立積 (4968)-台新-台中券商分點個股進出

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

立積

(4968)

可現股當沖

股價
183.0
漲跌
▼0.5
漲幅
-0.27%
成交量
2,404張
產業
上市半導體類股
753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

立積 (4968)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/05/03	14	185.18	10	185.90	183.00	4	5,293	0.08%
2024/05/02	10	180.80	5.2	182.17	183.50	4.8	5,275	0.09%
2024/04/30	32.1	183.40	12.5	184.72	183.50	19.6	5,280	0.37%
2024/04/29	11.6	180.38	5.1	180.77	180.00	6.5	5,265	0.12%
2024/04/26	26	174.06	16.2	171.72	172.50	9.8	5,262	0.19%
2024/04/25	3.3	166.11	2	165.00	165.00	1.3	5,235	0.02%
2024/04/24	1.3	168.62	5.2	168.71	168.50	-3.9	5,244	-0.07%
2024/04/23	0.3	163.70	0	0.00	163.50	0.3	5,269	0.00%
2024/04/22	7.1	164.25	1.1	167.23	162.50	6	5,270	0.11%
2024/04/19	18.1	167.84	5	174.50	169.00	13.1	5,275	0.25%
2024/04/18	7.1	176.78	8	175.44	175.50	-1	5,266	-0.02%
2024/04/17	0.1	173.69	0.3	173.82	173.00	-0.2	5,252	0.00%
2024/04/16	16.3	175.14	11	175.86	173.50	5.3	5,240	0.10%
2024/04/15	3	183.17	1	182.50	182.00	2	5,234	0.04%
2024/04/12	0	188.50	2.1	187.50	187.00	-2.1	5,289	-0.04%
2024/04/11	10.1	191.55	8.9	190.03	190.50	1.2	5,311	0.02%
2024/04/10	7.1	190.43	12.2	192.38	192.00	-5.1	5,358	-0.09%
2024/04/09	4.1	183.66	1.2	184.75	185.00	2.9	5,387	0.05%
2024/04/08	34.2	192.68	50.7	189.73	186.50	-16.5	5,378	-0.31%
2024/04/03	9	203.95	5.1	204.51	205.00	3.9	5,298	0.07%
2024/04/02	6.2	211.92	2.1	206.52	206.50	4.1	5,326	0.08%
2024/04/01	1.1	213.59	2	214.67	211.00	-0.9	5,467	-0.02%
2024/03/29	2	205.26	0	206.00	205.50	2	5,474	0.04%
2024/03/28	15.1	208.23	11.3	206.67	204.50	3.8	5,518	0.07%
2024/03/27	1.1	214.65	0.5	215.00	214.00	0.6	5,602	0.01%
2024/03/26	14.1	218.09	8	215.81	216.00	6.1	5,849	0.10%
2024/03/25	10.3	227.20	1	228.00	222.00	9.3	6,005	0.15%
2024/03/22	9.1	224.49	4.9	222.42	225.00	4.2	6,016	0.07%
2024/03/21	16	216.53	16	215.72	219.00	0	6,006	0.00%
2024/03/20	17.8	217.61	13.7	215.98	215.50	4.1	6,018	0.07%
2024/03/19	7.1	225.96	6.1	225.64	223.00	1	5,994	0.02%
2024/03/18	41	226.02	11.4	226.56	230.00	29.7	5,978	0.50%
2024/03/15	44.7	225.59	9.1	224.32	223.00	35.6	6,030	0.59%
2024/03/14	17.4	223.56	59.4	221.05	222.50	-42	6,039	-0.69%
2024/03/13	41.1	234.45	42	228.96	229.00	-0.9	6,024	-0.01%
2024/03/12	24.5	233.57	50.8	235.35	235.50	-26.3	5,997	-0.44%
2024/03/11	31.1	224.11	6	226.26	223.00	25.1	5,931	0.42%
2024/03/08	46.1	231.18	80.5	230.93	224.50	-34.4	5,921	-0.58%
2024/03/07	55.5	236.28	51.5	237.07	235.00	4	5,807	0.07%
2024/03/06	52.2	235.58	72.3	236.13	234.00	-20.1	5,830	-0.34%
2024/03/05	21.1	224.33	48.9	222.88	227.00	-27.9	5,712	-0.49%
2024/03/04	167.8	231.93	84.4	231.28	223.50	83.4	5,662	1.47%	大買/
2024/03/01	40.3	239.68	39.3	242.67	248.00	1.1	5,407	0.02%
2024/02/29	21.8	226.37	6.2	225.52	225.50	15.6	5,275	0.30%
2024/02/27	13.2	216.66	8.7	220.32	221.00	4.5	5,326	0.08%
2024/02/26	10.5	220.18	9.5	220.21	222.00	1	5,391	0.02%
2024/02/23	37.2	225.48	37.1	223.45	223.50	0.1	5,379	0.00%
2024/02/22	38.3	231.04	12.1	230.79	226.00	26.2	5,334	0.49%
2024/02/21	78.8	227.39	73	228.08	230.00	5.8	5,268	0.11%
2024/02/20	25.2	217.53	40.3	217.06	222.00	-15.1	5,102	-0.30%
2024/02/19	143.3	222.25	139.1	221.01	222.00	4.1	4,983	0.08%	大買/大賣/
2024/02/16	32.5	210.92	31.5	214.28	218.00	1	4,747	0.02%
2024/02/15	22.3	194.33	31.1	193.88	198.50	-8.8	4,587	-0.19%
2024/02/05	37.8	181.83	33	184.23	180.50	4.8	4,454	0.11%
2024/02/02	15.2	186.40	36.1	186.90	188.00	-20.9	4,347	-0.48%
2024/02/01	21.1	176.36	9	176.83	176.00	12.1	4,161	0.29%
2024/01/31	38.1	178.94	22.2	175.86	179.00	16	4,108	0.39%
2024/01/30	23.3	170.33	29	170.71	171.00	-5.7	4,033	-0.14%
2024/01/29	78	180.96	62	177.85	175.50	16	3,982	0.40%
2024/01/26	12	177.33	17.3	176.53	176.00	-5.3	3,783	-0.14%
2024/01/25	6	169.17	5.1	168.03	168.50	1	3,656	0.03%
2024/01/24	20.3	173.25	10	172.15	171.50	10.3	3,664	0.28%
2024/01/23	11.1	173.44	2.1	174.22	173.00	9.1	3,649	0.25%
2024/01/22	2.5	170.55	10.2	168.77	172.00	-7.7	3,623	-0.21%
2024/01/19	0.1	160.77	5.1	159.12	161.00	-5	3,609	-0.14%
2024/01/18	1.1	160.09	2	161.76	160.00	-0.9	3,614	-0.03%
2024/01/17	3	162.17	1.1	163.43	163.50	2	3,621	0.05%
2024/01/16	3	166.67	2	167.75	166.50	1	3,605	0.03%
2024/01/15	4.1	169.01	5	168.80	169.00	-0.9	3,611	-0.03%
2024/01/12	3.2	165.54	3	165.83	164.50	0.2	3,603	0.00%
2024/01/11	2	166.50	2.1	168.30	168.00	-0.1	3,607	0.00%
2024/01/10	1	166.52	0	0.00	165.50	1	3,605	0.03%
2024/01/09	3.1	166.80	2.1	169.90	165.50	1.1	3,618	0.03%
2024/01/08	18	172.17	19	169.68	168.50	-1	3,635	-0.03%
2024/01/05	0.2	165.50	3	165.83	166.00	-2.8	3,610	-0.08%
2024/01/04	12.4	166.15	10	164.58	164.00	2.4	3,627	0.07%
2024/01/03	11.2	176.07	43.2	171.23	171.00	-32	3,602	-0.89%
2024/01/02	2	181.01	6	182.58	182.00	-4	3,536	-0.11%
2023/12/29	11	187.36	5.6	184.42	184.00	5.4	3,510	0.15%
2023/12/28	7	188.50	31.4	187.43	186.00	-24.4	3,481	-0.70%
2023/12/27	22.4	187.75	26.1	189.34	190.00	-3.7	3,454	-0.11%
2023/12/26	14.2	189.71	9.1	189.78	191.00	5.2	3,299	0.16%
2023/12/25	17	189.24	20.1	188.67	189.00	-3.1	3,261	-0.09%
2023/12/22	56	188.28	27.5	188.28	189.00	28.6	3,204	0.89%
2023/12/21	94.3	183.55	75.2	183.75	187.00	19	3,084	0.62%
2023/12/20	9.3	177.10	24.5	176.59	180.00	-15.2	2,826	-0.54%
2023/12/19	2.7	166.41	1.4	168.25	164.00	1.3	2,678	0.05%
2023/12/18	9.1	169.31	14.4	169.53	168.50	-5.3	2,651	-0.20%
2023/12/15	10.1	172.29	13.2	172.62	172.00	-3.1	2,633	-0.12%
2023/12/14	3.1	169.15	8.1	169.86	170.00	-5	2,593	-0.19%
2023/12/13	3.3	168.83	3	170.00	168.50	0.3	2,560	0.01%
2023/12/12	20.2	170.74	12.2	169.90	168.00	8	2,549	0.31%
2023/12/11	16	169.53	15	170.70	168.50	1	2,474	0.04%
2023/12/08	12.7	169.35	12	170.08	169.00	0.7	2,438	0.03%
2023/12/07	3	166.51	14	167.25	166.00	-11	2,409	-0.46%
2023/12/06	7.5	172.13	9.8	170.20	169.50	-2.3	2,376	-0.10%
2023/12/05	10	169.90	9	170.44	169.50	1	2,351	0.04%
2023/12/04	23.5	173.25	24.1	173.67	172.00	-0.5	2,310	-0.02%
2023/12/01	13	166.31	22.2	167.20	167.50	-9.2	2,252	-0.41%
2023/11/30	5.1	163.69	3.7	163.08	162.50	1.4	2,142	0.07%
2023/11/29	19.1	165.00	27	166.06	167.00	-8	2,094	-0.38%
2023/11/28	21.3	160.20	13.1	163.35	165.00	8.2	2,040	0.40%
2023/11/27	16.1	158.72	13.1	157.19	157.50	3	1,943	0.15%
2023/11/24	20.3	156.48	35.1	157.98	159.50	-14.9	1,876	-0.79%
2023/11/22	7.2	145.96	10.1	146.65	148.00	-3	1,626	-0.18%
2023/11/21	10.2	144.32	10	145.70	145.00	0.2	1,605	0.01%
2023/11/20	8	141.56	10.1	142.86	142.50	-2.1	1,567	-0.13%
2023/11/17	1.1	136.18	5.7	136.38	137.50	-4.6	1,504	-0.31%
2023/11/16	2.2	134.96	0	0.00	134.50	2.2	1,492	0.15%
2023/11/15	11.1	136.27	17.5	135.32	136.00	-6.4	1,496	-0.43%
2023/11/14	8	134.25	6.1	133.91	135.00	2	1,485	0.13%
2023/11/13	13	135.04	15.1	135.06	134.00	-2.1	1,499	-0.14%
2023/11/10	2.2	132.51	2	132.75	132.00	0.2	1,467	0.01%
2023/11/09	21.6	134.23	15	133.50	133.00	6.6	1,475	0.45%
2023/11/08	19.3	131.81	50.2	133.05	135.00	-31	1,480	-2.09%
2023/11/07	41	132.49	14	132.46	132.00	27	1,480	1.82%
2023/11/06	7	127.64	15	127.43	128.00	-8	1,461	-0.55%
2023/11/03	2	122.00	2	122.00	122.00	0	1,439	0.00%
2023/11/02	3	121.17	2	121.25	121.50	1	1,466	0.07%
2023/11/01	3.1	117.55	6	119.08	118.50	-2.9	1,475	-0.20%
2023/10/31	5.1	116.10	13	116.31	115.00	-8	1,474	-0.54%
2023/10/30	12	122.92	15	123.37	120.50	-3	1,478	-0.20%
2023/10/27	30	119.82	30	119.88	120.50	0	1,486	0.00%
2023/10/26	15	122.93	2	124.25	121.00	13	1,480	0.88%
2023/10/25	4	127.00	5	127.80	127.00	-1	1,510	-0.07%
2023/10/24	8	124.63	1	125.00	125.50	7	1,544	0.45%
2023/10/23	2	126.50	1	128.50	126.00	1	1,580	0.06%
2023/10/20	1	128.00	3	129.83	129.50	-2	1,602	-0.12%
2023/10/19	6	130.83	6	130.25	129.50	0	1,631	0.00%
2023/10/18	3	132.33	3	132.33	131.00	0	1,654	0.00%
2023/10/17	9	132.44	5	134.50	132.00	4	1,671	0.24%
2023/10/16	4	133.00	2	134.00	134.00	2	1,706	0.12%
2023/10/13	1.2	137.58	5	136.00	137.50	-3.8	1,718	-0.22%
2023/10/12	11	141.18	30	137.87	142.00	-19	1,719	-1.11%
2023/10/11	28.1	139.86	22	140.43	135.00	6.1	1,726	0.35%
2023/10/06	11.1	143.00	11	143.68	145.50	0.1	1,766	0.01%
2023/10/05	0.6	147.50	1	147.00	147.00	-0.5	1,867	-0.02%
2023/10/04	2	143.50	1	145.00	143.00	1	2,068	0.05%
2023/10/03	10.1	150.05	6	149.08	146.50	4.1	2,201	0.18%
2023/10/02	0	146.00	2	145.25	145.00	-2	2,330	-0.09%
2023/09/28	0	0.00	1	144.50	144.50	-1	2,448	-0.04%
2023/09/27	2	141.75	2.2	142.00	142.00	-0.2	2,613	-0.01%
2023/09/25	4	147.75	0	148.00	148.00	4	2,731	0.15%
2023/09/22	4.1	144.45	4.1	143.95	145.50	0	2,784	0.00%
2023/09/21	0.2	146.00	5	146.00	143.50	-4.8	2,858	-0.17%
2023/09/20	0	0.00	7	146.86	147.00	-7	2,878	-0.24%
2023/09/19	8	152.69	4.1	152.97	150.00	4	2,925	0.14%
2023/09/18	0	0.00	3.1	158.48	156.00	-3.1	2,941	-0.11%
2023/09/15	5	158.80	4	157.50	158.00	1	2,989	0.03%
2023/09/14	6	159.83	5	158.30	159.00	1	3,038	0.03%
2023/09/13	1	155.00	1.1	154.99	156.00	-0.1	3,114	0.00%
2023/09/12	5	155.40	4	155.38	153.50	1	3,163	0.03%
2023/09/11	2	156.51	4.3	158.34	156.00	-2.3	3,258	-0.07%
2023/09/08	4	161.50	5	162.40	162.00	-1	3,342	-0.03%
2023/09/07	5.1	161.39	3	160.83	160.00	2.1	3,545	0.06%
2023/09/06	4.4	155.31	4	157.00	160.50	0.4	3,892	0.01%
2023/09/05	6.2	161.22	3	161.50	161.50	3.2	4,053	0.08%
2023/09/04	2	155.00	3	155.67	157.00	-1	4,157	-0.02%
2023/09/01	3	154.50	4	156.38	155.50	-1	4,221	-0.02%
2023/08/31	8	154.56	10.3	153.87	155.50	-2.3	4,289	-0.05%
2023/08/30	4.3	151.50	1	151.50	151.00	3.3	4,327	0.08%
2023/08/29	2	150.00	22	149.09	150.00	-20	4,484	-0.45%
2023/08/28	1	146.50	7	146.93	146.50	-6	4,559	-0.13%
2023/08/25	7	146.86	7	146.43	146.50	0	4,685	0.00%
2023/08/24	1	144.50	3	146.00	144.50	-2	4,842	-0.04%
2023/08/23	0	0.00	2	146.00	145.00	-2	4,912	-0.04%
2023/08/22	0.2	147.50	1	147.00	147.00	-0.8	5,011	-0.02%
2023/08/21	0.2	148.00	2	146.50	147.50	-1.8	5,048	-0.04%
2023/08/18	4	149.75	2	148.75	147.50	2	5,123	0.04%
2023/08/17	7.1	148.48	11	149.64	151.00	-3.9	5,153	-0.08%
2023/08/16	2	148.50	2	148.25	148.50	0	5,175	0.00%
2023/08/15	1	146.50	2.1	147.56	147.50	-1.1	5,244	-0.02%
2023/08/14	1.1	147.64	3	147.67	147.50	-1.9	5,382	-0.04%
2023/08/11	1	153.00	4	151.00	152.00	-3	5,447	-0.06%
2023/08/10	3	155.83	3.1	159.85	155.00	-0.1	5,494	0.00%
2023/08/09	15	160.37	1	158.50	159.50	14	5,560	0.25%
2023/08/08	2	165.75	8	164.81	162.50	-6	5,626	-0.11%
2023/08/07	7	161.57	3.3	162.71	162.50	3.7	5,738	0.06%
2023/08/04	15	158.40	19	160.37	163.00	-4	5,905	-0.07%
2023/08/02	8	159.31	13	160.88	157.50	-5	6,067	-0.08%
2023/08/01	8	160.63	2	163.00	158.50	6	6,146	0.10%
2023/07/31	25.3	163.47	6	164.42	161.00	19.3	6,335	0.30%
2023/07/28	10.1	163.78	25	164.48	166.50	-14.9	6,543	-0.23%
2023/07/27	28.1	160.75	28	161.80	164.00	0.1	6,932	0.00%
2023/07/26	14.3	159.36	8.3	159.29	157.00	6	7,101	0.08%
2023/07/25	4	162.63	4	163.63	165.00	0	7,402	0.00%
2023/07/24	15	164.87	5.4	165.86	163.00	9.6	7,605	0.13%
2023/07/21	5.2	166.49	6	166.67	167.50	-0.8	7,798	-0.01%
2023/07/20	4	169.38	0.1	170.00	169.50	3.9	8,084	0.05%
2023/07/19	12.1	172.40	10.5	171.07	171.50	1.6	8,296	0.02%
2023/07/18	12.1	173.25	9.1	172.96	172.00	3	8,703	0.03%
2023/07/17	8	177.94	6.1	177.52	176.50	1.9	8,842	0.02%
2023/07/14	7.1	178.56	5.1	179.91	177.00	2.1	8,947	0.02%
2023/07/13	32.1	182.64	51.6	181.53	178.50	-19.5	9,155	-0.21%
2023/07/12	26.3	186.95	24.1	187.20	182.50	2.2	9,582	0.02%
2023/07/11	49	192.87	62.8	192.83	192.00	-13.8	9,750	-0.14%
2023/07/10	20	185.85	37.1	187.04	186.00	-17.1	9,716	-0.18%
2023/07/07	49.4	178.46	47	178.82	181.00	2.4	9,930	0.02%
2023/07/06	28	183.61	27	184.09	186.00	1	10,098	0.01%
2023/07/05	129.1	183.28	115.9	184.81	182.00	13.2	10,435	0.13%	大買/大賣/
2023/07/04	5	177.00	9.5	178.05	178.00	-4.5	10,587	-0.04%
2023/07/03	16.6	177.50	17.2	178.28	175.00	-0.5	10,700	0.00%
2023/06/30	12	175.04	13.2	175.96	177.00	-1.2	10,678	-0.01%
2023/06/29	14.9	174.59	9	176.39	172.00	5.9	10,648	0.06%
2023/06/28	6.2	172.73	3	171.33	170.50	3.2	10,581	0.03%
2023/06/27	16.1	176.48	14	173.64	171.50	2.1	10,597	0.02%
2023/06/26	12	174.96	6	173.75	174.50	6	10,547	0.06%
2023/06/21	6.7	176.04	16	175.78	175.00	-9.3	10,541	-0.09%
2023/06/20	10	176.95	17.2	180.29	176.00	-7.1	10,498	-0.07%
2023/06/19	20.1	179.51	17.4	179.32	181.00	2.7	10,452	0.03%
2023/06/16	13.4	185.19	12	185.50	184.00	1.4	10,375	0.01%
2023/06/15	20.1	186.40	32.8	188.01	184.50	-12.7	10,331	-0.12%
2023/06/14	34	184.21	37.3	183.16	186.50	-3.3	10,236	-0.03%
2023/06/13	109.8	189.62	97.3	186.57	183.00	12.5	10,153	0.12%	大買/
2023/06/12	52.1	193.18	55.3	192.56	191.00	-3.3	9,945	-0.03%
2023/06/09	77.5	180.10	70.1	180.12	180.50	7.4	9,598	0.08%
2023/06/08	50.5	172.42	75	175.20	175.50	-24.5	9,416	-0.26%
2023/06/07	12	167.13	35	168.56	171.00	-23	9,315	-0.25%
2023/06/06	81.2	165.31	43	166.00	164.50	38.2	9,266	0.41%
2023/06/05	20.4	172.84	10	172.10	170.50	10.4	9,210	0.11%
2023/06/02	41.4	178.24	32	179.22	174.00	9.4	9,240	0.10%
2023/06/01	20.1	174.71	19	176.71	178.00	1.1	9,102	0.01%
2023/05/31	24.3	175.01	32	175.69	174.00	-7.7	9,047	-0.09%
2023/05/30	33.1	174.26	33	175.32	174.50	0.1	8,946	0.00%
2023/05/29	5	166.31	30	169.02	170.00	-25	8,829	-0.28%
2023/05/26	16.2	166.10	5.1	162.33	161.00	11.1	8,912	0.12%
2023/05/25	21	167.48	11	167.14	167.00	10	8,939	0.11%
2023/05/24	6	169.67	4	172.88	168.00	2	8,972	0.02%
2023/05/23	11	170.55	8.1	169.70	169.00	2.9	9,168	0.03%
2023/05/22	13	170.15	18	169.97	171.50	-5	9,301	-0.05%
2023/05/19	19	170.18	14	168.75	169.00	5	9,282	0.05%
2023/05/18	26	172.13	38.1	173.64	172.00	-12.1	9,219	-0.13%
2023/05/17	29	165.72	43	165.23	166.50	-14	9,089	-0.15%
2023/05/16	45	163.94	29	162.45	160.50	16	9,026	0.18%
2023/05/15	52.1	165.98	44	164.88	163.00	8.1	8,991	0.09%
2023/05/12	33	170.05	32	168.48	172.00	1	8,994	0.01%
2023/05/11	61.1	170.52	60.1	169.89	168.50	1	9,073	0.01%
2023/05/10	79.1	175.22	75.1	175.01	174.50	3.9	8,986	0.04%
2023/05/09	90	172.39	120	171.28	175.00	-30	8,819	-0.34%	大賣/
2023/05/08	36	174.07	40	174.41	173.50	-4	8,661	-0.05%
2023/05/05	83	173.67	83	172.95	171.00	0	8,602	0.00%
2023/05/04	98.2	171.67	49.3	171.85	169.00	48.9	8,483	0.58%
2023/05/03	75.4	180.91	92	184.27	177.00	-16.7	8,314	-0.20%
2023/05/02	23	181.41	54.6	184.17	187.50	-31.6	7,956	-0.40%
2023/04/28	141.1	166.58	138	168.07	170.50	3	7,796	0.04%	大買/大賣/
2023/04/27	102.2	159.43	68	159.61	158.00	34.2	7,464	0.46%	大買/
2023/04/26	103.1	163.97	92.4	164.55	167.00	10.7	7,261	0.15%	大買/
2023/04/25	126.2	171.43	103.1	171.18	169.00	23.1	7,084	0.33%	大買/大賣/
2023/04/24	109.1	180.88	93.3	180.01	179.00	15.9	6,806	0.23%	大買/
2023/04/21	147.6	178.84	179	178.22	177.50	-31.4	6,606	-0.48%	大買/大賣/
2023/04/20	88	175.05	69.1	175.85	172.50	18.9	6,320	0.30%
2023/04/19	34	180.87	61.2	179.72	182.50	-27.2	6,241	-0.44%
2023/04/18	62.3	181.05	78	181.69	179.00	-15.8	6,223	-0.25%
2023/04/17	139.3	180.09	136.3	179.66	179.50	3	6,223	0.05%	大買/大賣/
2023/04/14	55.2	163.87	59	165.39	171.00	-3.8	5,844	-0.07%
2023/04/13	66	163.31	96	164.15	163.00	-30	5,569	-0.54%
2023/04/12	172.2	166.98	112.1	167.62	165.00	60.1	5,449	1.10%	大買/大賣/
2023/04/11	93	157.32	110.2	156.47	165.00	-17.2	5,282	-0.32%	大賣/
2023/04/10	172.2	150.23	152.1	151.18	150.00	20.1	5,191	0.39%	大買/大賣/
2023/04/07	24	144.48	87.1	143.67	147.50	-63.1	4,778	-1.32%
2023/04/06	48.1	132.06	39.2	132.17	134.50	8.8	4,473	0.20%
2023/03/31	4	124.63	5	125.20	125.50	-1	4,315	-0.02%
2023/03/30	2.3	123.02	38	122.54	122.00	-35.7	4,280	-0.83%
2023/03/29	17	120.09	2	121.25	121.00	15	4,263	0.35%
2023/03/28	32	122.42	6	123.75	122.00	26	4,247	0.61%
2023/03/27	7	127.64	1	129.48	127.00	6	4,215	0.14%
2023/03/24	6	130.58	21	128.62	129.00	-15	4,236	-0.35%
2023/03/23	3	128.00	4	128.75	128.00	-1	4,220	-0.02%
2023/03/22	0	129.54	3	129.67	129.00	-3	4,233	-0.07%
2023/03/21	2	128.78	0	0.00	128.00	2	4,245	0.05%
2023/03/20	3	129.50	5.1	129.21	129.50	-2.1	4,251	-0.05%
2023/03/17	5	127.40	6	128.58	129.50	-1	4,261	-0.02%
2023/03/16	5.4	125.78	4	126.25	125.00	1.4	4,274	0.03%
2023/03/15	3	126.67	8	129.06	126.50	-5	4,298	-0.12%
2023/03/14	8	127.69	1	127.50	126.50	7	4,323	0.16%
2023/03/13	6.3	126.88	10	127.80	129.00	-3.7	4,349	-0.08%
2023/03/10	4	130.25	5	129.90	129.00	-1	4,432	-0.02%
2023/03/09	11.1	133.47	0	0.00	133.00	11.1	4,469	0.25%
2023/03/08	10.1	134.90	6	135.25	135.50	4.1	4,519	0.09%
2023/03/07	25.1	136.21	15	136.00	134.50	10.1	4,634	0.22%
2023/03/06	8.2	133.56	19	133.26	132.50	-10.8	4,662	-0.23%
2023/03/03	11	132.27	10	131.25	131.00	1	4,830	0.02%
2023/03/02	3	131.83	2	131.50	131.50	1	5,015	0.02%
2023/03/01	7.1	130.30	10	129.80	130.50	-2.9	5,130	-0.06%
2023/02/24	54.1	132.83	35	132.37	132.50	19.1	5,129	0.37%
2023/02/23	36	141.14	36	141.99	141.00	0	5,029	0.00%
2023/02/22	17.1	137.17	7	138.14	135.50	10.1	4,944	0.21%
2023/02/21	60.1	142.51	39	143.32	141.50	21.1	4,913	0.43%
2023/02/20	18	136.47	59	137.81	140.50	-41	4,701	-0.87%
2023/02/17	5	127.40	9	126.94	128.00	-4	4,736	-0.08%
2023/02/16	2	128.25	17	128.47	129.00	-15	4,898	-0.31%
2023/02/15	19	126.76	10	126.75	126.50	9	4,976	0.18%
2023/02/14	10	128.05	8	128.06	127.50	2	5,000	0.04%
2023/02/13	14	128.57	17	128.35	126.00	-3	5,051	-0.06%
2023/02/10	30	134.02	19.2	132.46	131.50	10.8	5,104	0.21%
2023/02/09	72.3	138.73	37	140.05	138.00	35.3	5,072	0.70%
2023/02/08	7	135.00	4	134.50	135.00	3	5,066	0.06%
2023/02/07	3	130.50	3	130.50	130.50	0	5,063	0.00%
2023/02/06	2	131.25	11	130.36	131.50	-9	5,105	-0.18%
2023/02/03	2	131.50	0	0.00	130.50	2	5,172	0.04%
2023/02/02	23	135.61	17	135.32	135.50	6	5,197	0.12%
2023/02/01	16	133.50	14	132.43	136.00	2	5,211	0.04%
2023/01/31	12	130.96	24	131.42	130.50	-12	5,186	-0.23%
2023/01/30	20	129.55	38	129.32	129.50	-18	5,131	-0.35%
2023/01/17	20	125.83	22	126.41	124.50	-2	5,100	-0.04%
2023/01/16	42	127.80	33	127.71	128.00	9	5,105	0.18%
2023/01/13	31	126.08	28	127.16	125.00	3	5,083	0.06%
2023/01/12	12	128.88	22.1	128.73	127.50	-10.1	5,045	-0.20%
2023/01/11	27.1	128.35	18	128.25	129.00	9.1	5,006	0.18%
2023/01/10	65	130.73	71	128.96	128.00	-6	4,990	-0.12%
2023/01/09	35.1	126.94	34	127.09	127.00	1.1	4,837	0.02%
2023/01/06	60	125.28	56.1	125.18	127.50	3.9	4,752	0.08%
2023/01/05	67	127.16	90.9	128.12	126.00	-23.9	4,648	-0.51%
2023/01/04	49	119.71	47	119.80	119.50	2	4,406	0.05%
2023/01/03	3	114.00	15	113.27	113.50	-12	4,278	-0.28%
2022/12/30	49	112.55	57	112.36	112.50	-8	4,269	-0.19%
2022/12/29	69.1	113.45	33	113.77	111.50	36.1	4,260	0.85%
2022/12/28	105	122.49	96	122.96	123.50	9	4,152	0.22%	大買/
2022/12/27	5	119.90	8.1	116.51	122.00	-3.1	3,960	-0.08%
2022/12/26	6	111.67	4	111.50	111.00	2	3,949	0.05%
2022/12/23	14	112.43	16	112.13	113.50	-2	3,979	-0.05%
2022/12/22	13	112.00	15	111.50	111.00	-2	3,984	-0.05%
2022/12/21	1.1	109.82	1	112.50	109.50	0.1	3,990	0.00%
2022/12/20	4.4	112.36	1	111.50	110.00	3.4	3,998	0.09%
2022/12/19	2	116.50	0	0.00	115.50	2	4,002	0.05%
2022/12/16	3.3	115.15	13	115.81	116.00	-9.7	4,009	-0.24%
2022/12/15	8	121.00	3	121.33	120.00	5	3,983	0.13%
2022/12/14	10	122.95	4	120.88	123.00	6	3,985	0.15%
2022/12/13	26.3	120.41	27	118.54	118.50	-0.7	3,964	-0.02%
2022/12/12	1	121.50	1	120.50	122.00	0	3,957	0.00%
2022/12/09	0.1	122.67	2	121.50	122.00	-1.9	3,963	-0.05%
2022/12/08	3.2	122.59	3	122.00	122.00	0.2	3,952	0.01%
2022/12/07	6	125.17	11	122.45	124.00	-5	3,949	-0.13%
2022/12/06	9	128.00	23	127.48	126.00	-14	3,931	-0.36%
2022/12/05	20	131.83	24	131.63	131.00	-4	3,909	-0.10%
2022/12/02	86	133.97	54	132.40	130.50	32	3,879	0.82%
2022/12/01	10	129.75	26	129.94	130.00	-16	3,783	-0.42%
2022/11/30	16	129.38	3	129.68	128.50	13	3,733	0.35%
2022/11/29	34	132.15	24	132.46	132.50	10	3,683	0.27%
2022/11/28	21	132.10	50	131.42	135.50	-29	3,547	-0.82%
2022/11/25	73.1	128.49	45	129.24	129.50	28.1	3,445	0.81%
2022/11/24	56	125.79	41.1	126.93	127.50	14.9	3,258	0.46%
2022/11/23	18	118.11	25	116.38	120.00	-7	3,051	-0.23%
2022/11/22	4	112.88	32	113.78	114.00	-28	2,914	-0.96%
2022/11/21	60	112.93	37	112.38	111.00	23	2,873	0.80%
2022/11/18	7	114.00	2.1	112.26	111.00	4.9	2,817	0.17%
2022/11/17	5	114.30	3	114.33	115.00	2	2,782	0.07%
2022/11/16	6	112.42	11	112.68	113.50	-5	2,741	-0.18%
2022/11/15	52.1	116.48	45	117.18	114.50	7.1	2,691	0.26%
2022/11/14	6	113.50	47.2	115.54	117.50	-41.2	2,501	-1.65%
2022/11/11	56	107.87	50	109.26	107.00	6	2,329	0.26%
2022/11/10	20	104.43	15	104.10	105.00	5	2,243	0.22%
2022/11/09	2.1	106.24	23	106.50	106.00	-20.9	2,234	-0.94%
2022/11/08	35	106.13	13	105.81	103.50	22	2,208	1.00%
2022/11/07	64	105.60	48	106.14	106.00	16	2,136	0.75%
2022/11/04	52	107.09	63	106.13	105.00	-11	2,084	-0.53%
2022/11/03	35	100.60	31	102.19	103.50	4	1,955	0.20%
2022/11/02	72	103.03	59	100.28	100.00	13	1,912	0.68%
2022/11/01	11	102.13	9	97.41	101.00	2	1,866	0.11%
2022/10/31	0	0.00	21	94.20	95.40	-21	1,793	-1.17%
2022/10/28	72	92.42	60	90.20	89.80	12	1,731	0.69%
2022/10/27	29	95.69	47	94.48	97.10	-18	1,639	-1.10%
2022/10/26	35	89.80	36	90.48	89.20	-1	1,601	-0.06%
2022/10/25	25	90.90	2	90.10	89.10	23	1,587	1.45%
2022/10/24	6	96.82	25	96.89	93.70	-19	1,591	-1.19%
2022/10/21	43	94.60	44	93.07	90.60	-1	1,592	-0.06%
2022/10/20	50	98.05	30	97.79	95.70	20	1,601	1.25%
2022/10/19	4	99.00	17	97.65	97.70	-13	1,619	-0.80%
2022/10/18	58.1	96.58	59	97.35	96.50	-1	1,642	-0.06%
2022/10/17	32	94.80	14	95.21	98.20	18	1,661	1.08%
2022/10/14	0	0.00	10	94.08	97.00	-10	1,653	-0.60%
2022/10/13	7	93.29	6	93.08	88.20	1	1,657	0.06%
2022/10/11	0.1	98.00	1	97.80	95.10	-0.9	1,654	-0.05%
2022/10/07	8	102.06	9	103.22	102.00	-1	1,691	-0.06%
2022/10/06	55	106.29	49	104.64	104.50	6	1,744	0.34%
2022/10/05	59	106.78	56.1	107.86	103.50	2.9	1,748	0.17%
2022/10/04	54	102.27	54	102.75	103.00	0	1,729	0.00%
2022/10/03	4	101.50	5	99.80	100.50	-1	1,718	-0.06%
2022/09/30	1	90.00	5	95.94	97.50	-4	1,726	-0.23%
2022/09/29	3	95.63	1	98.00	93.90	2	1,738	0.12%
2022/09/28	1.1	98.05	1	98.40	96.80	0	1,775	0.00%
2022/09/27	1	99.00	4	100.13	102.50	-3	1,793	-0.17%
2022/09/26	2.1	102.46	0	0.00	100.50	2.1	1,818	0.11%
2022/09/23	4.2	108.69	1	108.00	108.00	3.2	1,844	0.17%
2022/09/21	1	111.00	1	113.50	113.00	0	1,862	0.00%
2022/09/20	1	113.00	1	113.52	113.00	0	1,857	0.00%
2022/09/19	1	113.00	1	112.00	112.00	0	1,866	0.00%
2022/09/16	3	116.33	1.1	114.68	115.00	1.9	1,859	0.10%
2022/09/15	1	119.00	1	119.02	118.50	0	1,867	0.00%
2022/09/14	5	117.90	1.1	119.45	119.50	3.9	1,876	0.21%
2022/09/13	7	125.07	1	125.50	124.00	6	1,868	0.32%
2022/09/12	1	128.00	0	0.00	128.00	1	1,874	0.05%
2022/09/08	1	127.00	0	0.00	127.00	1	1,903	0.05%
2022/09/07	1.5	127.50	1	128.50	127.00	0.5	1,919	0.03%
2022/09/06	0	0.00	1	131.50	129.50	-1	1,931	-0.05%
2022/09/05	6.1	129.33	3	130.00	128.50	3.1	1,953	0.16%
2022/09/02	2.1	136.14	0	0.00	135.00	2.1	1,971	0.11%
2022/09/01	0	0.00	2	137.50	136.50	-2	1,986	-0.10%
2022/08/31	4	139.00	4	139.25	140.50	0	1,988	0.00%
2022/08/30	2	136.50	0	0.00	136.50	2	2,027	0.10%
2022/08/29	3	135.67	1	137.00	135.00	2	2,061	0.10%
2022/08/26	2	142.54	0	0.00	142.50	2	2,078	0.10%
2022/08/25	0	0.00	1	146.00	146.00	-1	2,107	-0.05%
2022/08/24	1	146.00	1	144.50	144.00	0	2,179	0.00%
2022/08/22	5	147.00	4	145.13	142.50	1	2,276	0.04%
2022/08/19	2	146.00	4	149.00	146.00	-2	2,272	-0.09%
2022/08/18	5	143.60	4.1	146.15	146.50	0.9	2,277	0.04%
2022/08/17	2	145.75	6	145.42	145.00	-4	2,264	-0.18%
2022/08/16	15	148.90	12.1	149.90	146.00	2.9	2,269	0.13%
2022/08/15	30.1	146.98	31	148.55	149.50	-0.9	2,261	-0.04%
2022/08/12	23	141.74	28	141.20	141.50	-5	2,226	-0.22%
2022/08/11	1	136.00	3	135.67	135.50	-2	2,227	-0.09%
2022/08/10	6	132.67	2	133.50	132.50	4	2,239	0.18%
2022/08/09	2	137.75	3	138.50	138.50	-1	2,241	-0.04%
2022/08/08	2	141.50	1	142.36	142.00	1	2,273	0.04%
2022/08/05	3.1	137.99	2	137.75	138.00	1.1	2,282	0.05%
2022/08/04	1	132.00	2	133.00	133.50	-1	2,318	-0.04%
2022/08/03	1	133.00	1	135.50	134.50	0	2,366	0.00%
2022/08/02	1	134.50	1	134.00	134.50	0	2,414	0.00%
2022/08/01	5	140.30	0	0.00	137.50	5	2,439	0.20%
2022/07/29	1	141.50	1	140.50	141.50	0	2,486	0.00%
2022/07/28	3	137.00	3	138.00	138.00	0	2,573	0.00%
2022/07/27	2	138.75	3	138.83	139.00	-1	2,654	-0.04%
2022/07/26	37	140.54	37	135.36	135.50	0	2,718	0.00%
2022/07/25	38	150.05	37	142.50	141.00	1	2,804	0.04%
2022/07/22	36	149.33	39	156.49	153.00	-3	2,855	-0.11%
2022/07/21	30	143.00	31.2	143.55	145.00	-1.2	2,868	-0.04%
2022/07/20	38	141.08	37	140.85	139.00	1	2,903	0.03%
2022/07/19	37	138.91	40	136.31	136.50	-3	2,934	-0.10%
2022/07/18	36	137.71	36	136.35	138.00	0	3,037	0.00%
2022/07/15	5	134.80	4	136.50	136.00	1	3,161	0.03%
2022/07/14	35.2	130.38	36	130.63	132.00	-0.8	3,202	-0.02%
2022/07/13	10	127.15	5	126.40	123.00	5	3,218	0.16%
2022/07/12	9	125.28	7	123.86	125.50	2	3,213	0.06%
2022/07/11	2	132.75	13	131.38	133.00	-11	3,215	-0.34%
2022/07/08	1	134.50	2	131.75	134.50	-1	3,316	-0.03%
2022/07/07	7	127.29	9	124.89	130.00	-2	3,380	-0.06%
2022/07/06	14.1	127.40	10	127.15	125.00	4.1	3,477	0.12%
2022/07/05	12	135.75	3	135.67	134.00	9	3,527	0.26%
2022/07/04	6	131.42	11	132.23	130.50	-5	3,546	-0.14%
2022/07/01	3	148.17	22	147.43	142.50	-19	3,539	-0.54%
2022/06/30	5	165.30	2	165.00	158.00	3	3,560	0.08%
2022/06/29	5	174.00	1.3	174.00	175.00	3.7	3,593	0.10%
2022/06/28	9	181.72	9	178.11	180.50	0	3,619	0.00%
2022/06/27	2	182.00	3	180.33	182.00	-1	3,621	-0.03%
2022/06/24	2.3	172.92	2	173.00	172.50	0.3	3,612	0.01%
2022/06/23	1.1	171.50	2	175.25	173.00	-0.9	3,616	-0.02%
2022/06/22	17	181.74	2	177.00	177.50	15	3,595	0.42%
2022/06/21	5	184.90	3	184.00	187.50	2	3,589	0.06%
2022/06/20	3	184.00	7	181.21	179.00	-4	3,580	-0.11%
2022/06/17	9.1	190.44	5	191.60	191.00	4.1	3,556	0.12%
2022/06/16	3	200.33	1	206.00	198.50	2	3,518	0.06%
2022/06/15	1.1	201.45	0	0.00	200.50	1.1	3,508	0.03%
2022/06/14	20	202.55	14	202.39	206.50	6	3,502	0.17%
2022/06/13	4.3	210.35	9	210.72	205.50	-4.7	3,474	-0.14%
2022/06/10	14	217.29	8	216.06	221.00	6	3,455	0.17%
2022/06/09	5.1	218.88	10	216.70	217.50	-5	3,443	-0.14%
2022/06/08	10.2	219.38	10	220.20	218.50	0.2	3,448	0.01%
2022/06/07	5.5	221.53	8	221.63	221.00	-2.5	3,425	-0.07%
2022/06/06	8	217.69	5.1	214.06	222.50	3	3,405	0.09%
2022/06/02	7.2	220.58	10	219.55	217.00	-2.9	3,412	-0.08%
2022/06/01	25	224.46	12.2	224.14	222.50	12.8	3,396	0.38%
2022/05/31	9.1	218.02	11.2	218.10	217.50	-2.1	3,324	-0.06%
2022/05/30	8	209.75	4	209.38	212.00	4	3,245	0.12%
2022/05/27	1	202.50	1	201.00	201.00	0	3,222	0.00%
2022/05/26	2.2	201.81	1	204.50	197.00	1.2	3,223	0.04%
2022/05/25	2	203.50	4	205.00	204.50	-2	3,244	-0.06%
2022/05/24	0	0.00	2	207.00	203.50	-2	3,278	-0.06%
2022/05/23	2	211.25	2.5	211.38	210.50	-0.5	3,276	-0.02%
2022/05/20	3	207.67	2.1	208.52	206.50	0.9	3,256	0.03%
2022/05/19	6.4	208.72	7.1	204.43	211.50	-0.8	3,248	-0.02%
2022/05/18	3	209.83	1.1	212.09	206.50	1.9	3,249	0.06%
2022/05/17	2.1	211.48	6	207.99	212.00	-3.9	3,231	-0.12%
2022/05/16	6	211.58	9	213.17	206.00	-3	3,210	-0.09%
2022/05/13	3.2	215.52	3	214.00	215.00	0.2	3,171	0.00%
2022/05/12	9	213.39	10	215.05	210.50	-1	3,154	-0.03%
2022/05/11	8	215.00	7	218.21	213.00	1	3,102	0.03%
2022/05/10	12	214.13	20	207.00	218.00	-8	3,046	-0.26%
2022/05/09	8.1	208.10	7	210.43	208.00	1.1	2,991	0.04%
2022/05/06	9.1	215.18	12.1	214.76	214.50	-3	2,954	-0.10%
2022/05/05	29	226.14	26	225.56	225.00	3	2,910	0.10%
2022/05/04	20.2	215.12	23.2	215.13	220.00	-3	2,791	-0.11%
2022/05/03	22	205.95	20	205.63	210.00	2	2,690	0.07%
2022/04/29	16	205.81	26	202.62	202.50	-10	2,624	-0.38%
2022/04/28	6	188.50	8	186.63	201.00	-2	2,508	-0.08%
2022/04/27	13	183.35	9	184.83	186.50	4	2,447	0.16%
2022/04/26	7.2	195.83	6	199.17	195.00	1.2	2,388	0.05%
2022/04/25	6.3	202.90	15.5	201.81	199.00	-9.3	2,345	-0.39%
2022/04/22	19.5	216.69	14.5	215.58	215.50	5	2,295	0.22%
2022/04/21	31.4	218.41	18.1	215.40	216.00	13.3	2,178	0.61%
2022/04/20	5	206.80	6.7	208.20	205.00	-1.7	2,026	-0.08%
2022/04/19	3.4	199.77	4	200.63	203.50	-0.6	1,946	-0.03%
2022/04/18	12.3	191.47	13	192.62	194.00	-0.8	1,877	-0.04%
2022/04/15	12.2	196.62	7	195.21	194.00	5.2	1,831	0.28%
2022/04/14	23	206.41	19.3	206.48	203.00	3.7	1,787	0.21%
2022/04/13	18.1	201.19	14	202.00	202.00	4.1	1,670	0.25%
2022/04/12	16.2	202.64	16.2	203.08	201.00	-0.1	1,570	0.00%
2022/04/11	20.1	193.54	25	191.36	188.50	-5	1,427	-0.35%
2022/04/08	2	185.00	7.3	183.94	192.50	-5.3	1,328	-0.40%
2022/04/07	10.3	175.73	3	176.50	175.00	7.3	1,274	0.57%
2022/04/06	6.3	183.59	1	178.50	178.50	5.3	1,241	0.43%
2022/04/01	8	192.25	7.2	192.16	193.00	0.8	1,176	0.06%
2022/03/31	3.1	188.83	7.2	190.12	190.00	-4.1	1,118	-0.37%
2022/03/30	1	181.50	3	182.17	181.50	-2	1,095	-0.18%
2022/03/28	2.2	172.50	5.4	173.47	174.50	-3.2	1,116	-0.29%
2022/03/25	2	181.50	3	183.17	179.00	-1	1,125	-0.09%
2022/03/24	3	180.00	2	181.75	182.00	1	1,189	0.08%
2022/03/23	0	0.00	3	187.50	186.50	-3	1,192	-0.25%
2022/03/22	2	184.25	4	186.63	184.50	-2	1,226	-0.16%
2022/03/21	3.1	184.53	2	186.25	184.50	1.1	1,242	0.09%
2022/03/18	1.3	177.41	2	181.00	184.50	-0.7	1,272	-0.06%
2022/03/17	2	181.50	3	182.50	180.00	-1	1,275	-0.08%
2022/03/16	2.2	173.59	4	176.50	175.00	-1.8	1,274	-0.14%
2022/03/15	7.2	177.07	1.5	179.69	174.00	5.7	1,284	0.44%
2022/03/14	1	186.00	1	190.00	186.00	0	1,285	0.00%
2022/03/11	6	188.92	4	188.75	188.50	2	1,302	0.15%
2022/03/10	5	195.50	11	193.86	195.50	-6	1,319	-0.45%
2022/03/09	3.2	180.38	3	182.67	180.00	0.2	1,318	0.02%
2022/03/08	7.5	185.72	5.2	189.21	178.50	2.3	1,312	0.17%
2022/03/07	9.2	201.97	4	199.63	193.00	5.2	1,294	0.40%
2022/03/04	3.4	211.40	0.2	211.00	210.00	3.2	1,291	0.24%
2022/03/03	6	217.17	0	0.00	215.50	6	1,309	0.46%
2022/03/02	1.1	215.95	1	215.00	216.50	0.1	1,342	0.01%
2022/03/01	1	220.00	1	220.00	220.00	0	1,365	0.00%
2022/02/25	2	214.25	2	221.00	213.50	0	1,381	0.00%
2022/02/24	3.2	216.50	2.1	224.55	211.00	1.1	1,364	0.08%
2022/02/23	2	220.50	2	215.00	218.00	0	1,346	0.00%
2022/02/22	2	213.25	3.5	214.14	214.00	-1.5	1,366	-0.11%
2022/02/21	1	212.00	0.5	213.50	213.50	0.5	1,421	0.04%
2022/02/18	11.2	215.16	6	214.75	216.00	5.2	1,552	0.33%
2022/02/17	2.2	223.41	2.2	222.32	222.00	0	1,601	0.00%
2022/02/16	1.1	222.09	0	0.00	220.00	1.1	1,649	0.07%
2022/02/15	1	223.00	1	221.50	221.00	0	1,689	0.00%
2022/02/14	1.3	224.35	0	0.00	221.50	1.3	1,696	0.08%
2022/02/11	0.1	234.00	0	0.00	232.50	0.1	1,686	0.00%
2022/02/10	1	236.00	1	240.50	236.00	0	1,687	0.00%
2022/02/09	0	0.00	3	237.00	239.00	-3	1,689	-0.18%
2022/02/08	2	230.75	2	231.75	230.50	0	1,691	0.00%
2022/02/07	2	231.00	0	0.00	235.50	2	1,701	0.12%
2022/01/26	0	223.00	0	0.00	221.00	0	1,695	0.00%
2022/01/25	5.1	221.41	1	226.50	219.50	4.1	1,711	0.24%
2022/01/24	3.1	226.26	0	0.00	227.50	3.1	1,730	0.18%
2022/01/21	2	241.25	2	243.50	235.50	0	1,759	0.00%
2022/01/20	2	246.00	2	250.50	243.00	0	1,846	0.00%
2022/01/19	1	243.00	0	0.00	243.00	1	2,001	0.05%
2022/01/18	2.1	248.50	0	0.00	249.50	2.1	2,095	0.10%
2022/01/17	2	247.75	1	246.00	248.00	1	2,228	0.04%
2022/01/14	1	236.50	1	236.00	236.50	0	2,289	0.00%
2022/01/12	3.1	243.11	2	243.99	240.00	1	2,317	0.05%
2022/01/11	5	252.01	0	0.00	247.50	5	2,313	0.22%
2022/01/10	0.2	252.00	0	252.50	251.00	0.2	2,308	0.01%
2022/01/07	2	248.00	0.1	257.00	254.50	2	2,338	0.08%
2022/01/06	0	258.50	0	0.00	257.00	0	2,353	0.00%
2022/01/05	1.2	260.75	1.1	261.54	260.00	0.2	2,355	0.01%
2022/01/04	3	264.83	1	269.50	264.50	2	2,358	0.08%
2022/01/03	2	268.25	0	0.00	266.00	2	2,356	0.08%
2021/12/30	1	274.00	0	0.00	273.00	1	2,356	0.04%
2021/12/29	4.1	275.75	2	275.00	274.00	2.1	2,388	0.09%
2021/12/27	1	278.00	4	274.63	277.00	-3	2,417	-0.12%
2021/12/24	3.3	279.20	2	277.50	275.50	1.3	2,435	0.05%
2021/12/23	1	278.00	2	277.00	276.50	-1	2,464	-0.04%
2021/12/22	1	283.00	0	0.00	282.50	1	2,458	0.04%
2021/12/21	5.1	286.82	2	290.00	287.50	3.1	2,446	0.13%
2021/12/20	9	288.17	15	290.17	292.00	-6	2,434	-0.25%
2021/12/17	6	274.50	4	273.90	280.00	2	2,393	0.08%
2021/12/16	7	277.15	8	278.19	279.50	-1	2,467	-0.04%
2021/12/15	4	265.76	2	267.00	270.00	2	2,444	0.08%
2021/12/14	3	266.33	2	262.75	260.00	1	2,437	0.04%
2021/12/10	1	257.00	1	259.00	256.50	0	2,420	0.00%
2021/12/09	4	261.63	2	260.75	264.50	2	2,410	0.08%
2021/12/08	6	257.17	6	258.25	256.50	0	2,402	0.00%
2021/12/07	4.2	255.14	2.8	256.43	256.00	1.4	2,416	0.06%
2021/12/06	4.3	265.97	4.2	259.52	260.00	0.1	2,397	0.00%
2021/12/03	6	269.83	6	272.83	272.50	0	2,375	0.00%
2021/12/02	1.7	273.35	0	0.00	270.00	1.7	2,377	0.07%
2021/12/01	4	278.63	3	280.83	277.50	1	2,397	0.04%
2021/11/30	8.1	279.36	3	278.00	275.00	5.1	2,388	0.21%
2021/11/29	8	277.63	5	279.00	279.00	3	2,383	0.13%
2021/11/26	3	288.50	4	290.63	284.00	-1	2,361	-0.04%
2021/11/25	7.6	297.38	14	297.07	292.00	-6.4	2,329	-0.27%
2021/11/24	3	303.38	2	302.25	304.50	1	2,297	0.05%
2021/11/23	6.2	314.29	3	318.50	309.50	3.2	2,274	0.14%
2021/11/22	9.2	318.20	15.2	318.16	316.50	-6	2,266	-0.27%
2021/11/19	15.1	330.39	8	327.06	326.00	7.1	2,261	0.31%
2021/11/18	24	343.41	25.3	335.09	328.00	-1.3	2,230	-0.06%
2021/11/17	32.2	331.67	62	329.21	335.00	-29.8	2,174	-1.37%
2021/11/16	40	320.79	20.1	327.00	335.50	19.9	2,052	0.97%
2021/11/15	8.4	309.80	9.2	310.33	305.00	-0.8	1,998	-0.04%
2021/11/12	12	297.88	5.5	303.23	300.00	6.6	1,987	0.33%
2021/11/11	2.1	295.73	1.4	288.64	294.50	0.7	1,949	0.03%
2021/11/10	0.6	290.91	0	0.00	289.50	0.6	1,953	0.03%
2021/11/09	0.1	288.50	1	288.00	289.00	-1	1,967	-0.05%
2021/11/08	3	291.33	2	288.00	286.00	1	1,981	0.05%
2021/11/05	1.2	295.83	1	295.00	295.50	0.2	2,009	0.01%
2021/11/04	1.8	298.97	2.4	302.29	296.50	-0.7	2,051	-0.03%
2021/11/02	7	295.64	9	293.39	291.00	-2	2,075	-0.10%
2021/11/01	6.1	287.43	9.5	292.95	300.50	-3.5	2,108	-0.16%
2021/10/29	9	291.78	15.1	294.13	288.00	-6.1	2,099	-0.29%
2021/10/28	12.6	318.38	15	321.07	320.00	-2.4	2,062	-0.12%
2021/10/27	44	324.99	42	325.76	327.50	2	1,993	0.10%
2021/10/26	9.1	297.31	33.1	300.50	306.50	-24	1,835	-1.31%
2021/10/25	13.1	272.12	11	273.05	279.00	2.1	1,762	0.12%
2021/10/22	4	247.13	1.6	247.71	254.00	2.5	1,638	0.15%
2021/10/21	0	0.00	3.2	230.50	231.00	-3.2	1,597	-0.20%
2021/10/20	3	228.17	0	0.00	224.50	3	1,609	0.19%
2021/10/19	7.5	231.62	7	234.00	233.00	0.5	1,618	0.03%
2021/10/15	8	227.56	6	224.83	226.50	2	1,644	0.12%
2021/10/14	12	232.50	13	227.35	231.00	-1	1,633	-0.06%
2021/10/13	3	217.50	4	215.00	216.50	-1	1,608	-0.06%
2021/10/12	2	229.00	0	0.00	224.50	2	1,626	0.12%
2021/10/08	1	218.00	2.6	218.73	221.50	-1.6	1,646	-0.10%
2021/10/07	2	216.25	2	216.25	217.00	0	1,645	0.00%
2021/10/06	4	210.13	4	211.75	212.00	0	1,668	0.00%
2021/10/05	3	216.00	3	209.52	219.50	0	1,642	0.00%
2021/10/01	4.1	229.77	2	231.00	220.00	2.1	1,636	0.13%
2021/09/30	5	235.80	5	238.10	236.50	0	1,656	0.00%
2021/09/29	0	246.50	0	0.00	245.50	0	1,653	0.00%
2021/09/28	0.1	253.00	0	0.00	251.00	0.1	1,651	0.00%
2021/09/27	0	0.00	0.5	246.70	249.00	-0.5	1,663	-0.03%
2021/09/24	5	253.90	0	0.00	249.00	5	1,659	0.30%
2021/09/23	15.2	272.53	6	256.67	257.00	9.2	1,663	0.55%
2021/09/17	1	390.00	0	0.00	392.50	1	1,605	0.06%
2021/09/16	5	403.60	5	398.70	396.50	0	1,622	0.00%
2021/09/15	0	0.00	3	395.17	394.50	-3	1,614	-0.19%
2021/09/14	0	0.00	2	395.25	397.00	-2	1,628	-0.12%
2021/09/13	1	399.00	0	0.00	393.00	1	1,632	0.06%
2021/09/10	8	392.69	6	393.08	391.50	2	1,628	0.12%
2021/09/08	1	381.50	1	390.00	378.00	0	1,615	0.00%
2021/09/07	1	388.00	3	385.67	388.00	-2	1,624	-0.12%
2021/09/06	5	366.70	3	366.67	371.50	2	1,610	0.12%
2021/09/03	0.1	370.00	0	371.00	375.00	0.1	1,587	0.01%
2021/09/02	3	365.83	2	372.75	365.00	1	1,594	0.06%
2021/08/31	0	0.00	2.1	379.81	381.00	-2.1	1,642	-0.13%
2021/08/30	0	0.00	1	377.00	378.00	-1	1,664	-0.06%
2021/08/27	1	371.50	1	374.00	371.50	0	1,685	0.00%
2021/08/26	2	380.25	2	380.75	376.50	0	1,707	0.00%
2021/08/25	0	0.00	1	378.50	380.00	-1	1,700	-0.06%
2021/08/24	6	374.50	7	371.86	374.50	-1	1,697	-0.06%
2021/08/23	0	0.00	1	374.00	375.50	-1	1,733	-0.06%
2021/08/20	1	363.50	1	359.50	362.50	0	1,746	0.00%
2021/08/19	7	352.79	6	368.58	350.00	1	1,762	0.06%
2021/08/18	8	341.94	9	349.06	371.00	-1	1,797	-0.06%
2021/08/17	0	368.00	0	0.00	356.00	0	1,785	0.00%
2021/08/16	11	370.32	10	375.50	371.50	1	1,801	0.06%
2021/08/13	0	0.00	1	381.00	384.00	-1	1,810	-0.06%
2021/08/12	4	377.50	5	371.80	378.50	-1	1,839	-0.05%
2021/08/11	1	365.00	3	371.33	370.00	-2	1,850	-0.11%
2021/08/10	6.1	369.50	2	368.25	360.00	4.1	1,875	0.22%
2021/08/06	2.1	397.05	1	390.00	395.00	1.1	1,937	0.06%
2021/08/05	6	391.50	2	395.75	394.00	4	1,949	0.21%
2021/08/04	0.1	399.95	0.2	402.00	411.00	-0.1	2,009	0.00%
2021/08/03	0.1	406.00	0	0.00	400.50	0.1	2,055	0.00%
2021/08/02	1	404.00	1	417.00	408.00	0	2,077	0.00%
2021/07/30	2.2	402.48	1	407.50	400.00	1.2	2,115	0.06%
2021/07/29	6.2	417.44	0	0.00	409.00	6.2	2,140	0.29%
2021/07/28	2	410.00	1	418.50	416.00	1	2,190	0.05%
2021/07/27	2	435.30	0	0.00	425.50	2	2,275	0.09%
2021/07/26	3	440.00	3	440.83	448.00	0	2,274	0.00%
2021/07/23	1	424.00	0	0.00	424.00	1	2,304	0.04%
2021/07/22	1.2	425.72	1	427.50	424.00	0.2	2,310	0.01%
2021/07/21	0.1	429.00	0	0.00	420.00	0.1	2,327	0.01%
2021/07/20	0.4	435.47	1	432.00	427.50	-0.6	2,339	-0.03%
2021/07/19	0	451.50	0	0.00	448.00	0	2,357	0.00%
2021/07/16	5	448.00	35.1	448.58	447.00	-30.1	2,392	-1.26%
2021/07/15	40.1	459.46	0	0.00	454.00	40.1	2,390	1.68%
2021/07/14	1	465.54	0	0.00	463.50	1	2,412	0.04%
2021/07/13	4.1	480.62	24	484.48	468.00	-19.9	2,450	-0.81%
2021/07/12	1	471.50	38	470.45	472.00	-37	2,465	-1.50%
2021/07/09	3	465.17	6	464.00	464.00	-3	2,529	-0.12%
2021/07/08	15	467.57	3	471.33	471.50	12	2,621	0.46%
2021/07/07	11	472.55	17	475.91	462.00	-6	2,650	-0.23%
2021/07/06	52.1	476.49	3	477.17	470.00	49.1	2,674	1.84%
2021/07/05	11	493.86	0	0.00	494.00	11	2,716	0.40%
2021/07/02	3	483.00	2	484.00	486.00	1	2,780	0.04%
2021/07/01	1	490.50	0	0.00	483.00	1	2,887	0.03%
2021/06/30	2.2	489.24	1	495.00	484.50	1.2	2,934	0.04%
2021/06/29	1.5	498.99	5	511.80	494.50	-3.5	2,987	-0.12%
2021/06/28	6	513.67	0	517.00	513.00	6	3,012	0.20%
2021/06/25	2	530.50	4	527.75	520.00	-2	3,173	-0.06%
2021/06/24	1	512.00	0	0.00	510.00	1	3,276	0.03%
2021/06/23	0	0.00	0.2	510.33	523.00	-0.2	3,402	0.00%
2021/06/21	1	517.00	2	509.00	512.00	-1	3,402	-0.03%
2021/06/18	2	516.00	1	527.71	511.00	1	3,419	0.03%
2021/06/17	1	521.00	1	522.00	522.00	0	3,427	0.00%
2021/06/16	1	513.94	5	518.16	508.00	-4	3,458	-0.12%
2021/06/15	2	521.50	0	0.00	523.00	2	3,520	0.06%
2021/06/11	1	526.00	0	0.00	522.00	1	3,728	0.03%
2021/06/10	12	540.67	8	539.38	533.00	4	3,836	0.10%
2021/06/09	7	543.86	8	547.25	533.00	-1	3,900	-0.03%
2021/06/08	4.1	531.91	2.1	530.95	530.00	2	3,914	0.05%
2021/06/07	0	0.00	4.1	527.66	530.00	-4.1	3,977	-0.10%
2021/06/04	1.1	510.95	2	509.00	511.00	-1	3,998	-0.02%
2021/06/03	3	511.33	5.2	514.62	522.00	-2.2	4,051	-0.05%
2021/06/02	7	504.00	4	512.01	501.00	3	4,087	0.07%
2021/06/01	3	519.00	3	521.67	512.00	0	4,143	0.00%
2021/05/31	2	514.50	4	517.75	518.00	-2	4,212	-0.05%
2021/05/28	6.1	511.78	4.1	508.58	507.00	2	4,254	0.05%
2021/05/27	8.3	502.89	7	505.14	509.00	1.3	4,317	0.03%
2021/05/26	9.2	515.10	7	518.71	513.00	2.2	4,367	0.05%
2021/05/25	3.2	493.52	5	495.80	498.50	-1.8	4,399	-0.04%
2021/05/24	1.1	467.55	2	473.58	478.50	-0.9	4,422	-0.02%
2021/05/21	8	467.38	7	465.21	462.50	1	4,453	0.02%
2021/05/20	6.1	461.91	10.1	461.36	460.50	-4	4,466	-0.09%
2021/05/19	7.1	457.11	5.1	464.50	450.00	2	4,473	0.04%
2021/05/18	14.2	459.58	15	458.28	464.00	-0.9	4,521	-0.02%
2021/05/17	6	440.17	12.1	440.86	447.50	-6.1	4,612	-0.13%
2021/05/14	19	440.21	21.3	443.67	438.00	-2.3	4,633	-0.05%
2021/05/13	12.1	429.95	14	430.89	429.50	-1.9	4,665	-0.04%
2021/05/12	15.2	416.66	19.1	421.07	432.50	-4	4,702	-0.08%
2021/05/11	4	415.50	5	437.10	415.50	-1	4,693	-0.02%
2021/05/10	13	456.73	13	471.96	452.00	0	4,716	0.00%
2021/05/07	7.3	463.02	16	457.94	473.00	-8.7	4,773	-0.18%
2021/05/06	4.6	437.83	7.1	436.43	443.00	-2.5	4,813	-0.05%
2021/05/05	11.4	440.22	9.1	439.99	428.00	2.3	4,883	0.05%
2021/05/04	15.4	442.43	8.3	442.15	441.00	7.1	4,974	0.14%
2021/05/03	5.1	492.06	0	0.00	490.00	5.1	4,978	0.10%
2021/04/29	16.1	552.80	15	557.80	544.00	1	5,153	0.02%
2021/04/28	12.1	548.96	12	552.08	543.00	0.1	5,333	0.00%
2021/04/27	10	558.00	10	553.40	557.00	0	5,506	0.00%
2021/04/26	15	550.33	15.1	553.87	551.00	-0.1	5,597	0.00%
2021/04/23	12	538.00	12	542.35	551.00	0	5,666	0.00%
2021/04/22	4.2	548.58	3	552.33	527.00	1.2	5,748	0.02%
2021/04/21	3.1	545.42	2	543.01	545.00	1.1	5,771	0.02%
2021/04/20	7	550.57	7	549.14	550.00	0	5,881	0.00%
2021/04/19	11	548.27	9.1	548.70	541.00	1.9	6,030	0.03%
2021/04/16	11	562.73	6	561.83	563.00	5	6,091	0.08%
2021/04/15	11.3	551.00	11	550.64	572.00	0.3	6,186	0.01%
2021/04/14	17.2	558.19	17	557.64	543.00	0.2	6,225	0.00%
2021/04/13	7.4	586.94	6	596.33	580.00	1.4	6,244	0.02%
2021/04/12	33.2	603.85	30.3	594.40	586.00	2.9	6,314	0.05%
2021/04/09	13.5	624.86	37	629.11	618.00	-23.5	6,388	-0.37%
2021/04/08	10.3	652.84	6.1	654.02	649.00	4.2	6,441	0.06%
2021/04/07	39	647.54	28.1	653.73	667.00	10.9	6,581	0.17%
2021/04/06	18	639.44	19.4	637.98	633.00	-1.3	6,600	-0.02%
2021/04/01	48	642.21	31	640.61	634.00	17	6,651	0.26%
2021/03/31	21	632.10	37	629.73	634.00	-16	6,721	-0.24%
2021/03/30	37.1	636.34	46	633.37	631.00	-8.9	6,718	-0.13%
2021/03/29	42	621.93	10.1	625.55	612.00	31.9	6,609	0.48%
2021/03/26	4.1	619.73	17.4	613.34	631.00	-13.3	6,586	-0.20%
2021/03/25	3	581.33	2	577.50	574.00	1	6,600	0.02%
2021/03/24	2	579.00	1	575.04	573.00	1	6,756	0.01%
2021/03/23	2	590.99	5	590.00	575.00	-3	7,149	-0.04%
2021/03/22	2	593.44	3.2	587.81	580.00	-1.2	7,328	-0.02%
2021/03/19	17	585.18	12.4	585.24	588.00	4.6	7,414	0.06%
2021/03/18	21.1	600.38	16	603.37	596.00	5	7,444	0.07%
2021/03/17	58.2	620.17	62.4	628.39	600.00	-4.2	7,527	-0.06%
2021/03/16	11	611.09	13.7	604.27	616.00	-2.7	7,477	-0.04%
2021/03/15	22	597.04	27	594.59	590.00	-5	7,511	-0.07%
2021/03/12	9	584.87	13	588.23	575.00	-4	7,502	-0.05%
2021/03/11	7	574.86	5	577.40	588.00	2	7,514	0.03%
2021/03/10	5	549.60	6	550.83	548.00	-1	7,620	-0.01%
2021/03/09	15.1	544.57	15.5	546.52	542.00	-0.4	7,646	-0.01%
2021/03/08	14	572.71	13	569.62	551.00	1	7,627	0.01%
2021/03/05	7	570.14	14	570.02	567.00	-7	7,662	-0.09%
2021/03/04	13	582.46	12	584.00	572.00	1	7,704	0.01%
2021/03/03	32	584.00	30.1	581.03	599.00	1.9	7,688	0.03%
2021/03/02	11	591.11	12	591.08	571.00	-1	7,701	-0.01%
2021/02/26	27.1	578.55	27	573.04	583.00	0.1	7,765	0.00%
2021/02/25	7.3	579.53	7	586.57	567.00	0.3	7,883	0.00%
2021/02/24	5.3	569.73	7	575.14	568.00	-1.8	7,983	-0.02%
2021/02/23	3	573.33	1	571.00	576.00	2	8,157	0.02%
2021/02/22	13	596.39	13	592.31	592.00	0	8,195	0.00%
2021/02/19	19	598.58	17.1	592.36	591.00	2	8,290	0.02%
2021/02/18	30	603.00	44.1	606.74	605.00	-14	8,465	-0.17%
2021/02/17	61.1	610.05	26.2	617.97	603.00	34.9	8,687	0.40%
2021/02/05	18.1	583.51	33	579.61	587.00	-14.9	8,753	-0.17%
2021/02/04	13.1	568.14	11.1	571.08	565.00	2	8,799	0.02%
2021/02/03	16	576.64	17.8	579.76	573.00	-1.7	8,869	-0.02%
2021/02/02	33.1	574.76	29.1	576.03	577.00	4.1	8,968	0.05%
2021/02/01	18.2	557.70	18.2	554.61	548.00	-0.1	9,061	0.00%
2021/01/29	20.1	573.95	22.1	572.76	563.00	-2	9,238	-0.02%
2021/01/28	14.7	579.87	16	584.62	567.00	-1.4	9,304	-0.01%
2021/01/27	20	589.50	16.3	590.62	590.00	3.8	9,283	0.04%
2021/01/26	15.3	597.34	11	603.99	576.00	4.3	9,232	0.05%
2021/01/25	9	613.77	9	612.78	620.00	0	9,126	0.00%
2021/01/22	49.4	617.18	44	618.16	613.00	5.4	9,070	0.06%
2021/01/21	31.3	588.45	56	589.73	602.00	-24.8	8,913	-0.28%
2021/01/20	65.1	549.88	55	553.05	553.00	10.1	8,703	0.12%
2021/01/19	13	526.00	23.1	529.12	546.00	-10.1	8,536	-0.12%
2021/01/18	13	499.62	9	497.84	496.50	4	8,475	0.05%
2021/01/15	14.1	517.55	11	517.64	515.00	3.1	8,411	0.04%
2021/01/14	15.2	498.15	16	499.34	503.00	-0.8	8,328	-0.01%
2021/01/13	14	498.51	16	500.28	505.00	-2	8,292	-0.02%
2021/01/12	43.1	494.99	38	496.62	484.00	5.1	8,181	0.06%
2021/01/11	3	456.50	8	464.06	475.50	-5	8,011	-0.06%
2021/01/08	46.1	433.81	53.3	439.06	432.50	-7.1	7,995	-0.09%
2021/01/07	15	426.07	17.1	425.30	435.50	-2.1	7,889	-0.03%
2021/01/06	18.3	420.54	22	420.77	414.50	-3.7	7,810	-0.05%
2021/01/05	30	413.47	50	411.80	423.50	-20	7,744	-0.26%
2021/01/04	52.1	406.99	26	408.42	405.50	26.1	7,697	0.34%
2020/12/31	37.4	397.87	35	394.90	394.50	2.3	7,683	0.03%
2020/12/30	56	391.33	48	388.68	400.00	8	7,642	0.11%
2020/12/29	27	376.22	28	377.71	374.00	-1	7,524	-0.01%
2020/12/28	27.5	374.26	36	377.54	368.50	-8.5	7,464	-0.11%
2020/12/25	24	372.66	15	370.87	375.00	9	7,439	0.12%
2020/12/24	11	361.68	13	364.62	358.00	-2	7,412	-0.03%
2020/12/23	10	354.10	7	353.43	359.00	3	7,444	0.04%
2020/12/22	13	360.92	12	360.38	351.00	1	7,486	0.01%
2020/12/21	26	367.29	31	367.40	360.50	-5	7,431	-0.07%
2020/12/18	43	381.37	64	384.15	370.00	-21	7,383	-0.28%
2020/12/17	71	385.90	74.4	389.34	389.00	-3.4	7,246	-0.05%
2020/12/16	52	359.75	37	354.19	371.50	15	6,897	0.22%
2020/12/15	5	342.30	6	341.00	338.00	-1	6,839	-0.01%
2020/12/14	1	336.00	1	334.50	337.00	0	6,811	0.00%
2020/12/11	18	335.72	23.3	335.92	334.00	-5.3	6,915	-0.08%
2020/12/10	16.2	334.83	15	333.40	335.00	1.2	6,985	0.02%
2020/12/09	20.3	325.53	11	325.55	328.00	9.3	6,993	0.13%
2020/12/08	7.2	314.44	7	313.93	316.00	0.2	6,883	0.00%
2020/12/07	6	310.17	4	312.50	312.50	2	6,868	0.03%
2020/12/04	11.1	312.62	8	314.69	306.00	3.1	6,846	0.05%
2020/12/03	10	333.75	8.1	333.67	327.50	1.9	6,735	0.03%
2020/12/02	15	340.30	14	339.61	337.50	1	6,751	0.01%
2020/12/01	8	338.25	11	339.41	339.50	-3	6,781	-0.04%
2020/11/30	14.2	341.63	11	341.05	335.00	3.2	6,723	0.05%
2020/11/27	18	337.19	18	338.06	337.50	0	6,685	0.00%
2020/11/26	12	342.46	6	342.00	340.50	6	6,691	0.09%
2020/11/25	12.1	347.52	23	345.35	347.00	-10.9	6,636	-0.16%
2020/11/24	24	345.52	36	345.00	349.50	-12	6,538	-0.18%
2020/11/23	34	344.91	45	344.89	337.00	-11	6,419	-0.17%
2020/11/20	30.1	345.80	22	340.23	352.00	8.1	6,298	0.13%
2020/11/19	10	327.20	11	327.50	329.50	-1	6,204	-0.02%
2020/11/18	8	323.56	8	320.56	330.00	0	6,264	0.00%
2020/11/17	36	319.10	43	318.73	322.00	-7	6,358	-0.11%
2020/11/16	33	313.12	35	313.60	315.00	-2	6,459	-0.03%
2020/11/13	40	288.31	38	290.49	299.00	2	6,414	0.03%
2020/11/12	32	284.06	36	285.15	288.00	-4	6,321	-0.06%
2020/11/11	62	282.08	39	285.91	282.00	23	6,283	0.37%
2020/11/10	63	281.54	71	281.96	280.00	-8	6,215	-0.13%
2020/11/09	88	281.49	129	279.79	284.00	-41	6,097	-0.67%	大賣/
2020/11/06	113	273.35	104.1	267.80	268.50	9	5,985	0.15%	大買/大賣/
2020/11/05	61.1	252.07	67	251.30	255.50	-5.9	5,842	-0.10%
2020/11/04	20	244.95	14	242.04	247.00	6	5,748	0.10%
2020/11/03	43	238.94	41	239.74	239.50	2	5,794	0.03%
2020/11/02	8	238.44	9.2	238.98	235.00	-1.2	5,941	-0.02%
2020/10/30	47	236.38	49	237.09	237.50	-2	6,128	-0.03%
2020/10/29	51	235.89	64	230.88	237.00	-13	6,269	-0.21%
2020/10/28	37	231.30	37	230.36	230.50	0	6,437	0.00%
2020/10/27	28	236.82	40	230.80	236.50	-12	6,642	-0.18%
2020/10/26	15	234.73	15	236.70	234.00	0	6,809	0.00%
2020/10/23	3	242.33	3	244.50	242.50	0	6,927	0.00%
2020/10/22	7	243.36	2	243.75	244.50	5	7,076	0.07%
2020/10/21	24	245.63	10	246.50	244.50	14	7,185	0.19%
2020/10/20	8	245.50	9	242.56	247.00	-1	7,459	-0.01%
2020/10/19	9	245.44	8	244.31	244.50	1	7,489	0.01%
2020/10/16	52	243.84	60	245.76	242.00	-8	7,498	-0.11%
2020/10/15	55	244.03	47	245.94	243.00	8	7,480	0.11%
2020/10/14	21	247.19	21	248.24	246.50	0	7,482	0.00%
2020/10/13	19	248.45	30	246.42	249.00	-11	7,487	-0.15%
2020/10/12	51	245.71	46	247.50	243.00	5	7,476	0.07%
2020/10/08	68	250.40	46	248.96	248.00	22	7,449	0.30%
2020/10/07	38	249.50	40	248.63	251.50	-2	7,374	-0.03%
2020/10/06	27	246.02	19	245.87	245.00	8	7,317	0.11%
2020/10/05	24	243.58	48	242.85	245.50	-24	7,291	-0.33%
2020/09/30	40	236.54	50	232.18	239.00	-10	7,474	-0.13%
2020/09/29	80	234.69	83	234.52	231.00	-3	7,757	-0.04%
2020/09/28	44	232.95	46	230.67	231.00	-2	8,027	-0.02%
2020/09/25	65	226.63	59	223.75	219.50	6	8,216	0.07%
2020/09/24	10	237.05	11	238.14	235.00	-1	8,296	-0.01%
2020/09/23	13	241.62	12	241.00	242.50	1	8,374	0.01%
2020/09/22	9	234.33	9	236.00	233.50	0	8,567	0.00%
2020/09/21	12	241.21	11	241.73	240.00	1	8,731	0.01%
2020/09/18	41	243.20	33	242.56	244.50	8	9,023	0.09%
2020/09/17	25	236.16	26	237.54	238.00	-1	9,154	-0.01%
2020/09/16	26	243.52	38	243.07	239.50	-12	9,118	-0.13%
2020/09/15	34	242.01	22	239.84	236.00	12	9,038	0.13%
2020/09/14	24	226.71	39.2	227.73	235.00	-15.2	8,837	-0.17%
2020/09/11	12	212.38	12	212.21	214.00	0	8,691	0.00%
2020/09/10	20	213.10	15	216.30	209.50	5	8,726	0.06%
2020/09/09	8	212.25	13	211.38	215.50	-5	8,761	-0.06%
2020/09/08	40	219.15	36	220.44	217.00	4	8,737	0.05%
2020/09/07	10	219.60	7	220.57	218.00	3	8,715	0.03%
2020/09/04	14	216.32	10	216.80	216.00	4	8,708	0.05%
2020/09/03	5	222.90	1	226.50	222.00	4	8,735	0.05%
2020/09/02	8	226.25	0	0.00	220.50	8	8,741	0.09%
2020/09/01	10	218.90	10	220.65	224.50	0	8,791	0.00%
2020/08/31	12	223.21	12	222.96	221.00	0	8,804	0.00%
2020/08/28	15	220.80	12	220.29	221.00	3	9,023	0.03%
2020/08/27	20	221.13	13	220.69	218.50	7	9,124	0.08%
2020/08/26	20.1	226.10	19	224.97	224.00	1.1	9,205	0.01%
2020/08/25	13.1	228.72	19	225.95	229.50	-5.9	9,430	-0.06%
2020/08/24	53.2	221.06	60	215.30	224.50	-6.8	9,405	-0.07%
2020/08/21	67	214.90	69	214.82	212.50	-2	9,276	-0.02%
2020/08/20	73	221.67	70	220.53	219.50	3	9,082	0.03%
2020/08/19	37	231.88	26	232.94	220.50	11	8,801	0.12%
2020/08/18	23	247.52	13	247.65	245.00	10	8,605	0.12%
2020/08/17	10	278.40	8	276.94	272.00	2	8,593	0.02%
2020/08/14	12	270.75	13	268.23	277.00	-1	8,529	-0.01%
2020/08/13	9	267.83	15	268.53	262.50	-6	8,487	-0.07%
2020/08/12	15	269.03	10	268.45	266.50	5	8,506	0.06%
2020/08/11	11	277.36	15	278.90	274.00	-4	8,561	-0.05%
2020/08/10	25	279.38	17	275.24	274.00	8	8,494	0.09%
2020/08/07	24	280.54	21	278.79	276.50	3	8,456	0.04%
2020/08/06	52	290.13	54	285.89	284.00	-2	8,357	-0.02%
2020/08/05	47	287.10	51	286.91	291.50	-4	8,185	-0.05%
2020/08/04	33	279.70	28	278.20	276.50	5	8,013	0.06%
2020/08/03	29	270.55	37	272.45	275.00	-8	7,884	-0.10%
2020/07/31	56.1	264.21	59	264.28	269.00	-2.9	7,743	-0.04%
2020/07/30	32	254.05	37	253.55	259.50	-5	7,606	-0.07%
2020/07/29	26	239.19	23	241.02	253.00	3	7,596	0.04%
2020/07/28	19	249.61	9	256.94	242.50	10	7,513	0.13%
2020/07/27	52	277.82	46.3	275.07	269.00	5.7	7,502	0.08%
2020/07/24	22	275.41	25	279.32	270.50	-3	7,413	-0.04%
2020/07/23	2.1	261.62	5	263.00	265.00	-2.9	7,232	-0.04%
2020/07/22	2.1	256.00	3	260.67	257.00	-0.9	7,403	-0.01%
2020/07/21	5	251.60	2	260.50	259.00	3	7,415	0.04%
2020/07/20	2	235.75	0	0.00	245.00	2	7,418	0.03%
2020/07/17	1	233.00	2	229.75	231.50	-1	7,492	-0.01%
2020/07/16	1	227.00	4	228.25	232.00	-3	7,546	-0.04%
2020/07/15	0	0.00	3	239.50	223.00	-3	7,574	-0.04%
2020/07/14	5	233.60	1	235.50	233.00	4	7,657	0.05%
2020/07/13	6	244.50	8	244.94	245.00	-2	7,705	-0.03%
2020/07/10	3	245.50	7	247.21	245.00	-4	7,868	-0.05%
2020/07/09	61.1	259.74	67	258.86	254.00	-5.9	8,076	-0.07%
2020/07/08	116	252.99	90	251.85	251.50	26	7,886	0.33%	大買/
2020/07/07	60	234.23	67	235.49	244.00	-7	7,625	-0.09%
2020/07/06	27	215.17	32	217.02	222.00	-5	7,361	-0.07%
2020/07/03	42.1	198.87	48	200.66	202.00	-6	7,190	-0.08%
2020/07/02	23	195.26	13	195.19	196.00	10	7,212	0.14%
2020/07/01	93	192.40	96	193.15	194.50	-3	7,246	-0.04%
2020/06/30	31	183.23	29	185.12	188.50	2	7,197	0.03%
2020/06/29	35	182.53	41	183.16	176.50	-6	7,072	-0.08%
2020/06/24	30	179.97	49	176.94	181.00	-19	6,792	-0.28%
2020/06/23	7	170.00	2	173.75	169.00	5	6,587	0.08%
2020/06/22	13	175.08	9	175.10	172.50	4	6,599	0.06%
2020/06/19	1	171.50	2	170.50	172.00	-1	6,557	-0.02%
2020/06/18	1	170.50	0	0.00	172.00	1	6,553	0.02%
2020/06/17	29	169.97	21	172.60	169.50	8	6,567	0.12%
2020/06/16	26	171.71	26	170.85	174.50	0	6,565	0.00%
2020/06/15	1	163.00	0	164.50	163.00	1	6,556	0.01%
2020/06/12	8	167.13	8	166.19	167.00	0	6,602	0.00%
2020/06/11	10	168.75	12	168.38	170.50	-2	6,653	-0.03%
2020/06/10	20	169.90	30	170.25	169.50	-10	6,646	-0.15%
2020/06/09	3	175.83	4	174.25	175.00	-1	6,602	-0.02%
2020/06/08	15	182.07	18	177.31	173.50	-3	6,653	-0.05%
2020/06/05	4	177.50	12	178.46	178.50	-8	6,593	-0.12%
2020/06/04	72	180.02	61	179.39	175.00	11	6,594	0.17%
2020/06/03	34	176.07	27	175.28	174.00	7	6,450	0.11%
2020/06/02	34	172.84	30	171.93	173.00	4	6,421	0.06%
2020/06/01	90	167.78	109	165.33	172.50	-19	6,343	-0.30%	大賣/
2020/05/29	8	148.81	14	149.71	157.00	-6	6,114	-0.10%
2020/05/28	3	145.33	0	0.00	143.50	3	6,273	0.05%
2020/05/27	5	144.50	6	145.92	145.00	-1	6,321	-0.02%
2020/05/26	11	146.00	19	146.97	145.00	-8	6,383	-0.13%
2020/05/25	4	145.13	9	142.50	147.00	-5	6,389	-0.08%
2020/05/22	15	144.67	3	143.00	144.00	12	6,390	0.19%
2020/05/21	3	151.50	1	150.00	151.00	2	6,338	0.03%
2020/05/20	5	150.10	4	149.25	150.00	1	6,376	0.02%
2020/05/19	8	150.38	7	150.43	153.00	1	6,363	0.02%
2020/05/18	27	153.43	17	153.00	148.50	10	6,303	0.16%
2020/05/15	3	164.83	6	164.75	165.00	-3	6,208	-0.05%
2020/05/14	6	167.67	4	171.50	166.00	2	6,249	0.03%
2020/05/13	3	172.67	4	172.63	173.00	-1	6,266	-0.02%
2020/05/12	5	172.60	4	173.63	173.00	1	6,368	0.02%
2020/05/11	6	174.67	2	172.50	175.50	4	6,455	0.06%
2020/05/08	10	171.20	6	171.75	170.00	4	6,434	0.06%
2020/05/07	4	171.00	4	169.13	170.00	0	6,440	0.00%
2020/05/06	8	168.25	13	168.65	166.00	-5	6,410	-0.08%
2020/05/05	40	174.39	34	173.53	172.00	6	6,396	0.09%
2020/05/04	16	178.06	8.5	179.03	179.50	7.5	6,416	0.12%
2020/04/30	18	181.47	23	182.02	180.00	-5	6,426	-0.08%
2020/04/29	7	176.93	16	175.94	176.00	-9	6,318	-0.14%
2020/04/28	19	176.55	13	176.81	176.00	6	6,351	0.09%
2020/04/27	56	175.85	61	175.34	175.00	-5	6,309	-0.08%
2020/04/24	17	164.65	17	164.32	164.00	0	6,117	0.00%
2020/04/23	10	165.35	7	164.50	163.00	3	6,108	0.05%
2020/04/22	4	162.25	11	162.23	164.50	-7	6,084	-0.12%
2020/04/21	6	161.17	18	162.08	160.00	-12	6,021	-0.20%
2020/04/20	21	160.74	19	161.05	163.00	2	6,019	0.03%
2020/04/17	18	160.56	8	161.81	159.00	10	5,993	0.17%
2020/04/16	33	160.02	34	160.66	162.00	-1	5,936	-0.02%
2020/04/15	37	160.81	43	158.91	160.00	-6	5,895	-0.10%
2020/04/14	67	151.65	77	152.48	158.00	-10	5,813	-0.17%
2020/04/13	10	144.65	2	143.25	144.00	8	5,679	0.14%
2020/04/10	8	141.94	9	141.83	144.50	-1	5,718	-0.02%
2020/04/09	11	144.00	12	143.79	139.00	-1	6,011	-0.02%
2020/04/08	17	143.06	10	143.45	144.00	7	6,113	0.11%
2020/04/07	62	145.27	52	144.30	143.00	10	6,076	0.16%
2020/04/06	14	132.89	17	132.77	138.00	-3	5,947	-0.05%
2020/04/01	17	125.03	21	126.00	129.50	-4	5,847	-0.07%
2020/03/31	1	120.00	1	118.50	120.00	0	5,678	0.00%
2020/03/30	7	117.36	5	117.80	119.50	2	5,766	0.03%
2020/03/27	7	121.43	8	122.31	113.50	-1	5,746	-0.02%
2020/03/26	18	120.47	16	119.09	119.00	2	5,747	0.03%
2020/03/25	10	117.95	0	0.00	119.00	10	5,790	0.17%
2020/03/24	0	0.00	3	108.00	109.00	-3	5,800	-0.05%
2020/03/23	2	102.50	4	96.23	99.50	-2	5,938	-0.03%
2020/03/20	5	97.76	8	98.10	101.50	-3	5,973	-0.05%
2020/03/19	9	97.06	12	97.98	92.70	-3	5,961	-0.05%
2020/03/18	13	111.58	12	111.83	103.00	1	6,206	0.02%
2020/03/17	13	119.69	13	117.85	110.50	0	6,182	0.00%
2020/03/16	5	131.10	4	133.38	122.00	1	6,165	0.02%
2020/03/13	5	130.00	5	130.70	135.50	0	6,150	0.00%
2020/03/12	10	146.55	6	149.75	143.50	4	6,170	0.06%
2020/03/11	0	0.00	1	161.50	159.00	-1	6,187	-0.02%
2020/03/10	10	159.65	20	161.70	165.00	-10	6,247	-0.16%
2020/03/09	9	165.28	4	165.63	159.50	5	6,259	0.08%
2020/03/06	8	170.00	10	168.55	170.00	-2	6,241	-0.03%
2020/03/05	2	167.25	3	167.00	167.00	-1	6,331	-0.02%
2020/03/04	11	162.27	14	165.00	162.50	-3	6,529	-0.05%
2020/03/03	45	169.33	42	168.96	166.00	3	6,736	0.04%
2020/03/02	23	163.85	24	155.08	164.50	-1	6,578	-0.02%
2020/02/27	0	0.00	4	162.50	158.00	-4	6,752	-0.06%
2020/02/26	3	165.50	1	163.00	163.00	2	6,747	0.03%
2020/02/25	5	161.60	6	161.00	165.50	-1	6,771	-0.01%
2020/02/24	12	160.71	0	0.00	161.00	12	6,844	0.18%
2020/02/21	2	170.25	2	168.75	167.00	0	6,902	0.00%
2020/02/20	5	166.50	12	166.88	166.00	-7	7,059	-0.10%
2020/02/19	6	164.58	1	165.50	164.50	5	7,156	0.07%
2020/02/18	1	163.00	2	162.50	163.50	-1	7,345	-0.01%
2020/02/17	13	168.69	12	168.92	165.50	1	7,366	0.01%
2020/02/14	1	167.00	4	164.88	167.50	-3	7,344	-0.04%
2020/02/13	12	167.75	17	168.76	165.00	-5	7,372	-0.07%
2020/02/12	18	164.81	23	164.70	163.50	-5	7,302	-0.07%
2020/02/11	4	158.75	12	158.13	158.50	-8	7,279	-0.11%
2020/02/10	4	155.63	5	157.00	155.00	-1	7,333	-0.01%
2020/02/07	13	153.04	0	0.00	155.00	13	7,415	0.18%
2020/02/06	34	153.74	41	153.94	157.50	-7	7,462	-0.09%
2020/02/05	29	156.86	21	159.10	150.50	8	7,509	0.11%
2020/02/04	18	152.83	22	153.16	156.00	-4	7,374	-0.05%
2020/02/03	5	141.20	5	142.40	142.00	0	7,360	0.00%
2020/01/31	10	152.25	8	154.38	152.00	2	7,429	0.03%
2020/01/30	5	161.20	3	164.67	157.00	2	7,492	0.03%
2020/01/20	1	174.00	1	173.50	174.00	0	7,478	0.00%
2020/01/17	5	172.20	4	174.00	173.00	1	7,533	0.01%
2020/01/16	1	173.00	4	171.75	173.00	-3	7,533	-0.04%
2020/01/15	4	170.25	3	170.33	168.00	1	7,589	0.01%
2020/01/14	8	173.63	9	172.22	173.00	-1	7,573	-0.01%
2020/01/13	2	167.00	1	167.00	168.00	1	7,504	0.01%
2020/01/10	7	166.00	8	164.94	165.00	-1	7,478	-0.01%
2020/01/09	3.5	167.43	1	168.00	166.00	2.5	7,435	0.03%
2020/01/08	6	167.75	19	169.74	165.00	-13	7,405	-0.18%
2020/01/07	30	180.13	21	181.67	174.00	9	7,349	0.12%
2020/01/06	9	184.06	12	183.83	183.00	-3	7,255	-0.04%
2020/01/03	66	192.06	50	190.95	183.00	16	7,205	0.22%
2020/01/02	17	181.03	36	184.03	187.00	-19	6,824	-0.28%
2019/12/31	3	169.83	4	169.50	170.00	-1	6,625	-0.02%
2019/12/30	9	166.67	0	0.00	166.00	9	6,895	0.13%
2019/12/27	6	173.17	2	173.50	170.00	4	7,034	0.06%
2019/12/26	8	173.13	7	172.07	173.00	1	7,057	0.01%
2019/12/25	24	169.15	25	169.12	170.50	-1	7,032	-0.01%
2019/12/24	2	165.50	12	166.88	164.50	-10	6,951	-0.14%
2019/12/23	3	166.83	1	166.50	168.00	2	6,961	0.03%
2019/12/20	11	166.27	5	167.00	166.00	6	6,984	0.09%
2019/12/19	9	172.28	15	171.57	171.00	-6	6,986	-0.09%
2019/12/18	41	178.94	40	180.10	176.00	1	7,036	0.01%
2019/12/17	10	176.15	6	176.33	177.00	4	7,126	0.06%
2019/12/16	3	172.83	3	173.17	173.00	0	7,242	0.00%
2019/12/13	51	174.93	42	173.42	171.50	9	7,241	0.12%
2019/12/12	6	167.17	9	167.78	166.50	-3	6,971	-0.04%
2019/12/11	6	168.67	5	168.90	168.00	1	6,977	0.01%
2019/12/10	3	166.50	4	166.13	166.50	-1	7,071	-0.01%
2019/12/09	42	171.49	35	166.17	165.00	7	7,062	0.10%
2019/12/06	5	171.30	3	171.17	171.00	2	7,043	0.03%
2019/12/05	17	168.59	15	168.60	168.00	2	7,006	0.03%
2019/12/04	12	169.08	19	169.39	169.00	-7	6,981	-0.10%
2019/12/03	11	168.82	12	169.21	168.00	-1	6,950	-0.01%
2019/12/02	37	168.30	36	168.43	170.00	1	6,877	0.01%
2019/11/29	63	171.35	55	169.57	168.00	8	6,681	0.12%
2019/11/28	25	180.86	17	183.94	175.00	8	6,426	0.12%
2019/11/27	10	191.50	9	194.44	190.50	1	6,170	0.02%
2019/11/26	18	197.50	13	197.58	196.00	5	6,068	0.08%
2019/11/25	15	186.57	12	184.79	186.50	3	5,835	0.05%
2019/11/22	7	182.57	8	184.50	181.00	-1	5,752	-0.02%
2019/11/21	11	184.68	13	181.81	187.00	-2	5,691	-0.04%
2019/11/20	11	186.59	7	187.36	182.50	4	5,576	0.07%
2019/11/19	26	185.00	22	193.79	186.50	4	5,493	0.07%
2019/11/18	11	202.73	11	201.41	199.50	0	5,502	0.00%
2019/11/15	38	210.75	34	211.03	199.50	4	5,492	0.07%
2019/11/14	27	220.54	27	219.37	221.50	0	5,380	0.00%
2019/11/13	33	216.65	36	218.07	218.50	-3	5,420	-0.06%
2019/11/12	19	214.29	15	217.93	212.50	4	5,493	0.07%
2019/11/11	12	212.63	13	216.46	217.00	-1	5,713	-0.02%
2019/11/08	10	217.05	11	218.14	216.00	-1	5,956	-0.02%
2019/11/07	24	217.63	35	214.60	213.50	-11	6,039	-0.18%
2019/11/06	14	221.46	10	224.10	218.00	4	6,129	0.07%
2019/11/05	28	232.71	22	228.25	228.00	6	6,093	0.10%
2019/11/04	28	236.34	26	228.75	230.00	2	6,193	0.03%
2019/11/01	23	237.43	22	239.05	234.00	1	6,161	0.02%
2019/10/31	47	246.93	43	240.67	240.00	4	6,196	0.06%
2019/10/30	28	244.34	36	236.86	246.00	-8	6,181	-0.13%
2019/10/29	27	230.93	18	241.86	229.50	9	6,191	0.15%
2019/10/28	19	244.71	17	246.85	244.50	2	6,253	0.03%
2019/10/25	20	249.23	20	245.00	240.00	0	6,286	0.00%
2019/10/24	12	244.96	16	243.84	243.00	-4	6,361	-0.06%
2019/10/23	18	246.50	14	244.61	243.50	4	6,443	0.06%
2019/10/22	0	0.00	1	245.00	250.00	-1	6,503	-0.02%
2019/10/21	0	0.00	4	237.75	239.00	-4	6,622	-0.06%
2019/10/18	1	226.00	1	234.00	230.50	0	6,798	0.00%
2019/10/17	2	226.50	1	236.00	228.50	1	7,224	0.01%
2019/10/16	1	234.00	0	0.00	229.00	1	7,405	0.01%
2019/10/15	2	239.25	2	230.50	236.00	0	7,530	0.00%
2019/10/14	5	219.00	0	0.00	233.00	5	7,496	0.07%
2019/10/09	1	211.00	8	207.50	212.00	-7	7,503	-0.09%
2019/10/08	0	0.00	3	194.17	193.00	-3	7,658	-0.04%
2019/10/07	2	195.00	1	197.00	190.50	1	7,778	0.01%
2019/10/04	71	199.01	71	197.32	196.00	0	7,785	0.00%
2019/10/03	28	180.54	30.1	179.51	188.00	-2.1	7,474	-0.03%
2019/10/02	3.1	167.10	4	170.75	171.00	-0.9	7,276	-0.01%
2019/10/01	13	162.85	12	163.38	165.00	1	7,244	0.01%
2019/09/27	6	163.58	6	163.75	162.00	0	7,287	0.00%
2019/09/26	1	166.50	0	0.00	167.00	1	7,234	0.01%
2019/09/25	34	166.49	32	167.28	166.50	2	7,219	0.03%
2019/09/24	2	172.50	0	0.00	163.50	2	7,228	0.03%
2019/09/23	15	170.63	16	171.34	173.00	-1	7,211	-0.01%
2019/09/20	11	165.27	71	167.42	170.50	-60	7,196	-0.83%
2019/09/19	29	155.71	18	156.47	155.00	11	7,073	0.16%
2019/09/18	5	148.70	4	147.50	147.50	1	6,922	0.01%
2019/09/17	2	148.25	1	147.00	145.00	1	7,012	0.01%
2019/09/16	6	147.67	6	146.42	151.00	0	7,121	0.00%
2019/09/12	26	151.25	25	152.16	149.00	1	7,271	0.01%
2019/09/11	5	143.60	5	144.50	142.00	0	7,196	0.00%
2019/09/10	3	148.83	1	149.00	146.00	2	7,223	0.03%
2019/09/09	5	142.30	6	142.67	146.50	-1	7,222	-0.01%
2019/09/06	8	147.44	8	146.63	144.00	0	7,222	0.00%
2019/09/05	42	153.04	5	152.10	152.00	37	7,165	0.52%
2019/09/04	6	154.92	1.3	158.77	159.00	4.7	7,199	0.07%
2019/09/03	5	154.00	3	153.50	153.00	2	7,426	0.03%
2019/09/02	2	155.00	6	153.75	158.00	-4	7,475	-0.05%
2019/08/30	2	148.50	3	149.83	148.50	-1	7,523	-0.01%
2019/08/28	1	147.00	4	145.63	145.50	-3	7,845	-0.04%
2019/08/27	1	142.00	1	143.00	142.00	0	7,940	0.00%
2019/08/26	5	142.50	1	140.00	142.00	4	8,038	0.05%
2019/08/23	0	0.00	2.1	143.48	143.00	-2.1	8,135	-0.03%
2019/08/22	5	150.80	3	149.67	148.00	2	8,197	0.02%
2019/08/21	41	153.05	53	151.43	153.00	-12	8,267	-0.15%
2019/08/20	35	146.86	36	146.47	149.00	-1	8,219	-0.01%
2019/08/19	28	144.50	30	144.28	142.50	-2	8,325	-0.02%
2019/08/16	17	140.82	10	141.50	140.00	7	8,318	0.08%
2019/08/15	19	141.95	10	141.50	139.00	9	8,327	0.11%
2019/08/14	30	145.82	25	144.60	143.00	5	8,221	0.06%
2019/08/13	56	139.78	76	140.04	143.00	-20	7,972	-0.25%
2019/08/12	26	135.94	20	136.80	133.00	6	7,755	0.08%
2019/08/08	18	129.89	40	131.24	134.00	-22	7,642	-0.29%
2019/08/07	50	124.87	48	123.03	122.00	2	7,491	0.03%
2019/08/06	63	121.02	66	121.02	124.50	-3	7,437	-0.04%
2019/08/05	18	116.69	11	116.73	116.50	7	7,297	0.10%
2019/08/02	7	121.79	9	120.94	124.00	-2	7,348	-0.03%
2019/08/01	7	121.14	1	122.00	120.00	6	7,487	0.08%
2019/07/31	22	122.32	23	120.37	124.00	-1	7,640	-0.01%
2019/07/30	29	128.41	21	127.69	119.00	8	7,597	0.11%
2019/07/29	15	128.13	15	126.90	127.50	0	7,412	0.00%
2019/07/26	66	124.25	73	124.83	124.00	-7	7,357	-0.10%
2019/07/25	14	124.25	28	123.98	122.50	-14	7,208	-0.19%
2019/07/24	17	123.32	40	121.35	120.50	-23	7,096	-0.32%
2019/07/23	52	125.62	39	122.58	121.00	13	6,960	0.19%
2019/07/22	127	127.83	173	127.49	130.00	-46	6,866	-0.67%	大買/大賣/
2019/07/19	197	125.05	115	124.69	123.50	82	6,717	1.22%	大買/大賣/
2019/07/18	32	113.19	37.1	114.63	117.50	-5.1	6,365	-0.08%
2019/07/17	14	105.36	17.1	106.15	107.00	-3.1	6,266	-0.05%
2019/07/16	4	100.48	4	100.75	100.00	0	6,274	0.00%
2019/07/15	0	0.00	4	99.50	101.50	-4	6,309	-0.06%
2019/07/12	29	100.03	31	97.87	100.00	-2	6,281	-0.03%
2019/07/11	7	95.59	12.1	96.75	100.00	-5.1	6,086	-0.08%
2019/07/10	2	88.70	2	90.75	91.20	0	5,968	0.00%
2019/07/09	13	89.91	8	91.00	89.10	5	5,927	0.08%
2019/07/08	10	90.11	10	90.28	90.20	0	5,913	0.00%
2019/07/05	10	90.36	11	91.00	90.00	-1	5,894	-0.02%
2019/07/04	3	92.73	3.2	92.59	92.30	-0.2	5,847	0.00%
2019/07/03	10	91.30	11	90.55	87.90	-1	5,750	-0.02%
2019/07/02	0	0.00	5	91.24	88.80	-5	5,715	-0.09%
2019/07/01	32	89.55	7	87.49	90.00	25	5,678	0.44%
2019/06/28	6	91.12	21	91.04	88.90	-15	5,596	-0.27%
2019/06/27	12	90.99	58	91.17	89.80	-46	5,517	-0.83%
2019/06/26	15	88.09	31.1	88.31	91.00	-16.1	5,425	-0.30%
2019/06/25	9	85.43	9	86.02	85.20	0	5,296	0.00%
2019/06/24	74	86.01	19	86.36	85.70	55	5,251	1.05%
2019/06/21	67	87.76	88	86.44	85.00	-21	5,098	-0.41%
2019/06/20	14	81.81	22	84.48	86.90	-8	4,933	-0.16%
2019/06/19	16	78.89	12	77.63	79.00	4	4,745	0.08%
2019/06/18	7	76.74	9	76.47	77.70	-2	4,646	-0.04%
2019/06/17	4	75.48	1	75.10	76.50	3	4,566	0.07%
2019/06/14	52	75.00	52	74.82	74.10	0	4,498	0.00%
2019/06/13	7	73.19	7	72.91	73.20	0	4,430	0.00%
2019/06/12	17	73.08	27	72.51	74.00	-10	4,391	-0.23%
2019/06/11	39	76.19	34	76.27	71.20	5	4,285	0.12%
2019/06/10	0	0.00	5	71.20	73.20	-5	4,028	-0.12%
2019/06/06	18	70.14	7	70.84	70.60	11	3,963	0.28%
2019/06/05	15	72.23	12	71.93	72.50	3	3,889	0.08%
2019/06/04	28	71.41	31.2	71.73	72.90	-3.2	3,747	-0.08%
2019/06/03	17	70.01	24	69.66	69.00	-7	3,561	-0.20%
2019/05/31	5	68.42	7	68.80	69.00	-2	3,469	-0.06%
2019/05/30	9	67.11	9.2	67.91	67.80	-0.2	3,376	0.00%
2019/05/29	6	64.88	2	65.55	64.20	4	3,272	0.12%
2019/05/28	16	67.33	14	67.32	66.40	2	3,204	0.06%
2019/05/27	20	69.47	13	68.75	66.70	7	3,121	0.22%
2019/05/24	11	65.75	16	65.64	68.50	-5	2,945	-0.17%
2019/05/23	13	62.75	12	61.99	62.30	1	2,717	0.04%
2019/05/22	4	62.18	9	61.32	62.60	-5	2,638	-0.19%
2019/05/21	4	57.40	4	57.85	58.20	0	2,541	0.00%
2019/05/17	31	55.30	9	57.32	54.50	22	2,475	0.89%
2019/05/16	8	61.58	6	61.98	58.90	2	2,392	0.08%
2019/05/15	7	61.04	1	60.60	61.10	6	2,325	0.26%
2019/05/14	2	60.80	28	59.38	60.60	-26	2,295	-1.13%
2019/05/13	0.2	60.00	1	59.00	60.00	-0.8	2,251	-0.04%
2019/05/10	11	64.42	10	63.62	60.70	1	2,200	0.05%
2019/05/09	36	64.41	45	64.78	62.30	-9	2,061	-0.44%
2019/05/08	21	62.54	18	62.11	63.80	3	1,821	0.16%
2019/05/07	5	58.40	14	59.16	59.20	-9	1,615	-0.56%
2019/05/06	15	54.79	1	54.60	55.30	14	1,533	0.91%
2019/05/03	5	55.20	0	0.00	56.80	5	1,572	0.32%
2019/05/02	3	56.23	0	0.00	56.00	3	1,635	0.18%
2019/04/30	1	54.40	2	53.75	55.60	-1	1,768	-0.06%
2019/04/29	9	54.82	0	0.00	54.10	9	1,783	0.50%
2019/04/26	2	56.30	0	0.00	57.50	2	1,812	0.11%
2019/04/25	2	59.75	3.1	59.31	58.60	-1.1	1,756	-0.06%
2019/04/24	6	60.77	19	60.30	60.40	-13	1,712	-0.76%
2019/04/23	36.6	59.49	38.2	58.81	59.80	-1.6	1,625	-0.10%
2019/04/22	45	58.34	45	58.08	58.40	0	1,521	0.00%
2019/04/19	1	52.80	1	53.10	55.90	0	1,365	0.00%
2019/04/18	1	52.00	3	52.87	51.90	-2	1,334	-0.15%
2019/04/17	3	52.03	0	0.00	52.30	3	1,344	0.22%
2019/04/12	0	0.00	4	49.80	49.30	-4	1,308	-0.31%
2019/04/10	4	51.10	0	0.00	51.40	4	1,287	0.31%
2019/04/09	0	0.00	4	50.33	50.40	-4	1,279	-0.31%
2019/04/08	4	51.00	0	0.00	50.60	4	1,276	0.31%
2019/04/03	0	0.00	4	50.80	50.30	-4	1,273	-0.31%
2019/04/02	7	51.60	9	51.38	51.10	-2	1,267	-0.16%
2019/03/29	0	0.00	2	51.30	50.60	-2	1,233	-0.16%
2019/03/28	0	0.00	3	50.90	50.90	-3	1,225	-0.24%
2019/03/25	1	49.30	0	0.00	48.80	1	1,224	0.08%
2019/03/22	7	51.67	1	51.90	50.40	6	1,223	0.49%
2019/03/21	0	0.00	1	49.90	49.90	-1	1,200	-0.08%
2019/03/20	0	48.70	0	0.00	48.70	0	1,212	0.00%
2019/03/18	0	50.00	0	0.00	50.00	0	1,228	0.00%
2019/03/12	3	49.02	0	0.00	48.50	3	1,305	0.23%
2019/03/08	0	0.00	1	47.70	47.80	-1	1,426	-0.07%
2019/03/06	1	49.50	6	48.65	48.40	-5	1,505	-0.33%
2019/02/26	0	0.00	1	54.30	52.20	-1	1,572	-0.06%
2019/02/22	1	51.80	0	0.00	52.30	1	1,559	0.06%
2019/02/20	1	52.30	1	52.30	53.00	0	1,541	0.00%
2019/02/18	1	50.20	0	0.00	50.50	1	1,510	0.07%
2019/02/13	1	51.00	1	51.00	50.80	0	1,513	0.00%
2019/02/12	2	52.70	0	0.00	52.50	2	1,508	0.13%
2019/01/30	3	50.80	0	0.00	50.70	3	1,534	0.20%
2019/01/29	0	0.00	10	51.20	51.20	-10	1,625	-0.62%
2019/01/28	13	55.42	6	55.42	52.80	7	1,725	0.41%
2019/01/25	5	54.64	2	54.60	54.50	3	1,758	0.17%
2019/01/24	5	55.40	21	55.73	54.40	-16	1,756	-0.91%
2019/01/23	58	53.94	53	54.58	55.20	5	1,690	0.30%
2019/01/22	39	53.93	33	53.94	52.20	6	1,583	0.38%
2019/01/18	1	52.00	1	52.00	51.10	0	1,411	0.00%
2019/01/16	1	48.45	0	0.00	48.50	1	1,353	0.07%
2019/01/14	1	48.80	0	0.00	47.55	1	1,378	0.07%
2019/01/10	2	50.05	1	49.75	50.20	1	1,363	0.07%
2019/01/09	3	49.53	7	49.59	50.20	-4	1,333	-0.30%
2018/12/25	0	0.00	1	46.20	45.45	-1	1,359	-0.07%
2018/12/24	0	0.00	3	46.80	47.00	-3	1,360	-0.22%
2018/12/20	1	46.20	0	0.00	45.00	1	1,367	0.07%
2018/12/19	2	46.50	0	0.00	46.60	2	1,365	0.15%
2018/12/14	0	0.00	11	46.79	46.80	-11	1,359	-0.81%
2018/12/12	1	48.60	0	0.00	48.30	1	1,358	0.07%
2018/12/11	12	46.33	3	46.98	46.90	9	1,353	0.66%
2018/12/06	4	47.23	2	46.30	46.60	2	1,320	0.15%
2018/12/05	3	50.83	9	51.80	50.40	-6	1,287	-0.47%
2018/12/04	4	54.08	1	53.60	53.20	3	1,264	0.24%
2018/12/03	24	54.84	25	55.06	55.40	-1	1,243	-0.08%
2018/11/30	10	50.72	9	51.34	52.50	1	1,140	0.09%
2018/11/29	3	48.78	3	48.43	47.80	0	1,082	0.00%
2018/11/28	10	47.83	1	49.00	48.10	9	1,041	0.86%
2018/11/27	2	46.43	5	46.56	46.00	-3	1,003	-0.30%
2018/11/26	2	45.83	2	46.70	47.30	0	971	0.00%
2018/11/23	0	0.00	4	43.00	43.00	-4	927	-0.43%
2018/11/20	0	0.00	1	42.20	42.65	-1	907	-0.11%
2018/11/16	3	43.93	2	43.00	42.70	1	908	0.11%
2018/11/14	9	44.08	0	0.00	42.60	9	905	0.99%
2018/11/12	1	42.60	0	0.00	42.40	1	902	0.11%
2018/11/08	0	0.00	3	42.55	42.15	-3	914	-0.33%
2018/11/07	7	43.87	9	43.09	44.20	-2	894	-0.22%
2018/11/06	20	47.80	16	47.72	43.60	4	884	0.45%
2018/11/05	10	45.36	9	46.60	48.40	1	789	0.13%
2018/11/02	1	43.70	2	43.55	44.30	-1	684	-0.15%
2018/11/01	1	38.00	0	0.00	40.30	1	627	0.16%
2018/10/30	0	0.00	1	35.00	34.65	-1	618	-0.16%
2018/10/29	1	33.95	0	0.00	34.25	1	626	0.16%
2018/10/26	2	34.40	1	34.60	34.15	1	626	0.16%
2018/10/16	1	36.40	0	0.00	37.05	1	585	0.17%
2018/10/11	1	34.20	0	0.00	34.20	1	617	0.16%
2018/09/20	0.1	49.50	0	0.00	47.05	0.1	743	0.01%
2018/09/18	1	50.00	0	0.00	49.65	1	754	0.13%
2018/09/07	2	52.90	0	0.00	53.00	2	908	0.22%
2018/09/06	1	55.50	1	54.50	54.20	0	960	0.00%
2018/08/30	1	57.80	0	0.00	56.90	1	1,120	0.09%
2018/08/24	1	53.00	0	0.00	52.50	1	1,136	0.09%
2018/08/16	1	57.60	0	0.00	57.70	1	1,143	0.09%
2018/08/14	1	62.70	0.1	62.50	62.90	0.9	1,114	0.08%
2018/08/13	5	64.44	7	63.50	62.50	-2	1,117	-0.18%
2018/08/08	2	64.25	0	0.00	64.10	2	1,086	0.18%
2018/08/07	2	65.25	0	0.00	65.10	2	1,079	0.19%
2018/08/03	4	62.10	0	0.00	62.00	4	1,061	0.38%
2018/08/02	2	62.35	0	0.00	62.60	2	1,054	0.19%
2018/07/27	1	63.00	0	0.00	63.30	1	1,052	0.09%
2018/07/24	0	0.00	1	60.70	61.60	-1	1,044	-0.10%
2018/07/23	4	60.63	0	0.00	60.30	4	1,045	0.38%
2018/07/19	0.2	65.00	0	0.00	61.00	0.2	1,035	0.01%
2018/07/18	3	62.50	0	0.00	62.10	3	1,025	0.29%
2018/07/16	1	65.50	0	0.00	65.60	1	980	0.10%
2018/07/13	1	67.30	1	67.50	67.40	0	965	0.00%
2018/07/06	1	66.00	0	0.00	65.90	1	914	0.11%
2018/07/03	0	0.00	1	75.40	74.50	-1	850	-0.12%
2018/07/02	1	80.30	1	79.30	79.40	0	845	0.00%
2018/06/27	1	80.50	0	0.00	82.20	1	884	0.11%
2018/06/15	0	0.00	2	91.50	89.70	-2	793	-0.25%
2018/06/14	0	0.00	1	88.00	86.90	-1	730	-0.14%
2018/06/13	3	83.30	17	83.98	88.00	-14	674	-2.08%
2018/06/12	3	79.83	10	81.00	81.20	-7	593	-1.18%
2018/06/11	0	0.00	2	75.40	76.50	-2	542	-0.37%
2018/06/06	0	0.00	1	74.00	73.00	-1	512	-0.20%
2018/06/01	2	73.20	0	0.00	72.00	2	497	0.40%
2018/05/18	3	67.03	0	0.00	67.00	3	478	0.63%
2018/05/17	1	69.00	0	0.00	69.00	1	489	0.20%
2018/05/16	0	0.00	2	68.50	67.70	-2	488	-0.41%
2018/05/14	3	66.73	0	0.00	66.50	3	519	0.58%
2018/05/11	3	67.73	0	0.00	67.30	3	538	0.56%
2018/05/09	2	68.45	0	0.00	68.70	2	544	0.37%
2018/05/04	1	67.60	1	69.00	68.70	0	566	0.00%
2018/04/30	0	0.00	1	67.00	66.80	-1	581	-0.17%
2018/04/27	0	0.00	1	67.60	66.30	-1	592	-0.17%
2018/04/26	2	67.60	0	0.00	66.90	2	619	0.32%
2018/04/24	0	0.00	1	69.50	69.40	-1	712	-0.14%
2018/04/23	3	71.27	0	0.00	71.20	3	747	0.40%
2018/04/17	2	72.60	4	72.00	72.00	-2	844	-0.24%
2018/04/16	1	75.80	0	0.00	73.50	1	863	0.12%
2018/04/13	0	0.00	1	78.90	77.00	-1	859	-0.12%
2018/04/11	1	77.60	0	0.00	77.00	1	871	0.11%
2018/04/02	1	80.00	1	80.60	80.60	0	891	0.00%
2018/03/30	0	0.00	10.5	70.25	69.80	-10.5	849	-1.24%
2018/03/27	0	74.30	0	0.00	73.60	0	867	0.00%
2018/03/22	2	75.50	0	0.00	75.10	2	880	0.23%
2018/03/20	2	77.65	0	0.00	77.60	2	871	0.23%
2018/03/15	1	79.80	0	0.00	79.60	1	868	0.12%
2018/03/13	1	81.70	0	0.00	82.00	1	872	0.11%
2018/03/09	0	82.50	0	0.00	81.60	0	896	0.00%
2018/03/07	2	82.75	0	0.00	81.80	2	900	0.22%
2018/03/05	0	0.00	1	85.80	85.00	-1	911	-0.11%
2018/03/02	1	84.70	0	0.00	85.50	1	909	0.11%
2018/03/01	0	0.00	1	85.00	85.30	-1	916	-0.11%
2018/02/12	1	81.50	0	0.00	81.00	1	1,040	0.10%
2018/02/09	0	0.00	1	79.80	81.90	-1	1,092	-0.09%
2018/02/06	1	78.50	0	0.00	78.50	1	1,189	0.08%
2018/02/05	1	81.50	2	84.60	86.20	-1	1,197	-0.08%
2018/02/01	1.1	86.70	1	86.50	86.30	0.1	1,198	0.01%
2018/01/31	0	0.00	1	86.50	86.90	-1	1,217	-0.08%
2018/01/26	0	0.00	1	87.10	86.40	-1	1,381	-0.07%
2018/01/24	0	0.00	1	88.00	88.60	-1	1,503	-0.07%
2018/01/23	5	88.00	2	87.60	87.60	3	1,553	0.19%
2018/01/22	1	89.70	1	91.10	89.50	0	1,560	0.00%
2018/01/19	5	89.52	17	90.28	90.50	-12	1,564	-0.77%
2018/01/18	12	90.08	7	91.66	89.20	5	1,592	0.31%
2018/01/17	0.1	88.80	0	0.00	88.30	0.1	1,578	0.01%
2018/01/16	3	88.00	0	0.00	87.50	3	1,554	0.19%
2018/01/12	11	87.79	0	0.00	89.10	11	1,566	0.70%
2018/01/11	1	80.50	0	0.00	82.80	1	1,543	0.06%
2018/01/10	2	81.70	0	0.00	80.40	2	1,606	0.12%
2018/01/08	1	87.70	0	0.00	86.40	1	1,623	0.06%
2018/01/05	1	88.50	0	0.00	88.20	1	1,619	0.06%
2018/01/03	0.1	92.00	0	0.00	91.30	0.1	1,622	0.00%
2018/01/02	1	88.50	0	0.00	87.50	1	1,610	0.06%