智邦 (2345)-凱基-城中券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164張
產業
上市通信網路類股▲0.40%
1039人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智邦 (2345)籌碼相關－凱基-城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

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	649.33	2	644.60	640.00	1	3,622	0.03%
2024/11/21	1	630.00	1	636.00	630.00	0	3,561	0.00%
2024/11/20	0.1	622.00	2	614.12	625.00	-1.9	3,489	-0.06%
2024/11/19	3	603.00	2	605.00	606.00	1	3,439	0.03%
2024/11/18	2	596.00	1.2	602.59	592.00	0.8	3,437	0.02%
2024/11/14	0	0.00	0.2	617.16	594.00	-0.2	3,391	-0.01%
2024/11/13	1	601.00	2	598.50	608.00	-1	3,333	-0.03%
2024/11/12	1	570.05	0	0.00	564.00	1	3,233	0.03%
2024/11/11	1	579.00	0	0.00	579.00	1	3,202	0.03%
2024/11/07	1	573.00	2	587.99	588.00	-1	3,103	-0.03%
2024/11/06	3	576.67	4.1	576.97	574.00	-1.1	3,081	-0.03%
2024/11/04	2	542.01	0	0.00	542.00	2	3,077	0.07%
2024/10/30	1	552.00	0	556.00	552.00	1	3,035	0.03%
2024/10/29	0.1	552.00	0	0.00	553.00	0.1	3,000	0.00%
2024/10/28	1	573.08	1	589.76	573.00	0	2,963	0.00%
2024/10/25	1.2	595.71	3	588.00	596.00	-1.8	2,925	-0.06%
2024/10/23	1	567.99	0	0.00	565.00	1	2,913	0.03%
2024/10/22	0	0.00	0.1	574.00	586.00	-0.1	2,924	0.00%
2024/10/21	0	0.00	0.3	572.67	578.00	-0.3	2,928	-0.01%
2024/10/18	0.3	566.59	44.2	570.72	569.00	-43.9	2,929	-1.50%
2024/10/16	0	0.00	0	554.00	554.00	0	2,908	0.00%
2024/10/15	4	558.00	4	562.00	558.00	0	2,893	0.00%
2024/10/14	1	544.00	0.1	550.30	556.00	0.9	2,902	0.03%
2024/10/09	2	532.00	3	541.67	532.00	-1	2,909	-0.03%
2024/10/08	1	520.00	1	518.00	520.00	0	2,838	0.00%
2024/10/04	1	515.00	0	518.00	492.00	1	2,754	0.04%
2024/10/01	0	527.00	0	0.00	524.00	0	2,700	0.00%
2024/09/30	0	0.00	0	537.00	532.00	0	2,721	0.00%
2024/09/27	0.2	538.00	0.1	539.01	542.00	0.1	2,693	0.00%
2024/09/26	0.1	533.92	1	546.00	532.00	-0.9	2,649	-0.03%
2024/09/24	0	0.00	0.5	562.35	566.00	-0.5	2,497	-0.02%
2024/09/23	0	546.00	1.1	545.81	552.00	-1.1	2,481	-0.04%
2024/09/20	1.1	540.58	0	552.00	545.00	1.1	2,465	0.04%
2024/09/19	0.1	545.00	0	0.00	547.00	0.1	2,463	0.00%
2024/09/16	0.1	543.67	1.4	547.91	550.00	-1.3	2,453	-0.05%
2024/09/13	0	0.00	1	525.00	526.00	-1	2,404	-0.04%
2024/09/11	0	499.00	0	0.00	494.50	0	2,370	0.00%
2024/09/10	1.1	503.64	0	0.00	495.00	1.1	2,373	0.05%
2024/09/06	1	520.00	0.5	514.45	520.00	0.5	2,484	0.02%
2024/09/05	0.5	509.00	0	0.00	514.00	0.5	2,475	0.02%
2024/09/04	1	504.98	0	0.00	502.00	1	2,498	0.04%
2024/09/03	0	0.00	0.1	525.31	527.00	-0.1	2,532	0.00%
2024/09/02	0	0.00	1	530.00	531.00	-1	2,654	-0.04%
2024/08/29	0	505.00	0	0.00	514.00	0	2,648	0.00%
2024/08/19	0	0.00	0	520.00	525.00	0	2,979	0.00%
2024/08/16	0	0.00	1	523.00	515.00	-1	3,002	-0.03%
2024/08/15	0	505.50	0	0.00	500.00	0	2,997	0.00%
2024/08/14	0.5	507.01	0	0.00	502.00	0.5	3,026	0.02%
2024/08/12	1.5	514.67	1	505.00	509.00	0.5	3,200	0.02%
2024/08/09	1.1	493.22	1	502.00	493.00	0.1	3,195	0.00%
2024/08/08	0	493.11	0	0.00	491.00	0	3,185	0.00%
2024/08/07	0	0.00	0.2	498.50	495.50	-0.2	3,182	-0.01%
2024/08/06	0.1	446.28	0	0.00	453.50	0.1	3,196	0.00%
2024/08/05	1.1	466.02	0	0.00	446.50	1.1	3,185	0.03%
2024/08/02	13	497.00	12	504.88	496.00	1	3,205	0.03%
2024/08/01	0	524.00	0	0.00	520.00	0	3,227	0.00%
2024/07/31	0	0.00	1	501.00	507.00	-1	3,251	-0.03%
2024/07/30	1	504.00	0	0.00	510.00	1	3,334	0.03%
2024/07/29	0	512.50	0	0.00	505.00	0	3,384	0.00%
2024/07/26	0	499.00	0	0.00	511.00	0	3,436	0.00%
2024/07/23	17	510.76	17	508.29	512.00	0	3,497	0.00%
2024/07/22	16	510.81	16	510.50	511.00	0	3,521	0.00%
2024/07/19	11	503.73	11	496.05	521.00	0	3,495	0.00%
2024/07/18	7	502.56	7.1	505.81	503.00	-0.1	3,499	0.00%
2024/07/17	14.3	525.86	14	533.86	526.00	0.3	3,534	0.01%
2024/07/16	8	544.25	8.2	538.15	544.00	-0.2	3,554	-0.01%
2024/07/15	14.2	541.71	14	559.00	542.00	0.2	3,595	0.00%
2024/07/12	14	571.07	14	571.86	571.00	0	3,599	0.00%
2024/07/11	4.1	577.01	4	575.75	578.00	0.1	3,620	0.00%
2024/07/09	3	563.00	3	560.67	567.00	0	3,707	0.00%
2024/07/08	0	0.00	1	563.00	563.00	-1	3,741	-0.03%
2024/07/05	12	557.58	12	560.67	557.00	0	3,735	0.00%
2024/07/03	4	543.25	4	547.00	543.00	0	3,749	0.00%
2024/07/02	10	550.80	10	540.30	551.00	0	3,774	0.00%
2024/06/28	0	0.00	1	560.00	555.00	-1	3,786	-0.03%
2024/06/27	2	535.00	2	536.00	535.00	0	3,769	0.00%
2024/06/26	1	534.00	0	0.00	535.00	1	3,771	0.03%
2024/06/25	10	530.30	9	523.56	532.00	1	3,783	0.03%
2024/06/21	0	0.00	1	558.04	555.00	-1	3,819	-0.03%
2024/06/19	0	0.00	1	550.91	552.00	-1	3,898	-0.03%
2024/06/18	0	0.00	2	542.00	545.00	-2	3,987	-0.05%
2024/06/17	0	541.85	0.1	540.00	543.00	0	4,086	0.00%
2024/06/14	3	557.67	2.1	568.29	556.00	1	4,106	0.02%
2024/06/13	0	0.00	0.1	546.00	543.00	-0.1	4,084	0.00%
2024/06/12	1	536.00	7	544.27	536.00	-6	4,106	-0.15%
2024/06/11	1	527.00	0	0.00	529.00	1	4,121	0.02%
2024/06/06	1	544.00	0	0.00	544.00	1	4,211	0.02%
2024/06/05	1	529.00	1.1	535.64	528.00	-0.1	4,143	0.00%
2024/06/04	0	0.00	0.2	537.00	535.00	-0.2	4,235	0.00%
2024/05/31	2	504.03	0	0.00	504.00	2	4,224	0.05%
2024/05/30	0	0.00	12	533.50	525.00	-12	4,183	-0.29%
2024/05/29	1	528.02	2	518.00	527.00	-1	4,144	-0.02%
2024/05/28	2	510.00	0.2	504.00	502.00	1.8	4,089	0.04%
2024/05/24	0	0.00	0	523.00	512.00	0	4,197	0.00%
2024/05/23	0	513.00	1.3	514.38	510.00	-1.2	4,241	-0.03%
2024/05/22	0	0.00	0.1	509.00	506.00	-0.1	4,236	0.00%
2024/05/21	0	499.50	0.1	500.00	500.00	-0.1	4,268	0.00%
2024/05/20	0	0.00	2	504.41	504.00	-2	4,270	-0.05%
2024/05/17	0	499.77	5.3	493.87	499.50	-5.3	4,271	-0.12%
2024/05/16	5.2	493.13	5.1	492.16	494.50	0.1	4,254	0.00%
2024/05/15	0	0.00	0.1	470.50	469.50	-0.1	4,164	0.00%
2024/05/14	0	0.00	0.2	468.50	470.00	-0.2	4,316	0.00%
2024/05/13	0	454.50	0	0.00	454.00	0	4,308	0.00%
2024/05/10	1	474.07	2	464.25	461.50	-1	4,318	-0.02%
2024/05/08	2.2	438.64	1	443.50	445.00	1.2	4,247	0.03%
2024/05/07	0	443.50	1	445.50	446.00	-1	4,223	-0.02%
2024/05/06	1.1	459.20	0.1	462.00	458.50	1	4,185	0.02%
2024/05/03	1	442.57	1	469.50	442.50	0	4,140	0.00%
2024/05/02	0	0.00	4	469.00	469.00	-4	4,051	-0.10%
2024/04/30	4	461.54	6.3	457.20	461.50	-2.2	3,998	-0.06%
2024/04/29	7	452.27	3.2	455.07	447.50	3.8	3,941	0.10%
2024/04/26	1.4	416.16	0.1	430.00	428.00	1.3	3,879	0.03%
2024/04/25	0	403.50	0	0.00	401.00	0	3,829	0.00%
2024/04/24	1.1	412.26	1	425.50	412.00	0.1	3,817	0.00%
2024/04/22	0	395.00	0	0.00	384.50	0	3,700	0.00%
2024/04/19	1	400.98	0	0.00	401.00	1	3,676	0.03%
2024/04/18	0.1	404.56	0	0.00	409.00	0.1	3,640	0.00%
2024/04/17	0.2	411.81	0	0.00	408.00	0.2	3,619	0.00%
2024/04/16	5.1	424.89	0	0.00	416.50	5.1	3,571	0.14%
2024/04/15	2.9	438.33	0	0.00	431.00	2.9	3,569	0.08%
2024/04/12	3	458.83	0	0.00	456.00	3	3,523	0.09%
2024/04/10	0	475.50	0.2	476.65	476.00	-0.2	3,481	-0.01%
2024/04/09	0	472.75	1	484.50	465.00	-1	3,502	-0.03%
2024/04/08	1	467.50	0	0.00	466.00	1	3,496	0.03%
2024/04/02	0	456.00	0	0.00	456.00	0	3,482	0.00%
2024/04/01	0	463.50	0	0.00	460.50	0	3,484	0.00%
2024/03/29	1	462.97	1	458.50	463.00	0	3,488	0.00%
2024/03/27	0	465.00	0	0.00	453.00	0	3,495	0.00%
2024/03/26	1	465.54	1	480.00	465.50	0	3,520	0.00%
2024/03/25	0	478.50	0	0.00	475.00	0	3,583	0.00%
2024/03/22	1	474.00	3.1	477.48	481.00	-2.1	3,568	-0.06%
2024/03/21	0	460.00	4	458.63	459.00	-4	3,514	-0.11%
2024/03/20	1.2	443.05	0	0.00	437.50	1.2	3,487	0.03%
2024/03/19	6.4	447.64	0	0.00	444.00	6.4	3,419	0.19%
2024/03/18	2	462.18	0	0.00	457.50	2	3,448	0.06%
2024/03/15	0.3	456.43	0	0.00	454.00	0.3	3,417	0.01%
2024/03/14	2	465.25	1	470.50	465.50	1	3,370	0.03%
2024/03/13	3.1	465.57	1	472.00	465.00	2.1	3,340	0.06%
2024/03/12	4.8	475.70	1	481.50	475.50	3.8	3,268	0.12%
2024/03/11	2.1	484.12	0	0.00	491.00	2.1	3,173	0.07%
2024/03/08	2.3	496.36	3	502.00	491.00	-0.7	3,130	-0.02%
2024/03/07	0	0.00	2	525.00	507.00	-2	3,057	-0.07%
2024/03/06	0	506.00	0	0.00	515.00	0	3,017	0.00%
2024/03/05	1	509.00	3	516.33	514.00	-2	3,052	-0.07%
2024/03/04	0	0.00	1	514.00	508.00	-1	3,049	-0.03%
2024/03/01	1	504.00	1	508.00	504.00	0	3,063	0.00%
2024/02/29	0	504.00	1	509.00	519.00	-1	3,047	-0.03%
2024/02/27	7	506.28	1	502.00	502.00	6	2,991	0.20%
2024/02/26	13	516.69	0	0.00	520.00	13	2,925	0.44%
2024/02/23	1	544.00	0	0.00	532.00	1	2,864	0.03%
2024/02/19	2	566.50	1.1	561.36	564.00	0.9	2,893	0.03%
2024/02/16	1	558.00	2	546.50	558.00	-1	2,919	-0.03%
2024/02/15	0	501.00	0	0.00	539.00	0	2,918	0.00%
2024/02/05	1	545.00	0	0.00	548.00	1	2,802	0.04%
2024/02/02	0	0.00	0.1	560.00	562.00	-0.1	2,802	0.00%
2024/02/01	0	0.00	1	535.00	542.00	-1	2,774	-0.04%
2024/01/30	0	0.00	0.2	515.57	515.00	-0.2	2,776	-0.01%
2024/01/29	0.2	513.00	0	0.00	519.00	0.2	2,777	0.01%
2024/01/22	0.1	533.88	20	541.00	542.00	-19.9	2,932	-0.68%
2024/01/19	0	518.00	0.4	518.00	517.00	-0.4	2,931	-0.01%
2024/01/15	0	0.00	1	509.00	516.00	-1	2,982	-0.03%
2024/01/12	1	507.00	0	510.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	2	519.00	520.00	-2	3,079	-0.06%
2024/01/10	0	0.00	2	508.50	508.00	-2	3,179	-0.06%
2024/01/09	2	520.00	1	516.00	516.00	1	3,204	0.03%
2024/01/04	0	0.00	0	491.50	491.00	0	3,234	0.00%
2023/12/27	2.4	518.50	2	510.00	519.00	0.4	3,452	0.01%
2023/12/26	0	0.00	0	510.00	510.00	0	3,468	0.00%
2023/12/22	0	0.00	0	492.00	489.50	0	3,541	0.00%
2023/12/20	1.1	488.69	0	499.00	496.00	1.1	3,581	0.03%
2023/12/19	1	512.00	1	510.00	512.00	0	3,540	0.00%
2023/12/15	2.1	517.73	0	0.00	506.00	2.1	3,707	0.06%
2023/12/14	0	532.00	0	0.00	530.00	0	3,727	0.00%
2023/12/13	0	518.00	0.1	528.00	533.00	0	3,736	0.00%
2023/12/12	1	526.00	0	0.00	526.00	1	3,892	0.03%
2023/12/08	0	536.38	0	0.00	532.00	0	3,989	0.00%
2023/12/06	0	533.89	0	535.00	534.00	0	3,999	0.00%
2023/12/05	0	524.00	0	0.00	527.00	0	4,010	0.00%
2023/12/04	0.1	526.00	0	0.00	521.00	0.1	4,002	0.00%
2023/11/30	0	0.00	1	530.00	533.00	-1	3,986	-0.03%
2023/11/29	0	545.00	0	0.00	538.00	0	3,961	0.00%
2023/11/27	0.1	530.00	0.2	530.00	527.00	-0.2	3,975	0.00%
2023/11/22	0	0.00	1	559.00	562.00	-1	4,051	-0.02%
2023/11/21	1	569.93	1	566.00	560.00	0	4,138	0.00%
2023/11/20	2	555.03	0	555.00	555.00	2	4,199	0.05%
2023/11/16	2	525.00	2	534.00	525.00	0	4,391	0.00%
2023/11/15	0.1	539.00	0	0.00	534.00	0.1	4,448	0.00%
2023/11/13	0	538.33	0	0.00	533.00	0	4,445	0.00%
2023/11/10	0	544.00	0	0.00	545.00	0	4,466	0.00%
2023/11/08	2	554.00	2	547.00	554.00	0	4,497	0.00%
2023/11/03	1	536.00	4.1	532.80	536.00	-3.1	4,515	-0.07%
2023/11/02	3	519.67	1	508.19	511.00	2	4,486	0.04%
2023/10/31	2	524.50	2	519.50	498.50	0	4,477	0.00%
2023/10/30	0	0.00	1	510.00	507.00	-1	4,494	-0.02%
2023/10/27	1	510.00	0	0.00	511.00	1	4,596	0.02%
2023/10/25	0	0.00	0	507.45	506.00	0	4,607	0.00%
2023/10/24	0	0.00	1	496.50	511.00	-1	4,658	-0.02%
2023/10/20	1	507.00	1	486.00	507.00	0	4,629	0.00%
2023/10/19	1	494.00	0	0.00	496.00	1	4,629	0.02%
2023/10/18	1.1	484.83	0	0.00	484.00	1.1	4,561	0.02%
2023/10/17	0	0.00	1	525.00	526.00	-1	4,455	-0.02%
2023/10/16	0	0.00	1	545.00	534.00	-1	4,464	-0.02%
2023/10/13	1	539.00	0	0.00	545.00	1	4,475	0.02%
2023/10/12	3	530.00	4	530.50	530.00	-1	4,451	-0.02%
2023/10/11	1.1	544.90	2	533.07	536.00	-1	4,459	-0.02%
2023/10/06	1	525.84	1	511.22	522.00	0	4,449	0.00%
2023/10/05	3	513.59	0	0.00	516.00	3	4,491	0.07%
2023/10/04	1	475.50	1	481.00	490.50	0	4,418	0.00%
2023/10/03	1	482.11	1	495.50	482.00	0	4,376	0.00%
2023/10/02	1	500.33	1.1	497.16	500.00	-0.1	4,381	0.00%
2023/09/28	2	492.24	3	487.00	493.00	-1	4,373	-0.02%
2023/09/27	2	482.75	2	483.50	486.50	0	4,338	0.00%
2023/09/26	11	478.32	11	486.59	486.50	0	4,321	0.00%
2023/09/25	2	482.00	2	479.25	481.50	0	4,346	0.00%
2023/09/22	3	455.17	3	461.67	463.50	0	4,280	0.00%
2023/09/20	1.1	475.73	1	494.50	472.00	0.1	4,159	0.00%
2023/09/19	4	523.25	3.2	513.96	503.00	0.8	4,068	0.02%
2023/09/15	1.2	497.27	2.1	493.66	503.00	-0.8	3,993	-0.02%
2023/09/14	3.1	479.21	2	483.00	482.50	1.1	3,783	0.03%
2023/09/11	0.1	452.00	0	0.00	455.00	0.1	3,806	0.00%
2023/08/31	1	483.50	1	480.11	478.00	0	3,960	0.00%
2023/08/30	0	0.00	0.1	478.08	477.00	-0.1	3,946	0.00%
2023/08/29	0	469.00	0	0.00	473.50	0	4,014	0.00%
2023/08/28	1	467.00	1.1	470.90	480.00	-0.1	4,098	0.00%
2023/08/25	3.1	469.94	5	479.80	472.00	-1.9	4,200	-0.05%
2023/08/24	2	504.50	2	479.72	514.00	0	4,354	0.00%
2023/08/23	0	0.00	1	466.00	468.00	-1	4,373	-0.02%
2023/08/22	5.1	468.72	5	470.66	473.00	0	4,443	0.00%
2023/08/21	2	419.00	2.6	436.60	452.50	-0.6	4,313	-0.01%
2023/08/18	2	412.76	2	406.25	411.50	0	4,233	0.00%
2023/08/17	0	398.75	0	400.00	403.00	0	4,169	0.00%
2023/08/16	0	0.00	1	388.50	398.50	-1	4,153	-0.02%
2023/08/15	1	384.00	1	396.00	384.00	0	4,113	0.00%
2023/08/14	1	385.00	1	383.50	385.00	0	4,092	0.00%
2023/08/11	1	384.00	1	376.00	384.00	0	4,072	0.00%
2023/08/10	0.1	364.69	0	0.00	366.00	0.1	4,049	0.00%
2023/08/09	1.1	380.11	2	384.75	380.00	-0.9	4,043	-0.02%
2023/08/08	1	388.11	1	403.00	388.00	0	4,040	0.00%
2023/08/07	1	390.00	1	378.00	390.00	0	4,026	0.00%
2023/08/02	1.1	384.09	2	382.75	366.00	-0.9	3,972	-0.02%
2023/08/01	2	412.50	0	0.00	394.50	2	3,923	0.05%
2023/07/28	0.1	391.50	0	0.00	390.00	0.1	3,855	0.00%
2023/07/27	2.1	375.85	2	390.00	382.50	0.1	3,860	0.00%
2023/07/26	2	400.75	2	397.25	394.50	0	3,816	0.00%
2023/07/25	2	400.50	1	402.00	400.00	1	3,827	0.03%
2023/07/24	1	398.50	2	402.00	401.50	-1	3,844	-0.03%
2023/07/19	0	389.50	0	0.00	385.50	0	3,832	0.00%
2023/07/14	1.1	402.38	1	408.50	403.00	0.1	3,856	0.00%
2023/07/13	2	409.25	2.2	405.94	408.50	-0.2	3,823	-0.01%
2023/07/12	0	0.00	0.1	385.00	390.00	-0.1	3,751	0.00%
2023/07/07	1.1	349.21	1	356.00	351.00	0.1	3,724	0.00%
2023/07/06	7	364.14	7	361.00	361.00	0	3,714	0.00%
2023/06/30	0	0.00	2	345.00	349.00	-2	3,800	-0.05%
2023/06/29	1	344.00	0	0.00	347.00	1	3,814	0.03%
2023/06/28	1	352.50	0	0.00	341.00	1	3,806	0.03%
2023/06/26	1	343.50	0	0.00	350.00	1	3,855	0.03%
2023/06/20	1	359.00	1	362.50	359.00	0	3,845	0.00%
2023/06/19	0	0.00	0	366.00	364.50	0	3,892	0.00%
2023/06/16	1	363.09	2	372.50	363.00	-1	3,944	-0.02%
2023/06/15	2	380.00	2	376.25	382.00	0	3,863	0.00%
2023/06/13	0	356.50	1	352.17	359.00	-1	3,862	-0.03%
2023/06/12	0	351.50	0	0.00	348.50	0	3,885	0.00%
2023/06/09	0.1	348.00	0	0.00	343.00	0.1	3,918	0.00%
2023/06/08	1	340.00	2	349.50	339.50	-1	3,924	-0.03%
2023/06/07	1	355.50	3	354.04	355.50	-2	3,913	-0.05%
2023/06/06	2	351.50	0	353.00	354.00	2	3,900	0.05%
2023/06/05	1	345.00	1.6	341.20	345.00	-0.6	3,859	-0.02%
2023/06/02	2.1	342.81	2	335.50	343.00	0.1	3,923	0.00%
2023/06/01	4	342.72	3	344.67	342.00	1	3,906	0.03%
2023/05/31	14	348.18	11	348.91	353.00	3	3,799	0.08%
2023/05/30	11	354.17	11	356.32	354.00	0	3,669	0.00%
2023/05/26	1	320.50	2	324.50	325.00	-1	3,339	-0.03%
2023/05/25	0.2	296.88	0	290.00	295.50	0.1	3,219	0.00%
2023/05/22	0	0.00	0.2	283.50	284.00	-0.2	3,223	0.00%
2023/05/19	0	290.50	0	291.00	291.00	0	3,268	0.00%
2023/05/10	0	286.00	0	0.00	286.50	0	3,358	0.00%
2023/05/05	0.1	290.75	0	0.00	288.50	0.1	3,453	0.00%
2023/05/03	0	0.00	5	289.00	295.00	-5	3,490	-0.14%
2023/05/02	0	0.00	2	298.75	298.00	-2	3,532	-0.06%
2023/04/28	0	0.00	3	297.50	299.00	-3	3,573	-0.08%
2023/04/27	10	290.00	0	0.00	289.00	10	3,562	0.28%
2023/04/26	1	288.00	1	290.00	292.50	0	3,534	0.00%
2023/04/25	2	288.00	1	290.12	287.50	1	3,524	0.03%
2023/04/21	0	0.00	2	292.54	295.50	-2	3,529	-0.06%
2023/04/20	2.1	304.00	10.2	307.02	298.50	-8.1	3,539	-0.23%
2023/04/19	0	320.00	1	319.00	319.50	-1	3,564	-0.03%
2023/04/17	0	0.00	4	312.50	313.00	-4	3,607	-0.11%
2023/04/14	0	313.27	6	315.00	315.50	-6	3,603	-0.17%
2023/04/13	0	0.00	0.1	306.19	302.50	-0.1	3,577	0.00%
2023/04/12	0	312.50	0	0.00	313.00	0	3,534	0.00%
2023/04/10	0	308.50	0	0.00	308.50	0	3,486	0.00%
2023/04/07	0	0.00	1.1	320.82	309.00	-1.1	3,456	-0.03%
2023/03/31	20	315.38	0	0.00	319.00	20	3,372	0.59%
2023/03/24	0	317.00	0	313.50	315.50	0	3,235	0.00%
2023/03/23	0	312.00	0.1	311.00	313.00	0	3,212	0.00%
2023/03/22	0	310.00	0.3	309.00	309.50	-0.2	3,218	-0.01%
2023/03/21	0	0.00	0.1	304.50	304.50	-0.1	3,173	0.00%
2023/03/16	0	295.00	1.1	299.90	295.50	-1.1	3,086	-0.04%
2023/03/15	1	306.94	1.1	299.00	302.00	-0.1	3,075	0.00%
2023/03/14	4	290.63	4	292.50	290.50	0	3,042	0.00%
2023/03/13	0	0.00	0.1	296.08	300.50	-0.1	3,040	0.00%
2023/03/10	0	0.00	1.1	298.95	298.00	-1.1	3,085	-0.04%
2023/03/09	0	305.50	0	0.00	305.50	0	3,062	0.00%
2023/03/08	2	297.75	3	298.00	300.00	-1	3,055	-0.03%
2023/03/07	14	305.54	13.2	306.23	303.50	0.8	3,018	0.03%
2023/03/06	2.1	305.61	0	0.00	305.50	2.1	2,918	0.07%
2023/03/02	1	284.50	0	0.00	284.50	1	2,842	0.04%
2023/03/01	0	288.50	1	288.50	287.50	-1	2,824	-0.03%
2023/02/21	3	276.50	3	276.50	276.50	0	2,748	0.00%
2023/02/20	1.1	274.60	0	0.00	276.50	1.1	2,767	0.04%
2023/02/17	3	285.66	3	284.50	283.00	0	2,752	0.00%
2023/02/16	0.1	279.00	1	279.50	283.50	-0.9	2,717	-0.03%
2023/02/15	0	0.00	2	275.00	274.50	-2	2,733	-0.07%
2023/02/14	0	0.00	2	276.50	277.00	-2	2,755	-0.07%
2023/02/08	0	0.00	1	273.50	274.00	-1	2,711	-0.04%
2023/02/07	6.1	267.35	3	271.00	273.00	3.1	2,676	0.12%
2023/02/02	0	255.00	0	0.00	255.50	0	2,613	0.00%
2023/02/01	0	0.00	1	247.50	247.50	-1	2,589	-0.04%
2023/01/31	1	244.00	0	0.00	243.50	1	2,693	0.04%
2023/01/17	0.1	250.50	0	0.00	252.50	0.1	2,718	0.00%
2023/01/16	0	0.00	1	247.50	247.50	-1	2,741	-0.04%
2023/01/13	1	243.50	0	0.00	243.00	1	2,805	0.04%
2023/01/11	3.1	253.49	6	253.08	253.50	-3	2,855	-0.10%
2023/01/10	22	254.05	20	253.98	253.00	2	2,868	0.07%
2023/01/09	6.1	247.00	8	250.75	248.00	-2	2,890	-0.07%
2023/01/06	3	254.00	0	0.00	255.50	3	2,861	0.10%
2023/01/03	0	0.00	1	240.50	242.00	-1	2,898	-0.03%
2022/12/30	1	234.50	0	0.00	234.50	1	2,939	0.03%
2022/12/26	5	232.50	6	234.08	236.50	-1	3,060	-0.03%
2022/12/23	2	242.50	0	0.00	237.50	2	3,068	0.07%
2022/12/22	0	0.00	3	255.33	254.00	-3	3,072	-0.10%
2022/12/21	2	255.00	0	0.00	253.00	2	3,119	0.06%
2022/12/16	1	254.00	0	0.00	255.00	1	3,196	0.03%
2022/12/14	0	0.00	1	257.00	258.00	-1	3,225	-0.03%
2022/12/13	0	0.00	1	253.50	248.00	-1	3,252	-0.03%
2022/12/09	5	249.80	3	253.50	250.50	2	3,275	0.06%
2022/12/08	2	248.50	2	252.00	248.50	0	3,280	0.00%
2022/12/02	1.2	257.96	0	0.00	259.00	1.2	3,324	0.03%
2022/11/23	1	262.50	1	262.00	262.50	0	3,573	0.00%
2022/11/18	1	259.50	1	261.00	259.50	0	3,626	0.00%
2022/11/17	1	259.00	1	264.00	259.00	0	3,623	0.00%
2022/11/16	3	261.00	3	259.50	261.00	0	3,640	0.00%
2022/11/15	1	256.50	1	256.50	256.50	0	3,656	0.00%
2022/11/14	2	254.00	4	260.50	254.00	-2	3,714	-0.05%
2022/11/11	3	261.83	2	260.50	261.50	1	3,722	0.03%
2022/11/10	1	245.00	1	250.00	245.00	0	3,719	0.00%
2022/11/09	1	254.00	1	253.00	254.00	0	3,709	0.00%
2022/11/08	1	249.00	2	252.00	249.00	-1	3,729	-0.03%
2022/11/07	1	249.50	1	249.00	249.50	0	3,792	0.00%
2022/11/04	1	250.00	2	246.75	250.00	-1	3,884	-0.03%
2022/11/03	3	242.50	2	247.50	247.50	1	3,976	0.03%
2022/11/01	2	243.50	2	241.75	244.00	0	4,162	0.00%
2022/10/31	3	243.00	5	241.10	243.00	-2	4,199	-0.05%
2022/10/28	0.1	238.24	1	234.50	237.00	-0.9	4,211	-0.02%
2022/10/27	23	228.93	20	230.90	233.00	3	4,199	0.07%
2022/10/26	1	215.50	1	220.00	215.50	0	4,112	0.00%
2022/10/25	1	221.00	1.1	222.27	221.00	-0.1	4,047	0.00%
2022/10/21	4	225.00	4.1	227.51	225.00	-0.1	4,049	0.00%
2022/10/20	1	233.00	1	233.00	233.00	0	3,988	0.00%
2022/10/19	1	241.50	2	247.50	241.50	-1	3,927	-0.03%
2022/10/18	2	249.25	1	249.00	249.00	1	3,927	0.03%
2022/10/17	0.1	244.66	0	0.00	243.50	0.1	3,930	0.00%
2022/10/14	3	249.83	2	261.00	247.50	1	3,904	0.03%
2022/10/12	1	262.50	0	0.00	266.50	1	3,958	0.03%
2022/10/11	1	278.50	1	270.50	270.50	0	4,026	0.00%
2022/10/07	2	286.00	1	287.50	286.00	1	4,122	0.02%
2022/10/06	1	287.50	1	289.00	289.00	0	4,192	0.00%
2022/10/05	1	285.00	3	286.00	285.00	-2	4,216	-0.05%
2022/10/04	3	282.00	3	278.50	283.00	0	4,204	0.00%
2022/10/03	2	266.00	0	0.00	266.50	2	4,183	0.05%
2022/09/30	0	0.00	1	264.00	272.50	-1	4,205	-0.02%
2022/09/29	1	272.00	3	271.67	272.00	-2	4,263	-0.05%
2022/09/28	2	264.50	1	284.00	262.00	1	4,255	0.02%
2022/09/27	2	280.75	1	279.00	279.50	1	4,293	0.02%
2022/09/26	1	279.00	1	274.00	274.00	0	4,334	0.00%
2022/09/23	2	282.50	3	287.67	282.50	-1	4,354	-0.02%
2022/09/22	2	278.75	2	287.00	287.00	0	4,354	0.00%
2022/09/21	1	282.00	0	0.00	282.50	1	4,325	0.02%
2022/09/20	2	287.75	3	287.00	290.50	-1	4,318	-0.02%
2022/09/15	5	284.40	4	286.50	284.50	1	4,320	0.02%
2022/09/14	0	0.00	4.1	286.00	286.50	-4.1	4,323	-0.09%
2022/09/13	1.1	279.95	6	282.33	280.00	-4.9	4,351	-0.11%
2022/09/12	11	284.86	3	281.33	284.50	8	4,375	0.18%
2022/09/08	1	270.50	2	269.50	270.50	-1	4,355	-0.02%
2022/09/07	0	0.00	1	264.00	264.00	-1	4,400	-0.02%
2022/09/06	1	262.00	3	267.17	262.00	-2	4,402	-0.05%
2022/09/05	3	267.17	1	264.00	263.50	2	4,415	0.05%
2022/09/02	4	262.50	5	260.40	262.00	-1	4,416	-0.02%
2022/09/01	2	270.50	0	0.00	266.00	2	4,397	0.05%
2022/08/31	1	279.50	1	285.50	283.50	0	4,318	0.00%
2022/08/30	1	285.50	1	288.00	286.50	0	4,326	0.00%
2022/08/29	0	0.00	1	275.50	276.00	-1	4,320	-0.02%
2022/08/26	1	284.00	3	286.67	285.50	-2	4,329	-0.05%
2022/08/25	6	283.42	5	281.60	287.50	1	4,301	0.02%
2022/08/24	2	273.75	1	276.00	273.50	1	4,281	0.02%
2022/08/23	0	0.00	1	274.50	275.50	-1	4,345	-0.02%
2022/08/22	0	0.00	1	279.00	276.50	-1	4,363	-0.02%
2022/08/19	4	290.25	3	284.00	283.00	1	4,345	0.02%
2022/08/18	0	0.00	1	284.50	285.50	-1	4,319	-0.02%
2022/08/17	1	284.50	2	281.75	284.50	-1	4,295	-0.02%
2022/08/16	3	280.33	3	279.67	279.50	0	4,266	0.00%
2022/08/15	5.1	279.14	4	277.00	279.00	1.1	4,245	0.02%
2022/08/12	8	276.06	5	277.90	276.50	3	4,229	0.07%
2022/08/11	4.1	274.06	5	277.80	278.50	-0.9	4,182	-0.02%
2022/08/10	1.1	277.45	7	278.36	280.00	-5.9	4,086	-0.14%
2022/08/09	20	272.50	13	274.08	280.00	7	4,026	0.17%
2022/08/08	3	264.17	4	260.50	261.50	-1	3,890	-0.03%
2022/08/05	0	0.00	7.1	257.24	257.50	-7.1	3,908	-0.18%
2022/08/04	5	258.50	2	257.00	253.50	3	3,902	0.08%
2022/08/03	0	0.00	2	253.00	253.00	-2	3,920	-0.05%
2022/08/02	6	256.67	2	254.25	255.00	4	3,937	0.10%
2022/08/01	3	248.83	0	0.00	253.00	3	3,874	0.08%
2022/07/29	1	248.00	1	254.50	248.00	0	3,836	0.00%
2022/07/28	2	250.00	2	249.75	248.00	0	3,806	0.00%
2022/07/27	2	246.25	2	244.00	247.00	0	3,783	0.00%
2022/07/26	1	245.00	1	246.50	245.00	0	3,796	0.00%
2022/07/25	3	249.83	3	246.00	249.50	0	3,862	0.00%
2022/07/22	1	248.00	3	248.00	248.00	-2	3,843	-0.05%
2022/07/21	3	257.50	1	251.00	250.50	2	3,835	0.05%
2022/07/20	7	254.93	7	257.07	253.50	0	3,806	0.00%
2022/07/19	2	259.25	2	257.00	260.00	0	3,716	0.00%
2022/07/18	6	255.83	7	257.21	265.00	-1	3,680	-0.03%
2022/07/15	6	247.25	11	247.00	247.00	-5	3,565	-0.14%
2022/07/14	10	244.80	20	236.53	249.00	-10	3,427	-0.29%
2022/07/13	16.6	232.50	1	219.00	232.50	15.6	3,315	0.47%
2022/07/11	2	223.25	4	227.00	222.00	-2	3,241	-0.06%
2022/07/08	1.1	230.19	3	230.17	230.00	-1.9	3,219	-0.06%
2022/07/07	6	218.92	2	214.00	222.00	4	3,187	0.13%
2022/07/06	4	208.50	4	211.88	208.00	0	3,143	0.00%
2022/07/04	25	203.26	28	203.57	204.00	-3	3,091	-0.10%
2022/07/01	1	218.00	1	216.00	215.00	0	3,064	0.00%
2022/06/28	1	240.50	1	245.50	240.50	0	3,220	0.00%
2022/06/27	4	246.63	4	246.63	245.50	0	3,294	0.00%
2022/06/23	3	241.17	12	244.25	240.00	-9	3,322	-0.27%
2022/06/22	4	246.50	2	248.00	245.00	2	3,343	0.06%
2022/06/21	9	245.67	3.1	241.63	252.00	5.9	3,319	0.18%
2022/06/20	6	235.08	3	231.33	233.50	3	3,270	0.09%
2022/06/17	2	230.00	3	230.50	227.50	-1	3,246	-0.03%
2022/06/16	6.1	247.54	4	244.25	242.50	2.1	3,236	0.06%
2022/06/15	2	240.75	8.5	240.79	240.00	-6.5	3,225	-0.20%
2022/06/14	0.5	238.92	0	0.00	238.00	0.5	3,205	0.02%
2022/06/13	0	0.00	5	235.80	236.00	-5	3,179	-0.16%
2022/06/10	8	241.44	2	241.00	242.00	6	3,147	0.19%
2022/06/09	2	229.00	10	232.10	234.00	-8	3,082	-0.26%
2022/06/08	3	228.50	1	228.50	228.50	2	3,056	0.07%
2022/06/06	3	219.50	3	221.00	219.50	0	3,022	0.00%
2022/06/01	2	225.50	7	227.93	225.50	-5	3,085	-0.16%
2022/05/31	6	228.83	1	220.00	232.00	5	3,083	0.16%
2022/05/30	1	217.50	1	210.00	217.50	0	3,010	0.00%
2022/05/27	1	208.00	2	211.50	208.00	-1	2,958	-0.03%
2022/05/26	2	206.75	1	214.00	206.00	1	2,945	0.03%
2022/05/25	2	211.75	2	212.00	213.00	0	2,900	0.00%
2022/05/24	1	211.00	1	215.50	211.00	0	2,893	0.00%
2022/05/23	12	213.92	3	219.50	213.50	9	2,867	0.31%
2022/05/20	2	219.25	1	226.00	218.50	1	2,851	0.04%
2022/05/19	5	227.70	4	224.50	225.00	1	2,826	0.04%
2022/05/18	3	230.00	3	226.50	230.00	0	2,793	0.00%
2022/05/17	3	225.50	3	232.50	225.50	0	2,778	0.00%
2022/05/16	2	235.00	2	238.50	235.50	0	2,751	0.00%
2022/05/13	5	231.30	6.8	229.84	234.50	-1.8	2,716	-0.07%
2022/05/12	6	220.08	25	223.82	223.50	-19	2,661	-0.71%
2022/05/11	16	219.28	7	213.64	219.00	9	2,615	0.34%
2022/05/10	11	205.09	1	210.00	207.00	10	2,550	0.39%
2022/05/09	2.1	218.52	1	218.50	218.50	1.1	2,507	0.04%
2022/05/06	2.2	224.05	2	226.00	226.00	0.2	2,519	0.01%
2022/05/05	1.1	232.14	1	238.00	232.00	0.1	2,546	0.00%
2022/05/04	3	233.98	3	235.00	234.00	0	2,563	0.00%
2022/05/03	2	232.50	7	230.79	232.50	-5	2,599	-0.19%
2022/04/29	6.3	234.32	10.7	232.97	233.00	-4.4	2,580	-0.17%
2022/04/28	0	0.00	0	219.00	219.50	0	2,516	0.00%
2022/04/27	1.1	212.58	3	216.33	215.50	-2	2,506	-0.08%
2022/04/26	2	219.50	1	218.00	221.00	1	2,477	0.04%
2022/04/22	0	0.00	0.1	223.23	221.50	-0.1	2,457	0.00%
2022/04/21	1	225.50	1	227.50	225.50	0	2,452	0.00%
2022/04/20	0	0.00	2	221.50	223.00	-2	2,476	-0.08%
2022/04/19	2	221.50	0	0.00	221.50	2	2,488	0.08%
2022/04/18	2	218.75	2	220.00	219.00	0	2,497	0.00%
2022/04/15	2	225.00	2	225.00	224.00	0	2,546	0.00%
2022/04/14	0	0.00	1	226.00	226.00	-1	2,548	-0.04%
2022/04/13	0.1	222.00	0	0.00	222.00	0.1	2,556	0.00%
2022/04/12	10	216.00	0	0.00	215.00	10	2,581	0.39%
2022/04/08	2.1	227.97	2	230.00	226.00	0.1	2,506	0.00%
2022/04/07	2	233.00	7	232.79	231.00	-5	2,473	-0.20%
2022/04/06	2.5	231.50	4.6	236.63	238.50	-2.1	2,426	-0.08%
2022/04/01	4	223.00	13	229.58	230.00	-9	2,349	-0.38%
2022/03/31	4.1	226.27	2	225.75	222.50	2.1	2,269	0.09%
2022/03/30	4.1	213.68	1	210.50	215.00	3.1	2,168	0.14%
2022/03/29	1	207.00	1	204.00	207.00	0	2,100	0.00%
2022/03/28	1	201.50	2	203.01	204.00	-1	2,099	-0.05%
2022/03/24	1.1	215.55	1	216.50	215.50	0.1	2,027	0.01%
2022/03/23	2.2	216.55	2	217.50	216.50	0.2	2,142	0.01%
2022/03/22	2	217.25	2	219.00	217.50	0	2,206	0.00%
2022/03/21	1	218.00	0	0.00	219.00	1	2,182	0.05%
2022/03/18	2.1	216.02	0	0.00	216.00	2.1	2,155	0.10%
2022/03/17	1	236.50	1	230.50	236.50	0	2,075	0.00%
2022/03/16	11	220.00	2	216.50	219.50	9	2,058	0.44%
2022/03/15	2	219.00	2	228.50	219.00	0	2,057	0.00%
2022/03/14	2.1	228.87	1	234.50	229.50	1.1	2,053	0.05%
2022/03/11	2	234.50	2	235.50	234.50	0	2,066	0.00%
2022/03/10	1.1	235.64	1	232.00	235.50	0.1	2,052	0.00%
2022/03/09	1	228.00	1	230.00	228.00	0	2,062	0.00%
2022/03/08	2.1	225.09	4	228.63	226.50	-2	2,055	-0.09%
2022/03/07	1.2	241.33	2	242.50	237.00	-0.8	2,008	-0.04%
2022/03/04	3	255.33	0	0.00	253.50	3	1,993	0.15%
2022/03/02	3	262.33	0	0.00	262.00	3	1,978	0.15%
2022/03/01	1	263.00	2.5	260.70	267.00	-1.5	1,977	-0.08%
2022/02/25	1	251.50	1	257.50	252.00	0	1,983	0.00%
2022/02/24	2.6	255.98	0	0.00	254.50	2.6	1,984	0.13%
2022/02/23	0	0.00	0	265.50	265.00	0	1,967	0.00%
2022/02/18	0	0.00	1	273.00	275.00	-1	1,995	-0.05%
2022/02/16	1	274.50	1	272.00	274.00	0	2,073	0.00%
2022/02/14	3	260.67	1	258.00	256.00	2	2,120	0.09%
2022/02/11	0	0.00	1	270.50	271.50	-1	2,166	-0.05%
2022/02/10	2	274.75	4	270.13	274.50	-2	2,191	-0.09%
2022/02/09	1	264.50	1	261.00	264.50	0	2,244	0.00%
2022/02/08	4	260.50	4	258.50	260.50	0	2,355	0.00%
2022/02/07	5	260.30	4	257.50	258.50	1	2,385	0.04%
2022/01/26	3	265.00	4	274.50	265.00	-1	2,383	-0.04%
2022/01/25	1	274.00	0.5	274.50	274.50	0.5	2,383	0.02%
2022/01/24	0.5	257.00	0	0.00	266.00	0.5	2,350	0.02%
2022/01/21	3	259.50	1	260.00	263.50	2	2,357	0.08%
2022/01/20	1	262.00	2	262.75	263.50	-1	2,366	-0.04%
2022/01/19	0	0.00	1	267.50	267.50	-1	2,401	-0.04%
2022/01/18	0	0.00	1.8	268.96	269.00	-1.8	2,415	-0.07%
2022/01/17	2	269.50	2.8	263.69	270.50	-0.8	2,413	-0.03%
2022/01/14	4	260.00	4	264.00	260.00	0	2,403	0.00%
2022/01/13	1	265.50	0	0.00	266.00	1	2,411	0.04%
2022/01/12	1	255.00	0	0.00	255.50	1	2,397	0.04%
2022/01/11	0	261.00	0	0.00	257.50	0	2,399	0.00%
2022/01/07	0.8	260.50	0	0.00	259.00	0.8	2,419	0.03%
2022/01/05	0	0.00	15	271.83	274.00	-15	2,402	-0.62%
2021/12/28	0	0.00	1	263.00	262.00	-1	2,489	-0.04%
2021/12/27	1	259.50	1	261.00	259.50	0	2,513	0.00%
2021/12/24	2	259.00	1	260.00	259.00	1	2,570	0.04%
2021/12/23	2.1	260.11	1	261.00	260.00	1.1	2,581	0.04%
2021/12/22	1	257.50	1	261.50	257.50	0	2,586	0.00%
2021/12/21	1	259.00	1	260.00	259.00	0	2,577	0.00%
2021/12/20	0	0.00	6	259.25	260.50	-6	2,571	-0.23%
2021/12/17	17	260.97	2	258.50	257.50	15	2,517	0.60%
2021/12/16	8	276.50	0	0.00	275.50	8	2,396	0.33%
2021/12/15	2	292.50	2	296.25	292.50	0	2,326	0.00%
2021/12/14	1	298.00	1	294.50	298.00	0	2,353	0.00%
2021/12/13	3	297.00	3	304.00	297.00	0	2,350	0.00%
2021/12/09	2	302.50	2	296.50	302.50	0	2,357	0.00%
2021/12/08	2	296.50	2	291.00	296.50	0	2,340	0.00%
2021/12/07	0	0.00	2	291.00	293.00	-2	2,344	-0.09%
2021/12/06	0	0.00	3	283.83	283.50	-3	2,327	-0.13%
2021/12/03	2	278.75	0	0.00	277.00	2	2,331	0.09%
2021/12/02	2	287.50	0	0.00	284.00	2	2,346	0.09%
2021/11/25	1	301.00	0	0.00	301.00	1	2,489	0.04%
2021/11/24	0	0.00	3	299.50	300.00	-3	2,499	-0.12%
2021/11/23	1	295.00	1	288.00	295.00	0	2,487	0.00%
2021/11/22	1	292.00	1	290.50	292.00	0	2,494	0.00%
2021/11/19	5	292.20	9	290.89	292.00	-4	2,503	-0.16%
2021/11/18	4	292.50	4	292.00	294.00	0	2,522	0.00%
2021/11/17	7	292.00	9	295.98	291.50	-2	2,529	-0.08%
2021/11/16	10	293.85	6	286.42	292.00	4	2,524	0.16%
2021/11/15	5	280.40	4	282.50	280.50	1	2,528	0.04%
2021/11/12	10	284.50	9	283.06	288.00	1	2,546	0.04%
2021/11/11	8	292.69	9	290.67	291.00	-1	2,594	-0.04%
2021/11/10	8	289.88	10.1	287.29	296.00	-2.1	2,694	-0.08%
2021/11/09	9	287.44	6.2	284.27	290.00	2.9	2,683	0.11%
2021/11/08	1	288.00	8	282.63	282.50	-7	2,649	-0.26%
2021/11/05	13	287.08	11	279.91	283.00	2	2,581	0.08%
2021/11/04	4.1	271.50	3	260.50	271.50	1.1	2,454	0.04%
2021/11/03	2	261.25	2	254.00	260.50	0	2,403	0.00%
2021/11/02	2	251.00	2	255.00	251.00	0	2,361	0.00%
2021/11/01	2	252.00	2	249.50	252.00	0	2,332	0.00%
2021/10/29	6	245.17	3	248.00	243.50	3	2,304	0.13%
2021/10/28	5	248.40	3	248.50	248.00	2	2,289	0.09%
2021/10/26	0	0.00	0.2	244.00	245.00	-0.2	2,259	-0.01%
2021/10/25	1	234.01	1	240.00	234.00	0	2,249	0.00%
2021/10/22	6	240.50	6	236.00	240.50	0	2,251	0.00%
2021/10/21	6	236.50	6	236.50	236.50	0	2,254	0.00%
2021/10/20	2	236.50	2	239.50	236.50	0	2,241	0.00%
2021/10/19	1	241.00	1	237.00	241.00	0	2,240	0.00%
2021/10/18	6	233.00	6	250.00	233.00	0	2,218	0.00%
2021/10/14	2	251.50	2	257.00	251.50	0	2,134	0.00%
2021/10/13	3	255.50	3	259.00	255.50	0	2,141	0.00%
2021/10/12	2	250.50	3	256.50	257.50	-1	2,144	-0.05%
2021/10/08	8	255.00	9.3	246.80	257.50	-1.3	2,142	-0.06%
2021/10/07	2	249.50	1.2	246.92	250.50	0.8	2,169	0.04%
2021/10/06	1	229.02	1	248.50	229.00	0	2,148	0.00%
2021/10/05	1	247.50	1	246.50	246.50	0	2,115	0.00%
2021/10/04	0	0.00	1	254.50	247.50	-1	2,115	-0.05%
2021/10/01	1	252.51	0	0.00	254.00	1	2,096	0.05%
2021/09/30	1	263.00	0	0.00	263.00	1	2,062	0.05%
2021/09/29	1.1	263.08	0	0.00	262.00	1.1	2,068	0.05%
2021/09/23	1	271.00	1	268.00	271.00	0	2,093	0.00%
2021/09/22	1	261.00	1	269.50	269.50	0	2,103	0.00%
2021/09/17	1	266.00	1	266.00	266.00	0	2,107	0.00%
2021/09/16	2	268.00	2	269.50	268.00	0	2,139	0.00%
2021/09/14	1	278.50	1	280.00	278.50	0	2,147	0.00%
2021/09/13	1	275.50	1	276.00	275.50	0	2,157	0.00%
2021/09/10	1	276.00	1	273.50	276.00	0	2,171	0.00%
2021/09/09	1	271.00	1	276.00	276.00	0	2,199	0.00%
2021/09/08	1.2	273.17	1	279.00	273.00	0.2	2,199	0.01%
2021/09/07	4.5	278.06	5	288.44	278.00	-0.5	2,192	-0.02%
2021/09/06	0	0.00	1	287.50	286.50	-1	2,162	-0.05%
2021/09/03	0.1	281.00	0	0.00	283.00	0.1	2,162	0.00%
2021/09/02	3	285.00	1	287.00	285.00	2	2,142	0.09%
2021/08/30	0.1	287.00	0	0.00	287.00	0.1	2,031	0.00%
2021/08/17	31	266.48	31	266.40	271.00	0	1,944	0.00%
2021/08/13	1	300.00	1	297.00	297.00	0	1,757	0.00%
2021/07/29	1	332.00	1	336.00	335.50	0	2,052	0.00%
2021/07/27	0	0.00	5	334.40	335.50	-5	2,111	-0.24%
2021/07/26	0	0.00	5	339.50	341.50	-5	2,159	-0.23%
2021/07/19	1	341.00	0	0.00	340.00	1	2,418	0.04%
2021/07/14	0	331.50	0	0.00	335.00	0	2,413	0.00%
2021/07/12	0	0.00	2	344.00	342.00	-2	2,350	-0.09%
2021/07/06	0	0.00	2	336.00	334.50	-2	2,335	-0.09%
2021/07/05	1	322.00	1	330.00	328.00	0	2,326	0.00%
2021/07/02	2	326.00	2	328.75	326.00	0	2,336	0.00%
2021/07/01	0	0.00	2	325.50	320.00	-2	2,326	-0.09%
2021/06/30	0	0.00	6	328.25	330.50	-6	2,332	-0.26%
2021/06/29	1	329.00	1	335.97	330.00	0	2,346	0.00%
2021/06/28	0	0.00	3	333.17	331.00	-3	2,359	-0.13%
2021/06/25	21	330.24	10.1	337.52	331.00	10.9	2,351	0.46%
2021/06/21	0	297.00	0	0.00	298.00	0	2,330	0.00%
2021/06/16	2	296.00	0	0.00	295.00	2	2,380	0.08%
2021/06/11	0.1	292.50	0	0.00	295.00	0.1	2,397	0.00%
2021/06/09	0.1	283.00	0	0.00	288.00	0.1	2,374	0.00%
2021/06/08	0	286.50	0	0.00	286.50	0	2,395	0.00%
2021/06/07	0	283.50	0	0.00	293.50	0	2,389	0.00%
2021/06/02	0	299.50	0	0.00	297.00	0	2,386	0.00%
2021/05/31	0	0.00	1	301.50	307.50	-1	2,444	-0.04%
2021/05/27	1	298.50	0	0.00	295.00	1	2,474	0.04%
2021/05/21	0	293.00	1	301.00	295.00	-1	2,488	-0.04%
2021/05/18	0	0.00	1	294.00	295.00	-1	2,508	-0.04%
2021/05/13	0	0.00	0.6	270.50	269.50	-0.6	2,518	-0.02%
2021/05/11	0	263.00	0	0.00	259.00	0	2,508	0.00%
2021/05/10	1	285.00	0	0.00	285.50	1	2,507	0.04%
2021/05/07	1	290.50	2	293.00	290.00	-1	2,573	-0.04%
2021/05/03	0	0.00	7	310.36	315.50	-7	2,602	-0.27%
2021/04/29	7	314.14	4	309.00	318.00	3	2,589	0.12%
2021/04/28	4	303.50	1	301.50	303.50	3	2,564	0.12%
2021/04/27	2	294.75	0	0.00	296.00	2	2,537	0.08%
2021/04/26	0	295.50	0	0.00	296.00	0	2,519	0.00%
2021/04/23	10	284.00	11	287.82	291.50	-1	2,478	-0.04%
2021/04/22	0	0.00	0.3	276.00	275.00	-0.3	2,455	-0.01%
2021/04/19	0	0.00	1	273.50	273.50	-1	2,552	-0.04%
2021/04/16	1	275.50	0	0.00	275.50	1	2,599	0.04%
2021/04/15	0	0.00	0.1	266.00	267.50	-0.1	2,614	0.00%
2021/04/13	0	0.00	5	273.50	266.00	-5	2,667	-0.19%
2021/04/08	0	0.00	1	278.00	277.00	-1	2,749	-0.04%
2021/04/07	0	0.00	3	279.67	279.50	-3	2,769	-0.11%
2021/04/06	1	276.00	1	279.00	276.00	0	2,788	0.00%
2021/04/01	1	277.50	3	282.33	275.50	-2	2,819	-0.07%
2021/03/31	0	0.00	1	279.00	276.00	-1	2,780	-0.04%
2021/03/30	2.3	276.70	4	277.50	278.50	-1.7	2,751	-0.06%
2021/03/29	3	278.50	5	278.60	279.50	-2	2,751	-0.07%
2021/03/25	1	262.50	0	0.00	270.00	1	2,731	0.04%
2021/03/23	0	0.00	3	271.00	269.00	-3	2,872	-0.10%
2021/03/19	7	269.50	7	267.71	273.50	0	2,968	0.00%
2021/03/18	5	265.90	2	262.75	262.50	3	2,976	0.10%
2021/03/15	2	261.25	1	262.00	262.00	1	3,097	0.03%
2021/03/12	1	260.00	0.1	262.50	262.50	0.9	3,119	0.03%
2021/03/11	1	253.00	1	256.00	254.50	0	3,118	0.00%
2021/03/10	1.1	253.73	1	259.00	253.50	0.1	3,142	0.00%
2021/03/09	0	0.00	1	256.00	251.00	-1	3,191	-0.03%
2021/03/03	1	269.00	0	0.00	265.50	1	3,217	0.03%
2021/03/02	0	0.00	1	272.00	266.50	-1	3,233	-0.03%
2021/02/26	2	262.00	0	0.00	262.50	2	3,256	0.06%
2021/02/24	1	272.00	0	0.00	268.50	1	3,235	0.03%
2021/02/17	2	265.25	0	0.00	269.50	2	3,328	0.06%
2021/02/04	0	0.00	1	271.50	272.00	-1	3,393	-0.03%
2021/02/03	1	289.00	2	285.75	280.50	-1	3,374	-0.03%
2021/02/02	12	276.88	19	284.71	293.00	-7	3,375	-0.21%
2021/01/29	10	272.50	11	276.00	269.50	-1	3,276	-0.03%
2021/01/28	6	272.83	0	0.00	273.00	6	3,204	0.19%
2021/01/27	2	290.00	3	289.33	288.00	-1	3,155	-0.03%
2021/01/26	1	290.00	0	0.00	291.00	1	3,141	0.03%
2021/01/25	0	0.00	1	295.00	288.50	-1	3,110	-0.03%
2021/01/22	0	0.00	3	292.33	291.50	-3	3,099	-0.10%
2021/01/21	1	290.00	0	0.00	285.50	1	3,077	0.03%
2021/01/18	3	279.67	3.9	280.85	282.00	-0.9	3,062	-0.03%
2021/01/15	2	279.75	0	0.00	277.00	2	3,093	0.06%
2021/01/14	3	283.83	0	0.00	282.50	3	3,070	0.10%
2021/01/07	1	297.00	0	0.00	296.00	1	2,903	0.03%
2021/01/06	0	0.00	2	293.75	296.00	-2	2,894	-0.07%
2021/01/05	1	295.50	1	297.50	297.50	0	2,879	0.00%
2021/01/04	1	304.50	1	302.00	301.00	0	2,860	0.00%
2020/12/31	0	0.00	7	313.07	316.00	-7	2,850	-0.25%
2020/12/30	4	313.63	1.1	316.00	316.00	2.9	2,862	0.10%
2020/12/29	2	306.00	1	305.00	306.50	1	2,870	0.03%
2020/12/28	2	299.00	0.2	295.00	298.50	1.9	2,920	0.06%
2020/12/23	0	0.00	2	283.50	285.50	-2	3,028	-0.07%
2020/12/21	0	0.00	2	287.00	287.50	-2	3,141	-0.06%
2020/12/18	2	295.75	4	294.75	293.50	-2	3,190	-0.06%
2020/12/17	63	289.67	65	288.74	287.50	-2	3,146	-0.06%
2020/12/16	0	0.00	1.4	297.36	305.00	-1.4	3,044	-0.05%
2020/12/15	2	288.50	1	288.00	288.00	1	2,991	0.03%
2020/12/14	10	281.20	11	284.27	285.00	-1	2,956	-0.03%
2020/12/11	7	276.57	3	270.33	277.00	4	2,909	0.14%
2020/12/10	7	266.79	5	267.80	265.00	2	2,861	0.07%
2020/12/09	1	258.00	0	0.00	259.00	1	2,825	0.04%
2020/12/08	2	260.50	1	261.00	259.00	1	2,861	0.03%
2020/12/07	0	0.00	2	253.00	256.00	-2	2,908	-0.07%
2020/12/03	1	252.00	1	250.00	252.00	0	2,920	0.00%
2020/12/02	2	242.75	4	245.00	245.00	-2	2,880	-0.07%
2020/12/01	0	0.00	9.5	243.01	243.00	-9.5	2,928	-0.32%
2020/11/30	1	239.00	1	245.00	239.00	0	2,939	0.00%
2020/11/27	3	239.17	1	238.00	243.50	2	2,909	0.07%
2020/11/26	2	235.25	2	234.25	237.00	0	2,909	0.00%
2020/11/25	3	230.50	1	229.00	228.00	2	2,932	0.07%
2020/11/24	1	235.00	0	0.00	236.50	1	2,950	0.03%
2020/11/23	3	238.17	3	237.67	237.50	0	3,004	0.00%
2020/11/20	1	242.50	1	243.50	243.50	0	3,050	0.00%
2020/11/19	1	241.50	1	247.00	242.50	0	3,117	0.00%
2020/11/18	0	0.00	1	245.00	246.00	-1	3,175	-0.03%
2020/11/17	1	244.00	3	240.67	244.00	-2	3,190	-0.06%
2020/11/16	0	0.00	14	234.50	239.00	-14	3,205	-0.44%
2020/11/12	15	232.07	13	227.65	223.00	2	3,192	0.06%
2020/11/10	1	217.00	2	220.75	217.50	-1	3,260	-0.03%
2020/11/06	0	0.00	1	213.50	214.50	-1	3,387	-0.03%
2020/11/02	1	206.50	1	209.50	206.00	0	3,630	0.00%
2020/10/30	2	207.50	1	209.00	207.50	1	3,674	0.03%
2020/10/28	1	208.00	0	0.00	209.00	1	3,765	0.03%
2020/10/23	3	209.00	0	0.00	208.50	3	3,835	0.08%
2020/10/22	1	214.00	1	217.50	214.00	0	3,820	0.00%
2020/10/14	3	222.50	6	221.00	220.00	-3	3,923	-0.08%
2020/10/13	3	219.50	0	0.00	219.00	3	3,952	0.08%
2020/10/12	6	217.92	3	218.50	217.50	3	3,993	0.08%
2020/10/08	1	219.50	1	217.50	219.00	0	4,017	0.00%
2020/10/07	1	220.00	1	220.00	219.00	0	4,015	0.00%
2020/10/06	1	226.00	3	223.17	226.00	-2	4,019	-0.05%
2020/09/29	0	0.00	6	223.17	221.00	-6	3,987	-0.15%
2020/09/28	6	219.83	1	215.50	219.00	5	4,000	0.12%
2020/09/25	3	210.33	3	209.33	211.50	0	4,044	0.00%
2020/09/24	8	206.00	3	208.00	206.50	5	4,087	0.12%
2020/09/23	5	208.90	2	208.75	210.00	3	4,056	0.07%
2020/09/18	1	217.50	1	219.00	219.50	0	4,069	0.00%
2020/09/17	11	217.09	1	217.50	216.00	10	4,081	0.25%
2020/09/16	2	220.00	1	220.00	219.50	1	4,073	0.02%
2020/09/15	2	219.25	2	220.25	220.50	0	4,075	0.00%
2020/09/14	2	219.25	1	220.00	218.50	1	4,159	0.02%
2020/09/11	2	216.00	2	216.75	215.50	0	4,142	0.00%
2020/09/10	1	222.00	1	227.00	222.00	0	4,135	0.00%
2020/09/08	1	222.50	1	225.50	222.50	0	4,108	0.00%
2020/09/01	1	235.50	1	238.00	237.00	0	4,557	0.00%
2020/08/31	3	234.83	3	237.17	234.00	0	4,592	0.00%
2020/08/28	1	241.50	0	0.00	241.00	1	4,611	0.02%
2020/08/27	1	237.50	0	0.00	236.00	1	4,669	0.02%
2020/08/26	9	230.83	3	229.33	230.00	6	4,781	0.13%
2020/08/25	1	237.50	12	240.83	237.50	-11	4,745	-0.23%
2020/08/24	4	237.75	4	238.00	244.00	0	4,769	0.00%
2020/08/21	1	228.00	1	226.50	228.00	0	4,827	0.00%
2020/08/20	1	226.50	0	0.00	222.00	1	4,818	0.02%
2020/08/19	2	239.00	5	234.20	232.50	-3	4,815	-0.06%
2020/08/17	3	237.00	9	233.72	238.00	-6	4,950	-0.12%
2020/08/14	6	228.25	2	225.00	228.50	4	4,896	0.08%
2020/08/13	30	210.17	30	215.67	220.00	0	4,843	0.00%
2020/08/12	2	214.25	0.1	217.00	215.00	1.9	4,865	0.04%
2020/08/11	4	211.88	8	210.50	209.00	-4	4,956	-0.08%
2020/08/10	0	0.00	2	221.50	220.00	-2	4,916	-0.04%
2020/08/07	18	231.58	13	230.77	226.00	5	4,988	0.10%
2020/08/06	3	239.67	7	244.36	237.00	-4	4,987	-0.08%
2020/08/05	1	247.00	0	0.00	247.00	1	5,040	0.02%
2020/08/04	4	244.50	1	245.00	245.50	3	5,047	0.06%
2020/08/03	3	236.33	1	237.00	233.00	2	5,058	0.04%
2020/07/31	1	232.00	2	233.50	229.50	-1	5,057	-0.02%
2020/07/30	3	232.50	2	232.25	232.00	1	5,127	0.02%
2020/07/29	4	234.25	4	234.25	232.00	0	5,198	0.00%
2020/07/28	8	231.44	7	229.50	229.00	1	5,252	0.02%
2020/07/27	1	235.50	2	236.00	235.00	-1	5,333	-0.02%
2020/07/24	6	242.17	1	242.50	236.50	5	5,641	0.09%
2020/07/23	3	241.83	1	243.00	240.50	2	5,899	0.03%
2020/07/22	1	248.50	4.1	247.00	247.00	-3.1	5,995	-0.05%
2020/07/21	2	243.25	0	0.00	242.00	2	6,090	0.03%
2020/07/17	2	237.50	0	0.00	236.50	2	6,366	0.03%
2020/07/16	3	243.67	1	242.50	241.50	2	6,520	0.03%
2020/07/15	2	256.00	4	256.13	252.50	-2	6,752	-0.03%
2020/07/14	1	256.50	1	257.50	259.00	0	7,003	0.00%
2020/07/13	1	258.50	4	261.00	261.50	-3	7,093	-0.04%
2020/07/09	1	261.00	3	259.17	258.00	-2	7,139	-0.03%
2020/07/08	4	255.13	7	252.43	255.50	-3	7,161	-0.04%
2020/07/07	2	255.50	1	263.50	256.50	1	7,269	0.01%
2020/07/06	2	259.50	1	259.50	256.50	1	7,267	0.01%
2020/07/03	2	243.25	3	243.17	242.00	-1	7,244	-0.01%
2020/07/02	1	237.50	1	235.00	237.50	0	7,322	0.00%
2020/07/01	2	233.00	1	232.50	230.50	1	7,396	0.01%
2020/06/30	1	225.50	1	230.50	228.00	0	7,439	0.00%
2020/06/29	1	224.00	3	224.17	225.50	-2	7,495	-0.03%
2020/06/24	11	229.41	11	227.86	223.50	0	7,515	0.00%
2020/06/22	2	228.75	1	229.00	229.00	1	7,665	0.01%
2020/06/19	35	226.44	36	229.49	230.00	-1	7,826	-0.01%
2020/06/17	4	222.63	3	223.83	224.50	1	8,006	0.01%
2020/06/16	0	0.00	5	224.50	226.50	-5	8,327	-0.06%
2020/06/15	12	224.75	2	225.25	220.50	10	8,462	0.12%
2020/06/12	2	220.00	1	222.50	226.50	1	8,552	0.01%
2020/06/11	1	224.50	6	222.92	223.50	-5	8,639	-0.06%
2020/06/10	13	214.19	13	215.31	217.50	0	8,614	0.00%
2020/06/09	9	214.00	5	213.40	209.50	4	8,722	0.05%
2020/06/08	6	216.50	27	218.19	213.00	-21	8,742	-0.24%
2020/06/05	2	224.25	1	224.00	223.50	1	8,626	0.01%
2020/06/04	24	223.69	22	224.09	227.00	2	8,629	0.02%
2020/06/03	4	224.00	4	224.75	223.50	0	8,638	0.00%
2020/06/02	63	230.74	40	226.10	228.00	23	8,589	0.27%
2020/06/01	5	241.20	3	242.50	242.50	2	8,567	0.02%
2020/05/29	16	236.56	26	239.23	241.50	-10	8,583	-0.12%
2020/05/28	30	238.02	18	241.17	236.00	12	8,568	0.14%
2020/05/27	5	226.80	5	229.80	229.00	0	8,506	0.00%
2020/05/26	0	0.00	5	230.30	229.00	-5	8,598	-0.06%
2020/05/25	25	223.76	26	224.58	229.00	-1	8,592	-0.01%
2020/05/22	14	218.93	13	219.85	217.50	1	8,479	0.01%
2020/05/21	1	216.00	0	0.00	216.50	1	8,499	0.01%
2020/05/20	1	215.00	1	212.00	215.00	0	8,540	0.00%
2020/05/19	2	215.50	1	220.00	212.00	1	8,614	0.01%
2020/05/18	49	215.77	52	216.47	218.00	-3	8,556	-0.04%
2020/05/15	4	210.25	2	212.50	209.00	2	8,454	0.02%
2020/05/14	16	214.16	20	213.80	211.00	-4	8,438	-0.05%
2020/05/13	24	205.92	25	205.52	209.50	-1	8,385	-0.01%
2020/05/12	21	201.74	21	203.21	204.50	0	8,424	0.00%
2020/05/11	4	209.63	3	208.67	209.00	1	8,494	0.01%
2020/05/08	3	208.67	2	209.00	209.50	1	8,584	0.01%
2020/05/07	4	211.75	3	213.00	211.50	1	8,665	0.01%
2020/05/06	21	212.83	19	212.29	212.50	2	8,746	0.02%
2020/05/05	14	207.93	25	211.06	209.50	-11	8,723	-0.13%
2020/05/04	63	208.42	49	209.05	208.50	14	8,699	0.16%
2020/04/30	9	219.72	13	220.77	217.50	-4	8,678	-0.05%
2020/04/29	8	223.88	11	222.09	223.50	-3	8,647	-0.03%
2020/04/28	20	208.50	22	207.27	212.50	-2	8,389	-0.02%
2020/04/27	11.3	196.48	18	195.69	196.50	-6.7	8,214	-0.08%
2020/04/24	56	191.77	54	193.21	195.00	2	8,157	0.02%
2020/04/23	57	191.89	53	192.67	190.00	4	8,121	0.05%
2020/04/22	35	182.59	39	185.97	186.50	-4	7,975	-0.05%
2020/04/21	113	187.61	115	186.95	184.00	-2	7,892	-0.03%	大買/大賣/
2020/04/20	139	194.59	124	193.36	193.00	15	7,764	0.19%	大買/大賣/
2020/04/17	3	202.50	2	206.25	206.00	1	7,499	0.01%
2020/04/16	2	183.75	4	183.75	188.00	-2	7,257	-0.03%
2020/04/15	0	0.00	2	184.25	183.00	-2	7,214	-0.03%
2020/04/14	5	181.50	3	180.67	179.50	2	7,185	0.03%
2020/04/13	1	177.50	1	179.00	178.00	0	7,238	0.00%
2020/04/10	1	179.00	3	178.67	178.50	-2	7,203	-0.03%
2020/04/09	4	174.00	3	174.67	174.50	1	7,156	0.01%
2020/04/08	2	176.25	3	177.50	177.50	-1	7,196	-0.01%
2020/04/07	4	176.50	5	175.20	174.50	-1	7,282	-0.01%
2020/04/06	1	172.00	5	173.60	176.00	-4	7,158	-0.06%
2020/04/01	3	162.83	6	165.08	166.50	-3	7,084	-0.04%
2020/03/31	63	161.84	65	162.83	163.00	-2	7,053	-0.03%
2020/03/27	6	156.58	9	157.00	156.50	-3	7,048	-0.04%
2020/03/26	4	150.38	9	151.17	155.00	-5	6,947	-0.07%
2020/03/25	30	151.93	30	153.58	154.00	0	6,898	0.00%
2020/03/24	57	142.48	58	142.70	144.00	-1	6,735	-0.01%
2020/03/23	15	138.47	11	139.00	137.00	4	6,592	0.06%
2020/03/20	108	152.43	108	151.64	152.00	0	6,518	0.00%	大買/大賣/
2020/03/19	1	149.00	0	0.00	149.00	1	6,193	0.02%
2020/03/18	0	0.00	1	170.00	165.50	-1	6,053	-0.02%
2020/03/17	0	0.00	2	167.50	168.50	-2	5,976	-0.03%
2020/03/16	2	167.50	1	170.50	163.00	1	5,875	0.02%
2020/03/13	3	159.67	7	165.93	169.00	-4	5,834	-0.07%
2020/03/12	11	166.14	2	164.00	164.00	9	5,738	0.16%
2020/03/11	0	0.00	5	174.20	172.50	-5	5,735	-0.09%
2020/03/10	1	168.00	2	168.25	171.00	-1	5,777	-0.02%
2020/03/09	13	170.31	4	170.75	168.00	9	5,805	0.16%
2020/03/06	5	175.80	4	177.38	178.00	1	5,764	0.02%
2020/03/05	4	174.25	13	173.62	179.00	-9	5,756	-0.16%
2020/03/04	3	164.50	7	166.14	168.50	-4	5,689	-0.07%
2020/03/03	3	165.50	6	166.25	165.50	-3	5,747	-0.05%
2020/03/02	7	161.43	2	162.25	162.00	5	5,824	0.09%
2020/02/27	7	165.79	0	0.00	163.50	7	6,678	0.10%
2020/02/26	6	175.00	1	171.50	171.50	5	6,654	0.08%
2020/02/25	1	176.00	1	176.50	175.50	0	6,720	0.00%
2020/02/24	2	175.00	3	174.83	176.00	-1	6,758	-0.01%
2020/02/21	4	181.38	2	180.50	179.50	2	6,747	0.03%
2020/02/20	6	186.25	7	185.79	183.50	-1	6,728	-0.01%
2020/02/19	2	182.00	2	182.25	182.00	0	6,713	0.00%
2020/02/18	4	181.63	3	180.67	180.50	1	6,723	0.01%
2020/02/17	1	183.00	0	0.00	183.50	1	6,721	0.01%
2020/02/14	2	180.50	2	180.75	182.50	0	6,741	0.00%
2020/02/13	23	179.46	24	180.02	179.50	-1	6,792	-0.01%
2020/02/12	6	185.83	5	182.80	183.00	1	6,780	0.01%
2020/02/11	1	182.50	2	183.50	184.00	-1	6,835	-0.01%
2020/02/10	2	180.75	46	177.14	181.50	-44	6,866	-0.64%
2020/02/07	4	177.00	4	175.25	174.00	0	6,840	0.00%
2020/02/06	3	175.50	4	175.25	176.00	-1	6,788	-0.01%
2020/02/05	0	173.00	1	173.00	173.50	-1	6,903	-0.01%
2020/02/04	0	0.00	2	171.00	171.00	-2	6,982	-0.03%
2020/02/03	5	155.30	6	159.42	164.00	-1	6,950	-0.01%
2020/01/31	1	163.00	11	164.45	163.00	-10	6,949	-0.14%
2020/01/30	12	162.96	9	164.44	159.00	3	6,976	0.04%
2020/01/20	0	0.00	1	175.00	174.00	-1	6,879	-0.01%
2020/01/17	2	173.00	8	173.38	173.50	-6	6,831	-0.09%
2020/01/15	0	0.00	2	168.00	168.00	-2	6,766	-0.03%
2020/01/14	8	170.50	2	169.00	168.50	6	6,761	0.09%
2020/01/10	1	166.00	1	166.50	165.50	0	6,797	0.00%
2020/01/09	2	165.75	2	166.75	168.00	0	6,848	0.00%
2020/01/08	0	0.00	21	164.69	165.00	-21	6,875	-0.31%
2020/01/07	3	164.17	2	164.00	162.00	1	6,957	0.01%
2020/01/06	4	169.75	3	168.50	170.00	1	6,965	0.01%
2020/01/03	46	176.76	4	174.88	171.50	42	7,075	0.59%
2020/01/02	34	171.35	35	174.04	175.00	-1	7,049	-0.01%
2019/12/31	6	169.17	7	169.57	168.00	-1	7,053	-0.01%
2019/12/27	2	160.50	10	160.50	162.50	-8	7,065	-0.11%
2019/12/26	12	157.71	0	0.00	157.50	12	7,105	0.17%
2019/12/25	4	158.25	0	0.00	160.00	4	7,122	0.06%
2019/12/24	9	161.72	5	160.20	160.50	4	7,108	0.06%
2019/12/23	1	168.00	0	0.00	168.00	1	7,086	0.01%
2019/12/20	0	0.00	1	168.00	168.50	-1	7,175	-0.01%
2019/12/19	0	0.00	5	165.50	167.00	-5	7,206	-0.07%
2019/12/17	3	166.50	1	166.50	166.00	2	7,414	0.03%
2019/12/16	1	164.00	1	165.50	166.50	0	7,527	0.00%
2019/12/13	1	164.00	0	0.00	164.50	1	7,608	0.01%
2019/12/12	0	0.00	6	164.50	164.00	-6	7,635	-0.08%
2019/12/11	0	0.00	1	163.50	165.50	-1	7,643	-0.01%
2019/12/10	1	165.00	0	0.00	164.50	1	7,658	0.01%
2019/12/09	2	164.50	7	160.71	164.50	-5	7,704	-0.06%
2019/12/06	6	162.25	8	160.50	160.50	-2	7,672	-0.03%
2019/12/05	9	162.83	6	162.83	164.50	3	7,640	0.04%
2019/12/04	3	158.50	10	159.10	157.50	-7	7,569	-0.09%
2019/12/03	3	158.83	1	157.00	157.00	2	7,551	0.03%
2019/12/02	6	156.92	6	156.50	158.00	0	7,554	0.00%
2019/11/29	7	159.93	3	159.67	159.00	4	7,611	0.05%
2019/11/28	22	161.52	18	161.78	160.00	4	7,680	0.05%
2019/11/27	11	165.05	7	163.21	163.50	4	7,696	0.05%
2019/11/26	76	168.13	78	168.47	170.00	-2	7,602	-0.03%
2019/11/25	23	168.78	23	168.70	171.00	0	6,820	0.00%
2019/11/22	26	164.48	24	165.17	166.50	2	6,895	0.03%
2019/11/21	6	166.50	4	167.13	166.50	2	6,840	0.03%
2019/11/20	2	169.50	2	169.75	169.00	0	6,799	0.00%
2019/11/19	1	170.00	2	172.75	173.00	-1	6,804	-0.01%
2019/11/18	26	172.56	22	172.84	171.00	4	6,827	0.06%
2019/11/14	20	176.75	23	176.20	175.50	-3	6,785	-0.04%
2019/11/13	44	175.82	46	176.52	176.00	-2	6,770	-0.03%
2019/11/12	10	174.00	11	173.50	174.00	-1	6,777	-0.01%
2019/11/11	4	172.75	2	173.75	173.00	2	6,724	0.03%
2019/11/08	43	175.20	34	174.84	172.00	9	6,774	0.13%
2019/11/07	18	171.97	11	174.41	174.00	7	6,760	0.10%
2019/11/06	31	179.35	44	179.35	180.50	-13	6,751	-0.19%
2019/11/05	33	175.29	32	176.28	175.50	1	6,860	0.01%
2019/11/04	22	170.02	22	171.11	173.00	0	6,915	0.00%
2019/11/01	53	175.08	48	174.96	174.50	5	6,890	0.07%
2019/10/31	30	183.67	34	183.00	181.50	-4	6,804	-0.06%
2019/10/30	24	183.38	23	182.83	182.50	1	6,796	0.01%
2019/10/29	36	182.60	42	182.96	182.50	-6	6,741	-0.09%
2019/10/28	18	189.33	19	189.21	189.00	-1	6,749	-0.01%
2019/10/25	22	188.39	21	187.50	188.00	1	6,767	0.01%
2019/10/24	12	188.75	2	188.75	188.50	10	6,793	0.15%
2019/10/23	10	190.50	11	190.05	191.00	-1	6,807	-0.01%
2019/10/22	35	189.21	34	190.09	188.50	1	6,818	0.01%
2019/10/21	12	187.46	14	186.96	187.00	-2	6,844	-0.03%
2019/10/18	72	189.08	84	188.85	189.50	-12	6,945	-0.17%
2019/10/17	118	185.83	98	186.52	187.00	20	6,881	0.29%	大買/
2019/10/16	152	189.49	148	189.17	190.00	4	6,789	0.06%	大買/大賣/
2019/10/15	51	192.42	59	191.87	195.00	-8	6,717	-0.12%
2019/10/14	105	186.17	102	185.74	186.50	3	6,618	0.05%	大買/大賣/
2019/10/09	51	182.40	62	182.85	185.00	-11	6,542	-0.17%
2019/10/08	95	179.31	95	179.15	180.00	0	6,436	0.00%
2019/10/07	14	178.61	12	179.38	177.00	2	6,407	0.03%
2019/10/04	81	174.62	89	174.66	172.50	-8	6,343	-0.13%
2019/10/03	18	173.00	18	173.44	175.00	0	6,282	0.00%
2019/10/02	30	165.33	30	166.67	167.00	0	6,165	0.00%
2019/10/01	55	163.64	50	163.50	162.00	5	6,110	0.08%
2019/09/27	50	165.00	50	164.50	163.50	0	6,078	0.00%
2019/09/26	11	164.05	11	164.09	165.00	0	6,237	0.00%
2019/09/25	70	161.71	70	162.14	162.50	0	6,350	0.00%
2019/09/24	11	164.59	1	164.50	165.00	10	6,374	0.16%
2019/09/23	32	164.50	42	165.21	163.50	-10	6,348	-0.16%
2019/09/20	52	169.19	36	170.40	169.00	16	6,289	0.25%
2019/09/19	186	172.08	193	171.83	172.00	-7	6,328	-0.11%	大買/大賣/
2019/09/18	202	175.26	194	175.33	177.50	8	6,459	0.12%	大買/大賣/
2019/09/17	103	173.05	103	172.39	172.50	0	6,372	0.00%	大買/大賣/
2019/09/16	136	171.08	131	171.11	171.00	5	6,381	0.08%	大買/大賣/
2019/09/12	84	167.80	85	169.31	170.50	-1	6,386	-0.02%
2019/09/11	163	168.42	162	168.55	166.00	1	6,402	0.02%	大買/大賣/
2019/09/10	61	166.90	63	167.33	168.00	-2	6,357	-0.03%
2019/09/09	109	165.95	107	166.63	166.00	2	6,343	0.03%	大買/大賣/
2019/09/06	40	164.50	40	164.39	164.00	0	6,333	0.00%
2019/09/05	21	163.38	21	162.71	162.50	0	6,348	0.00%
2019/09/04	61	162.98	63	162.50	163.00	-2	6,311	-0.03%
2019/09/03	33	161.59	33	161.29	161.50	0	6,320	0.00%
2019/09/02	25	164.06	27	164.00	164.00	-2	6,286	-0.03%
2019/08/30	14	165.25	13	165.77	165.50	1	6,202	0.02%
2019/08/29	102	161.88	104	160.88	162.50	-2	6,103	-0.03%	大買/大賣/
2019/08/28	58	158.27	54	159.19	161.50	4	6,115	0.07%
2019/08/27	2	159.75	2	158.50	156.50	0	6,005	0.00%
2019/08/26	0	0.00	1	155.50	153.00	-1	5,905	-0.02%
2019/08/23	13	153.54	14	153.29	153.50	-1	5,873	-0.02%
2019/08/22	5	157.40	3	157.83	155.00	2	5,853	0.03%
2019/08/21	31	154.53	31	155.34	156.00	0	5,857	0.00%
2019/08/20	3	153.83	1	153.50	153.00	2	5,898	0.03%
2019/08/19	1	151.50	5	152.00	152.00	-4	5,841	-0.07%
2019/08/16	1	152.00	1	152.00	153.00	0	5,830	0.00%
2019/08/15	6	150.67	0	0.00	152.00	6	5,818	0.10%
2019/08/14	1	151.50	1	150.00	150.50	0	5,779	0.00%
2019/08/13	2	152.50	2	150.50	149.00	0	5,809	0.00%
2019/08/12	46	152.53	45	153.48	156.00	1	5,805	0.02%
2019/08/08	55	146.97	54	147.81	151.00	1	5,647	0.02%
2019/08/07	2	145.76	17	141.76	147.50	-15	5,552	-0.27%
2019/08/06	2	138.50	3	138.50	140.50	-1	5,462	-0.02%
2019/08/05	9	138.67	1	137.00	138.00	8	5,371	0.15%
2019/08/02	2	130.75	0	0.00	133.00	2	5,329	0.04%
2019/07/31	0	0.00	0.4	133.50	134.00	-0.4	5,381	-0.01%
2019/07/30	60	138.58	60	135.04	133.00	0	5,470	0.00%
2019/07/29	0	0.00	2	136.50	137.50	-2	5,430	-0.04%
2019/07/24	0	0.00	1	134.00	136.00	-1	5,464	-0.02%
2019/07/23	0	0.00	2	135.75	134.00	-2	5,510	-0.04%
2019/07/22	77	133.80	81	135.22	136.50	-4	5,570	-0.07%
2019/07/19	1	129.50	6	131.42	132.00	-5	5,508	-0.09%
2019/07/18	0	0.00	10	129.00	128.50	-10	5,561	-0.18%
2019/07/15	1	129.00	10	126.75	129.00	-9	5,758	-0.16%
2019/07/12	0	0.00	10	130.00	128.50	-10	5,783	-0.17%
2019/07/11	5	130.00	6	129.42	129.00	-1	5,788	-0.02%
2019/07/10	0	0.00	7	130.79	133.00	-7	5,762	-0.12%
2019/07/09	20	130.00	0	0.00	130.00	20	5,784	0.35%
2019/07/08	2	131.25	0	0.00	130.00	2	5,823	0.03%
2019/07/05	1	129.00	1	129.50	130.50	0	5,850	0.00%
2019/07/04	0	0.00	2	129.75	130.00	-2	5,889	-0.03%
2019/07/03	43	129.44	21	128.55	127.50	22	5,922	0.37%
2019/07/02	3	137.17	7	136.36	136.50	-4	5,770	-0.07%
2019/07/01	8	134.94	5	134.20	134.00	3	5,637	0.05%
2019/06/28	1	130.00	2	130.00	131.50	-1	5,646	-0.02%
2019/06/27	8	131.50	5	131.10	128.50	3	5,752	0.05%
2019/06/26	11	128.91	19	127.39	131.00	-8	5,772	-0.14%
2019/06/25	84	127.45	86	128.24	129.00	-2	5,685	-0.04%
2019/06/24	1	121.00	4	121.00	122.00	-3	5,437	-0.06%
2019/06/21	18	122.83	3	122.83	123.00	15	5,584	0.27%
2019/06/19	4	125.25	4	124.75	124.50	0	5,691	0.00%
2019/06/18	2	119.50	3	120.50	121.50	-1	5,690	-0.02%
2019/06/17	2	118.75	3	118.50	119.00	-1	5,781	-0.02%
2019/06/14	13	124.00	1	121.00	121.00	12	5,938	0.20%
2019/06/13	2	126.50	2	125.25	126.00	0	6,152	0.00%
2019/06/12	0	0.00	4	124.50	124.00	-4	6,167	-0.06%
2019/06/11	3	122.33	4	123.63	123.50	-1	6,177	-0.02%
2019/06/10	3	121.50	3	122.50	123.50	0	6,167	0.00%
2019/06/06	3	118.50	3	118.67	117.50	0	6,114	0.00%
2019/06/05	1	121.00	2	120.25	120.00	-1	6,085	-0.02%
2019/06/04	4	123.38	2	121.75	118.00	2	6,137	0.03%
2019/05/31	0	0.00	1	119.50	122.50	-1	6,153	-0.02%
2019/05/30	3	118.33	1	118.50	119.00	2	6,150	0.03%
2019/05/29	0	0.00	2	116.00	116.50	-2	6,226	-0.03%
2019/05/28	3	115.17	3	114.83	116.50	0	6,299	0.00%
2019/05/27	3	111.67	1	112.50	111.50	2	6,303	0.03%
2019/05/24	0	0.00	3	120.00	118.50	-3	6,346	-0.05%
2019/05/23	1	118.50	2	119.00	119.50	-1	6,538	-0.02%
2019/05/22	3	123.50	0	0.00	119.00	3	6,588	0.05%
2019/05/21	3	117.50	3	117.50	122.00	0	6,602	0.00%
2019/05/20	1	120.00	1	119.00	118.50	0	6,600	0.00%
2019/05/17	10	122.25	4	122.75	121.50	6	6,609	0.09%
2019/05/16	0	0.00	1	130.00	125.50	-1	6,692	-0.01%
2019/05/15	1	129.50	2	130.75	131.00	-1	6,748	-0.01%
2019/05/14	6	121.67	68	124.26	126.00	-62	6,819	-0.91%
2019/05/13	0	0.00	1	129.00	130.50	-1	6,761	-0.01%
2019/05/10	43	129.73	43	130.72	130.00	0	6,910	0.00%
2019/05/09	2	131.00	3	132.83	129.00	-1	6,958	-0.01%
2019/05/07	2	136.25	13	135.88	135.00	-11	6,890	-0.16%
2019/05/06	2	132.75	11	132.50	133.50	-9	6,819	-0.13%
2019/05/03	4	135.63	2	136.25	136.50	2	6,808	0.03%
2019/05/02	1	133.50	1	133.00	134.00	0	6,843	0.00%
2019/04/30	3	129.00	2	129.50	131.00	1	6,922	0.01%
2019/04/29	1	128.00	18	127.69	129.50	-17	6,959	-0.24%
2019/04/26	51	127.16	42	127.52	128.50	9	6,957	0.13%
2019/04/25	17	135.15	13	134.85	133.00	4	7,051	0.06%
2019/04/24	21	137.57	23	138.11	136.50	-2	7,212	-0.03%
2019/04/23	14	137.18	10	137.15	139.50	4	7,563	0.05%
2019/04/22	0	0.00	2	130.25	131.00	-2	7,474	-0.03%
2019/04/19	10	129.10	0	0.00	128.50	10	7,539	0.13%
2019/04/18	5	130.50	8	129.75	128.00	-3	7,572	-0.04%
2019/04/17	102	133.98	101	132.69	131.50	1	7,691	0.01%	大買/大賣/
2019/04/16	10	132.00	12	132.33	132.50	-2	7,808	-0.03%
2019/04/15	18	132.33	7	133.57	131.00	11	7,926	0.14%
2019/04/12	1	129.50	1	130.50	133.00	0	8,001	0.00%
2019/04/11	8	131.19	3	130.17	130.50	5	8,123	0.06%
2019/04/10	7	132.71	3	132.67	133.00	4	8,272	0.05%
2019/04/09	1	133.50	2	131.25	131.50	-1	8,336	-0.01%
2019/04/08	11	130.82	13	131.42	129.00	-2	8,552	-0.02%
2019/04/03	2	127.50	2.1	128.51	129.50	-0.1	8,649	0.00%
2019/04/02	6	129.08	14	128.29	129.00	-8	8,718	-0.09%
2019/04/01	0.1	129.50	34	128.60	130.50	-34	8,677	-0.39%
2019/03/29	8	125.44	2	123.50	124.50	6	8,527	0.07%
2019/03/28	7	122.64	7	122.64	122.50	0	8,518	0.00%
2019/03/27	4	119.63	1	121.00	121.00	3	8,522	0.04%
2019/03/26	34	123.91	3	122.33	121.00	31	8,535	0.36%
2019/03/25	2	118.00	2	119.00	120.00	0	8,412	0.00%
2019/03/22	61	120.24	14	120.14	118.50	47	8,390	0.56%
2019/03/21	3	121.00	12	119.75	118.50	-9	8,260	-0.11%
2019/03/20	22	121.00	28	120.46	120.00	-6	8,254	-0.07%
2019/03/19	7	118.93	39	117.99	116.50	-32	8,210	-0.39%
2019/03/18	26	117.08	28	117.71	118.50	-2	8,121	-0.02%
2019/03/15	17	110.21	13	110.96	110.00	4	7,962	0.05%
2019/03/14	2	109.25	0	0.00	108.00	2	8,065	0.02%
2019/03/13	7	109.07	3	107.83	109.00	4	8,113	0.05%
2019/03/11	2	107.50	0	0.00	108.50	2	8,231	0.02%
2019/03/08	1	107.00	1	105.00	108.00	0	8,369	0.00%
2019/03/07	1	104.50	6	104.42	106.50	-5	8,340	-0.06%
2019/03/06	4	105.63	4	106.25	105.50	0	8,406	0.00%
2019/03/05	2	107.00	0	0.00	107.00	2	8,442	0.02%
2019/03/04	132	109.16	130	108.99	108.00	2	8,439	0.02%	大買/大賣/
2019/02/27	2	107.00	2	108.00	108.50	0	8,350	0.00%
2019/02/25	11	106.68	2	108.75	108.50	9	8,270	0.11%
2019/02/22	18	105.92	33	105.88	106.50	-15	8,268	-0.18%
2019/02/21	7	100.67	4	100.63	102.00	3	8,227	0.04%
2019/02/20	2	101.50	2	101.50	101.50	0	8,287	0.00%
2019/02/18	72	100.28	46	100.07	100.50	26	8,283	0.31%
2019/02/15	6	100.92	6	102.33	99.50	0	8,274	0.00%
2019/02/14	18	104.86	13	103.23	103.00	5	8,116	0.06%
2019/02/13	194	109.26	181	107.65	106.00	13	8,065	0.16%	大買/大賣/
2019/02/12	101	109.99	101	109.50	109.50	0	7,979	0.00%	大買/大賣/
2019/02/11	206	109.59	205	109.48	109.00	1	7,970	0.01%	大買/大賣/
2019/01/30	116	106.16	109	107.55	107.50	7	7,854	0.09%	大買/大賣/
2019/01/29	102	104.00	101	104.50	104.00	1	7,758	0.01%	大買/大賣/
2019/01/28	103	107.00	103	106.50	106.50	0	7,729	0.00%	大買/大賣/
2019/01/25	1	106.50	0	0.00	106.50	1	7,785	0.01%
2019/01/24	2	107.00	12	107.08	106.50	-10	7,861	-0.13%
2019/01/23	7	107.00	12	105.79	107.00	-5	7,914	-0.06%
2019/01/22	77	107.93	79	107.25	104.50	-2	7,953	-0.03%
2019/01/21	36	106.92	35	107.03	107.00	1	8,018	0.01%
2019/01/18	151	106.30	148	106.33	107.00	3	8,055	0.04%	大買/大賣/
2019/01/17	3	108.17	8.7	108.56	104.50	-5.7	8,092	-0.07%
2019/01/16	17	110.76	18	111.00	112.00	-1	7,965	-0.01%
2019/01/15	119	111.82	115	112.34	108.50	4	7,798	0.05%	大買/大賣/
2019/01/14	1	104.50	4	103.88	105.00	-3	7,425	-0.04%
2019/01/11	8	102.44	4	101.63	103.00	4	7,429	0.05%
2019/01/10	7	100.31	2	101.25	100.00	5	7,516	0.07%
2019/01/09	38	103.50	45	102.84	102.50	-7	7,634	-0.09%
2019/01/08	4	100.75	8	101.31	102.00	-4	7,594	-0.05%
2019/01/07	40	101.64	20	100.33	99.70	20	7,521	0.27%
2019/01/04	12	100.00	17	99.94	101.00	-5	7,543	-0.07%
2019/01/03	7	99.53	11	99.68	99.90	-4	7,657	-0.05%
2019/01/02	44	98.62	38	100.50	98.20	6	7,585	0.08%
2018/12/28	5	98.40	5	98.48	98.60	0	7,456	0.00%
2018/12/27	37	98.45	65	98.21	98.10	-28	7,472	-0.37%
2018/12/26	14	93.72	7	94.26	94.00	7	7,290	0.10%
2018/12/25	4	92.80	3	92.43	90.60	1	7,327	0.01%
2018/12/24	1	96.70	2	96.95	94.20	-1	7,315	-0.01%
2018/12/22	5	96.86	0	0.00	97.60	5	7,344	0.07%
2018/12/19	4	95.35	3	96.00	95.00	1	8,041	0.01%
2018/12/18	3	96.47	1	96.40	96.80	2	8,094	0.02%
2018/12/17	2	97.20	11	99.53	97.20	-9	8,302	-0.11%
2018/12/14	0	0.00	8	99.13	99.00	-8	8,664	-0.09%
2018/12/13	149	100.65	149	99.93	99.60	0	8,787	0.00%	大買/大賣/
2018/12/12	12	100.71	0	0.00	99.10	12	8,763	0.14%
2018/12/11	41	96.34	28	96.84	98.20	13	8,715	0.15%
2018/12/10	109	90.77	7	92.70	92.00	102	8,747	1.17%	大買/鉅額交易
2018/12/07	128	96.16	224	98.77	95.80	-96	8,690	-1.10%	大買/大賣/
2018/12/06	4	96.63	3	95.93	98.90	1	8,705	0.01%
2018/12/05	3	101.93	2	100.25	98.70	1	8,872	0.01%
2018/12/04	1	101.50	6	102.42	102.00	-5	8,912	-0.06%
2018/12/03	6	102.17	7	101.64	101.50	-1	9,057	-0.01%
2018/11/30	1	97.40	5	97.92	97.50	-4	8,955	-0.04%
2018/11/29	8	97.63	6	97.30	96.30	2	9,035	0.02%
2018/11/28	5	96.68	12	96.50	96.20	-7	8,935	-0.08%
2018/11/27	8	96.25	5	96.82	97.40	3	9,106	0.03%
2018/11/26	1	92.60	9	93.19	94.00	-8	9,148	-0.09%
2018/11/23	3	93.20	2.1	93.92	92.50	0.9	9,186	0.01%
2018/11/22	10	95.74	9	95.27	93.00	1	9,193	0.01%
2018/11/21	19	94.37	7	95.00	95.00	12	9,175	0.13%
2018/11/20	31	96.59	32	96.02	94.20	-1	9,073	-0.01%
2018/11/19	28	98.28	17	98.40	101.50	11	8,940	0.12%
2018/11/16	3	95.30	14	95.18	95.20	-11	8,865	-0.12%
2018/11/15	2	93.45	2	93.70	94.20	0	8,882	0.00%
2018/11/14	8	93.86	8	93.80	92.80	0	8,890	0.00%
2018/11/13	74	89.83	73	89.06	92.60	1	8,895	0.01%
2018/11/12	26	90.68	24	90.77	91.50	2	8,992	0.02%
2018/11/09	123	91.28	125	90.91	91.60	-2	9,269	-0.02%	大買/大賣/
2018/11/08	4	90.98	4	91.93	90.20	0	9,715	0.00%
2018/11/07	28	89.60	27	89.72	90.30	1	9,717	0.01%
2018/11/06	5	89.40	5	89.26	87.40	0	9,762	0.00%
2018/11/05	3	89.20	3	90.03	89.20	0	9,823	0.00%
2018/11/02	6	89.23	8	89.34	89.10	-2	9,807	-0.02%
2018/11/01	22.1	89.19	23	89.44	89.00	-0.9	9,888	-0.01%
2018/10/31	9	82.81	11	83.55	85.20	-2	9,823	-0.02%
2018/10/30	15	78.33	17	78.66	79.40	-2	9,747	-0.02%
2018/10/29	87	81.52	97	81.67	78.40	-10	9,711	-0.10%
2018/10/26	3	86.70	2	86.70	84.00	1	9,691	0.01%
2018/10/25	71	85.95	85	86.40	85.70	-14	9,714	-0.14%
2018/10/24	35	89.59	23	89.65	88.70	12	9,647	0.12%
2018/10/23	9	88.43	7	88.07	87.50	2	9,622	0.02%
2018/10/22	3	88.20	3	88.20	87.60	0	9,712	0.00%
2018/10/19	2	88.30	3	88.17	88.20	-1	9,710	-0.01%
2018/10/18	37	89.95	40	91.19	91.50	-3	9,729	-0.03%
2018/10/17	39	90.33	54	89.90	91.00	-15	9,722	-0.15%
2018/10/16	34	86.57	10	85.98	85.70	24	9,711	0.25%
2018/10/15	19	83.53	19	83.63	84.10	0	9,766	0.00%
2018/10/12	28	81.51	27	82.21	81.80	1	9,924	0.01%
2018/10/11	35	79.60	32	77.73	83.40	3	9,957	0.03%
2018/10/09	2	82.30	0	0.00	82.20	2	9,934	0.02%
2018/10/05	23	80.45	25	83.07	82.90	-2	10,492	-0.02%
2018/10/04	5	83.60	6	83.60	84.50	-1	10,446	-0.01%
2018/10/03	21	84.34	5	85.38	83.30	16	10,534	0.15%
2018/10/02	5	87.50	8	88.09	88.50	-3	10,517	-0.03%
2018/10/01	10	85.17	9	85.98	87.20	1	10,594	0.01%
2018/09/28	12	84.39	22	84.39	85.00	-10	10,777	-0.09%
2018/09/27	12	84.63	8	84.21	82.30	4	10,602	0.04%
2018/09/26	13	88.56	8	88.53	87.60	5	10,329	0.05%
2018/09/25	9	90.67	9	91.18	91.90	0	10,299	0.00%
2018/09/21	86	90.04	88	90.10	92.00	-2	10,261	-0.02%
2018/09/20	26	88.85	21	89.00	86.70	5	10,166	0.05%
2018/09/19	8	96.18	9	95.37	96.30	-1	9,857	-0.01%
2018/09/18	1	97.50	1	97.30	96.50	0	9,735	0.00%
2018/09/17	7	98.40	6	98.22	98.90	1	9,787	0.01%
2018/09/14	1	94.40	27	96.75	97.40	-26	9,783	-0.27%
2018/09/13	2	92.90	1	92.00	91.50	1	9,721	0.01%
2018/09/12	8	90.95	4	91.20	91.00	4	9,721	0.04%
2018/09/11	24	92.72	34	91.30	96.00	-10	9,686	-0.10%
2018/09/10	78	99.70	73	99.75	98.30	5	9,484	0.05%
2018/09/07	91	106.48	92	108.24	105.00	-1	9,377	-0.01%
2018/09/06	201	108.53	200	108.53	110.00	1	9,233	0.01%	大買/大賣/
2018/09/05	154	110.31	154	110.83	110.00	0	9,264	0.00%	大買/大賣/
2018/09/04	61	108.49	58	109.41	109.00	3	9,229	0.03%
2018/09/03	241	110.06	212	112.29	109.00	29	9,213	0.31%	大買/大賣/
2018/08/31	210	108.52	211	108.71	109.50	-1	9,043	-0.01%	大買/大賣/
2018/08/30	13	105.62	10	107.00	107.50	3	9,042	0.03%
2018/08/29	0	0.00	2	105.00	105.00	-2	9,152	-0.02%
2018/08/28	10	106.50	11	106.00	104.50	-1	9,253	-0.01%
2018/08/27	3	104.33	2	105.25	104.50	1	9,388	0.01%
2018/08/24	51	101.11	53	101.10	103.00	-2	9,607	-0.02%
2018/08/23	151	101.50	151	101.50	103.00	0	9,680	0.00%	大買/大賣/
2018/08/22	1	99.90	11	100.05	100.00	-10	9,718	-0.10%
2018/08/20	3	102.50	4	103.00	103.00	-1	9,839	-0.01%
2018/08/17	0	0.00	2	100.75	101.50	-2	9,844	-0.02%
2018/08/16	50	93.41	48	94.15	99.00	2	9,826	0.02%
2018/08/15	362	106.26	360.1	107.12	96.10	1.9	9,895	0.02%	大買/大賣/
2018/08/14	2	104.75	2	105.25	106.00	0	9,683	0.00%
2018/08/13	15.1	102.34	22.2	102.22	105.00	-7.1	9,738	-0.07%
2018/08/10	2	103.50	1	103.50	103.50	1	9,685	0.01%
2018/08/09	10	100.00	10	99.90	100.50	0	9,638	0.00%
2018/08/08	93	102.10	91	100.50	101.00	2	9,683	0.02%
2018/08/07	2	98.80	2	97.75	97.60	0	9,699	0.00%
2018/08/06	101	100.49	101	99.64	99.70	0	9,737	0.00%	大買/大賣/
2018/08/03	13	97.78	13	98.51	99.30	0	9,836	0.00%
2018/08/02	139	102.28	136.1	103.10	99.30	2.9	9,828	0.03%	大買/大賣/
2018/08/01	92	103.63	112	104.29	105.00	-20	9,855	-0.20%	大賣/
2018/07/31	41	102.12	20	101.50	102.00	21	9,988	0.21%
2018/07/30	17	103.53	15	103.83	103.00	2	10,038	0.02%
2018/07/27	106	103.52	114	105.56	104.00	-8	10,238	-0.08%	大買/大賣/
2018/07/26	101	101.32	92	102.16	101.50	9	10,511	0.09%	大買/
2018/07/25	112	102.10	111	102.46	101.50	1	10,717	0.01%	大買/大賣/
2018/07/24	200	101.25	200	102.23	106.00	0	10,875	0.00%	大買/大賣/
2018/07/23	271	99.72	271	99.80	99.40	0	10,838	0.00%	大買/大賣/
2018/07/20	100	100.09	101	101.20	102.00	-1	11,023	-0.01%	大賣/
2018/07/19	266	100.00	270	100.30	100.00	-4	10,982	-0.04%	大買/大賣/
2018/07/18	7	104.50	25	102.26	103.50	-18	11,023	-0.16%
2018/07/17	12	105.96	7	104.07	104.00	5	11,292	0.04%
2018/07/16	6	104.25	17	105.47	103.50	-11	11,324	-0.10%
2018/07/13	5	99.16	23	100.40	100.00	-18	10,966	-0.16%
2018/07/12	3	93.10	5	94.00	95.40	-2	10,727	-0.02%
2018/07/11	8	93.24	13	93.81	92.50	-5	10,773	-0.05%
2018/07/10	23	97.63	8	97.85	97.20	15	10,628	0.14%
2018/07/09	7	96.70	15	96.48	96.30	-8	10,494	-0.08%
2018/07/06	13.1	93.90	20	93.60	93.80	-6.9	10,379	-0.07%
2018/07/05	4	89.63	3	89.43	89.50	1	10,176	0.01%
2018/07/04	8	90.55	9	91.10	88.60	-1	10,270	-0.01%
2018/07/03	28	89.91	31	89.92	90.10	-3	10,415	-0.03%
2018/07/02	11	89.10	11	89.15	87.60	0	10,342	0.00%
2018/06/29	32	87.49	37	87.77	88.20	-5	10,334	-0.05%
2018/06/28	16	83.36	15	83.45	84.00	1	10,230	0.01%
2018/06/27	4	80.78	5	81.10	80.60	-1	10,314	-0.01%
2018/06/26	14	80.69	12	80.91	80.50	2	10,512	0.02%
2018/06/25	3	82.77	2	83.10	82.60	1	10,581	0.01%
2018/06/22	9	82.99	11	83.82	83.30	-2	10,875	-0.02%
2018/06/21	10	85.06	14	85.03	85.40	-4	11,105	-0.04%
2018/06/20	13	83.00	7	82.71	83.00	6	11,124	0.05%
2018/06/19	14	89.48	9	90.33	88.00	5	11,045	0.05%
2018/06/14	5	89.98	3	90.57	89.20	2	11,043	0.02%
2018/06/13	5	89.40	1	89.40	89.50	4	10,972	0.04%
2018/06/12	3	92.50	1	93.70	91.00	2	10,910	0.02%
2018/06/11	6	90.10	5	90.46	92.00	1	10,850	0.01%
2018/06/08	6	92.53	1	91.00	91.00	5	10,839	0.05%
2018/06/07	2	93.45	3	92.70	91.70	-1	10,771	-0.01%
2018/06/06	4	93.28	13	94.46	92.20	-9	10,697	-0.08%
2018/06/05	2	91.10	2	91.05	92.00	0	10,565	0.00%
2018/06/04	8	89.86	8	89.71	90.20	0	10,513	0.00%
2018/06/01	4	90.83	7	90.67	90.20	-3	10,342	-0.03%
2018/05/31	0	0.00	5	85.88	86.30	-5	10,089	-0.05%
2018/05/30	7	82.94	6	83.00	82.90	1	10,025	0.01%
2018/05/29	3	86.20	6	86.22	85.30	-3	9,978	-0.03%
2018/05/28	14	84.83	10	85.09	84.00	4	9,920	0.04%
2018/05/25	5	85.02	4	84.60	85.20	1	9,932	0.01%
2018/05/24	5	84.96	2	84.50	84.80	3	9,888	0.03%
2018/05/23	35	84.99	35	85.33	85.70	0	9,782	0.00%
2018/05/22	15	78.68	18	79.31	80.20	-3	9,455	-0.03%
2018/05/21	61	74.65	91	74.00	75.00	-30	9,232	-0.32%
2018/05/18	27	73.01	2	73.45	72.30	25	9,160	0.27%
2018/05/17	106	73.03	104	72.95	74.00	2	9,163	0.02%	大買/大賣/
2018/05/16	3	72.73	3	72.67	72.30	0	9,173	0.00%
2018/05/15	116	73.89	113	73.24	71.70	3	9,175	0.03%	大買/大賣/
2018/05/14	1	74.00	1	74.00	73.00	0	9,180	0.00%
2018/05/10	1	74.60	1	76.00	74.50	0	9,070	0.00%
2018/05/09	6	77.07	6	75.87	75.30	0	9,025	0.00%
2018/05/08	16	76.67	18	77.19	78.40	-2	8,899	-0.02%
2018/05/07	3	76.57	1	75.90	75.30	2	8,716	0.02%
2018/05/04	5	77.18	4	75.60	74.70	1	8,697	0.01%
2018/05/03	44	75.97	48	76.40	77.70	-4	8,575	-0.05%
2018/05/02	8	72.84	9	72.78	72.20	-1	8,262	-0.01%
2018/04/30	4	68.88	45	68.38	68.40	-41	8,059	-0.51%
2018/04/27	11	72.05	12	72.82	72.00	-1	7,900	-0.01%
2018/04/26	3	72.37	5	71.96	70.80	-2	7,895	-0.03%
2018/04/25	34	69.39	4	70.65	70.30	30	7,613	0.39%
2018/04/24	26	69.68	25	69.72	69.00	1	7,543	0.01%
2018/04/23	27	70.54	27	70.13	68.90	0	7,395	0.00%
2018/04/20	11	78.99	19	78.64	76.40	-8	7,001	-0.11%
2018/04/19	1	83.60	3	83.60	83.60	-2	6,875	-0.03%
2018/04/18	1	84.90	16	84.81	84.80	-15	7,061	-0.21%
2018/04/17	8	82.96	8	82.75	82.60	0	7,055	0.00%
2018/04/16	16	85.68	4	86.50	85.20	12	6,989	0.17%
2018/04/13	2	87.05	2	87.70	87.20	0	7,004	0.00%
2018/04/12	7	87.54	7	88.01	87.10	0	7,033	0.00%
2018/04/11	2	87.10	17	87.08	86.20	-15	7,088	-0.21%
2018/04/10	11	86.72	20	86.71	85.00	-9	7,211	-0.12%
2018/04/09	39	86.74	21	86.18	86.00	18	7,137	0.25%
2018/04/03	13	91.43	3	91.53	92.50	10	7,018	0.14%
2018/04/02	1	95.60	16	93.79	93.80	-15	6,991	-0.21%
2018/03/31	3	97.37	3	97.93	96.60	0	7,049	0.00%
2018/03/30	11	97.89	7	97.80	98.60	4	7,018	0.06%
2018/03/29	35	93.65	39	92.97	95.00	-4	6,854	-0.06%
2018/03/28	28	91.24	17	91.95	90.20	11	6,644	0.17%
2018/03/27	22	93.46	20	93.57	94.50	2	6,475	0.03%
2018/03/26	165	99.27	107	99.71	95.00	58	6,184	0.94%	大買/大賣/
2018/03/23	9	104.00	8	105.88	105.00	1	5,915	0.02%
2018/03/22	59	111.28	51	112.96	110.00	8	5,846	0.14%
2018/03/21	4	112.38	0.1	111.00	111.00	3.9	5,866	0.07%
2018/03/16	2	110.50	0	0.00	110.50	2	6,165	0.03%
2018/03/15	10	112.50	0	0.00	112.50	10	6,212	0.16%
2018/03/14	2	113.00	0	113.00	113.00	2	6,265	0.03%
2018/03/13	3	115.00	2	115.00	116.00	1	6,319	0.02%
2018/03/12	21	116.48	22	116.05	115.00	-1	6,364	-0.02%
2018/03/09	0	0.00	1	114.00	114.50	-1	6,394	-0.02%
2018/03/08	11.6	115.48	10	115.00	112.00	1.6	6,437	0.03%
2018/03/07	1	113.50	4	112.13	112.00	-3	6,385	-0.05%
2018/03/06	1	113.50	1	112.00	113.00	0	6,470	0.00%
2018/03/05	10	112.00	10	112.00	111.00	0	6,577	0.00%
2018/03/02	0	0.00	2	117.00	117.00	-2	6,624	-0.03%
2018/03/01	0.1	116.00	2	113.50	116.50	-1.9	6,602	-0.03%
2018/02/27	4	113.75	2	113.25	112.00	2	6,648	0.03%
2018/02/26	1	110.00	0	0.00	109.50	1	6,667	0.01%
2018/02/23	0.6	107.00	2	106.50	107.50	-1.4	6,738	-0.02%
2018/02/22	0	0.00	34	106.00	105.00	-34	6,809	-0.50%
2018/02/21	1	106.50	0	0.00	108.50	1	6,802	0.01%
2018/02/12	3	103.33	3	102.33	103.00	0	6,817	0.00%
2018/02/09	0	0.00	2	104.00	105.50	-2	6,970	-0.03%
2018/02/08	1	107.50	4	104.00	104.00	-3	7,152	-0.04%
2018/02/07	33	111.41	0	0.00	109.00	33	7,253	0.45%
2018/02/06	42	109.49	40	112.13	106.00	2	7,563	0.03%
2018/02/05	2	112.50	0	0.00	116.00	2	7,467	0.03%
2018/02/01	3	116.33	1	116.50	117.00	2	7,434	0.03%
2018/01/31	1	117.00	2	115.00	117.00	-1	7,401	-0.01%
2018/01/29	1	114.00	3.1	114.03	115.00	-2.1	7,260	-0.03%
2018/01/26	1	114.50	1	116.00	116.00	0	7,221	0.00%
2018/01/25	1	108.50	10	107.50	107.50	-9	7,112	-0.13%
2018/01/24	0	0.00	2	114.00	112.50	-2	7,025	-0.03%
2018/01/23	1	117.00	5	116.40	115.00	-4	6,989	-0.06%
2018/01/22	1	114.00	0	0.00	115.00	1	6,955	0.01%
2018/01/19	0	0.00	2	109.75	109.50	-2	6,926	-0.03%
2018/01/18	51	107.47	53	107.42	108.00	-2	6,907	-0.03%
2018/01/17	21	105.52	21	105.90	105.50	0	6,891	0.00%
2018/01/16	61	105.67	52	105.00	104.00	9	6,919	0.13%
2018/01/15	5	106.50	1.2	108.00	108.00	3.8	6,935	0.05%
2018/01/12	3	109.00	5	107.90	108.00	-2	6,825	-0.03%
2018/01/11	3	117.67	2	116.25	114.00	1	6,647	0.02%
2018/01/10	16	114.78	11	115.00	116.50	5	6,651	0.08%
2018/01/09	1	120.00	2	119.50	119.00	-1	6,605	-0.02%
2018/01/08	51	121.94	53	121.43	121.50	-2	6,644	-0.03%
2018/01/05	2	122.75	4	121.50	121.50	-2	6,618	-0.03%
2018/01/04	102	116.76	105	118.87	120.50	-3	6,568	-0.05%	大買/大賣/
2018/01/03	32	112.59	33	112.15	113.00	-1	6,414	-0.02%
2018/01/02	0.1	111.00	17	109.91	111.50	-16.9	6,374	-0.27%