晶心科 (6533)-富邦-台南券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
393.0
漲跌
▼8.0
漲幅
-2.00%
成交量
885張
產業
上市半導體類股
497人加入追蹤

立即追蹤
本地時間:13:30

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

晶心科 (6533)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.1	394.22	2.1	398.54	393.00	-1	1,737	-0.05%
2024/04/17	4.3	397.07	1	401.94	401.00	3.2	1,798	0.18%
2024/04/16	0.4	397.88	1.2	402.56	405.00	-0.8	1,788	-0.05%
2024/04/15	0.1	409.33	0	408.21	406.50	0.1	1,788	0.00%
2024/04/12	2.1	434.34	0	0.00	422.00	2.1	1,797	0.12%
2024/04/11	0	424.80	1	441.00	438.50	-1	1,788	-0.05%
2024/04/10	1.1	428.13	0	0.00	427.00	1.1	1,788	0.06%
2024/04/09	1	423.06	0.1	430.00	422.50	0.9	1,796	0.05%
2024/04/08	0.2	427.13	0	426.50	423.00	0.2	1,807	0.01%
2024/04/03	0	428.00	0	429.43	431.50	0	1,819	0.00%
2024/04/02	0	431.50	0	433.00	430.00	0	1,835	0.00%
2024/04/01	0	429.00	0	430.00	432.50	0	1,856	0.00%
2024/03/29	0.1	431.50	0	432.00	429.00	0.1	1,899	0.01%
2024/03/28	0.1	428.04	2	428.28	424.50	-2	1,895	-0.10%
2024/03/27	1.1	428.30	0.1	433.45	431.00	1	1,898	0.05%
2024/03/26	3.4	438.86	1	441.93	436.00	2.4	1,897	0.13%
2024/03/25	1	467.45	2.1	463.50	453.00	-1.1	1,885	-0.06%
2024/03/22	1	449.50	0.2	451.31	449.00	0.8	1,853	0.04%
2024/03/21	1	425.87	7.5	430.35	439.00	-6.4	1,849	-0.35%
2024/03/20	0.3	426.00	6	429.00	422.00	-5.7	1,865	-0.30%
2024/03/19	0.1	425.38	0	0.00	421.50	0.1	1,896	0.01%
2024/03/18	0	426.15	8	427.50	429.00	-8	1,908	-0.42%
2024/03/15	0	424.17	0	0.00	428.00	0	1,922	0.00%
2024/03/14	0.3	428.62	0.1	423.00	424.00	0.2	1,968	0.01%
2024/03/13	0.5	428.58	5	422.83	423.00	-4.6	1,974	-0.23%
2024/03/12	1.1	447.33	0	449.00	446.00	1.1	1,968	0.05%
2024/03/11	4.1	452.91	0.1	454.50	450.50	4	1,995	0.20%
2024/03/08	5.9	467.73	0.2	464.81	453.50	5.7	2,004	0.28%
2024/03/07	4.3	473.43	1.3	482.28	470.50	3	2,012	0.15%
2024/03/06	7.3	480.78	13	487.77	480.50	-5.7	2,017	-0.28%
2024/03/05	0	0.00	2	518.50	512.00	-2	1,996	-0.10%
2024/03/04	0.1	508.00	0.3	509.33	510.00	-0.2	2,020	-0.01%
2024/03/01	0.5	499.63	0.1	502.00	501.00	0.5	2,036	0.02%
2024/02/29	0	495.84	0	496.50	496.50	0	2,049	0.00%
2024/02/27	1.3	489.22	1	495.11	485.50	0.3	2,097	0.01%
2024/02/26	1.1	486.71	0.1	492.05	490.00	0.9	2,223	0.04%
2024/02/23	7.3	494.44	1	489.60	486.50	6.3	2,338	0.27%
2024/02/22	2.6	499.06	2	500.04	495.00	0.6	2,398	0.02%
2024/02/21	2.3	511.57	0	510.00	505.00	2.2	2,441	0.09%
2024/02/20	14.1	526.60	0	0.00	522.00	14.1	2,452	0.58%
2024/02/19	2.4	534.07	0	0.00	528.00	2.4	2,438	0.10%
2024/02/16	1.1	557.43	1.1	546.81	552.00	0	2,408	0.00%
2024/02/15	0.2	548.00	4.6	546.38	556.00	-4.4	2,343	-0.19%
2024/02/05	6.4	520.22	2	545.46	506.00	4.4	2,263	0.19%
2024/02/02	1.7	511.53	18.3	511.33	523.00	-16.6	2,188	-0.76%
2024/02/01	3.1	490.35	0.4	490.69	490.00	2.7	2,086	0.13%
2024/01/31	8.4	496.08	2.3	498.63	494.50	6.1	2,081	0.29%
2024/01/30	3.1	491.99	0.2	489.35	492.50	2.9	2,058	0.14%
2024/01/29	2.2	472.05	4	487.50	492.50	-1.8	2,056	-0.09%
2024/01/26	0.1	473.86	1	472.00	472.00	-0.9	2,039	-0.05%
2024/01/25	1	478.07	0.1	480.00	478.00	1	2,041	0.05%
2024/01/24	3.1	489.90	0	0.00	482.00	3.1	2,036	0.15%
2024/01/23	1.1	491.12	2	493.50	493.00	-1	2,030	-0.05%
2024/01/22	2.2	484.63	2	492.50	487.00	0.2	2,015	0.01%
2024/01/19	2	483.22	1	491.96	481.50	1	2,000	0.05%
2024/01/18	2	486.75	1	499.53	488.50	1	1,972	0.05%
2024/01/17	24.1	493.40	6.3	518.70	489.50	17.8	1,943	0.92%
2024/01/16	0.1	485.00	0.1	487.97	495.00	0	1,791	0.00%
2024/01/15	0.1	480.00	1	469.01	481.00	-0.9	1,752	-0.05%
2024/01/12	6.1	474.91	7.1	474.70	471.00	-1	1,750	-0.06%
2024/01/11	2.1	488.14	12	489.83	485.50	-9.9	1,737	-0.57%
2024/01/10	0	0.00	0.1	476.50	478.00	-0.1	1,678	-0.01%
2024/01/09	0	0.00	7	476.79	477.50	-7	1,703	-0.41%
2024/01/08	2.1	475.90	4.1	478.51	471.00	-2	1,719	-0.12%
2024/01/05	0.1	471.50	4	472.12	471.00	-3.9	1,727	-0.23%
2024/01/04	8	460.63	1	456.50	455.00	7	1,724	0.41%
2024/01/03	3.2	468.29	1	465.50	462.50	2.2	1,737	0.13%
2024/01/02	2	471.25	5	474.10	476.00	-3	1,728	-0.17%
2023/12/29	0	0.00	2.2	479.95	480.00	-2.2	1,716	-0.13%
2023/12/28	3	476.67	4.5	476.38	478.00	-1.5	1,703	-0.09%
2023/12/27	4	472.88	3	473.50	473.50	1	1,696	0.06%
2023/12/26	4	472.25	2	473.00	471.50	2	1,681	0.12%
2023/12/25	0	453.00	0	0.00	453.00	0	1,652	0.00%
2023/12/22	1	451.02	0	0.00	451.00	1	1,663	0.06%
2023/12/21	2.1	453.24	1	453.50	450.50	1.1	1,663	0.06%
2023/12/20	1.2	459.52	0	0.00	454.00	1.2	1,666	0.07%
2023/12/19	0	455.83	0	0.00	454.50	0	1,677	0.00%
2023/12/18	6.2	457.87	1.1	454.87	456.00	5.1	1,689	0.30%
2023/12/15	5.1	465.79	1.1	472.45	463.00	4	1,685	0.24%
2023/12/13	0.3	480.33	2.2	480.98	481.00	-1.9	1,649	-0.11%
2023/12/12	4	477.75	1	480.00	478.50	3	1,673	0.18%
2023/12/11	0	0.00	1.1	484.88	475.00	-1.1	1,672	-0.06%
2023/12/08	0	466.00	0	0.00	464.00	0	1,634	0.00%
2023/12/07	4	464.13	0	0.00	462.50	4	1,630	0.25%
2023/12/06	3.2	472.30	1	475.00	476.00	2.2	1,629	0.14%
2023/12/05	5	461.20	4	461.88	458.00	1	1,600	0.06%
2023/12/04	1.2	470.88	1	478.00	467.00	0.2	1,591	0.01%
2023/12/01	3	484.67	1	487.00	481.50	2	1,568	0.13%
2023/11/30	4.1	493.96	0	494.00	493.50	4.1	1,545	0.26%
2023/11/29	5	490.10	1.2	500.17	504.00	3.9	1,515	0.25%
2023/11/28	3.1	485.87	1	495.00	498.00	2.1	1,482	0.14%
2023/11/27	3.2	483.41	5.1	488.87	473.50	-2	1,449	-0.13%
2023/11/24	15.1	494.94	14.1	503.69	489.00	1	1,450	0.07%
2023/11/22	30.1	502.36	9.3	493.72	512.00	20.8	1,292	1.61%
2023/11/21	2	468.00	6.6	474.38	466.00	-4.6	1,181	-0.39%
2023/11/20	1	459.98	4.4	459.69	448.00	-3.4	1,121	-0.30%
2023/11/17	2	418.50	4.5	426.26	441.50	-2.5	1,082	-0.23%
2023/11/16	0.1	416.06	0	419.50	413.00	0	1,085	0.00%
2023/11/15	1.1	421.23	2	417.00	415.50	-0.9	1,092	-0.09%
2023/11/14	0.1	413.04	0	0.00	415.00	0.1	1,131	0.01%
2023/11/13	0.1	410.48	0	415.50	406.00	0.1	1,137	0.01%
2023/11/10	0	413.78	0	411.00	414.50	0	1,135	0.00%
2023/11/09	0	410.64	0	0.00	411.00	0	1,143	0.00%
2023/11/08	0.2	414.30	0	0.00	410.50	0.2	1,149	0.02%
2023/11/07	3.2	416.84	0	415.99	415.00	3.1	1,167	0.27%
2023/11/06	0	408.48	1.2	409.52	410.00	-1.2	1,179	-0.10%
2023/11/03	0	400.00	0	0.00	398.00	0	1,174	0.00%
2023/11/02	0	395.00	1	402.50	396.50	-1	1,182	-0.08%
2023/11/01	0	391.00	0	0.00	389.50	0	1,185	0.00%
2023/10/31	2	395.01	0.1	388.00	386.00	1.9	1,191	0.16%
2023/10/30	0	402.40	2	402.00	405.00	-2	1,203	-0.16%
2023/10/27	2.1	394.10	1	396.50	392.00	1.1	1,212	0.09%
2023/10/26	2	399.50	0	0.00	396.00	2	1,252	0.16%
2023/10/25	1	394.04	5	403.51	412.00	-4	1,263	-0.32%
2023/10/24	1.1	391.50	0	391.50	388.50	1.1	1,255	0.09%
2023/10/23	1.1	392.06	2	394.49	390.00	-1	1,275	-0.08%
2023/10/20	3	401.98	2.1	399.29	398.50	0.9	1,330	0.07%
2023/10/19	0	0.00	1	408.52	407.50	-1	1,386	-0.07%
2023/10/18	1	401.07	0	404.50	402.50	1	1,389	0.07%
2023/10/17	3	413.99	37	420.93	411.00	-34	1,395	-2.43%
2023/10/16	3	418.65	39	422.16	408.00	-36	1,390	-2.59%
2023/10/13	3	404.35	7	411.36	412.50	-4	1,374	-0.29%
2023/10/12	3	396.80	4	396.38	400.00	-1	1,359	-0.07%
2023/10/11	4	388.26	2	394.00	388.00	2	1,362	0.15%
2023/10/06	2	407.50	3	406.00	406.50	-1	1,368	-0.07%
2023/10/05	2	405.50	2	403.75	402.00	0	1,390	0.00%
2023/10/04	2	400.48	1	402.00	404.00	1	1,403	0.07%
2023/10/03	1	404.00	0	0.00	402.00	1	1,415	0.07%
2023/10/02	1.1	400.49	2	403.50	404.00	-0.9	1,420	-0.06%
2023/09/28	2.2	395.56	3.1	395.62	396.00	-0.9	1,438	-0.07%
2023/09/27	1.2	386.37	0	0.00	379.50	1.2	1,455	0.08%
2023/09/26	0.3	392.83	0.1	392.50	388.00	0.3	1,461	0.02%
2023/09/25	1.2	393.67	0.1	394.74	391.50	1.1	1,473	0.07%
2023/09/22	4.1	394.40	2.1	395.36	395.50	2	1,479	0.13%
2023/09/21	0	405.01	1	411.00	404.50	-1	1,475	-0.06%
2023/09/20	0.1	403.09	0	0.00	406.50	0.1	1,468	0.01%
2023/09/19	1.1	403.47	0	0.00	400.00	1.1	1,469	0.08%
2023/09/18	1.2	414.97	0.2	419.51	414.00	1	1,468	0.07%
2023/09/15	4.3	432.99	6	431.33	422.50	-1.7	1,477	-0.11%
2023/09/14	0.2	423.00	0	0.00	424.50	0.2	1,452	0.01%
2023/09/13	2.2	414.88	0	0.00	414.00	2.2	1,456	0.15%
2023/09/12	0	415.00	0	0.00	417.00	0	1,486	0.00%
2023/09/11	0	406.10	0	0.00	400.00	0	1,547	0.00%
2023/09/08	1	412.90	0	0.00	414.00	1	1,558	0.07%
2023/09/07	0	422.33	1	422.50	417.00	-1	1,607	-0.06%
2023/09/06	1	431.47	0	0.00	426.50	1	1,616	0.06%
2023/09/05	0	428.00	0	0.00	426.50	0	1,623	0.00%
2023/09/01	0	425.00	0.1	425.00	425.50	-0.1	1,644	-0.01%
2023/08/31	0	422.67	0	0.00	420.00	0	1,651	0.00%
2023/08/30	1	431.50	1	440.50	427.00	0	1,649	0.00%
2023/08/29	0.1	417.24	0	0.00	419.00	0.1	1,634	0.01%
2023/08/28	14	429.11	0	0.00	422.00	14	1,622	0.86%
2023/08/25	11.1	434.60	1	445.00	445.00	10.1	1,610	0.63%
2023/08/24	24	451.83	1	438.50	438.50	23	1,616	1.42%
2023/08/23	1	451.00	1	438.00	444.50	0	1,632	0.00%
2023/08/22	3	434.33	7	437.38	442.00	-4	1,649	-0.24%
2023/08/21	3	425.67	2	416.00	416.00	1	1,685	0.06%
2023/08/18	24	424.75	2	433.50	416.00	22	1,705	1.29%
2023/08/17	1.1	406.07	2	412.75	419.00	-1	1,749	-0.05%
2023/08/16	1	396.49	1	398.00	400.00	0	1,798	0.00%
2023/08/15	1.1	407.16	0	0.00	401.50	1.1	1,869	0.06%
2023/08/14	1.1	411.36	1	401.00	412.50	0.1	1,881	0.01%
2023/08/11	1	414.50	2	407.25	412.50	-1	1,901	-0.05%
2023/08/10	0.2	400.47	0	398.00	389.50	0.2	1,886	0.01%
2023/08/09	1	415.08	0	0.00	415.00	1	1,876	0.05%
2023/08/08	0	427.00	0	0.00	422.50	0	1,874	0.00%
2023/08/07	0.1	427.00	2	433.50	434.00	-2	1,875	-0.10%
2023/08/04	2	425.75	0	426.50	425.00	2	1,877	0.11%
2023/08/02	4	440.95	0	429.50	426.00	4	1,884	0.21%
2023/08/01	2	451.00	0	0.00	449.00	2	1,877	0.11%
2023/07/31	4	476.75	7.1	461.39	458.50	-3.1	1,881	-0.16%
2023/07/28	2.1	459.11	42	470.00	470.00	-39.9	1,857	-2.15%
2023/07/27	2.1	459.29	1	452.00	455.00	1.1	1,868	0.06%
2023/07/26	3.3	477.13	3	471.50	458.00	0.3	1,875	0.01%
2023/07/25	2	494.50	3.2	498.42	478.50	-1.2	1,876	-0.06%
2023/07/24	45	476.85	6.2	477.41	484.00	38.8	1,838	2.11%
2023/07/21	2.1	449.75	0	0.00	446.00	2.1	1,795	0.12%
2023/07/20	3.1	450.69	0	0.00	450.00	3.1	1,835	0.17%
2023/07/19	0	467.38	0	470.00	459.50	0	1,862	0.00%
2023/07/18	0.1	458.42	0	0.00	455.00	0.1	1,890	0.00%
2023/07/17	1	471.00	0	0.00	466.00	1	1,910	0.05%
2023/07/14	0	0.00	1.1	474.70	477.00	-1.1	1,910	-0.06%
2023/07/13	1	466.57	1	470.50	466.00	0	1,930	0.00%
2023/07/11	1	474.01	0.1	477.00	471.50	1	1,926	0.05%
2023/07/10	1	471.00	0	0.00	461.00	1	1,945	0.05%
2023/07/07	0	472.00	2	471.00	468.50	-2	1,950	-0.10%
2023/07/06	2	486.37	0	0.00	477.50	2	1,978	0.10%
2023/07/05	2.2	480.66	2.1	478.74	490.00	0.1	1,972	0.00%
2023/07/04	3	473.33	1	478.50	478.00	2	1,969	0.10%
2023/07/03	1.1	466.81	1	471.00	471.00	0.1	1,978	0.00%
2023/06/30	1.1	479.82	0	0.00	475.50	1.1	1,972	0.06%
2023/06/29	1	482.00	1	482.50	482.50	0	1,973	0.00%
2023/06/28	0	0.00	1	480.00	478.50	-1	1,976	-0.05%
2023/06/27	2	486.25	2	484.75	479.50	0	2,014	0.00%
2023/06/26	0.1	493.83	0	0.00	488.00	0.1	2,055	0.00%
2023/06/21	0.1	511.50	1	518.00	505.00	-0.9	2,193	-0.04%
2023/06/20	1	520.00	1.1	531.57	518.00	-0.1	2,249	0.00%
2023/06/19	4	530.75	5	532.20	531.00	-1	2,290	-0.04%
2023/06/16	5	530.80	2	529.53	527.00	3	2,333	0.13%
2023/06/15	7	525.42	6.1	528.01	531.00	0.9	2,312	0.04%
2023/06/14	2	505.05	1	513.00	513.00	1	2,313	0.04%
2023/06/13	3	502.67	6.1	506.49	509.00	-3.1	2,348	-0.13%
2023/06/12	1.1	470.04	1	477.00	480.50	0.1	2,376	0.00%
2023/06/09	2	470.45	1	465.00	463.00	1	2,440	0.04%
2023/06/08	2.2	473.99	1	478.95	465.00	1.1	2,478	0.05%
2023/06/05	1	496.50	0	0.00	493.00	1	2,588	0.04%
2023/06/02	3	502.83	2	491.75	491.50	1	2,627	0.04%
2023/06/01	1	496.50	3.1	496.31	500.00	-2.1	2,639	-0.08%
2023/05/30	0	0.00	1	509.00	509.00	-1	2,721	-0.04%
2023/05/29	4	514.50	2	511.00	511.00	2	2,780	0.07%
2023/05/26	0	0.00	1	496.08	501.00	-1	2,823	-0.04%
2023/05/25	12	507.92	11	513.71	496.00	1	2,836	0.03%
2023/05/24	1	489.00	0	497.00	496.50	1	2,802	0.03%
2023/05/23	2.1	488.26	6	493.75	494.00	-3.9	2,806	-0.14%
2023/05/22	1	473.83	0	0.00	476.50	1	2,753	0.04%
2023/05/19	6	480.13	5.1	479.49	485.00	0.9	2,721	0.03%
2023/05/18	2	448.75	0	0.00	448.50	2	2,683	0.07%
2023/05/17	3	438.00	4	442.38	446.50	-1	2,688	-0.04%
2023/05/16	0.1	430.00	0	0.00	427.00	0.1	2,704	0.00%
2023/05/15	0.1	427.00	1	427.00	419.50	-0.9	2,759	-0.03%
2023/05/11	1	436.50	1	435.50	435.50	0	2,980	0.00%
2023/05/10	0	435.00	0.2	438.20	435.00	-0.2	3,083	-0.01%
2023/05/09	0.1	444.00	0	0.00	445.00	0.1	3,100	0.00%
2023/05/08	1.1	449.53	0.9	438.00	438.00	0.1	3,118	0.00%
2023/05/05	0.3	448.00	0.4	437.00	447.00	0	3,229	0.00%
2023/05/04	1.2	435.27	1	437.07	434.50	0.2	3,262	0.01%
2023/05/03	0.1	445.73	3	444.67	441.50	-2.9	3,301	-0.09%
2023/05/02	4	462.75	27.3	463.42	463.00	-23.3	3,318	-0.70%
2023/04/28	1	462.50	0.8	453.50	453.50	0.3	3,354	0.01%
2023/04/27	1	448.56	0	450.00	446.50	1	3,366	0.03%
2023/04/26	2.1	440.09	2	441.25	441.50	0.1	3,392	0.00%
2023/04/25	1.1	440.91	0.3	442.20	442.00	0.9	3,418	0.02%
2023/04/24	0	468.24	2.1	462.80	458.00	-2.1	3,429	-0.06%
2023/04/21	0.1	480.65	0	0.00	477.00	0.1	3,520	0.00%
2023/04/20	0.1	486.53	1	485.00	477.50	-0.9	3,595	-0.03%
2023/04/19	1	500.00	1.2	497.75	497.50	-0.2	3,719	-0.01%
2023/04/18	1	512.00	0	0.00	498.00	1	3,756	0.03%
2023/04/17	1	506.00	0	0.00	510.00	1	3,814	0.03%
2023/04/14	4	498.75	2	502.50	501.00	2	3,833	0.05%
2023/04/13	0.1	499.69	2	496.80	493.00	-1.9	3,863	-0.05%
2023/04/12	1.1	513.91	4	508.00	509.00	-2.9	3,895	-0.07%
2023/04/11	1	508.00	1.2	510.72	510.00	-0.2	3,927	0.00%
2023/04/10	0	524.00	0	0.00	521.00	0	3,962	0.00%
2023/04/07	3.1	523.39	1	513.00	514.00	2.1	3,993	0.05%
2023/04/06	0.2	505.05	0	505.00	511.00	0.2	4,026	0.00%
2023/03/31	0	0.00	1	521.00	519.00	-1	4,074	-0.02%
2023/03/30	2	516.51	0	0.00	514.00	2	4,123	0.05%
2023/03/29	20	514.95	0	0.00	512.00	20	4,179	0.48%
2023/03/28	9	523.58	0.3	534.00	519.00	8.7	4,290	0.20%
2023/03/27	3.3	552.55	3.3	563.85	545.00	0	4,302	0.00%
2023/03/24	4.6	565.28	3	566.33	560.00	1.6	4,306	0.04%
2023/03/23	1.1	542.91	1	541.00	546.00	0.1	4,276	0.00%
2023/03/22	3.1	540.68	0	0.00	540.00	3.1	4,337	0.07%
2023/03/21	3.1	554.81	0	0.00	547.00	3.1	4,336	0.07%
2023/03/20	0	562.00	1	564.00	561.00	-1	4,369	-0.02%
2023/03/17	2	559.01	1	557.00	558.00	1	4,412	0.02%
2023/03/16	2	549.00	2	543.00	547.00	0	4,363	0.00%
2023/03/15	1	576.00	1	574.00	552.00	0	4,380	0.00%
2023/03/14	2	572.00	1	555.00	547.00	1	4,341	0.02%
2023/03/13	5	560.20	4	558.48	565.00	1	4,326	0.02%
2023/03/10	1	559.00	0	0.00	555.00	1	4,320	0.02%
2023/03/09	3	567.03	3	571.33	568.00	0	4,341	0.00%
2023/03/08	4	583.00	4.1	582.93	579.00	-0.1	4,302	0.00%
2023/03/07	0.1	574.67	1	576.00	573.00	-0.9	4,335	-0.02%
2023/03/06	0	0.00	3.1	571.26	566.00	-3.1	4,367	-0.07%
2023/03/03	5	566.00	5	560.80	564.00	0	4,470	0.00%
2023/03/02	2	565.97	3.1	565.87	564.00	-1.1	4,539	-0.02%
2023/03/01	1.1	557.55	2	555.00	565.00	-0.9	4,557	-0.02%
2023/02/24	9	542.44	8.2	531.39	538.00	0.9	4,583	0.02%
2023/02/23	4.1	546.07	4.2	538.43	541.00	-0.1	4,613	0.00%
2023/02/22	3	516.00	2.1	514.14	517.00	0.9	4,770	0.02%
2023/02/21	1	542.00	0	0.00	538.00	1	4,852	0.02%
2023/02/20	1	550.00	0	0.00	543.00	1	4,907	0.02%
2023/02/16	0	0.00	0	566.00	568.00	0	5,071	0.00%
2023/02/15	2	562.00	3	552.33	553.00	-1	5,100	-0.02%
2023/02/14	4	572.75	5	565.60	560.00	-1	5,201	-0.02%
2023/02/13	4.1	585.61	4	572.50	566.00	0.1	5,217	0.00%
2023/02/10	9	579.00	10.1	581.15	582.00	-1.1	5,251	-0.02%
2023/02/09	38.2	592.14	52	585.39	597.00	-13.8	5,284	-0.26%
2023/02/08	25.1	576.60	12	575.42	571.00	13.1	5,256	0.25%
2023/02/06	2	538.00	2	541.00	538.00	0	5,240	0.00%
2023/02/03	23	562.48	31.1	559.69	556.00	-8.1	5,277	-0.15%
2023/02/02	14	551.43	5	552.00	549.00	9	5,271	0.17%
2023/02/01	0.1	543.00	2	543.50	540.00	-1.9	5,400	-0.04%
2023/01/31	1	521.00	0	525.00	525.00	1	5,494	0.02%
2023/01/30	14	550.43	12	551.32	539.00	2	5,581	0.04%
2023/01/17	1	529.99	1	526.00	535.00	0	5,603	0.00%
2023/01/16	0	0.00	27	527.33	528.00	-27	5,654	-0.48%
2023/01/13	1	522.00	0	0.00	517.00	1	5,706	0.02%
2023/01/12	5	519.60	3	517.33	516.00	2	5,748	0.03%
2023/01/11	20	514.80	24	515.63	513.00	-4	5,809	-0.07%
2023/01/10	46	540.91	45	554.20	549.00	1	5,774	0.02%
2023/01/09	83	542.59	69	544.29	552.00	14	5,748	0.24%
2023/01/06	0	0.00	2	504.00	502.00	-2	5,734	-0.03%
2023/01/05	21.1	494.61	5.1	506.73	487.00	16	5,835	0.27%
2023/01/03	4.1	512.95	4	516.79	522.00	0.1	5,933	0.00%
2022/12/30	5	498.80	6	504.08	497.50	-1	5,963	-0.02%
2022/12/29	2	479.00	4	489.38	493.50	-2	6,004	-0.03%
2022/12/28	8	482.75	5	480.60	483.00	3	6,087	0.05%
2022/12/27	2	487.50	3	492.00	503.00	-1	6,072	-0.02%
2022/12/26	6	476.44	5	480.30	481.00	1	6,097	0.02%
2022/12/23	5	495.30	29	497.74	494.50	-24	6,201	-0.39%
2022/12/22	0	0.00	1	510.00	503.00	-1	6,289	-0.02%
2022/12/21	16	516.19	16	519.19	515.00	0	6,368	0.00%
2022/12/20	4	532.00	5	540.60	511.00	-1	6,422	-0.02%
2022/12/19	7	533.28	7	534.57	542.00	0	6,365	0.00%
2022/12/16	6	529.00	6	516.00	530.00	0	6,437	0.00%
2022/12/15	9	531.33	6	535.00	538.00	3	6,446	0.05%
2022/12/14	11	536.27	11	542.00	544.00	0	6,370	0.00%
2022/12/12	1	508.00	1	509.00	510.00	0	6,302	0.00%
2022/12/09	0	0.00	2	529.00	536.00	-2	6,315	-0.03%
2022/12/07	2	519.00	0	0.00	510.00	2	6,451	0.03%
2022/12/06	0	0.00	6	538.00	529.00	-6	6,516	-0.09%
2022/12/05	2	530.05	1	542.00	530.00	1	6,556	0.02%
2022/12/02	3	532.67	1	533.00	537.00	2	6,606	0.03%
2022/12/01	0	0.00	1	545.00	531.00	-1	6,698	-0.01%
2022/11/30	1	532.00	1	529.00	529.00	0	6,779	0.00%
2022/11/29	11	527.18	8	524.50	527.00	3	6,966	0.04%
2022/11/28	13	542.54	13	539.31	537.00	0	7,051	0.00%
2022/11/25	9	552.89	7	569.14	538.00	2	7,098	0.03%
2022/11/24	19	562.21	26	559.19	581.00	-7	7,073	-0.10%
2022/11/22	7	535.00	9	536.44	527.00	-2	7,123	-0.03%
2022/11/21	3	570.67	4	570.50	552.00	-1	7,219	-0.01%
2022/11/18	56	547.93	59.1	552.55	562.00	-3.1	7,268	-0.04%
2022/11/17	9	531.33	9	538.55	532.00	0	7,116	0.00%
2022/11/16	5	516.22	6	520.00	523.00	-1	7,025	-0.01%
2022/11/15	28	510.68	26.1	521.11	520.00	2	6,980	0.03%
2022/11/14	3	507.33	14.1	504.60	520.00	-11.1	6,947	-0.16%
2022/11/11	12.1	483.34	4	485.66	489.50	8.1	6,913	0.12%
2022/11/10	3	442.11	3.2	432.16	445.00	-0.2	6,926	0.00%
2022/11/09	6	422.42	6	421.42	422.50	0	6,851	0.00%
2022/11/08	2	428.00	3.1	416.94	411.50	-1.1	6,930	-0.02%
2022/11/07	17.1	417.92	18	418.89	415.00	-0.9	6,921	-0.01%
2022/11/04	3	402.83	6.1	402.57	406.50	-3.1	6,847	-0.04%
2022/11/03	3.1	382.15	2	382.25	387.00	1.1	6,734	0.02%
2022/11/01	30	375.50	6	376.41	380.00	24	6,717	0.36%
2022/10/31	9	370.94	10	371.15	373.00	-1	6,735	-0.01%
2022/10/28	20	365.60	20.6	365.92	358.00	-0.6	6,629	-0.01%
2022/10/27	10.1	360.40	14	351.71	361.50	-3.9	6,457	-0.06%
2022/10/26	5	324.00	4	325.75	335.00	1	6,315	0.02%
2022/10/25	3	331.00	2	332.25	335.00	1	6,187	0.02%
2022/10/24	25.5	342.49	26	342.92	333.50	-0.5	6,131	-0.01%
2022/10/21	5	327.80	4	324.38	319.50	1	6,052	0.02%
2022/10/20	4	335.63	4	336.38	337.50	0	5,961	0.00%
2022/10/19	10.1	350.16	8	349.94	339.00	2.1	5,876	0.04%
2022/10/18	2	343.75	4	351.88	350.00	-2	5,752	-0.03%
2022/10/17	6	347.00	2	348.50	356.00	4	5,667	0.07%
2022/10/14	9	368.83	9	369.67	370.00	0	5,597	0.00%
2022/10/13	5	356.40	7	354.50	352.00	-2	5,499	-0.04%
2022/10/12	5	352.90	4	351.88	344.00	1	5,359	0.02%
2022/10/11	11	386.23	4	384.63	371.50	7	5,257	0.13%
2022/10/07	5	410.00	5	409.00	412.50	0	5,177	0.00%
2022/10/06	4	410.25	4	414.25	420.00	0	5,102	0.00%
2022/10/05	10.2	411.11	34	403.35	402.00	-23.8	5,007	-0.48%
2022/10/04	1	395.50	1	394.50	394.00	0	4,884	0.00%
2022/10/03	0	0.00	1.1	385.00	385.00	-1.1	4,823	-0.02%
2022/09/30	11	391.95	7.2	393.48	394.50	3.8	4,760	0.08%
2022/09/29	8	414.38	8.3	411.19	402.00	-0.3	4,602	-0.01%
2022/09/28	5.2	410.40	2	411.00	394.50	3.2	4,445	0.07%
2022/09/27	12	407.04	16	407.72	423.00	-4	4,314	-0.09%
2022/09/26	4	402.75	5	393.40	392.50	-1	4,198	-0.02%
2022/09/23	17.3	415.34	16	418.25	406.50	1.3	4,145	0.03%
2022/09/22	6	422.33	7	424.40	425.00	-1	4,023	-0.03%
2022/09/21	5	416.10	3	417.50	416.00	2	3,962	0.05%
2022/09/20	5	417.50	5	423.00	423.50	0	3,923	0.00%
2022/09/19	1	412.50	3	410.50	407.50	-2	3,870	-0.05%
2022/09/16	39	422.03	42	423.99	419.50	-3	3,831	-0.08%
2022/09/15	12	418.17	12	418.00	416.50	0	3,744	0.00%
2022/09/14	28.1	414.65	6	418.33	425.50	22.1	3,655	0.60%
2022/09/13	22	415.18	19	417.05	404.50	3	3,544	0.08%
2022/09/12	7	399.43	7	399.57	400.00	0	3,411	0.00%
2022/09/08	5	399.30	4	399.63	400.50	1	3,332	0.03%
2022/09/07	5	389.90	4	393.00	388.50	1	3,223	0.03%
2022/09/06	22	405.68	23	397.30	390.50	-1	3,093	-0.03%
2022/09/05	15.1	412.22	15	412.70	403.00	0.1	2,970	0.00%
2022/09/02	10.4	399.14	15.3	402.38	408.00	-4.9	2,753	-0.18%
2022/09/01	6.2	378.55	6.1	379.07	371.00	0.1	2,593	0.00%
2022/08/31	3	383.33	4.4	379.51	380.00	-1.4	2,468	-0.05%
2022/08/30	0	374.00	1	377.00	371.50	-1	2,368	-0.04%
2022/08/29	5	365.90	5	363.90	375.00	0	2,265	0.00%
2022/08/26	8.2	372.37	15	367.27	363.00	-6.9	2,129	-0.32%
2022/08/25	52.3	347.93	45	347.92	356.00	7.3	1,937	0.38%
2022/08/24	5	317.50	4	319.88	324.00	1	1,797	0.06%
2022/08/22	0.1	313.00	1	311.50	311.00	-1	1,711	-0.06%
2022/08/19	1	321.50	1.1	327.62	318.00	-0.1	1,672	0.00%
2022/08/18	0	0.00	1	325.00	325.00	-1	1,608	-0.06%
2022/08/17	3.1	320.90	2	323.00	324.00	1.1	1,520	0.07%
2022/08/16	1	305.00	2	309.75	308.50	-1	1,454	-0.07%
2022/08/15	8	306.13	38.2	309.24	311.00	-30.2	1,408	-2.14%
2022/08/12	36	291.60	11	279.95	293.50	25	1,321	1.89%
2022/08/11	5	262.60	5	265.40	267.00	0	1,245	0.00%
2022/08/10	0.1	248.50	0	0.00	250.50	0.1	1,216	0.01%
2022/08/09	2.3	253.79	1	254.00	256.00	1.3	1,224	0.10%
2022/08/08	3	266.83	4	271.00	261.50	-1	1,206	-0.08%
2022/08/05	10.1	265.78	7	264.86	257.50	3.1	1,151	0.27%
2022/08/03	1	240.01	0	0.00	238.50	1	1,085	0.09%
2022/07/29	1	262.00	1	265.50	264.50	0	1,086	0.00%
2022/07/26	2	261.75	1	256.05	256.00	1	1,104	0.09%
2022/07/22	1	269.50	0	0.00	267.00	1	1,138	0.09%
2022/07/20	11	262.05	12	261.13	263.50	-1	1,136	-0.09%
2022/07/18	12	267.25	11	265.91	253.00	1	1,100	0.09%
2022/07/13	0	0.00	1	236.50	238.00	-1	1,043	-0.10%
2022/07/12	0	228.50	0	230.59	225.00	0	1,036	0.00%
2022/07/11	0	244.50	0	244.50	245.00	0	1,033	0.00%
2022/07/06	1	236.50	0	0.00	231.50	1	1,029	0.10%
2022/07/05	1	244.96	0	235.50	245.00	1	1,029	0.10%
2022/07/04	0	242.00	1	239.00	239.00	-1	1,020	-0.10%
2022/07/01	1	240.08	1	244.24	237.00	0	1,016	0.00%
2022/06/30	0	251.50	0	0.00	251.50	0	1,000	0.00%
2022/06/27	0	278.00	0	0.00	277.00	0	1,004	0.00%
2022/06/24	1	271.00	2	264.50	265.50	-1	993	-0.10%
2022/06/23	5	266.50	6	269.17	257.50	-1	987	-0.10%
2022/06/22	0	259.50	0	256.50	253.50	0	964	0.00%
2022/06/21	0	0.00	0	272.00	277.00	0	950	0.00%
2022/06/20	0	283.13	12.1	277.08	269.50	-12.1	940	-1.28%
2022/06/17	0.1	294.91	0	292.50	291.50	0.1	934	0.01%
2022/06/16	5	301.00	1.1	311.02	296.00	3.9	932	0.42%
2022/06/15	0	0.00	1	303.50	307.00	-1	933	-0.11%
2022/06/14	1	301.45	0	0.00	301.50	1	944	0.11%
2022/06/13	0	305.00	0	0.00	300.50	0	944	0.00%
2022/06/10	0	0.00	4	320.00	322.50	-4	950	-0.42%
2022/06/08	7	323.50	0	334.50	322.50	7	959	0.73%
2022/06/02	2	342.50	1	333.50	333.00	1	969	0.10%
2022/06/01	5	351.30	5	353.70	349.00	0	974	0.00%
2022/05/27	0	0.00	1	326.00	327.00	-1	964	-0.10%
2022/05/26	1	322.50	0	0.00	318.50	1	970	0.10%
2022/05/25	0	0.00	2	318.75	324.00	-2	979	-0.20%
2022/05/24	0.1	328.50	1	334.00	317.00	-0.9	986	-0.09%
2022/05/23	1	334.00	1	344.50	334.00	0	975	0.00%
2022/05/20	6	352.75	4	355.38	343.00	2	974	0.21%
2022/05/19	0	0.00	3	338.17	346.00	-3	925	-0.32%
2022/05/18	4	342.38	0	0.00	338.50	4	914	0.44%
2022/05/17	4	338.63	4	341.75	343.50	0	903	0.00%
2022/05/13	0	0.00	1	332.00	322.50	-1	878	-0.11%
2022/05/12	11	338.95	10	338.45	326.50	1	870	0.11%
2022/05/11	2	326.00	3	329.33	329.00	-1	848	-0.12%
2022/05/10	0	0.00	1	330.50	331.50	-1	856	-0.12%
2022/05/09	1	318.00	0	0.00	317.00	1	862	0.12%
2022/05/06	0.1	327.00	0	0.00	330.00	0.1	874	0.01%
2022/05/05	1	341.00	1	334.00	337.00	0	888	0.00%
2022/05/04	1	324.00	2	328.50	326.00	-1	903	-0.11%
2022/05/03	1	309.50	1	310.00	308.50	0	939	0.00%
2022/04/28	8.1	287.48	8	285.69	288.50	0.1	968	0.01%
2022/04/27	0	294.25	0	295.50	299.50	0	953	0.00%
2022/04/26	1	310.50	1	314.00	308.50	0	949	0.00%
2022/04/25	0	338.00	0	0.00	333.00	0	953	0.00%
2022/04/19	0	365.50	1	369.50	365.50	-1	1,051	-0.09%
2022/04/15	0	371.57	0	372.75	366.50	0	1,102	0.00%
2022/04/14	1	382.53	1	386.00	382.50	0	1,124	0.00%
2022/04/13	1	380.58	0	0.00	381.00	1	1,139	0.09%
2022/04/11	0	388.00	0	0.00	383.00	0	1,132	0.00%
2022/04/08	1	402.50	0	0.00	395.00	1	1,130	0.09%
2022/04/07	1	408.00	2	405.00	400.00	-1	1,134	-0.09%
2022/04/06	2	406.75	1	405.50	409.50	1	1,142	0.09%
2022/03/31	2	410.50	1	405.50	405.00	1	1,165	0.09%
2022/03/30	0	0.00	1	425.00	414.00	-1	1,185	-0.08%
2022/03/29	2	401.00	1	403.00	402.00	1	1,187	0.08%
2022/03/28	0	0.00	2	397.25	402.00	-2	1,191	-0.17%
2022/03/22	0	416.50	1	417.00	414.00	-1	1,231	-0.08%
2022/03/21	1	411.50	0	0.00	407.50	1	1,251	0.08%
2022/03/18	1	408.00	0	0.00	412.00	1	1,274	0.08%
2022/03/17	1	402.50	4	396.50	407.50	-3	1,288	-0.23%
2022/03/16	0	0.00	1	377.00	376.00	-1	1,290	-0.08%
2022/03/15	2	375.50	0	0.00	366.00	2	1,296	0.15%
2022/03/14	1	387.00	0	0.00	393.00	1	1,293	0.08%
2022/03/11	2	389.50	1	393.50	396.00	1	1,304	0.08%
2022/03/10	2	398.00	4	398.25	401.00	-2	1,314	-0.15%
2022/03/09	2	385.75	2	393.00	385.00	0	1,331	0.00%
2022/03/08	1	380.50	25	392.78	384.00	-24	1,350	-1.78%
2022/03/04	0	421.50	1	423.00	416.00	-1	1,403	-0.07%
2022/03/03	24	437.58	0	0.00	426.00	24	1,434	1.67%
2022/03/02	4	427.13	3	429.00	433.50	1	1,451	0.07%
2022/03/01	6	427.08	1	424.50	428.00	5	1,487	0.34%
2022/02/25	3	415.83	2	413.50	415.00	1	1,490	0.07%
2022/02/24	3	400.00	2	401.75	402.00	1	1,502	0.07%
2022/02/22	0	0.00	1	428.00	416.00	-1	1,545	-0.06%
2022/02/21	1	437.50	0	0.00	436.00	1	1,619	0.06%
2022/02/16	2	436.50	1	440.00	438.50	1	1,751	0.06%
2022/02/14	1	427.47	2	428.75	422.00	-1	1,773	-0.06%
2022/02/11	2	445.25	1	441.00	448.00	1	1,779	0.06%
2022/02/10	1	448.00	0	0.00	445.00	1	1,810	0.06%
2022/02/09	0	449.00	1	448.00	448.00	-1	1,808	-0.05%
2022/02/08	1	424.00	1	434.00	436.50	0	1,799	0.00%
2022/02/07	1	406.00	0	0.00	414.00	1	1,797	0.06%
2022/01/26	2	413.25	3	412.33	415.00	-1	1,801	-0.06%
2022/01/25	1	406.81	0	0.00	401.00	1	1,802	0.06%
2022/01/21	5	434.20	5	432.30	420.50	0	1,829	0.00%
2022/01/20	1	428.00	0	0.00	440.50	1	1,882	0.05%
2022/01/19	0	0.00	1	430.00	430.50	-1	1,892	-0.05%
2022/01/18	2	452.25	2	448.00	445.00	0	1,913	0.00%
2022/01/17	2	433.75	2	439.00	442.00	0	1,929	0.00%
2022/01/14	1	419.00	1	410.00	423.00	0	1,975	0.00%
2022/01/12	2	429.25	1	427.00	420.50	1	2,024	0.05%
2022/01/11	2.1	462.66	0	0.00	448.00	2.1	2,002	0.10%
2022/01/10	1	473.00	0	0.00	469.00	1	2,009	0.05%
2022/01/07	6.1	488.04	2	494.50	465.00	4.1	2,107	0.19%
2022/01/06	1	496.00	0	0.00	496.00	1	2,134	0.05%
2022/01/05	0	0.00	1	515.00	515.00	-1	2,159	-0.05%
2022/01/04	0	0.00	2	523.00	523.00	-2	2,207	-0.09%
2022/01/03	1	526.00	2	540.00	527.00	-1	2,245	-0.04%
2021/12/30	1	538.00	0	0.00	536.00	1	2,266	0.04%
2021/12/29	0	0.00	1	545.00	544.00	-1	2,288	-0.04%
2021/12/28	1	537.04	0	538.00	535.00	1	2,308	0.04%
2021/12/27	0	0.00	10	539.00	545.00	-10	2,333	-0.43%
2021/12/24	1	533.00	15	538.60	535.00	-14	2,346	-0.60%
2021/12/23	1	534.00	0	0.00	533.00	1	2,355	0.04%
2021/12/22	2	528.50	1	525.00	523.00	1	2,374	0.04%
2021/12/20	1	525.00	1	514.00	514.00	0	2,395	0.00%
2021/12/16	1	530.00	1	523.00	530.00	0	2,427	0.00%
2021/12/15	1	504.00	0	0.00	521.00	1	2,415	0.04%
2021/12/13	0	0.00	1	512.00	505.00	-1	2,397	-0.04%
2021/12/10	1	534.00	0	0.00	535.00	1	2,386	0.04%
2021/12/09	0	0.00	1	538.00	524.00	-1	2,404	-0.04%
2021/12/08	1	541.00	1	558.00	540.00	0	2,400	0.00%
2021/12/03	1	570.00	0	0.00	566.00	1	2,434	0.04%
2021/12/02	2	571.50	2	571.00	561.00	0	2,428	0.00%
2021/12/01	2	577.50	3	579.00	582.00	-1	2,427	-0.04%
2021/11/30	1	549.00	1	568.00	553.00	0	2,427	0.00%
2021/11/29	1	537.00	1	518.00	537.00	0	2,400	0.00%
2021/11/26	1	544.00	0	0.00	544.00	1	2,380	0.04%
2021/11/25	2	563.00	1	561.00	567.00	1	2,358	0.04%
2021/11/23	0	0.00	5	603.20	577.00	-5	2,306	-0.22%
2021/11/22	27	612.00	20	603.00	603.00	7	2,292	0.31%
2021/11/19	36	617.11	36	609.83	615.00	0	2,291	0.00%
2021/11/18	53	624.72	58.1	619.61	609.00	-5.1	2,249	-0.23%
2021/11/17	5	583.00	0	0.00	583.00	5	2,178	0.23%
2021/11/16	23	583.00	40	578.55	585.00	-17	2,139	-0.79%
2021/11/15	49	573.90	9	574.78	580.00	40	2,093	1.91%
2021/11/08	0	0.00	20	519.50	513.00	-20	2,030	-0.98%
2021/11/05	20	521.00	1	517.00	524.00	19	2,027	0.94%
2021/11/04	1	517.00	2	515.50	515.00	-1	2,023	-0.05%
2021/11/03	1	507.00	15.1	511.97	511.00	-14.1	2,016	-0.70%
2021/11/02	0	0.00	0.1	506.00	505.00	-0.1	1,995	0.00%
2021/11/01	0	526.00	2	522.00	521.00	-2	1,960	-0.10%
2021/10/29	5	522.60	2	514.00	504.00	3	1,929	0.16%
2021/10/28	0	0.00	1	552.00	552.00	-1	1,859	-0.05%
2021/10/27	2	498.00	2	498.50	502.00	0	1,791	0.00%
2021/10/26	0	0.00	1	499.00	498.00	-1	1,786	-0.06%
2021/10/25	2	493.50	1	504.00	490.00	1	1,778	0.06%
2021/10/22	8	494.00	3	495.50	500.00	5	1,780	0.28%
2021/10/21	4	479.50	4	478.25	480.00	0	1,767	0.00%
2021/10/20	10	452.75	0	0.00	455.00	10	1,718	0.58%
2021/10/19	0.1	447.50	4	448.00	456.50	-3.9	1,729	-0.23%
2021/10/18	1	438.00	1	446.00	444.00	0	1,744	0.00%
2021/10/15	1	453.50	4	450.13	442.50	-3	1,712	-0.18%
2021/10/14	3	436.67	4	442.75	447.50	-1	1,614	-0.06%
2021/10/13	2	409.75	2	408.00	407.00	0	1,576	0.00%
2021/10/12	3	412.51	1	424.00	428.50	2	1,606	0.13%
2021/10/08	1	408.50	3	418.00	425.00	-2	1,605	-0.12%
2021/10/07	0	0.00	1	383.50	386.50	-1	1,572	-0.06%
2021/10/05	1	362.00	1	359.00	370.50	0	1,585	0.00%
2021/10/04	3	396.00	8	387.94	375.50	-5	1,566	-0.32%
2021/10/01	4	397.88	4	390.25	407.50	0	1,534	0.00%
2021/09/29	11	398.82	6	393.58	383.50	5	1,486	0.34%
2021/09/28	4	426.38	11.2	423.69	415.50	-7.2	1,466	-0.49%
2021/09/27	5	437.70	0	0.00	428.50	5	1,459	0.34%
2021/09/23	1.1	440.90	1	440.00	448.00	0.1	1,431	0.00%
2021/09/17	2	470.75	2	467.75	464.50	0	1,412	0.00%
2021/09/16	2	470.00	3	469.00	465.00	-1	1,411	-0.07%
2021/09/15	1	458.00	0	0.00	457.50	1	1,414	0.07%
2021/09/14	3	489.17	3	490.00	473.00	0	1,430	0.00%
2021/09/10	1	461.50	2	458.25	457.50	-1	1,449	-0.07%
2021/09/09	4.1	454.52	1	452.00	450.50	3.1	1,463	0.21%
2021/09/06	0	0.00	1	507.00	508.00	-1	1,564	-0.06%
2021/09/03	3	511.33	2	508.50	518.00	1	1,583	0.06%
2021/09/02	1	495.50	0	0.00	491.00	1	1,558	0.06%
2021/09/01	0	0.00	1	507.00	505.00	-1	1,557	-0.06%
2021/08/31	1	493.50	0	0.00	492.50	1	1,548	0.06%
2021/08/25	5	513.20	5	506.00	502.00	0	1,581	0.00%
2021/08/23	13	486.65	14	485.29	484.00	-1	1,622	-0.06%
2021/08/20	0	0.00	1	462.50	463.50	-1	1,642	-0.06%
2021/08/19	1	464.00	1	463.00	457.50	0	1,668	0.00%
2021/08/18	3	444.00	3	444.83	484.50	0	1,716	0.00%
2021/08/17	0	0.00	24	471.38	460.00	-24	1,736	-1.38%
2021/08/16	1	488.00	0	0.00	483.00	1	1,759	0.06%
2021/08/13	9	515.66	0	0.00	519.00	9	1,772	0.51%
2021/08/12	10	512.50	0	0.00	514.00	10	1,789	0.56%
2021/08/11	5	504.00	0	0.00	507.00	5	1,832	0.27%
2021/08/10	2	525.96	1	528.00	524.00	1	1,844	0.06%
2021/08/09	1	521.26	0	0.00	518.00	1	1,881	0.05%
2021/08/06	0	560.00	0	0.00	554.00	0	1,911	0.00%
2021/08/03	1	587.00	1	598.00	590.00	0	2,047	0.00%
2021/08/02	0	0.00	1	586.00	588.00	-1	2,078	-0.05%
2021/07/30	22	586.68	29	579.00	572.00	-7	2,105	-0.33%
2021/07/29	20	593.19	11	594.27	590.00	9	2,126	0.42%
2021/07/28	37	563.84	41	561.71	560.00	-4	2,140	-0.19%
2021/07/27	23	619.57	87.1	632.95	595.00	-64.1	2,138	-3.00%
2021/07/26	75	613.29	6.2	619.74	627.00	68.8	2,131	3.23%
2021/07/23	2	572.00	0	0.00	570.00	2	2,183	0.09%
2021/07/22	2	562.00	1	580.00	558.00	1	2,176	0.05%
2021/07/21	1	550.00	1	539.00	532.00	0	2,163	0.00%
2021/07/20	1	530.00	0	0.00	528.00	1	2,168	0.05%
2021/07/16	1	560.00	6	552.50	557.00	-5	2,212	-0.23%
2021/07/15	5	553.00	1	547.00	555.00	4	2,162	0.18%
2021/07/14	0	509.00	0	0.00	505.00	0	2,151	0.00%
2021/07/13	5	536.74	5	541.20	508.00	0	2,194	0.00%
2021/07/12	4	524.00	9	515.56	527.00	-5	2,196	-0.23%
2021/07/09	1	479.00	0	0.00	479.50	1	2,210	0.05%
2021/07/05	4	519.75	1	524.00	517.00	3	2,367	0.13%
2021/07/02	1	508.00	2	513.00	508.00	-1	2,375	-0.04%
2021/07/01	1	499.00	1	510.00	497.00	0	2,397	0.00%
2021/06/28	6	510.67	6	504.33	509.00	0	2,555	0.00%
2021/06/25	0	0.00	5	518.00	497.00	-5	2,558	-0.20%
2021/06/24	2	504.00	0	0.00	507.00	2	2,561	0.08%
2021/06/23	4	517.25	1	526.00	512.00	3	2,569	0.12%
2021/06/22	1	505.00	6	528.33	496.00	-5	2,560	-0.20%
2021/06/21	4	542.25	15	541.13	534.00	-11	2,523	-0.44%
2021/06/18	16	541.50	0	0.00	541.00	16	2,502	0.64%
2021/06/17	2	547.50	10	547.90	551.00	-8	2,473	-0.32%
2021/06/16	3	546.33	0	0.00	531.00	3	2,439	0.12%
2021/06/15	18	531.39	48	529.63	545.00	-30	2,386	-1.26%
2021/06/11	38	494.42	2	493.50	496.00	36	2,357	1.53%
2021/06/10	0	0.00	2	461.47	452.00	-2	2,361	-0.09%
2021/06/09	0	0.00	1	451.00	448.00	-1	2,379	-0.04%
2021/06/08	1	454.00	0	0.00	446.00	1	2,442	0.04%
2021/06/03	1	451.08	4	452.88	459.00	-3	2,642	-0.11%
2021/06/02	1	448.00	0	0.00	448.50	1	2,714	0.04%
2021/06/01	3	450.67	1	445.50	445.00	2	2,783	0.07%
2021/05/31	4	458.63	4.1	459.79	456.00	-0.1	2,852	0.00%
2021/05/28	0	0.00	13	446.77	438.00	-13	2,935	-0.44%
2021/05/27	2	445.25	13	445.73	446.50	-11	3,025	-0.36%
2021/05/26	3	437.67	0	0.00	440.00	3	3,042	0.10%
2021/05/25	1	420.00	0	0.00	420.00	1	3,094	0.03%
2021/05/24	2	402.25	9	374.44	399.00	-7	3,185	-0.22%
2021/05/21	17	385.59	10	385.45	376.00	7	3,238	0.22%
2021/05/20	0	0.00	1	381.00	375.00	-1	3,324	-0.03%
2021/05/19	1	373.50	0	0.00	376.00	1	3,381	0.03%
2021/05/18	20	369.00	0	0.00	369.00	20	3,466	0.58%
2021/05/17	0	0.00	1	338.00	335.50	-1	3,541	-0.03%
2021/05/14	2	364.00	0	0.00	364.00	2	3,581	0.06%
2021/05/13	4	361.75	4	363.75	366.00	0	3,637	0.00%
2021/05/12	8	358.25	11	356.18	362.00	-3	3,839	-0.08%
2021/05/11	3	360.83	0	0.00	354.00	3	3,920	0.08%
2021/05/10	6	410.25	0	0.00	393.00	6	3,995	0.15%
2021/05/07	3	408.50	5	408.52	415.50	-2	4,056	-0.05%
2021/05/06	0	0.00	16	390.19	380.00	-16	4,150	-0.39%
2021/05/04	2	413.50	0.1	405.50	405.00	1.9	4,324	0.04%
2021/05/03	4	455.45	2	485.50	449.50	2	4,465	0.05%
2021/04/29	16	515.31	15	515.13	499.00	1	4,597	0.02%
2021/04/27	0	494.00	0.1	496.50	490.00	-0.1	4,652	0.00%
2021/04/26	0.2	487.10	0	0.00	479.50	0.2	4,657	0.00%
2021/04/23	1	481.00	0	0.00	485.00	1	4,675	0.02%
2021/04/22	0	0.00	1	520.00	494.50	-1	4,727	-0.02%
2021/04/21	1	504.00	1	501.00	505.00	0	4,747	0.00%
2021/04/20	3	513.67	2	514.50	513.00	1	4,837	0.02%
2021/04/19	2	498.00	16	487.44	490.00	-14	4,866	-0.29%
2021/04/16	1	548.00	1	531.00	531.00	0	4,884	0.00%
2021/04/15	15	542.00	0	0.00	553.00	15	4,983	0.30%
2021/04/14	2	529.00	4	527.00	530.00	-2	5,123	-0.04%
2021/04/13	1	571.00	0	0.00	549.00	1	5,253	0.02%
2021/04/12	11.2	560.32	14.1	559.43	551.00	-2.9	5,289	-0.06%
2021/04/09	12.1	584.41	12	587.25	585.00	0.1	5,373	0.00%
2021/04/07	2	607.00	1	610.00	610.00	1	5,611	0.02%
2021/04/06	6	625.00	3	622.00	617.00	3	5,641	0.05%
2021/04/01	12	603.67	19	605.69	607.00	-7	5,680	-0.12%
2021/03/31	5	578.20	3	575.06	578.00	2	5,705	0.03%
2021/03/30	5	584.20	4	582.00	588.00	1	5,687	0.02%
2021/03/29	2.1	561.43	0.1	580.00	566.00	2	5,713	0.04%
2021/03/26	1.1	544.55	1.4	569.12	580.00	-0.3	5,762	0.00%
2021/03/25	0.3	514.67	2.1	523.77	530.00	-1.8	5,791	-0.03%
2021/03/24	0.1	501.00	1	487.00	507.00	-0.9	5,918	-0.02%
2021/03/22	1	497.01	0.2	501.32	493.50	0.9	6,056	0.01%
2021/03/19	2.2	507.53	0.2	503.67	507.00	2	6,150	0.03%
2021/03/18	0.2	501.33	0.4	502.00	515.00	-0.3	6,243	0.00%
2021/03/17	3.4	496.76	10	480.76	499.00	-6.6	6,357	-0.10%
2021/03/16	11	489.81	9	485.33	481.00	2	6,426	0.03%
2021/03/15	7	484.64	8	485.63	477.00	-1	6,384	-0.02%
2021/03/12	3	484.50	19	480.24	482.50	-16	6,356	-0.25%
2021/03/11	19	465.15	32	466.13	477.00	-13	6,297	-0.21%
2021/03/10	12	454.67	12	454.63	458.00	0	6,199	0.00%
2021/03/09	19	454.21	4	443.00	451.00	15	6,157	0.24%
2021/03/08	5.1	465.99	4	470.00	452.50	1.1	6,090	0.02%
2021/03/05	14	444.36	30	440.18	465.00	-16	6,006	-0.27%
2021/03/04	6	461.25	2	455.25	451.00	4	5,930	0.07%
2021/03/03	16	459.06	17	448.15	480.00	-1	5,837	-0.02%
2021/03/02	47	511.95	45	513.79	457.00	2	5,747	0.03%
2021/02/26	8	490.00	5	490.10	495.00	3	5,662	0.05%
2021/02/25	7	501.93	7	502.16	495.00	0	5,662	0.00%
2021/02/24	12	493.25	17.1	491.34	480.00	-5.1	5,576	-0.09%
2021/02/23	13	477.00	9	475.83	479.00	4	5,658	0.07%
2021/02/22	27	469.24	14	469.89	474.00	13	5,774	0.23%
2021/02/19	8	442.31	6	443.75	441.00	2	5,833	0.03%
2021/02/18	36.1	441.75	37	443.65	447.00	-0.9	5,921	-0.02%
2021/02/17	24	413.46	9	415.71	412.00	15	5,911	0.25%
2021/02/05	19	413.29	21	413.38	406.00	-2	5,894	-0.03%
2021/02/04	6	406.83	7	410.64	402.50	-1	5,840	-0.02%
2021/02/03	33	437.64	57	438.87	419.00	-24	5,764	-0.42%
2021/02/02	138	412.71	121	411.44	426.50	17	5,545	0.31%	大買/大賣/
2021/02/01	66	404.39	82	401.12	388.00	-16	5,421	-0.30%
2021/01/29	89	406.76	86	406.94	396.00	3	5,370	0.06%
2021/01/28	100	414.00	105	414.95	398.00	-5	5,280	-0.09%	大賣/
2021/01/27	39	401.17	36	398.93	412.00	3	5,162	0.06%
2021/01/26	98	419.44	97	417.93	382.00	1	5,069	0.02%
2021/01/25	53	417.66	75	417.13	410.00	-22	4,929	-0.45%
2021/01/22	124	376.64	95	377.60	393.00	29	4,753	0.61%	大買/
2021/01/21	11	349.77	17	349.88	357.50	-6	4,590	-0.13%
2021/01/20	30	353.92	4.2	354.29	340.00	25.8	4,543	0.57%
2021/01/19	1	345.50	4	345.25	341.00	-3	4,462	-0.07%
2021/01/18	1	345.50	0	0.00	340.50	1	4,447	0.02%
2021/01/15	32	375.45	38	363.62	351.00	-6	4,417	-0.14%
2021/01/13	55	372.79	67	373.16	363.50	-12	4,311	-0.28%
2021/01/12	3	359.50	0	0.00	359.00	3	4,208	0.07%
2021/01/11	25	373.06	25	371.58	366.00	0	4,163	0.00%
2021/01/08	5	370.70	7	365.93	360.00	-2	4,151	-0.05%
2021/01/07	3	360.33	2	364.50	374.50	1	4,160	0.02%
2021/01/06	51	355.83	54	356.10	340.50	-3	4,013	-0.07%
2021/01/05	13	346.31	13.1	350.38	364.50	-0.1	3,931	0.00%
2021/01/04	22	348.61	23	350.43	352.50	-1	3,893	-0.03%
2020/12/31	63	327.37	79	328.20	334.00	-16	3,866	-0.41%
2020/12/30	40	309.14	28	307.29	312.00	12	3,713	0.32%
2020/12/29	17	289.24	2	288.50	284.00	15	3,747	0.40%
2020/12/28	6	295.50	2.1	291.12	285.00	3.9	3,733	0.10%
2020/12/25	1	279.50	5	286.00	293.50	-4	3,657	-0.11%
2020/12/24	1.1	268.80	0	0.00	267.00	1.1	3,578	0.03%
2020/12/23	1	273.50	1	270.50	273.50	0	3,593	0.00%
2020/12/22	16	287.38	16	284.56	269.50	0	3,659	0.00%
2020/12/21	0	0.00	2	280.00	282.00	-2	3,702	-0.05%
2020/12/18	14	283.14	18	282.39	281.00	-4	3,795	-0.11%
2020/12/17	6	251.50	4.2	254.29	274.50	1.8	3,674	0.05%
2020/12/16	4.2	266.74	3	268.00	264.00	1.2	3,617	0.03%
2020/12/15	8	264.44	2	264.75	258.00	6	3,584	0.17%
2020/12/14	21	302.19	16	304.97	284.00	5	3,535	0.14%
2020/12/11	19	308.66	21	309.41	315.50	-2	3,564	-0.06%
2020/12/10	13	287.96	13	293.85	287.00	0	3,530	0.00%
2020/12/04	1	274.00	1	286.50	274.00	0	3,433	0.00%
2020/11/30	0	0.00	1	311.00	312.00	-1	3,420	-0.03%
2020/11/26	2	277.50	5	275.60	286.00	-3	3,405	-0.09%
2020/11/25	2	284.50	1	295.80	284.50	1	3,378	0.03%
2020/11/24	2	309.24	1	310.50	316.00	1	3,341	0.03%
2020/11/23	3	275.33	3	273.00	287.50	0	3,284	0.00%
2020/11/20	20	259.58	19	260.32	261.50	1	3,262	0.03%
2020/11/19	20	231.50	20	232.75	240.50	0	3,046	0.00%
2020/11/18	75	203.31	75	205.26	219.00	0	2,857	0.00%
2020/11/17	35	199.44	39	199.87	199.50	-4	2,705	-0.15%
2020/11/16	54	177.92	56	175.59	188.00	-2	2,565	-0.08%
2020/11/13	13	170.15	19	171.37	171.00	-6	2,462	-0.24%
2020/11/12	2	168.00	33	167.67	163.00	-31	2,413	-1.28%
2020/11/11	55	163.55	31	164.94	166.00	24	2,389	1.00%
2020/11/10	66	163.66	83	162.93	160.50	-17	2,372	-0.72%
2020/11/09	118	164.21	101	164.80	164.00	17	2,354	0.72%	大買/大賣/
2020/11/06	12	161.67	20	164.78	161.00	-8	2,327	-0.34%
2020/11/04	0	0.00	2	154.00	152.50	-2	2,275	-0.09%
2020/11/03	2	159.00	0	0.00	155.50	2	2,273	0.09%
2020/11/02	1	151.00	2	151.00	151.00	-1	2,276	-0.04%
2020/10/30	0	0.00	2	153.00	151.50	-2	2,343	-0.09%
2020/10/29	1	155.00	2	152.50	155.00	-1	2,368	-0.04%
2020/10/28	2	152.50	2	153.25	152.50	0	2,359	0.00%
2020/10/27	0	0.00	1	153.50	157.50	-1	2,355	-0.04%
2020/10/26	2	157.00	2	159.00	153.50	0	2,353	0.00%
2020/10/23	1	163.50	4	162.50	161.00	-3	2,341	-0.13%
2020/10/22	1	163.50	6	162.75	163.50	-5	2,357	-0.21%
2020/10/21	1	166.50	0	0.00	163.00	1	2,352	0.04%
2020/10/19	1	161.50	1	162.00	163.00	0	2,389	0.00%
2020/10/16	39	168.40	38	167.32	161.00	1	2,414	0.04%
2020/10/15	46	174.70	47	174.96	173.00	-1	2,377	-0.04%
2020/10/14	160	168.73	159	168.38	166.50	1	2,242	0.04%	大買/大賣/
2020/10/13	58	168.91	55	168.21	168.00	3	2,245	0.13%
2020/10/12	7	164.21	1	165.00	163.00	6	2,176	0.28%
2020/10/08	4	169.63	5	167.00	165.00	-1	2,179	-0.05%
2020/10/07	77	163.40	76	164.39	164.00	1	2,103	0.05%
2020/10/06	75	157.13	139	157.21	163.00	-64	2,091	-3.06%	大賣/
2020/09/30	9	143.44	19	148.21	149.50	-10	1,973	-0.51%
2020/09/29	40	145.25	0	0.00	144.50	40	2,013	1.99%
2020/09/28	33	147.50	4	151.00	147.50	29	2,058	1.41%
2020/09/25	4	152.88	117	156.12	148.00	-113	2,103	-5.37%	大賣/鉅額交易
2020/09/24	66	158.64	65	158.95	158.50	1	2,134	0.05%
2020/09/23	54	158.41	46	157.95	155.50	8	2,255	0.35%
2020/09/22	42	147.17	1	148.00	146.50	41	2,192	1.87%
2020/09/21	45	152.50	6	156.33	153.00	39	2,191	1.78%
2020/09/18	48	151.48	1	153.50	156.50	47	2,209	2.13%
2020/09/17	11	152.41	17	152.91	152.50	-6	2,316	-0.26%
2020/09/16	16	153.34	17	154.50	151.00	-1	2,413	-0.04%
2020/09/15	10	144.70	10	145.80	143.50	0	2,347	0.00%
2020/09/14	0	0.00	1	130.00	137.50	-1	2,255	-0.04%
2020/09/10	1	130.00	1	127.00	126.50	0	2,239	0.00%
2020/09/09	1	124.00	0	0.00	126.00	1	2,238	0.04%
2020/09/08	0	0.00	1	126.50	126.50	-1	2,244	-0.04%
2020/09/07	1	124.00	0	0.00	124.00	1	2,255	0.04%
2020/08/28	0	0.00	0	131.00	131.00	0	2,360	0.00%
2020/08/27	1	129.50	1	129.50	129.50	0	2,387	0.00%
2020/08/24	0	0.00	1	127.00	131.00	-1	2,460	-0.04%
2020/08/21	1	125.50	0	0.00	125.50	1	2,478	0.04%
2020/08/19	3	131.83	4	132.63	130.50	-1	2,521	-0.04%
2020/08/18	4	136.38	4	137.38	137.00	0	2,513	0.00%
2020/08/14	0	0.00	1	140.50	143.00	-1	2,516	-0.04%
2020/08/13	0	0.00	1	142.00	141.00	-1	2,559	-0.04%
2020/08/10	0	0.00	1	149.00	144.00	-1	2,660	-0.04%
2020/08/07	2	150.25	1	150.50	148.00	1	2,650	0.04%
2020/08/06	1	155.00	0	0.00	151.50	1	2,640	0.04%
2020/08/05	10	158.45	10	157.70	156.50	0	2,620	0.00%
2020/08/03	2	145.50	2	144.00	143.50	0	2,522	0.00%
2020/07/31	0	0.00	1	144.55	145.00	-1	2,534	-0.04%
2020/07/30	7	142.43	1	142.50	147.00	6	2,529	0.24%
2020/07/28	1	141.50	0	0.00	138.00	1	2,517	0.04%
2020/07/24	2	149.97	3	146.00	143.50	-1	2,526	-0.04%
2020/07/23	3	147.00	2	146.50	147.00	1	2,487	0.04%
2020/07/22	3	148.83	4	150.00	151.00	-1	2,461	-0.04%
2020/07/21	7	145.71	5	146.00	146.00	2	2,410	0.08%
2020/07/20	1	138.50	0	0.00	138.50	1	2,387	0.04%
2020/07/17	37	145.95	38	143.53	142.50	-1	2,376	-0.04%
2020/07/16	0	0.00	1	142.00	144.50	-1	2,339	-0.04%
2020/07/15	0	0.00	4	144.50	142.00	-4	2,307	-0.17%
2020/07/14	1	155.00	2	147.00	146.50	-1	2,275	-0.04%
2020/07/13	2	148.50	1	151.00	151.50	1	2,239	0.04%
2020/07/10	2	159.00	3	163.00	158.00	-1	2,195	-0.05%
2020/07/09	1.1	164.00	1	167.50	164.00	0.1	2,164	0.00%
2020/07/08	24	168.98	26	169.08	163.00	-2	2,128	-0.09%
2020/07/07	3	161.67	0	0.00	161.00	3	2,066	0.15%
2020/07/06	11	170.14	9	169.78	169.50	2	1,994	0.10%
2020/07/03	8	165.19	6	166.00	167.50	2	1,917	0.10%
2020/07/02	24	156.23	25	156.02	159.00	-1	1,784	-0.06%
2020/07/01	168	144.43	171	145.10	148.50	-3	1,554	-0.19%	大買/大賣/
2020/06/30	8	133.94	2	133.50	135.00	6	1,472	0.41%
2020/06/29	17	136.18	48	135.56	132.50	-31	1,449	-2.14%
2020/06/24	295	138.51	262	138.48	139.50	33	1,403	2.35%	大買/大賣/
2020/06/23	130	135.95	133	136.28	134.00	-3	1,274	-0.24%	大買/大賣/
2020/06/22	10	127.55	4	127.25	130.00	6	1,125	0.53%
2020/06/19	1	122.50	0	0.00	121.50	1	1,061	0.09%
2020/06/18	0	0.00	1	121.50	121.00	-1	1,060	-0.09%
2020/06/17	3	120.00	0	0.00	119.50	3	1,061	0.28%
2020/06/16	0	0.00	37	122.00	122.00	-37	1,065	-3.47%
2020/06/10	37	127.53	0	0.00	127.00	37	1,065	3.47%
2020/06/08	14	132.86	43	134.17	130.00	-29	1,087	-2.67%
2020/06/05	0	0.00	1	127.50	129.00	-1	1,033	-0.10%
2020/06/04	1	127.50	0	0.00	127.00	1	1,035	0.10%
2020/06/03	78	130.06	80	131.02	129.50	-2	1,022	-0.20%
2020/06/02	53	131.24	72	131.75	127.50	-19	991	-1.92%
2020/06/01	89	128.40	71	129.82	130.50	18	960	1.87%
2020/05/29	1	124.50	0	0.00	123.50	1	920	0.11%
2020/05/28	32	129.53	33	129.29	123.50	-1	914	-0.11%
2020/05/27	35	127.46	37	126.99	126.50	-2	886	-0.23%
2020/05/26	27	129.02	36	129.69	128.50	-9	877	-1.03%
2020/05/25	43	119.14	32	119.86	120.00	11	805	1.37%
2020/05/22	1	117.00	0	0.00	116.00	1	801	0.12%
2020/05/21	6	122.67	6	120.00	120.00	0	786	0.00%
2020/05/20	66	116.60	38	119.17	120.00	28	756	3.70%
2020/05/19	12	116.33	40	117.19	116.00	-28	711	-3.94%
2020/05/18	0	0.00	0	111.50	111.50	0	617	0.00%
2020/05/15	0	0.00	1	101.50	101.50	-1	614	-0.16%
2020/05/07	1	110.00	0	0.00	107.50	1	622	0.16%
2020/05/04	0	0.00	1	103.00	106.00	-1	645	-0.15%
2020/04/30	2	106.00	1	106.50	106.00	1	677	0.15%
2020/04/27	7	95.47	7	95.43	94.70	0	677	0.00%
2020/04/24	1	92.80	0	0.00	93.30	1	688	0.15%
2020/04/21	10	94.00	0	0.00	90.10	10	740	1.35%
2020/04/20	15	94.50	0	0.00	94.00	15	745	2.01%
2020/04/17	45	95.76	25	94.82	93.90	20	750	2.66%
2020/04/15	1	94.40	0	0.00	93.00	1	756	0.13%
2020/04/13	2	89.50	0	0.00	89.00	2	765	0.26%
2020/04/10	0	0.00	1	90.90	91.80	-1	767	-0.13%
2020/04/09	1	94.00	0	0.00	91.50	1	795	0.13%
2020/04/08	0	0.00	1	91.00	92.00	-1	799	-0.13%
2020/04/07	2	89.80	0	0.00	90.00	2	825	0.24%
2020/04/06	0	0.00	50	84.18	84.90	-50	823	-6.07%
2020/03/30	25	81.03	2	82.70	81.80	23	868	2.65%
2020/03/27	20	82.35	0	0.00	81.80	20	866	2.31%
2020/03/26	5	79.14	0	0.00	81.50	5	867	0.58%
2020/03/24	4	76.25	4	77.90	77.00	0	879	0.00%
2020/03/23	2	72.50	2	75.00	74.50	0	907	0.00%
2020/03/19	2	68.80	0	0.00	66.10	2	938	0.21%
2020/03/18	1	77.00	1	76.80	73.40	0	970	0.00%
2020/03/11	0	0.00	3	106.00	102.50	-3	1,043	-0.29%
2020/03/06	0	0.00	28	106.73	105.50	-28	1,178	-2.38%
2020/03/05	0	0.00	20	107.50	108.00	-20	1,177	-1.70%
2020/03/03	2	107.50	38	106.74	107.00	-36	1,175	-3.06%
2020/03/02	0	0.00	19	104.00	103.50	-19	1,170	-1.62%
2020/02/27	1	107.00	0	0.00	106.50	1	1,162	0.09%
2020/02/26	1	115.00	0	0.00	113.00	1	1,148	0.09%
2020/02/17	4	120.25	19	120.00	120.00	-15	1,113	-1.35%
2020/02/14	15	120.50	0	0.00	121.00	15	1,115	1.34%
2020/02/13	5	119.50	0	0.00	119.50	5	1,112	0.45%
2020/02/12	19	119.00	20	117.00	118.50	-1	1,120	-0.09%
2020/02/11	21	117.02	1.1	117.02	117.50	20	1,120	1.78%
2020/02/10	3	114.00	3	116.00	115.00	0	1,141	0.00%
2020/02/04	0	0.00	1	122.00	120.00	-1	1,102	-0.09%
2020/01/31	5	115.00	15	114.87	119.50	-10	1,063	-0.94%
2020/01/30	11	121.00	26	122.52	120.50	-15	1,102	-1.36%
2020/01/20	104	135.63	87	134.85	133.50	17	1,102	1.54%	大買/
2020/01/17	52	133.93	53	134.88	135.00	-1	1,159	-0.09%
2020/01/16	12	135.33	13	134.92	134.00	-1	1,144	-0.09%
2020/01/15	4	131.00	4	130.50	131.00	0	1,125	0.00%
2020/01/10	17	127.15	23	127.11	126.50	-6	1,123	-0.53%
2020/01/08	0	0.00	0	127.00	125.50	0	1,138	0.00%
2020/01/07	1	126.00	5	126.90	126.00	-4	1,168	-0.34%
2020/01/03	3	136.67	32	136.92	129.00	-29	1,205	-2.41%
2020/01/02	29	133.38	0	0.00	133.50	29	1,181	2.45%
2019/12/31	44	134.95	51	134.91	132.00	-7	1,197	-0.58%
2019/12/30	10	132.30	3	132.50	132.00	7	1,195	0.59%
2019/12/27	54	133.54	54	133.69	132.00	0	1,189	0.00%
2019/12/26	3	131.17	0	0.00	131.00	3	1,170	0.26%
2019/12/25	0	0.00	2	128.50	129.50	-2	1,151	-0.17%
2019/12/24	1	129.50	3	128.50	128.00	-2	1,149	-0.17%
2019/12/23	2	131.25	0	0.00	128.50	2	1,150	0.17%
2019/12/20	2	133.00	1	131.00	130.50	1	1,144	0.09%
2019/12/19	3	131.33	1	132.00	132.00	2	1,139	0.18%
2019/12/18	34	134.99	72	135.22	131.00	-38	1,134	-3.35%
2019/12/17	64	131.35	28	132.04	132.50	36	1,099	3.27%
2019/12/16	1	128.50	2	128.00	128.50	-1	1,070	-0.09%
2019/12/13	45	132.00	59	130.56	127.00	-14	1,064	-1.31%
2019/12/12	115	130.92	101	131.15	132.00	14	1,024	1.36%	大買/大賣/
2019/12/11	7	127.79	6	127.33	127.00	1	997	0.10%
2019/12/10	36	127.64	36	128.33	127.00	0	994	0.00%
2019/12/09	49	130.16	48	130.59	127.50	1	999	0.10%
2019/12/06	19	128.16	39	127.23	127.50	-20	979	-2.04%
2019/12/05	38	125.71	18	124.36	123.50	20	949	2.11%
2019/12/04	6	127.42	7	127.36	124.00	-1	943	-0.11%
2019/12/03	2	123.75	1	126.50	127.50	1	859	0.12%
2019/11/26	0	0.00	1	116.50	117.00	-1	902	-0.11%
2019/11/22	0	0.00	1	115.00	115.50	-1	956	-0.10%
2019/11/21	2	115.25	3	114.50	116.00	-1	966	-0.10%
2019/11/20	2	114.75	0	0.00	114.50	2	971	0.21%
2019/11/18	2	116.50	0	0.00	116.50	2	990	0.20%
2019/11/14	1	115.00	3	116.17	115.00	-2	1,011	-0.20%
2019/11/13	2	115.25	1	115.50	117.00	1	1,013	0.10%
2019/11/12	1	116.00	0	0.00	116.00	1	1,023	0.10%
2019/11/11	1	115.50	0	0.00	114.50	1	1,035	0.10%
2019/11/08	0	0.00	1	119.00	120.00	-1	1,032	-0.10%
2019/11/07	7	119.29	2	122.00	119.00	5	1,047	0.48%
2019/11/06	36	126.78	32	125.41	125.50	4	1,036	0.39%
2019/11/05	5	126.00	0	0.00	126.00	5	1,045	0.48%
2019/11/04	0	0.00	1	129.00	126.00	-1	1,062	-0.09%
2019/11/01	1	127.00	2	126.00	127.00	-1	1,068	-0.09%
2019/10/31	2	127.00	21	127.95	126.00	-19	1,078	-1.76%
2019/10/30	83	129.29	81	129.77	129.50	2	1,082	0.18%
2019/10/29	25	130.56	43	133.74	129.50	-18	1,080	-1.67%
2019/10/28	59	127.02	25	127.32	129.00	34	1,053	3.23%
2019/10/25	190	128.92	190	129.31	127.00	0	1,051	0.00%	大買/大賣/
2019/10/23	10	126.40	39	126.77	123.50	-29	1,112	-2.61%
2019/10/22	53	125.90	25	126.22	125.50	28	1,119	2.50%
2019/10/21	8	125.31	3	125.50	125.00	5	1,134	0.44%
2019/10/18	57	127.89	56	127.62	126.00	1	1,178	0.08%
2019/10/17	27	125.72	27	126.80	126.50	0	1,185	0.00%
2019/10/16	0	0.00	1	124.00	124.00	-1	1,213	-0.08%
2019/10/15	77	128.06	78	128.47	125.50	-1	1,210	-0.08%
2019/10/14	12	125.58	11	126.00	126.00	1	1,182	0.08%
2019/10/07	7	125.00	8	123.81	122.00	-1	1,195	-0.08%
2019/10/04	3	122.17	2	119.75	121.50	1	1,229	0.08%
2019/09/27	2	116.50	0	0.00	115.50	2	1,244	0.16%
2019/09/19	0	0.00	1	118.50	119.00	-1	1,393	-0.07%
2019/09/11	2	118.50	2	118.50	119.50	0	1,398	0.00%
2019/09/10	0	0.00	5	120.50	120.50	-5	1,390	-0.36%
2019/09/09	2	125.50	0	0.00	125.00	2	1,383	0.14%
2019/09/06	0	0.00	2	126.00	125.00	-2	1,384	-0.14%
2019/09/05	4	127.63	8	127.06	127.00	-4	1,395	-0.29%
2019/09/04	3	127.67	2	127.75	128.50	1	1,391	0.07%
2019/09/03	1	123.50	0	0.00	124.00	1	1,414	0.07%
2019/09/02	1	127.00	0	0.00	126.50	1	1,418	0.07%
2019/08/30	1	126.00	1	126.50	126.00	0	1,413	0.00%
2019/08/29	3	128.00	4	128.75	128.00	-1	1,400	-0.07%
2019/08/28	4	126.88	2	125.00	124.50	2	1,360	0.15%
2019/08/27	7	126.79	5	128.10	126.50	2	1,366	0.15%
2019/08/22	0	123.50	1	126.50	123.50	-1	1,348	-0.07%
2019/08/20	1	122.50	1	121.50	121.00	0	1,373	0.00%
2019/08/19	3	122.00	1	123.00	121.50	2	1,450	0.14%
2019/08/14	0	0.00	2	119.00	119.00	-2	1,498	-0.13%
2019/08/08	1	124.00	1	122.50	124.00	0	1,492	0.00%
2019/08/07	2	122.75	0	0.00	120.00	2	1,501	0.13%
2019/08/06	2	123.25	2	124.25	122.00	0	1,495	0.00%
2019/08/05	1	125.00	0	0.00	122.50	1	1,482	0.07%
2019/08/02	2	127.75	1	127.50	127.50	1	1,484	0.07%
2019/08/01	0	0.00	2	131.75	131.00	-2	1,474	-0.14%
2019/07/31	1	132.50	1	132.00	132.00	0	1,461	0.00%
2019/07/29	1	136.50	0	0.00	136.00	1	1,442	0.07%
2019/07/26	2	136.50	0	0.00	137.00	2	1,452	0.14%
2019/07/25	9	147.44	9	147.50	140.00	0	1,418	0.00%
2019/07/24	0	0.00	1	138.50	140.50	-1	1,319	-0.08%
2019/07/23	0	0.00	2	140.50	138.00	-2	1,312	-0.15%
2019/07/19	20	134.53	24	134.25	134.50	-4	1,254	-0.32%
2019/07/18	6	130.33	7	130.00	134.00	-1	1,247	-0.08%
2019/07/17	42	129.36	46	129.99	129.00	-4	1,217	-0.33%
2019/07/16	8	129.00	5	129.50	129.50	3	1,252	0.24%
2019/07/15	6	130.83	2	128.00	127.50	4	1,279	0.31%
2019/07/12	6	127.50	1	127.50	127.50	5	1,280	0.39%
2019/07/11	0	0.00	1	129.50	127.50	-1	1,276	-0.08%
2019/07/10	18	125.72	23	127.11	130.00	-5	1,241	-0.40%
2019/07/09	58	121.31	52	121.86	123.00	6	1,217	0.49%
2019/07/08	53	121.30	47	121.19	120.50	6	1,216	0.49%
2019/07/03	15	121.67	15	121.17	117.00	0	1,252	0.00%
2019/07/02	1	120.00	0	0.00	122.00	1	1,243	0.08%
2019/07/01	3	119.00	1	123.00	120.00	2	1,247	0.16%
2019/06/28	0	0.00	1	118.00	121.00	-1	1,242	-0.08%
2019/06/27	27	119.04	27	120.20	119.00	0	1,242	0.00%
2019/06/26	33	115.83	8	116.81	116.00	25	1,203	2.08%
2019/06/25	28	109.54	2	112.25	109.50	26	1,193	2.18%
2019/06/21	0	0.00	1	116.00	114.00	-1	1,263	-0.08%
2019/06/19	2	112.00	1	113.50	112.00	1	1,301	0.08%
2019/06/18	2	109.50	0	0.00	111.50	2	1,385	0.14%
2019/06/17	12	110.50	1	107.50	111.00	11	1,460	0.75%
2019/06/14	1	107.50	1	109.50	108.00	0	1,473	0.00%
2019/06/13	0	0.00	4	112.13	110.00	-4	1,476	-0.27%
2019/06/12	1	108.00	0	0.00	108.50	1	1,508	0.07%
2019/06/11	0	0.00	1	110.00	108.50	-1	1,521	-0.07%
2019/06/10	0	0.00	1	105.00	106.00	-1	1,485	-0.07%
2019/06/05	0	0.00	1	101.00	100.50	-1	1,487	-0.07%
2019/06/04	0	0.00	10	99.60	100.00	-10	1,491	-0.67%
2019/06/03	4	101.38	0	0.00	100.50	4	1,502	0.27%
2019/05/31	11	105.95	1	106.50	105.00	10	1,503	0.67%
2019/05/30	1	103.50	1	103.50	104.00	0	1,492	0.00%
2019/05/29	2	102.25	0	0.00	102.50	2	1,486	0.13%
2019/05/27	0	0.00	1	105.00	105.00	-1	1,518	-0.07%
2019/05/24	4	112.13	21	113.79	108.00	-17	1,501	-1.13%
2019/05/23	33	111.83	94	112.57	113.00	-61	1,419	-4.30%
2019/05/15	2	107.25	2	107.75	106.00	0	1,400	0.00%
2019/05/14	9	105.72	1	111.50	111.50	8	1,404	0.57%
2019/05/13	11	108.77	11	110.82	109.50	0	1,430	0.00%
2019/05/10	2	108.00	0	0.00	110.50	2	1,443	0.14%
2019/05/09	22	114.20	0	0.00	112.00	22	1,444	1.52%
2019/05/08	15	115.47	10	114.60	116.50	5	1,498	0.33%
2019/05/07	46	118.11	36	118.53	118.00	10	1,515	0.66%
2019/05/06	1	117.50	1	117.00	115.50	0	1,546	0.00%
2019/05/03	2	114.75	5.1	118.93	121.50	-3.1	1,576	-0.19%
2019/04/30	3	110.17	0	0.00	112.50	3	1,737	0.17%
2019/04/29	7	112.07	1	111.50	111.50	6	1,759	0.34%
2019/04/26	8	114.50	2	115.50	115.00	6	1,804	0.33%
2019/04/25	8	118.00	0	0.00	119.00	8	1,869	0.43%
2019/04/24	3	119.65	2	117.50	117.50	1	1,969	0.05%
2019/04/23	13	120.46	4	119.63	120.00	9	2,058	0.44%
2019/04/22	6	123.67	4	121.75	120.50	2	2,146	0.09%
2019/04/19	5	120.80	1	121.00	120.50	4	2,127	0.19%
2019/04/18	4	119.25	2	118.00	117.00	2	2,096	0.10%
2019/04/17	0	0.00	2	117.00	116.50	-2	2,082	-0.10%
2019/04/16	1	116.50	0	0.00	116.00	1	2,074	0.05%
2019/04/15	1	116.50	1	115.00	115.00	0	2,071	0.00%
2019/04/12	2	112.25	1	112.50	110.50	1	2,040	0.05%
2019/04/11	1.1	111.57	1	116.50	112.50	0.1	2,025	0.00%
2019/04/10	0.1	119.00	0	0.00	119.00	0.1	1,991	0.00%
2019/04/09	1	120.00	0	0.00	118.00	1	1,983	0.05%
2019/04/08	11	123.00	11	122.73	123.00	0	1,969	0.00%
2019/04/03	1	124.00	2	123.00	121.00	-1	1,953	-0.05%
2019/04/02	0	0.00	2	119.00	120.50	-2	1,934	-0.10%
2019/04/01	3	119.67	0	0.00	118.00	3	1,912	0.16%
2019/03/27	19	124.82	18	124.89	120.50	1	1,873	0.05%
2019/03/26	13	119.15	13	118.81	119.50	0	1,800	0.00%
2019/03/25	5	118.40	3	119.67	118.00	2	1,788	0.11%
2019/03/22	0	0.00	2	120.00	121.00	-2	1,761	-0.11%
2019/03/21	8	124.06	6	124.50	122.00	2	1,721	0.12%
2019/03/20	93	114.25	95	115.07	118.50	-2	1,631	-0.12%
2019/03/19	2	109.00	2	108.00	108.00	0	1,557	0.00%
2019/03/15	48.6	110.22	49	110.87	106.50	-0.4	1,545	-0.03%
2019/03/12	0	0.00	1	105.00	105.00	-1	1,494	-0.07%
2019/03/08	1	100.00	2	99.80	102.00	-1	1,493	-0.07%
2019/03/07	1	105.50	1	108.50	102.00	0	1,523	0.00%
2019/03/06	3	108.83	3	107.17	106.50	0	1,513	0.00%
2019/03/05	11	106.95	17	106.59	105.50	-6	1,501	-0.40%
2019/03/04	0	0.00	9	104.56	105.50	-9	1,506	-0.60%
2019/02/27	1	104.50	0	0.00	105.00	1	1,508	0.07%
2019/02/26	33	108.95	28	109.57	104.50	5	1,502	0.33%
2019/02/22	1	103.50	4	103.88	103.50	-3	1,448	-0.21%
2019/02/20	7	106.00	0	0.00	104.50	7	1,438	0.49%
2019/02/19	37	107.51	33	107.85	105.50	4	1,429	0.28%
2019/02/18	1	103.00	1	104.50	103.00	0	1,380	0.00%
2019/02/15	0	0.00	1	104.50	106.00	-1	1,365	-0.07%
2019/02/13	0	0.00	1	106.50	104.50	-1	1,363	-0.07%
2019/02/12	6	107.08	10	106.40	105.50	-4	1,341	-0.30%
2019/02/11	15	101.40	14	102.14	102.00	1	1,307	0.08%
2019/01/30	1	100.00	1	100.00	100.00	0	1,287	0.00%
2019/01/29	12	103.88	11	103.09	101.00	1	1,278	0.08%
2019/01/28	0	0.00	10	98.50	99.00	-10	1,221	-0.82%
2019/01/25	3	101.67	1	101.00	100.50	2	1,219	0.16%
2019/01/24	1	100.00	4	100.53	99.60	-3	1,185	-0.25%
2019/01/23	7.6	100.87	3	99.07	98.20	4.6	1,153	0.40%
2019/01/22	8	99.69	8	100.60	101.50	0	1,070	0.00%
2019/01/21	1	92.71	1	92.80	95.00	0	1,000	0.00%
2019/01/18	14	96.09	3	96.87	96.50	11	984	1.12%
2019/01/17	1	102.50	2	103.00	95.90	-1	934	-0.11%
2019/01/16	8	110.06	7	109.07	106.50	1	868	0.12%
2019/01/15	24	102.79	26	103.33	108.00	-2	776	-0.26%
2019/01/14	6	93.10	9	94.52	98.20	-3	690	-0.43%
2019/01/11	22	87.14	31	88.85	89.30	-9	597	-1.51%
2019/01/10	0	0.00	1	81.50	81.20	-1	576	-0.17%
2019/01/04	1	76.90	0	0.00	78.90	1	571	0.17%
2019/01/02	0	0.00	2	81.40	81.30	-2	574	-0.35%
2018/12/27	5	78.88	1	79.00	77.00	4	574	0.70%
2018/12/26	1	77.40	1	76.70	76.50	0	572	0.00%
2018/12/25	1	74.70	0	0.00	75.90	1	583	0.17%
2018/12/21	1	75.20	1	77.00	77.00	0	581	0.00%
2018/12/19	2	78.20	0	0.00	79.00	2	563	0.35%
2018/12/13	1	81.20	0	0.00	81.00	1	553	0.18%
2018/12/12	0	0.00	1	82.80	82.30	-1	551	-0.18%
2018/12/04	1	81.60	0	0.00	81.80	1	550	0.18%
2018/12/03	2	82.40	2	83.00	81.50	0	549	0.00%
2018/11/30	2	82.00	2	84.00	79.00	0	538	0.00%
2018/11/29	0	0.00	1	76.80	79.60	-1	499	-0.20%
2018/11/28	1	74.50	1	75.50	75.80	0	488	0.00%
2018/11/16	1	69.60	1	69.00	69.00	0	448	0.00%
2018/11/13	2	64.60	0	0.00	67.00	2	444	0.45%
2018/11/12	1	69.90	0	0.00	66.70	1	446	0.22%
2018/11/02	3	70.07	1	69.40	72.00	2	479	0.42%
2018/11/01	0	0.00	1	66.90	66.70	-1	483	-0.21%
2018/10/30	1	60.80	0	0.00	61.00	1	491	0.20%
2018/10/29	4	62.20	0	0.00	60.00	4	492	0.81%
2018/10/26	1	64.50	0	0.00	63.10	1	473	0.21%
2018/10/22	1	77.90	0	0.00	78.00	1	460	0.22%
2018/10/19	0	0.00	5	77.20	78.00	-5	459	-1.09%
2018/10/18	1	80.00	0	0.00	80.00	1	465	0.21%
2018/10/15	1	84.40	0	0.00	82.50	1	463	0.22%
2018/10/04	1	98.90	0	0.00	98.70	1	468	0.21%
2018/10/03	4	106.25	6	105.33	101.00	-2	478	-0.42%
2018/09/28	1	96.30	1	96.80	97.00	0	467	0.00%
2018/09/25	1	96.30	0	0.00	96.70	1	492	0.20%
2018/09/20	1	97.20	0	0.00	95.10	1	496	0.20%
2018/09/18	1	96.50	0	0.00	94.40	1	500	0.20%
2018/09/06	0	0.00	1	121.50	120.50	-1	478	-0.21%
2018/09/03	5	120.00	0	0.00	118.00	5	491	1.02%
2018/08/31	1	118.50	0	0.00	121.50	1	514	0.19%
2018/08/28	1	117.50	1	118.00	118.00	0	528	0.00%
2018/08/24	1	118.00	0	0.00	117.00	1	530	0.19%
2018/08/21	1	122.00	1	121.50	123.00	0	546	0.00%
2018/08/17	1	123.50	0	0.00	119.50	1	553	0.18%
2018/08/14	1	128.50	0	0.00	128.50	1	543	0.18%
2018/08/13	1	132.00	1	129.00	129.00	0	541	0.00%
2018/08/10	6	135.00	7	134.43	132.00	-1	539	-0.19%
2018/08/09	1	147.00	1	146.00	141.00	0	527	0.00%
2018/08/06	0	0.00	1	142.50	143.00	-1	518	-0.19%
2018/08/03	1	135.00	0	0.00	140.00	1	541	0.18%
2018/08/01	1	134.50	0	0.00	132.50	1	539	0.19%
2018/07/27	0	0.00	1	138.00	137.50	-1	537	-0.19%
2018/07/26	1	132.00	0	0.00	133.00	1	531	0.19%
2018/07/13	0	0.00	2	131.50	133.00	-2	611	-0.33%
2018/07/12	1	133.50	0	0.00	133.00	1	627	0.16%
2018/07/11	35	128.79	35	130.00	130.00	0	638	0.00%
2018/07/09	1	120.50	0	0.00	118.50	1	686	0.15%
2018/07/06	0	0.00	2	114.00	118.00	-2	702	-0.28%
2018/07/04	4	122.00	0	0.00	122.50	4	713	0.56%
2018/07/03	0	0.00	1	126.50	122.00	-1	724	-0.14%
2018/07/02	0	0.00	1	126.50	127.00	-1	746	-0.13%
2018/06/29	1	125.50	3	125.50	126.00	-2	767	-0.26%
2018/06/28	2	118.50	0	0.00	120.50	2	798	0.25%
2018/06/27	0	0.00	3	120.67	121.00	-3	815	-0.37%
2018/06/15	0	0.00	1	136.50	138.00	-1	1,434	-0.07%
2018/06/14	1	138.00	0	0.00	136.00	1	1,436	0.07%
2018/06/13	1	134.50	0	0.00	134.50	1	1,433	0.07%
2018/06/08	1	147.50	4	142.88	144.00	-3	1,428	-0.21%
2018/06/07	3	142.50	1	143.00	142.00	2	1,412	0.14%
2018/05/29	1	132.00	0	0.00	133.00	1	1,515	0.07%
2018/05/28	8	144.00	8	146.00	139.50	0	1,503	0.00%
2018/05/23	0	0.00	10	140.15	139.00	-10	1,496	-0.67%
2018/05/22	10	142.75	0	0.00	139.50	10	1,493	0.67%
2018/05/18	0	0.00	1	133.00	134.50	-1	1,493	-0.07%
2018/05/17	0	0.00	1	130.50	132.00	-1	1,505	-0.07%
2018/05/15	2	135.75	1	136.00	132.50	1	1,505	0.07%
2018/05/14	1	135.00	0	0.00	132.00	1	1,510	0.07%
2018/05/11	6	153.83	6	149.00	138.50	0	1,495	0.00%
2018/05/10	1	141.50	5	145.40	146.50	-4	1,451	-0.28%
2018/05/08	1	133.50	0	0.00	134.00	1	1,446	0.07%
2018/05/07	1	138.00	0	0.00	133.00	1	1,453	0.07%
2018/05/04	3	137.83	4	136.63	135.50	-1	1,463	-0.07%
2018/05/03	2	137.50	2	135.50	134.50	0	1,528	0.00%
2018/04/30	6	145.58	4	146.50	146.00	2	1,531	0.13%
2018/04/27	2	142.50	2	146.25	143.50	0	1,534	0.00%
2018/04/26	19	144.32	19	145.16	138.00	0	1,528	0.00%
2018/04/25	1	147.50	1	151.50	148.50	0	1,517	0.00%
2018/04/24	24	140.92	24	140.60	149.00	0	1,511	0.00%
2018/04/23	5	154.50	5	154.00	151.50	0	1,492	0.00%
2018/04/20	1	155.50	1	155.00	157.00	0	1,485	0.00%
2018/04/19	13	166.15	13	166.92	158.00	0	1,479	0.00%
2018/04/18	0	0.00	1	168.00	162.00	-1	1,454	-0.07%
2018/04/17	5	175.00	6	172.42	162.00	-1	1,447	-0.07%
2018/04/16	18	171.69	34	172.28	171.00	-16	1,418	-1.13%
2018/04/11	4	175.00	1	176.50	176.50	3	1,359	0.22%
2018/04/10	1	187.00	1	178.00	178.00	0	1,349	0.00%
2018/04/09	0	0.00	1	180.47	178.50	-1	1,345	-0.08%
2018/04/03	0	0.00	4	194.25	182.50	-4	1,345	-0.30%
2018/04/02	5	193.00	5	193.50	190.50	0	1,340	0.00%
2018/03/31	20	185.05	42	187.96	192.50	-22	1,364	-1.61%
2018/03/30	0	0.00	1	175.50	175.00	-1	1,345	-0.07%
2018/03/29	4	175.00	0	0.00	175.00	4	1,339	0.30%
2018/03/28	118	174.07	180	172.37	173.00	-62	1,349	-4.60%	大買/大賣/
2018/03/27	87	168.43	52	168.19	169.50	35	1,264	2.77%
2018/03/26	55	168.26	54	169.33	168.50	1	1,194	0.08%
2018/03/23	76	154.73	83	156.17	161.50	-7	1,054	-0.66%
2018/03/22	38	146.21	58	144.93	147.00	-20	941	-2.12%
2018/03/21	21	134.93	11	135.09	137.50	10	840	1.19%
2018/03/13	10	124.00	10	124.00	123.00	0	784	0.00%
2018/03/08	1	126.00	1	126.00	126.00	0	771	0.00%
2018/03/07	9	129.89	19	130.39	126.00	-10	758	-1.32%
2018/03/06	10	122.50	0	0.00	125.00	10	707	1.41%
2018/03/02	1	105.50	0	0.00	106.50	1	689	0.15%
2018/02/26	0	0.00	2	105.50	105.50	-2	738	-0.27%
2018/02/23	0	0.00	1	104.00	103.00	-1	735	-0.14%
2018/02/22	0	0.00	1	100.50	100.50	-1	733	-0.14%
2018/02/21	1	100.00	0	0.00	102.00	1	735	0.14%
2018/02/12	1	95.00	0	0.00	95.00	1	731	0.14%
2018/02/09	0	0.00	3	97.50	98.20	-3	723	-0.41%
2018/02/08	0	0.00	1	107.50	107.50	-1	711	-0.14%
2018/02/07	2	110.25	1	110.50	107.50	1	719	0.14%
2018/02/06	3	108.17	2	111.75	107.50	1	714	0.14%
2018/02/05	1	119.00	0	0.00	119.00	1	700	0.14%
2018/02/01	4	126.00	1	127.50	125.00	3	701	0.43%
2018/01/31	1	127.00	1	128.00	125.00	0	697	0.00%
2018/01/30	1	130.50	0	0.00	128.00	1	692	0.14%
2018/01/26	22	138.80	23	139.96	132.00	-1	669	-0.15%
2018/01/25	0	0.00	1	124.50	129.00	-1	601	-0.17%
2018/01/17	0	0.00	1	118.00	116.50	-1	577	-0.17%
2018/01/12	1	117.00	0	0.00	117.00	1	588	0.17%
2018/01/04	2	133.75	0	0.00	131.00	2	564	0.35%