立積 (4968)-元大-天母券商分點個股進出

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

立積

(4968)

可現股當沖

股價
182.0
漲跌
▼3.5
漲幅
-1.89%
成交量
1,937張
產業
上市半導體類股▲0.53%
753人加入追蹤

立即追蹤
本地時間:14:30

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

立積 (4968)籌碼相關－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.1	181.00	0	0.00	182.00	0.1	4,932	0.00%
2024/05/09	0	0.00	1	191.99	185.50	-1	4,993	-0.02%
2024/05/08	4	197.13	13.2	195.47	195.00	-9.2	5,055	-0.18%
2024/05/07	2	187.50	3	187.83	190.50	-1	5,047	-0.02%
2024/05/06	1	185.00	0	0.00	183.00	1	5,173	0.02%
2024/05/03	3	185.83	8	185.31	183.00	-5	5,293	-0.09%
2024/05/02	8	181.94	5	182.20	183.50	3	5,275	0.06%
2024/04/30	2	185.00	1	183.50	183.50	1	5,280	0.02%
2024/04/29	0	0.00	2	181.00	180.00	-2	5,265	-0.04%
2024/04/26	1	170.50	0	0.00	172.50	1	5,262	0.02%
2024/04/25	5	166.50	5	167.50	165.00	0	5,235	0.00%
2024/04/24	0	0.00	20	168.00	168.50	-20	5,244	-0.38%
2024/04/23	1	164.00	0	0.00	163.50	1	5,269	0.02%
2024/04/22	26.1	165.86	6	169.50	162.50	20.1	5,270	0.38%
2024/04/19	17	173.62	53	167.85	169.00	-36	5,275	-0.68%
2024/04/18	3	176.50	1	176.50	175.50	2	5,266	0.04%
2024/04/17	35.1	173.97	35	174.51	173.00	0.1	5,252	0.00%
2024/04/16	2	176.75	0	0.00	173.50	2	5,240	0.04%
2024/04/15	8	183.06	0	0.00	182.00	8	5,234	0.15%
2024/04/12	29	189.48	14	192.00	187.00	15	5,289	0.28%
2024/04/11	2	188.25	0	0.00	190.50	2	5,311	0.04%
2024/04/10	16	192.59	82	188.88	192.00	-66	5,358	-1.23%
2024/04/09	77	184.10	79	183.69	185.00	-2	5,387	-0.04%
2024/04/08	40.1	190.25	24.1	189.69	186.50	16	5,378	0.30%
2024/04/03	10	204.70	5	206.00	205.00	5	5,298	0.09%
2024/04/02	14.5	210.41	0	0.00	206.50	14.5	5,326	0.27%
2024/04/01	50	212.62	46	214.62	211.00	4	5,467	0.07%
2024/03/29	3.1	204.66	0	0.00	205.50	3.1	5,474	0.06%
2024/03/28	11.4	209.12	1	208.50	204.50	10.4	5,518	0.19%
2024/03/27	7	214.29	0	0.00	214.00	7	5,602	0.12%
2024/03/26	7	220.64	0	0.00	216.00	7	5,849	0.12%
2024/03/25	42	224.85	15	228.00	222.00	27	6,005	0.45%
2024/03/22	14	219.54	13	221.27	225.00	1	6,016	0.02%
2024/03/21	59	214.79	119.1	217.29	219.00	-60.1	6,006	-1.00%	大賣/
2024/03/20	10	219.65	2	222.00	215.50	8	6,018	0.13%
2024/03/19	6	225.25	10	224.45	223.00	-4	5,994	-0.07%
2024/03/18	1	224.50	2	225.75	230.00	-1	5,978	-0.02%
2024/03/15	18	224.92	18	227.78	223.00	0	6,030	0.00%
2024/03/14	22	225.55	3	222.00	222.50	19	6,039	0.31%
2024/03/13	46	233.17	9.1	228.92	229.00	36.9	6,024	0.61%
2024/03/12	42.1	230.56	92	232.77	235.50	-49.9	5,997	-0.83%
2024/03/11	12	224.96	2.1	223.57	223.00	9.9	5,931	0.17%
2024/03/08	56.1	231.12	21.3	235.27	224.50	34.9	5,921	0.59%
2024/03/07	24.2	234.58	24	235.77	235.00	0.1	5,807	0.00%
2024/03/06	15.5	229.58	40.1	231.82	234.00	-24.5	5,830	-0.42%
2024/03/05	16.2	222.16	18.1	223.72	227.00	-1.9	5,712	-0.03%
2024/03/04	77.3	227.73	44	231.33	223.50	33.3	5,662	0.59%
2024/03/01	4.3	236.80	19.7	244.37	248.00	-15.4	5,407	-0.28%
2024/02/29	2.2	223.32	2	225.50	225.50	0.2	5,275	0.00%
2024/02/27	9	219.17	11	219.23	221.00	-2	5,326	-0.04%
2024/02/26	1	221.00	10	220.00	222.00	-9	5,391	-0.17%
2024/02/23	22	224.52	13	223.62	223.50	9	5,379	0.17%
2024/02/22	17	229.71	8	229.75	226.00	9	5,334	0.17%
2024/02/21	6	228.42	4.3	229.30	230.00	1.8	5,268	0.03%
2024/02/20	1	222.00	4	218.63	222.00	-3	5,102	-0.06%
2024/02/19	15.5	219.03	15	218.84	222.00	0.5	4,983	0.01%
2024/02/16	3	211.33	9.3	215.75	218.00	-6.3	4,747	-0.13%
2024/02/15	0	0.00	8.5	195.82	198.50	-8.5	4,587	-0.19%
2024/02/05	2	178.75	5	184.20	180.50	-3	4,454	-0.07%
2024/02/02	10	185.35	16.2	185.22	188.00	-6.2	4,347	-0.14%
2024/02/01	4	175.75	0	0.00	176.00	4	4,161	0.10%
2024/01/31	3	176.17	5	176.50	179.00	-2	4,108	-0.05%
2024/01/30	4	170.25	2	170.50	171.00	2	4,033	0.05%
2024/01/29	8	178.94	7	181.79	175.50	1	3,982	0.03%
2024/01/26	4	172.38	25	173.10	176.00	-21	3,783	-0.55%
2024/01/25	14	168.46	2	169.00	168.50	12	3,656	0.33%
2024/01/24	12	171.71	1	175.50	171.50	11	3,664	0.30%
2024/01/23	9	171.67	9	171.67	173.00	0	3,649	0.00%
2024/01/22	1	171.50	37	162.96	172.00	-36	3,623	-0.99%
2024/01/19	1	159.00	3	159.83	161.00	-2	3,609	-0.06%
2024/01/18	24.1	160.65	1	161.50	160.00	23.1	3,614	0.64%
2024/01/17	17	162.94	5	162.50	163.50	12	3,621	0.33%
2024/01/16	2	166.50	1	167.00	166.50	1	3,605	0.03%
2024/01/15	1	170.50	27	169.50	169.00	-26	3,611	-0.72%
2024/01/12	31.4	165.06	0	0.00	164.50	31.4	3,603	0.87%
2024/01/11	3	166.00	63	166.04	168.00	-60	3,607	-1.66%
2024/01/10	0	0.00	1	167.00	165.50	-1	3,605	-0.03%
2024/01/09	44	166.42	24	168.50	165.50	20	3,618	0.55%
2024/01/08	22	170.36	8	171.63	168.50	14	3,635	0.39%
2024/01/05	15	165.47	21	166.00	166.00	-6	3,610	-0.17%
2024/01/04	16	165.13	2	168.00	164.00	14	3,627	0.39%
2024/01/03	14	173.46	1	171.80	171.00	13	3,602	0.36%
2024/01/02	14	182.21	3	185.00	182.00	11	3,536	0.31%
2023/12/29	6	185.67	1.2	186.74	184.00	4.9	3,510	0.14%
2023/12/28	0.1	187.50	0	0.00	186.00	0.1	3,481	0.00%
2023/12/27	5	185.90	6	189.25	190.00	-1	3,454	-0.03%
2023/12/26	2	190.50	1	190.00	191.00	1	3,299	0.03%
2023/12/22	3	189.33	4	188.25	189.00	-1	3,204	-0.03%
2023/12/21	8.1	186.17	14	185.32	187.00	-5.9	3,084	-0.19%
2023/12/20	4.2	176.57	28	175.14	180.00	-23.9	2,826	-0.84%
2023/12/19	11	164.73	7	167.00	164.00	4	2,678	0.15%
2023/12/18	0	0.00	1	168.00	168.50	-1	2,651	-0.04%
2023/12/15	1	173.00	4.3	172.33	172.00	-3.3	2,633	-0.12%
2023/12/14	5	167.40	9	169.83	170.00	-4	2,593	-0.15%
2023/12/13	4	168.88	22	168.98	168.50	-18	2,560	-0.70%
2023/12/12	10	171.00	3	173.33	168.00	7	2,549	0.27%
2023/12/11	0	0.00	2	170.00	168.50	-2	2,474	-0.08%
2023/12/08	0	0.00	7.1	170.01	169.00	-7.1	2,438	-0.29%
2023/12/07	11	168.77	2	166.50	166.00	9	2,409	0.37%
2023/12/06	3	168.67	1	169.50	169.50	2	2,376	0.08%
2023/12/05	4	171.38	5.2	169.93	169.50	-1.2	2,351	-0.05%
2023/12/04	23.2	174.06	5.2	173.12	172.00	18	2,310	0.78%
2023/12/01	16	166.75	17	167.88	167.50	-1	2,252	-0.04%
2023/11/30	6	164.08	3	163.00	162.50	3	2,142	0.14%
2023/11/29	2	164.75	5.4	166.56	167.00	-3.4	2,094	-0.16%
2023/11/28	6	162.00	14	161.21	165.00	-8	2,040	-0.39%
2023/11/27	5	157.50	2	158.50	157.50	3	1,943	0.15%
2023/11/24	6	155.58	16	158.31	159.50	-10	1,876	-0.53%
2023/11/22	1	148.50	5.3	146.66	148.00	-4.3	1,626	-0.26%
2023/11/21	3	145.33	2	144.00	145.00	1	1,605	0.06%
2023/11/20	16	142.22	11	142.59	142.50	5	1,567	0.32%
2023/11/17	1	135.00	20	136.85	137.50	-19	1,504	-1.26%
2023/11/16	10	135.20	1	134.50	134.50	9	1,492	0.60%
2023/11/15	11	134.59	21	136.05	136.00	-10	1,496	-0.67%
2023/11/14	2	133.00	2	134.25	135.00	0	1,485	0.00%
2023/11/13	20	135.15	1	137.00	134.00	19	1,499	1.27%
2023/11/10	0	0.00	0.1	133.00	132.00	-0.1	1,467	0.00%
2023/11/09	1	133.00	1	134.00	133.00	0	1,475	0.00%
2023/11/08	1	135.50	2	136.00	135.00	-1	1,480	-0.07%
2023/11/07	7	132.64	6	133.58	132.00	1	1,480	0.07%
2023/11/06	0	0.00	5	124.00	128.00	-5	1,461	-0.34%
2023/11/02	1	120.50	0	0.00	121.50	1	1,466	0.07%
2023/11/01	1	116.50	11	117.14	118.50	-10	1,475	-0.68%
2023/10/31	17	115.47	20	115.90	115.00	-3	1,474	-0.20%
2023/10/27	5	118.60	4	120.63	120.50	1	1,486	0.07%
2023/10/26	16	123.63	0	0.00	121.00	16	1,480	1.08%
2023/10/25	0	0.00	15	127.50	127.00	-15	1,510	-0.99%
2023/10/24	6	125.42	2	125.00	125.50	4	1,544	0.26%
2023/10/23	13	126.31	3	128.50	126.00	10	1,580	0.63%
2023/10/20	2	129.50	8	129.00	129.50	-6	1,602	-0.37%
2023/10/19	14	130.14	6	133.00	129.50	8	1,631	0.49%
2023/10/18	6	131.00	6	133.00	131.00	0	1,654	0.00%
2023/10/17	5	131.70	0	0.00	132.00	5	1,671	0.30%
2023/10/16	10	133.40	2	134.00	134.00	8	1,706	0.47%
2023/10/13	2	139.25	0	0.00	137.50	2	1,718	0.12%
2023/10/12	3	140.83	19	140.37	142.00	-16	1,719	-0.93%
2023/10/11	41	140.46	4.4	142.89	135.00	36.6	1,726	2.12%
2023/10/06	9	143.50	3	144.00	145.50	6	1,766	0.34%
2023/10/05	2	147.00	8	146.00	147.00	-6	1,867	-0.32%
2023/10/04	7	143.14	0	0.00	143.00	7	2,068	0.34%
2023/10/03	0	0.00	5	149.50	146.50	-5	2,201	-0.23%
2023/10/02	2	146.00	0	0.00	145.00	2	2,330	0.09%
2023/09/28	1	143.00	0	0.00	144.50	1	2,448	0.04%
2023/09/27	3	141.83	3.1	141.84	142.00	-0.1	2,613	0.00%
2023/09/26	3	145.33	0	0.00	143.00	3	2,668	0.11%
2023/09/25	0	147.00	0	0.00	148.00	0	2,731	0.00%
2023/09/22	3	142.67	2	145.25	145.50	1	2,784	0.04%
2023/09/21	1	144.50	1	143.50	143.50	0	2,858	0.00%
2023/09/20	3	147.67	2	147.00	147.00	1	2,878	0.03%
2023/09/19	5	153.10	0	0.00	150.00	5	2,925	0.17%
2023/09/14	1	157.50	4	158.50	159.00	-3	3,038	-0.10%
2023/09/13	4	153.25	5	154.00	156.00	-1	3,114	-0.03%
2023/09/12	3	155.17	5	156.20	153.50	-2	3,163	-0.06%
2023/09/11	1	156.50	1	162.50	156.00	0	3,258	0.00%
2023/09/08	2	161.00	2	163.25	162.00	0	3,342	0.00%
2023/09/07	0	0.00	1	160.50	160.00	-1	3,545	-0.03%
2023/09/06	13	154.81	13	156.15	160.50	0	3,892	0.00%
2023/09/05	3	159.67	0.4	160.63	161.50	2.6	4,053	0.06%
2023/09/04	0	0.00	13.1	154.28	157.00	-13.1	4,157	-0.31%
2023/08/31	0	0.00	7	154.29	155.50	-7	4,289	-0.16%
2023/08/30	12	151.88	0	0.00	151.00	12	4,327	0.28%
2023/08/29	0	149.95	25	148.60	150.00	-25	4,484	-0.56%
2023/08/28	10	146.50	14	147.54	146.50	-4	4,559	-0.09%
2023/08/25	5.4	146.58	15	147.00	146.50	-9.6	4,685	-0.20%
2023/08/24	1	145.50	1.3	147.00	144.50	-0.3	4,842	-0.01%
2023/08/22	2	146.50	2	147.00	147.00	0	5,011	0.00%
2023/08/21	2	146.76	4	147.13	147.50	-2	5,048	-0.04%
2023/08/18	4	149.88	1	147.50	147.50	3	5,123	0.06%
2023/08/17	10	148.40	9	150.28	151.00	1	5,153	0.02%
2023/08/16	2	144.50	2	147.00	148.50	0	5,175	0.00%
2023/08/15	1	146.50	0	0.00	147.50	1	5,244	0.02%
2023/08/14	5	149.00	3	148.50	147.50	2	5,382	0.04%
2023/08/11	5.2	153.32	5.1	152.81	152.00	0.1	5,447	0.00%
2023/08/10	8	158.69	4	158.13	155.00	4	5,494	0.07%
2023/08/09	23	161.07	0	0.00	159.50	23	5,560	0.41%
2023/08/08	12	163.71	5	165.50	162.50	7	5,626	0.12%
2023/08/07	10	161.60	10	163.60	162.50	0	5,738	0.00%
2023/08/04	2	155.25	17	163.12	163.00	-15	5,905	-0.25%
2023/08/02	2	159.75	4	162.25	157.50	-2	6,067	-0.03%
2023/08/01	5	160.10	1	163.00	158.50	4	6,146	0.07%
2023/07/31	18	162.53	2	161.00	161.00	16	6,335	0.25%
2023/07/28	8	163.50	15	164.90	166.50	-7	6,543	-0.11%
2023/07/27	3	157.67	31	161.90	164.00	-28	6,932	-0.40%
2023/07/26	29	160.22	3.4	158.24	157.00	25.7	7,101	0.36%
2023/07/25	31	163.00	62	164.50	165.00	-31	7,402	-0.42%
2023/07/24	33	163.98	0	163.00	163.00	33	7,605	0.43%
2023/07/21	14	165.68	37	166.55	167.50	-23	7,798	-0.29%
2023/07/20	9	170.33	7	170.21	169.50	2	8,084	0.02%
2023/07/19	8	170.38	8.3	171.30	171.50	-0.3	8,296	0.00%
2023/07/18	13	173.54	0	0.00	172.00	13	8,703	0.15%
2023/07/14	11	178.50	2	179.75	177.00	9	8,947	0.10%
2023/07/13	16	180.61	2	178.50	178.50	14	9,155	0.15%
2023/07/12	19	185.71	2	182.75	182.50	17	9,582	0.18%
2023/07/11	4	192.88	30.3	190.72	192.00	-26.3	9,750	-0.27%
2023/07/10	26.3	187.22	34	187.54	186.00	-7.7	9,716	-0.08%
2023/07/07	11	178.23	14	178.54	181.00	-3	9,930	-0.03%
2023/07/06	1.2	184.38	30	184.45	186.00	-28.8	10,098	-0.29%
2023/07/05	36.3	182.53	50	181.80	182.00	-13.7	10,435	-0.13%
2023/07/04	1	178.00	1	178.00	178.00	0	10,587	0.00%
2023/07/03	4	176.88	1	176.00	175.00	3	10,700	0.03%
2023/06/30	45	174.87	43	175.17	177.00	2	10,678	0.02%
2023/06/29	17	171.62	17	172.68	172.00	0	10,648	0.00%
2023/06/28	17	171.00	17	172.56	170.50	0	10,581	0.00%
2023/06/27	22	174.70	14	177.57	171.50	8	10,597	0.08%
2023/06/26	29	174.40	29	174.78	174.50	0	10,547	0.00%
2023/06/21	10	174.65	7	176.07	175.00	3	10,541	0.03%
2023/06/20	10.1	178.36	4	177.13	176.00	6.1	10,498	0.06%
2023/06/19	7.1	179.43	5	181.50	181.00	2.1	10,452	0.02%
2023/06/16	9	183.78	7	184.79	184.00	2	10,375	0.02%
2023/06/15	15	186.30	7	186.64	184.50	8	10,331	0.08%
2023/06/14	14.1	183.85	12	183.92	186.50	2.1	10,236	0.02%
2023/06/13	36.3	186.56	22	187.32	183.00	14.3	10,153	0.14%
2023/06/12	35.2	191.95	15	193.93	191.00	20.2	9,945	0.20%
2023/06/09	10	181.65	6	180.42	180.50	4	9,598	0.04%
2023/06/08	8	175.31	6	175.92	175.50	2	9,416	0.02%
2023/06/07	1	165.01	21	168.00	171.00	-20	9,315	-0.21%
2023/06/06	20	165.70	0	0.00	164.50	20	9,266	0.22%
2023/06/05	4	171.88	0	0.00	170.50	4	9,210	0.04%
2023/06/02	6	176.42	5	180.20	174.00	1	9,240	0.01%
2023/06/01	5	174.50	10	175.30	178.00	-5	9,102	-0.05%
2023/05/31	10	175.55	5	175.40	174.00	5	9,047	0.06%
2023/05/30	6	173.67	5	175.40	174.50	1	8,946	0.01%
2023/05/29	2	163.75	27	169.00	170.00	-25	8,829	-0.28%
2023/05/26	63	166.89	47	165.06	161.00	16	8,912	0.18%
2023/05/25	11	168.23	9	169.50	167.00	2	8,939	0.02%
2023/05/24	22	169.66	9	170.67	168.00	13	8,972	0.14%
2023/05/22	2	169.50	2	170.00	171.50	0	9,301	0.00%
2023/05/19	0	169.00	4	167.75	169.00	-4	9,282	-0.04%
2023/05/18	11	173.68	4	171.25	172.00	7	9,219	0.08%
2023/05/17	10	163.10	23	164.89	166.50	-13	9,089	-0.14%
2023/05/16	5	162.20	1	162.00	160.50	4	9,026	0.04%
2023/05/15	9	166.06	0	0.00	163.00	9	8,991	0.10%
2023/05/12	1	166.50	2	167.50	172.00	-1	8,994	-0.01%
2023/05/11	2	172.25	12	171.08	168.50	-10	9,073	-0.11%
2023/05/10	8	175.13	9	175.06	174.50	-1	8,986	-0.01%
2023/05/09	5	170.80	6	172.00	175.00	-1	8,819	-0.01%
2023/05/08	1	174.50	5	174.70	173.50	-4	8,661	-0.05%
2023/05/05	1	171.00	2	174.25	171.00	-1	8,602	-0.01%
2023/05/04	8	172.38	6	171.42	169.00	2	8,483	0.02%
2023/05/03	12.1	183.80	9	180.06	177.00	3.1	8,314	0.04%
2023/05/02	9	180.78	7	185.50	187.50	2	7,956	0.03%
2023/04/28	11	166.00	12	163.96	170.50	-1	7,796	-0.01%
2023/04/27	10	159.70	3	161.50	158.00	7	7,464	0.09%
2023/04/26	5	165.40	5.1	167.44	167.00	-0.1	7,261	0.00%
2023/04/25	0	0.00	11	169.68	169.00	-11	7,084	-0.16%
2023/04/24	13.1	181.04	7	179.93	179.00	6.1	6,806	0.09%
2023/04/21	23	179.02	19	179.84	177.50	4	6,606	0.06%
2023/04/20	1	177.50	1	174.00	172.50	0	6,320	0.00%
2023/04/19	15	179.50	50	179.35	182.50	-35	6,241	-0.56%
2023/04/18	18	182.19	7	182.43	179.00	11	6,223	0.18%
2023/04/17	25	178.64	32	179.86	179.50	-7	6,223	-0.11%
2023/04/14	17	163.44	9	161.44	171.00	8	5,844	0.14%
2023/04/13	31	165.71	5	162.40	163.00	26	5,569	0.47%
2023/04/12	13	167.65	15	166.43	165.00	-2	5,449	-0.04%
2023/04/11	16	154.53	62	156.38	165.00	-46	5,282	-0.87%
2023/04/10	46	151.07	13	150.81	150.00	33	5,191	0.64%
2023/04/07	11	143.68	68	145.31	147.50	-57	4,778	-1.19%
2023/04/06	10	133.85	93	132.76	134.50	-83	4,473	-1.86%
2023/03/31	24	125.46	25	125.48	125.50	-1	4,315	-0.02%
2023/03/30	1	122.50	1	124.50	122.00	0	4,280	0.00%
2023/03/28	4	122.75	1	122.50	122.00	3	4,247	0.07%
2023/03/27	6	127.08	0	0.00	127.00	6	4,215	0.14%
2023/03/24	0	0.00	1	131.00	129.00	-1	4,236	-0.02%
2023/03/23	2	127.50	1	129.00	128.00	1	4,220	0.02%
2023/03/22	12	128.54	11	129.00	129.00	1	4,233	0.02%
2023/03/21	1	128.50	1	129.50	128.00	0	4,245	0.00%
2023/03/17	10	128.05	4	128.50	129.50	6	4,261	0.14%
2023/03/16	3	125.00	3	126.00	125.00	0	4,274	0.00%
2023/03/15	1	129.00	0	0.00	126.50	1	4,298	0.02%
2023/03/14	0	128.00	6	127.50	126.50	-6	4,323	-0.14%
2023/03/13	3	126.67	1	125.00	129.00	2	4,349	0.05%
2023/03/10	16	130.31	3	132.33	129.00	13	4,432	0.29%
2023/03/09	8	133.50	4	136.50	133.00	4	4,469	0.09%
2023/03/07	5	135.10	5	138.40	134.50	0	4,634	0.00%
2023/03/06	2	133.00	5	132.90	132.50	-3	4,662	-0.06%
2023/03/03	5	130.60	5	133.30	131.00	0	4,830	0.00%
2023/03/02	0	0.00	3	131.83	131.50	-3	5,015	-0.06%
2023/03/01	3	130.17	3	131.50	130.50	0	5,130	0.00%
2023/02/24	69	131.99	5	132.01	132.50	64	5,129	1.25%
2023/02/23	4	141.50	4	142.88	141.00	0	5,029	0.00%
2023/02/22	5.1	135.17	7	136.79	135.50	-1.9	4,944	-0.04%
2023/02/21	9	143.94	4	142.38	141.50	5	4,913	0.10%
2023/02/20	0	0.00	37	134.25	140.50	-37	4,701	-0.79%
2023/02/17	1	126.50	1	127.50	128.00	0	4,736	0.00%
2023/02/16	0	127.50	0	0.00	129.00	0	4,898	0.00%
2023/02/15	8	126.06	9	127.11	126.50	-1	4,976	-0.02%
2023/02/14	5	127.50	1	127.50	127.50	4	5,000	0.08%
2023/02/13	10	129.50	0	0.00	126.00	10	5,051	0.20%
2023/02/10	26	133.50	6	135.58	131.50	20	5,104	0.39%
2023/02/09	15	136.07	13	135.81	138.00	2	5,072	0.04%
2023/02/08	0	0.00	25	134.94	135.00	-25	5,066	-0.49%
2023/02/07	5	130.00	6	130.50	130.50	-1	5,063	-0.02%
2023/02/06	2	130.00	3	131.67	131.50	-1	5,105	-0.02%
2023/02/03	13	132.54	0	0.00	130.50	13	5,172	0.25%
2023/02/02	22	135.59	11.2	137.29	135.50	10.8	5,197	0.21%
2023/02/01	11	130.86	15	132.57	136.00	-4	5,211	-0.08%
2023/01/31	8	131.19	7	130.71	130.50	1	5,186	0.02%
2023/01/30	1	129.50	10	129.85	129.50	-9	5,131	-0.18%
2023/01/17	6	124.92	0	0.00	124.50	6	5,100	0.12%
2023/01/16	0	0.00	8	127.75	128.00	-8	5,105	-0.16%
2023/01/13	2	124.50	2	128.50	125.00	0	5,083	0.00%
2023/01/12	5	128.10	3	130.17	127.50	2	5,045	0.04%
2023/01/11	4	127.88	7	128.93	129.00	-3	5,006	-0.06%
2023/01/10	63	127.48	6	130.25	128.00	57	4,990	1.14%
2023/01/09	4	126.13	2	127.00	127.00	2	4,837	0.04%
2023/01/06	53	122.10	57	127.48	127.50	-4	4,752	-0.08%
2023/01/05	11	126.50	63	128.94	126.00	-52	4,648	-1.12%
2023/01/04	1	117.50	5	118.20	119.50	-4	4,406	-0.09%
2023/01/03	50	113.50	4	113.13	113.50	46	4,278	1.07%
2022/12/30	6	111.92	2	112.50	112.50	4	4,269	0.09%
2022/12/29	5	112.10	10.1	112.11	111.50	-5.1	4,260	-0.12%
2022/12/28	8	123.00	1.1	121.63	123.50	6.9	4,152	0.17%
2022/12/26	0	112.50	0	0.00	111.00	0	3,949	0.00%
2022/12/23	0	0.00	2	111.75	113.50	-2	3,979	-0.05%
2022/12/22	4	111.13	0	0.00	111.00	4	3,984	0.10%
2022/12/21	1	112.00	1	109.50	109.50	0	3,990	0.00%
2022/12/20	5	114.00	1	110.00	110.00	4	3,998	0.10%
2022/12/16	6	115.92	7	115.93	116.00	-1	4,009	-0.02%
2022/12/14	0.1	120.50	11	121.18	123.00	-10.9	3,985	-0.27%
2022/12/13	6	119.58	0	0.00	118.50	6	3,964	0.15%
2022/12/09	0	122.00	0	0.00	122.00	0	3,963	0.00%
2022/12/08	1	122.50	1	122.00	122.00	0	3,952	0.00%
2022/12/07	10	124.95	0	0.00	124.00	10	3,949	0.25%
2022/12/06	1	126.00	1	126.00	126.00	0	3,931	0.00%
2022/12/05	0	0.00	9	132.17	131.00	-9	3,909	-0.23%
2022/12/02	20	133.13	8	131.56	130.50	12	3,879	0.31%
2022/12/01	0	0.00	1	130.50	130.00	-1	3,783	-0.03%
2022/11/30	3	128.83	1	130.00	128.50	2	3,733	0.05%
2022/11/29	3	132.00	3	134.16	132.50	0	3,683	0.00%
2022/11/28	3	130.50	3	131.17	135.50	0	3,547	0.00%
2022/11/25	4	127.88	7.1	128.89	129.50	-3.1	3,445	-0.09%
2022/11/24	7	127.14	6	127.00	127.50	1	3,258	0.03%
2022/11/23	9	118.43	8.1	119.07	120.00	0.9	3,051	0.03%
2022/11/22	2	114.00	6	114.08	114.00	-4	2,914	-0.14%
2022/11/21	3	111.87	4	115.00	111.00	-1	2,873	-0.03%
2022/11/18	6.1	112.05	4	113.50	111.00	2.1	2,817	0.07%
2022/11/17	8	114.69	4	115.00	115.00	4	2,782	0.14%
2022/11/16	5	111.70	6	112.67	113.50	-1	2,741	-0.04%
2022/11/15	11.1	115.65	12	115.58	114.50	-0.9	2,691	-0.03%
2022/11/14	25	114.34	27	115.39	117.50	-2	2,501	-0.08%
2022/11/11	58	108.18	57	107.93	107.00	1	2,329	0.04%
2022/11/10	3	103.50	3	104.00	105.00	0	2,243	0.00%
2022/11/09	0	0.00	20	106.00	106.00	-20	2,234	-0.90%
2022/11/08	22	105.32	2	106.50	103.50	20	2,208	0.91%
2022/11/07	1	105.00	0	0.00	106.00	1	2,136	0.05%
2022/11/04	8	104.19	7	105.07	105.00	1	2,084	0.05%
2022/11/03	8	101.05	7	102.93	103.50	1	1,955	0.05%
2022/11/02	4	100.88	2	100.00	100.00	2	1,912	0.10%
2022/11/01	5	103.00	6	101.00	101.00	-1	1,866	-0.05%
2022/10/31	9	89.30	52	90.78	95.40	-43	1,793	-2.40%
2022/10/28	56	90.72	15	92.60	89.80	41	1,731	2.37%
2022/10/27	0	0.00	56.3	92.84	97.10	-56.3	1,639	-3.43%
2022/10/26	55	89.70	55	90.90	89.20	0	1,601	0.00%
2022/10/25	58	90.53	3	94.00	89.10	55	1,587	3.46%
2022/10/24	2	96.70	34.2	95.16	93.70	-32.2	1,591	-2.02%
2022/10/21	30	92.33	1	90.60	90.60	29	1,592	1.82%
2022/10/20	1	98.90	0	0.00	95.70	1	1,601	0.06%
2022/10/19	1	98.50	1	97.70	97.70	0	1,619	0.00%
2022/10/18	2	97.75	0	0.00	96.50	2	1,642	0.12%
2022/10/14	2	92.45	41	94.26	97.00	-39	1,653	-2.36%
2022/10/13	83	90.52	83	91.13	88.20	0	1,657	0.00%
2022/10/12	80	94.25	80	94.75	94.10	0	1,651	0.00%
2022/10/11	36	97.38	16	98.49	95.10	20	1,654	1.21%
2022/10/07	3	102.83	4	103.00	102.00	-1	1,691	-0.06%
2022/10/06	30	105.33	23	106.93	104.50	7	1,744	0.40%
2022/10/05	29	105.98	6	109.25	103.50	23	1,748	1.32%
2022/10/04	1	102.50	0	102.50	103.00	1	1,729	0.06%
2022/10/03	8	101.48	2	102.00	100.50	6	1,718	0.35%
2022/09/30	1	90.50	29	90.90	97.50	-28	1,726	-1.62%
2022/09/29	16	95.19	15	95.70	93.90	1	1,738	0.06%
2022/09/28	36	99.36	22	98.31	96.80	14	1,775	0.79%
2022/09/27	15	102.21	31	101.53	102.50	-16	1,793	-0.89%
2022/09/26	5.1	100.53	2	100.00	100.50	3.1	1,818	0.17%
2022/09/23	16	110.59	4.1	111.25	108.00	11.9	1,844	0.64%
2022/09/21	3	111.33	2	111.50	113.00	1	1,862	0.05%
2022/09/19	2	111.50	2	112.50	112.00	0	1,866	0.00%
2022/09/16	1	115.00	1.1	116.89	115.00	-0.1	1,859	-0.01%
2022/09/15	3	118.50	0	0.00	118.50	3	1,867	0.16%
2022/09/14	13	118.54	10	119.00	119.50	3	1,876	0.16%
2022/09/13	6	124.50	0	0.00	124.00	6	1,868	0.32%
2022/09/12	0	0.00	11	129.50	128.00	-11	1,874	-0.59%
2022/09/07	17	126.15	55	127.09	127.00	-38	1,919	-1.98%
2022/09/06	50	130.47	51.1	132.18	129.50	-1.1	1,931	-0.05%
2022/09/05	20.1	129.62	0	0.00	128.50	20.1	1,953	1.03%
2022/09/01	30	137.83	0	0.00	136.50	30	1,986	1.51%
2022/08/31	0	0.00	48	138.90	140.50	-48	1,988	-2.41%
2022/08/29	14	136.07	0	0.00	135.00	14	2,061	0.68%
2022/08/26	19	143.63	2	146.50	142.50	17	2,078	0.82%
2022/08/25	15	146.07	31	146.50	146.00	-16	2,107	-0.76%
2022/08/24	26	144.31	26	144.81	144.00	0	2,179	0.00%
2022/08/23	5	143.00	5	144.00	143.00	0	2,251	0.00%
2022/08/22	18	145.25	4	145.88	142.50	14	2,276	0.62%
2022/08/19	0	0.00	2	149.50	146.00	-2	2,272	-0.09%
2022/08/18	27	144.63	27	145.24	146.50	0	2,277	0.00%
2022/08/17	14	144.96	12	145.96	145.00	2	2,264	0.09%
2022/08/16	16	148.84	13	151.19	146.00	3	2,269	0.13%
2022/08/15	13	148.46	21	148.50	149.50	-8	2,261	-0.35%
2022/08/12	0	0.00	1	141.50	141.50	-1	2,226	-0.04%
2022/08/11	2	137.00	1	135.00	135.50	1	2,227	0.04%
2022/08/10	9	132.94	10	132.50	132.50	-1	2,239	-0.04%
2022/08/09	0	137.50	0	0.00	138.50	0	2,241	0.00%
2022/08/05	0	0.00	0.1	137.45	138.00	-0.1	2,282	0.00%
2022/08/04	12	133.29	13	134.58	133.50	-1	2,318	-0.04%
2022/08/02	16	133.59	26	134.52	134.50	-10	2,414	-0.41%
2022/08/01	12	137.17	10	137.50	137.50	2	2,439	0.08%
2022/07/29	1	142.00	2	141.25	141.50	-1	2,486	-0.04%
2022/07/28	1	139.50	2	137.25	138.00	-1	2,573	-0.04%
2022/07/27	1	139.00	2	139.00	139.00	-1	2,654	-0.04%
2022/07/26	2	136.50	0	0.00	135.50	2	2,718	0.07%
2022/07/25	17	146.94	1	141.00	141.00	16	2,804	0.57%
2022/07/22	0.1	156.00	0	0.00	153.00	0.1	2,855	0.00%
2022/07/21	1	141.50	2	143.50	145.00	-1	2,868	-0.03%
2022/07/20	29	139.67	9	140.78	139.00	20	2,903	0.69%
2022/07/19	2	138.50	2	136.50	136.50	0	2,934	0.00%
2022/07/18	6	136.33	6	137.50	138.00	0	3,037	0.00%
2022/07/15	6	134.33	12	136.04	136.00	-6	3,161	-0.19%
2022/07/14	19	124.21	33	126.79	132.00	-14	3,202	-0.44%
2022/07/13	11	124.59	3	123.00	123.00	8	3,218	0.25%
2022/07/12	35	122.96	35	124.50	125.50	0	3,213	0.00%
2022/07/11	1	131.00	1	131.00	133.00	0	3,215	0.00%
2022/07/08	0	0.00	16	130.59	134.50	-16	3,316	-0.48%
2022/07/07	21	128.10	26	129.00	130.00	-5	3,380	-0.15%
2022/07/06	8	127.56	14	126.36	125.00	-6	3,477	-0.17%
2022/07/05	7	131.50	6.4	132.30	134.00	0.6	3,527	0.02%
2022/07/04	2	130.50	1	133.00	130.50	1	3,546	0.03%
2022/07/01	0	0.00	0	143.00	142.50	0	3,539	0.00%
2022/06/30	22	166.09	1	161.00	158.00	21	3,560	0.59%
2022/06/29	25	174.08	23	175.33	175.00	2	3,593	0.06%
2022/06/28	5	178.90	6	180.17	180.50	-1	3,619	-0.03%
2022/06/27	0	0.00	27	179.94	182.00	-27	3,621	-0.75%
2022/06/24	0	0.00	1	175.00	172.50	-1	3,612	-0.03%
2022/06/23	19	175.61	17	178.00	173.00	2	3,616	0.06%
2022/06/22	27	180.11	1	179.50	177.50	26	3,595	0.72%
2022/06/21	0	0.00	27	182.81	187.50	-27	3,589	-0.75%
2022/06/20	1	190.50	1	187.50	179.00	0	3,580	0.00%
2022/06/17	4	193.50	1	188.50	191.00	3	3,556	0.08%
2022/06/16	0	0.00	3	205.50	198.50	-3	3,518	-0.09%
2022/06/15	8	203.00	3	205.50	200.50	5	3,508	0.14%
2022/06/14	1	199.51	27	203.91	206.50	-26	3,502	-0.74%
2022/06/13	46	209.20	0	0.00	205.50	46	3,474	1.32%
2022/06/10	6	214.50	5	215.90	221.00	1	3,455	0.03%
2022/06/09	6	217.17	4	217.75	217.50	2	3,443	0.06%
2022/06/08	16	220.84	10.1	222.18	218.50	5.9	3,448	0.17%
2022/06/07	10	222.40	14	221.64	221.00	-4	3,425	-0.12%
2022/06/06	8	217.81	14	217.54	222.50	-6	3,405	-0.18%
2022/06/02	15	221.63	2.2	220.52	217.00	12.9	3,412	0.38%
2022/06/01	6	224.08	2	225.25	222.50	4	3,396	0.12%
2022/05/31	6.1	216.36	15	217.33	217.50	-8.9	3,324	-0.27%
2022/05/30	10	210.15	47	210.44	212.00	-37	3,245	-1.14%
2022/05/27	1	202.00	0	0.00	201.00	1	3,222	0.03%
2022/05/26	40	201.11	6	201.00	197.00	34	3,223	1.05%
2022/05/25	0	203.50	0	0.00	204.50	0	3,244	0.00%
2022/05/24	0	0.00	1	203.21	203.50	-1	3,278	-0.03%
2022/05/23	4	210.25	3	209.83	210.50	1	3,276	0.03%
2022/05/20	0	0.00	0.1	209.05	206.50	-0.1	3,256	0.00%
2022/05/19	2	203.75	3	204.17	211.50	-1	3,248	-0.03%
2022/05/18	2	214.00	1.2	207.21	206.50	0.8	3,249	0.02%
2022/05/17	8	206.94	7	208.36	212.00	1	3,231	0.03%
2022/05/16	5	208.00	131.1	216.12	206.00	-126.1	3,210	-3.93%	大賣/鉅額交易
2022/05/13	8	215.50	15	215.73	215.00	-7	3,171	-0.22%
2022/05/12	0	209.00	1	212.50	210.50	-1	3,154	-0.03%
2022/05/11	9	214.56	0	0.00	213.00	9	3,102	0.29%
2022/05/10	1	203.00	1	204.00	218.00	0	3,046	0.00%
2022/05/09	3	209.17	1.4	210.00	208.00	1.6	2,991	0.05%
2022/05/06	13	214.58	16	216.00	214.50	-3	2,954	-0.10%
2022/05/05	18	225.17	16	226.13	225.00	2	2,910	0.07%
2022/05/04	20	213.85	18	215.06	220.00	2	2,791	0.07%
2022/05/03	47	204.39	44	206.09	210.00	3	2,690	0.11%
2022/04/29	71	203.49	71	204.40	202.50	0	2,624	0.00%
2022/04/28	12	186.04	22	188.59	201.00	-10	2,508	-0.40%
2022/04/27	19	184.82	9	187.33	186.50	10	2,447	0.41%
2022/04/26	41	196.02	20.2	198.84	195.00	20.8	2,388	0.87%
2022/04/25	19	203.00	17	204.59	199.00	2	2,345	0.09%
2022/04/22	90	215.08	15	217.87	215.50	75	2,295	3.27%
2022/04/21	32	214.13	19	216.32	216.00	13	2,178	0.60%
2022/04/20	31	208.55	40	207.31	205.00	-9	2,026	-0.44%
2022/04/19	14.2	200.41	9	200.56	203.50	5.2	1,946	0.27%
2022/04/18	21	192.74	18	192.36	194.00	3	1,877	0.16%
2022/04/15	15	196.40	26	196.71	194.00	-11	1,831	-0.60%
2022/04/14	47	206.35	24	204.23	203.00	23	1,787	1.29%
2022/04/13	16	200.84	13	201.42	202.00	3	1,670	0.18%
2022/04/12	9	199.61	12.1	201.29	201.00	-3.1	1,570	-0.20%
2022/04/11	15	193.90	10	191.75	188.50	5	1,427	0.35%
2022/04/08	0	0.00	18	192.00	192.50	-18	1,328	-1.35%
2022/04/07	15	176.00	24	176.65	175.00	-9	1,274	-0.71%
2022/04/06	27	181.65	0	0.00	178.50	27	1,241	2.17%
2022/04/01	9	188.44	6	188.17	193.00	3	1,176	0.26%
2022/03/31	0	0.00	1	192.00	190.00	-1	1,118	-0.09%
2022/03/30	3	180.00	4	182.00	181.50	-1	1,095	-0.09%
2022/03/28	8	172.00	14	173.50	174.50	-6	1,116	-0.54%
2022/03/25	7	180.43	6	183.17	179.00	1	1,125	0.09%
2022/03/24	20	181.05	17	182.00	182.00	3	1,189	0.25%
2022/03/23	11	185.00	24	186.83	186.50	-13	1,192	-1.09%
2022/03/22	11	185.23	11	187.50	184.50	0	1,226	0.00%
2022/03/21	11	185.41	0	0.00	184.50	11	1,242	0.89%
2022/03/18	0	0.00	24	179.25	184.50	-24	1,272	-1.89%
2022/03/17	38	180.66	15	183.40	180.00	23	1,275	1.80%
2022/03/16	1	173.01	34	173.35	175.00	-33	1,274	-2.59%
2022/03/15	13	175.27	13	174.31	174.00	0	1,284	0.00%
2022/03/14	16	186.84	7	189.71	186.00	9	1,285	0.70%
2022/03/11	29	187.47	1	189.50	188.50	28	1,302	2.15%
2022/03/10	1.1	187.18	47	189.19	195.50	-45.9	1,319	-3.48%
2022/03/09	20	181.88	9	179.22	180.00	11	1,318	0.83%
2022/03/08	3.2	186.23	3	179.83	178.50	0.2	1,312	0.02%
2022/03/07	9	200.32	5	205.30	193.00	4	1,294	0.31%
2022/03/04	29	212.41	0	0.00	210.00	29	1,291	2.25%
2022/03/03	0	0.00	10	219.00	215.50	-10	1,309	-0.76%
2022/03/02	11	215.14	1	214.50	216.50	10	1,342	0.74%
2022/03/01	0	0.00	35	217.17	220.00	-35	1,365	-2.56%
2022/02/25	24	214.10	20	214.83	213.50	4	1,381	0.29%
2022/02/24	14	218.93	12.1	219.27	211.00	2	1,364	0.14%
2022/02/22	5	211.60	5	213.00	214.00	0	1,366	0.00%
2022/02/21	0.1	214.45	0	0.00	213.50	0.1	1,421	0.01%
2022/02/18	10	215.85	0	0.00	216.00	10	1,552	0.64%
2022/02/17	0	0.00	1	224.50	222.00	-1	1,601	-0.06%
2022/02/16	1	220.00	0	0.00	220.00	1	1,649	0.06%
2022/02/15	14	221.43	4	222.50	221.00	10	1,689	0.59%
2022/02/14	26	225.71	20	222.00	221.50	6	1,696	0.35%
2022/02/11	11	233.18	5	234.80	232.50	6	1,686	0.36%
2022/02/10	4	237.50	0	0.00	236.00	4	1,687	0.24%
2022/02/09	0	0.00	5	234.00	239.00	-5	1,689	-0.30%
2022/02/08	6	230.42	0	0.00	230.50	6	1,691	0.35%
2022/02/07	0	231.00	23	230.04	235.50	-23	1,701	-1.35%
2022/01/26	1	221.00	0	0.00	221.00	1	1,695	0.06%
2022/01/25	18	223.72	18	224.17	219.50	0	1,711	0.00%
2022/01/24	24	224.73	26	226.04	227.50	-2	1,730	-0.12%
2022/01/21	10	240.85	1	240.50	235.50	9	1,759	0.51%
2022/01/20	13	247.27	14	250.71	243.00	-1	1,846	-0.05%
2022/01/19	8	245.25	1	243.00	243.00	7	2,001	0.35%
2022/01/18	8	248.56	3	251.50	249.50	5	2,095	0.24%
2022/01/17	1	247.50	12	243.00	248.00	-11	2,228	-0.49%
2022/01/14	0	236.00	0	0.00	236.50	0	2,289	0.00%
2022/01/13	4	240.63	0	0.00	240.50	4	2,301	0.17%
2022/01/12	5.1	242.99	0	0.00	240.00	5.1	2,317	0.22%
2022/01/11	4	248.00	2	256.75	247.50	2	2,313	0.09%
2022/01/10	6	248.68	5	250.00	251.00	1	2,308	0.04%
2022/01/07	21	250.50	36	248.68	254.50	-15	2,338	-0.64%
2022/01/06	0	258.00	10	258.00	257.00	-10	2,353	-0.42%
2022/01/05	0	262.00	0	0.00	260.00	0	2,355	0.00%
2022/01/04	19	267.24	19	268.79	264.50	0	2,358	0.00%
2022/01/03	11	268.68	4	269.00	266.00	7	2,356	0.30%
2021/12/30	3	274.50	0	0.00	273.00	3	2,356	0.13%
2021/12/29	12	274.71	13	277.00	274.00	-1	2,388	-0.04%
2021/12/28	0	0.00	0	278.50	276.50	0	2,405	0.00%
2021/12/27	1	273.00	0	0.00	277.00	1	2,417	0.04%
2021/12/24	4	280.25	0	0.00	275.50	4	2,435	0.16%
2021/12/23	7.1	278.46	2	279.25	276.50	5.1	2,464	0.21%
2021/12/22	14	284.46	5	287.20	282.50	9	2,458	0.37%
2021/12/21	6	286.25	3	287.17	287.50	3	2,446	0.12%
2021/12/20	3	284.50	4.2	286.76	292.00	-1.2	2,434	-0.05%
2021/12/17	3.2	275.05	4	277.00	280.00	-0.9	2,393	-0.04%
2021/12/16	10	275.75	9.1	278.04	279.50	0.9	2,467	0.04%
2021/12/15	0	0.00	8	266.13	270.00	-8	2,444	-0.33%
2021/12/14	3.1	261.09	2	268.50	260.00	1.1	2,437	0.05%
2021/12/13	1	261.50	41	261.13	261.00	-40	2,424	-1.65%
2021/12/10	34	257.82	12	258.17	256.50	22	2,420	0.91%
2021/12/09	10	257.50	38	260.97	264.50	-28	2,410	-1.16%
2021/12/08	26	256.94	29	259.22	256.50	-3	2,402	-0.12%
2021/12/07	4	257.11	4	257.75	256.00	0	2,416	0.00%
2021/12/06	9.1	262.67	0	0.00	260.00	9.1	2,397	0.38%
2021/12/03	44.1	271.27	43	273.19	272.50	1.1	2,375	0.04%
2021/12/02	11	276.41	9	279.50	270.00	2	2,377	0.08%
2021/12/01	23.1	278.58	26	281.40	277.50	-3	2,397	-0.12%
2021/11/30	19.1	278.66	16	281.03	275.00	3.1	2,388	0.13%
2021/11/29	41.1	277.10	39.1	279.77	279.00	2	2,383	0.08%
2021/11/26	50.1	288.77	51	290.43	284.00	-1	2,361	-0.04%
2021/11/25	6.4	297.81	4	292.50	292.00	2.4	2,329	0.10%
2021/11/24	26.1	305.96	26	307.58	304.50	0.1	2,297	0.00%
2021/11/23	29	315.98	17	317.94	309.50	12	2,274	0.53%
2021/11/22	20	321.38	3	318.00	316.50	17	2,266	0.75%
2021/11/19	15	331.10	13	331.85	326.00	2	2,261	0.09%
2021/11/18	23	336.26	15	339.03	328.00	8	2,230	0.36%
2021/11/17	33.1	334.57	22.6	334.22	335.00	10.5	2,174	0.48%
2021/11/16	8	320.94	28.8	324.05	335.50	-20.8	2,052	-1.01%
2021/11/15	21	308.67	7	313.14	305.00	14	1,998	0.70%
2021/11/12	4	297.75	11	297.64	300.00	-7	1,987	-0.35%
2021/11/11	8	294.06	10	295.05	294.50	-2	1,949	-0.10%
2021/11/10	2	286.00	0	0.00	289.50	2	1,953	0.10%
2021/11/09	1	289.00	0	0.00	289.00	1	1,967	0.05%
2021/11/08	4	289.50	2	299.50	286.00	2	1,981	0.10%
2021/11/05	3	293.50	3	295.50	295.50	0	2,009	0.00%
2021/11/04	0.1	297.00	7	299.14	296.50	-7	2,051	-0.34%
2021/11/03	2	295.00	3	298.00	297.00	-1	2,046	-0.05%
2021/11/02	4	292.50	5	305.00	291.00	-1	2,075	-0.05%
2021/11/01	1	281.50	1	300.50	300.50	0	2,108	0.00%
2021/10/29	10	294.47	1	289.00	288.00	9	2,099	0.43%
2021/10/28	19.2	316.27	21	320.48	320.00	-1.9	2,062	-0.09%
2021/10/27	35	321.80	33.1	323.70	327.50	1.9	1,993	0.10%
2021/10/26	5	300.60	8	300.69	306.50	-3	1,835	-0.16%
2021/10/25	14	272.46	10	274.80	279.00	4	1,762	0.23%
2021/10/22	9	244.00	23	241.61	254.00	-14	1,638	-0.85%
2021/10/21	13	228.15	12	229.00	231.00	1	1,597	0.06%
2021/10/20	10	226.30	0	0.00	224.50	10	1,609	0.62%
2021/10/19	6	233.17	1	234.00	233.00	5	1,618	0.31%
2021/10/18	0	0.00	10	231.25	232.50	-10	1,631	-0.61%
2021/10/15	15	230.20	5	226.90	226.50	10	1,644	0.61%
2021/10/14	0	0.00	25	228.00	231.00	-25	1,633	-1.53%
2021/10/13	15	221.83	0	0.00	216.50	15	1,608	0.93%
2021/10/12	14	225.21	6	226.33	224.50	8	1,626	0.49%
2021/10/08	1.1	215.55	28	219.00	221.50	-26.9	1,646	-1.63%
2021/10/06	36	211.64	29	213.12	212.00	7	1,668	0.42%
2021/10/05	0	0.00	28	218.07	219.50	-28	1,642	-1.70%
2021/10/04	6	218.74	6	213.00	209.50	0	1,632	0.00%
2021/10/01	50	228.70	62	221.36	220.00	-12	1,636	-0.73%
2021/09/30	3	230.85	3	234.33	236.50	0	1,656	0.00%
2021/09/29	8	245.75	0	0.00	245.50	8	1,653	0.48%
2021/09/28	32	252.47	49	252.23	251.00	-17	1,651	-1.03%
2021/09/27	13	246.92	13	248.81	249.00	0	1,663	0.00%
2021/09/24	25.1	254.17	3	251.17	249.00	22.1	1,659	1.33%
2021/09/23	28.4	266.91	4	279.75	257.00	24.4	1,663	1.47%
2021/09/22	4	381.61	6	387.67	391.50	-2	1,606	-0.12%
2021/09/17	3	393.35	0	0.00	392.50	3	1,605	0.19%
2021/09/16	11	402.23	1	408.00	396.50	10	1,622	0.62%
2021/09/15	3	392.83	3	395.50	394.50	0	1,614	0.00%
2021/09/14	12.1	395.54	12	396.67	397.00	0.1	1,628	0.01%
2021/09/13	6	393.17	13	395.85	393.00	-7	1,632	-0.43%
2021/09/10	12	392.88	5	393.10	391.50	7	1,628	0.43%
2021/09/09	6	382.00	9	384.33	386.00	-3	1,609	-0.19%
2021/09/08	3	382.33	0	0.00	378.00	3	1,615	0.19%
2021/09/07	8.1	383.58	15	379.87	388.00	-6.9	1,624	-0.42%
2021/09/06	30	363.17	24	362.94	371.50	6	1,610	0.37%
2021/09/03	5	369.50	19	373.11	375.00	-14	1,587	-0.88%
2021/09/02	15	377.07	0	0.00	365.00	15	1,594	0.94%
2021/09/01	2	381.75	2	384.75	385.50	0	1,635	0.00%
2021/08/31	3	378.00	10	378.55	381.00	-7	1,642	-0.43%
2021/08/30	11	373.82	11	376.05	378.00	0	1,664	0.00%
2021/08/27	14	371.50	16	373.03	371.50	-2	1,685	-0.12%
2021/08/26	9	378.78	8	386.00	376.50	1	1,707	0.06%
2021/08/25	17	383.32	9	382.00	380.00	8	1,700	0.47%
2021/08/24	5	370.70	5	372.50	374.50	0	1,697	0.00%
2021/08/23	6	368.92	6	372.75	375.50	0	1,733	0.00%
2021/08/20	11	350.50	15	355.17	362.50	-4	1,746	-0.23%
2021/08/19	8	362.06	3	365.50	350.00	5	1,762	0.28%
2021/08/18	15	349.40	23	350.39	371.00	-8	1,797	-0.44%
2021/08/17	1.2	360.78	1	373.00	356.00	0.2	1,785	0.01%
2021/08/16	18	375.03	15	370.07	371.50	3	1,801	0.17%
2021/08/13	11	378.86	12	381.71	384.00	-1	1,810	-0.06%
2021/08/12	3	368.67	12	373.92	378.50	-9	1,839	-0.49%
2021/08/11	14	360.83	33	365.29	370.00	-19	1,850	-1.03%
2021/08/10	69.2	371.77	60	361.13	360.00	9.2	1,875	0.49%
2021/08/09	36	391.01	17	388.59	385.50	19	1,892	1.00%
2021/08/06	41.1	393.47	77	395.86	395.00	-36	1,937	-1.86%
2021/08/05	38.1	393.55	4	394.25	394.00	34.1	1,949	1.75%
2021/08/04	10.1	399.85	52	404.52	411.00	-42	2,009	-2.09%
2021/08/03	15	405.66	0.1	408.00	400.50	14.9	2,055	0.73%
2021/08/02	43	408.24	49	411.19	408.00	-6	2,077	-0.29%
2021/07/30	13.1	407.01	12	406.42	400.00	1.1	2,115	0.05%
2021/07/29	17	416.56	8	408.00	409.00	9	2,140	0.42%
2021/07/28	12	413.16	11	416.50	416.00	1	2,190	0.05%
2021/07/27	21.1	436.68	5	441.10	425.50	16.1	2,275	0.71%
2021/07/26	12	433.33	26	437.17	448.00	-14	2,274	-0.62%
2021/07/23	16.1	432.93	6	437.83	424.00	10.1	2,304	0.44%
2021/07/22	7	422.21	42	426.14	424.00	-35	2,310	-1.51%
2021/07/21	2	427.00	3	435.17	420.00	-1	2,327	-0.04%
2021/07/20	5.1	438.70	0	0.00	427.50	5.1	2,339	0.22%
2021/07/19	9	448.00	10	450.65	448.00	-1	2,357	-0.04%
2021/07/16	4	448.25	2	451.75	447.00	2	2,392	0.08%
2021/07/15	5	460.99	0	0.00	454.00	5	2,390	0.21%
2021/07/14	6	465.17	6	467.92	463.50	0	2,412	0.00%
2021/07/13	33	477.94	44	482.24	468.00	-11	2,450	-0.45%
2021/07/12	34	469.44	35	472.11	472.00	-1	2,465	-0.04%
2021/07/09	2	463.83	2	467.50	464.00	0	2,529	0.00%
2021/07/08	4.6	465.76	6	471.00	471.50	-1.5	2,621	-0.06%
2021/07/07	7	472.99	10	482.65	462.00	-3	2,650	-0.11%
2021/07/06	34	479.67	15	481.07	470.00	19	2,674	0.71%
2021/07/02	18	482.44	17	485.24	486.00	1	2,780	0.04%
2021/07/01	6	484.08	7	486.14	483.00	-1	2,887	-0.03%
2021/06/30	0.1	490.54	4	498.38	484.50	-3.9	2,934	-0.13%
2021/06/29	12.1	501.78	3	502.00	494.50	9.1	2,987	0.30%
2021/06/28	7	514.43	1	515.00	513.00	6	3,012	0.20%
2021/06/25	57	523.02	61.1	525.87	520.00	-4	3,173	-0.13%
2021/06/24	25	516.32	21	519.95	510.00	4	3,276	0.12%
2021/06/23	36	517.61	36	520.92	523.00	0	3,402	0.00%
2021/06/22	38	508.63	45	512.18	502.00	-7	3,405	-0.20%
2021/06/21	27	513.63	27	515.52	512.00	0	3,402	0.00%
2021/06/18	15	518.40	7	524.57	511.00	8	3,419	0.23%
2021/06/17	31	521.55	35	518.43	522.00	-4	3,427	-0.12%
2021/06/16	26	518.27	20	512.85	508.00	6	3,458	0.17%
2021/06/15	15	522.66	12	525.08	523.00	3	3,520	0.09%
2021/06/11	21	532.00	5	540.60	522.00	16	3,728	0.43%
2021/06/10	30	538.47	30	542.17	533.00	0	3,836	0.00%
2021/06/09	19	542.37	3	546.00	533.00	16	3,900	0.41%
2021/06/08	5	527.60	4	528.50	530.00	1	3,914	0.03%
2021/06/07	8	521.63	11	525.27	530.00	-3	3,977	-0.08%
2021/06/04	5	508.20	4	510.25	511.00	1	3,998	0.03%
2021/06/03	15	510.27	25	513.16	522.00	-10	4,051	-0.25%
2021/06/02	6.2	507.08	0	0.00	501.00	6.2	4,087	0.15%
2021/06/01	7	517.43	2	526.50	512.00	5	4,143	0.12%
2021/05/31	1	520.00	3	513.67	518.00	-2	4,212	-0.05%
2021/05/28	7	509.14	7	512.29	507.00	0	4,254	0.00%
2021/05/27	8	499.56	6	508.00	509.00	2	4,317	0.05%
2021/05/26	9	511.89	12	516.67	513.00	-3	4,367	-0.07%
2021/05/25	1	481.00	2	485.75	498.50	-1	4,399	-0.02%
2021/05/24	2	473.50	4	472.62	478.50	-2	4,422	-0.05%
2021/05/21	4	465.00	1	470.00	462.50	3	4,453	0.07%
2021/05/20	4	452.88	17	462.76	460.50	-13	4,466	-0.29%
2021/05/19	25	453.68	13	456.35	450.00	12	4,473	0.27%
2021/05/18	3	457.83	12	462.88	464.00	-9	4,521	-0.20%
2021/05/17	56	439.96	80	443.23	447.50	-24	4,612	-0.52%
2021/05/14	39	439.22	38	445.01	438.00	1	4,633	0.02%
2021/05/13	5	430.70	6	430.33	429.50	-1	4,665	-0.02%
2021/05/12	101	420.54	101	423.17	432.50	0	4,702	0.00%	大買/大賣/
2021/05/11	98	430.25	99	428.37	415.50	-1	4,693	-0.02%
2021/05/10	33	457.85	28	455.45	452.00	5	4,716	0.11%
2021/05/07	30	468.63	30	466.65	473.00	0	4,773	0.00%
2021/05/06	30.1	438.24	29	440.31	443.00	1.1	4,813	0.02%
2021/05/05	36	431.49	41	435.23	428.00	-5	4,883	-0.10%
2021/05/04	34	445.20	36	447.36	441.00	-2	4,974	-0.04%
2021/05/03	12.1	490.87	0	0.00	490.00	12.1	4,978	0.24%
2021/04/29	21	549.19	19	556.89	544.00	2	5,153	0.04%
2021/04/28	19	550.47	1	557.00	543.00	18	5,333	0.34%
2021/04/27	21	560.62	31	558.61	557.00	-10	5,506	-0.18%
2021/04/26	25	549.60	25	555.08	551.00	0	5,597	0.00%
2021/04/23	1.1	541.27	37	541.08	551.00	-35.9	5,666	-0.63%
2021/04/22	34.2	548.57	39	550.03	527.00	-4.8	5,748	-0.08%
2021/04/21	26	544.35	21	546.33	545.00	5	5,771	0.09%
2021/04/20	22	545.15	27	549.07	550.00	-5	5,881	-0.08%
2021/04/19	9.2	551.56	3	553.00	541.00	6.2	6,030	0.10%
2021/04/16	13.2	564.12	10	567.90	563.00	3.2	6,091	0.05%
2021/04/15	31	547.89	35	553.57	572.00	-4	6,186	-0.06%
2021/04/14	26.2	563.86	6.2	542.42	543.00	20	6,225	0.32%
2021/04/13	21.2	592.67	26	589.19	580.00	-4.8	6,244	-0.08%
2021/04/12	11.3	612.05	4	620.50	586.00	7.3	6,314	0.12%
2021/04/09	26.1	626.82	13	633.38	618.00	13.1	6,388	0.21%
2021/04/08	25.1	653.04	12	655.92	649.00	13.1	6,441	0.20%
2021/04/07	23	642.91	28	654.68	667.00	-5	6,581	-0.08%
2021/04/06	10	633.50	10	638.90	633.00	0	6,600	0.00%
2021/04/01	13	642.14	6	643.97	634.00	7	6,651	0.11%
2021/03/31	8	630.88	5	634.60	634.00	3	6,721	0.04%
2021/03/30	9	638.45	9	633.00	631.00	0	6,718	0.00%
2021/03/29	21	620.33	17	621.82	612.00	4	6,609	0.06%
2021/03/26	1	627.22	8.1	593.98	631.00	-7	6,586	-0.11%
2021/03/25	13	575.77	15	579.13	574.00	-2	6,600	-0.03%
2021/03/24	7	576.86	5	580.00	573.00	2	6,756	0.03%
2021/03/23	5	583.80	1	591.00	575.00	4	7,149	0.06%
2021/03/22	1	588.93	4	594.00	580.00	-3	7,328	-0.04%
2021/03/19	10	586.60	10	587.40	588.00	0	7,414	0.00%
2021/03/18	4	600.71	5	601.60	596.00	-1	7,444	-0.01%
2021/03/17	17	614.35	19.1	620.58	600.00	-2.1	7,527	-0.03%
2021/03/16	9.1	598.08	10	605.40	616.00	-0.9	7,477	-0.01%
2021/03/15	3	586.67	7	596.71	590.00	-4	7,511	-0.05%
2021/03/12	8	592.37	3	586.33	575.00	5	7,502	0.07%
2021/03/11	5	568.60	3	566.00	588.00	2	7,514	0.03%
2021/03/10	3	549.00	4	550.50	548.00	-1	7,620	-0.01%
2021/03/09	22	541.50	21	540.71	542.00	1	7,646	0.01%
2021/03/08	9	561.77	14	566.43	551.00	-5	7,627	-0.07%
2021/03/05	13	565.38	12	568.08	567.00	1	7,662	0.01%
2021/03/04	6	587.17	1	572.00	572.00	5	7,704	0.06%
2021/03/03	6	579.33	20	588.10	599.00	-14	7,688	-0.18%
2021/03/02	7	599.71	1	599.00	571.00	6	7,701	0.08%
2021/02/26	27	568.74	43	571.91	583.00	-16	7,765	-0.21%
2021/02/25	18	574.11	23	577.09	567.00	-5	7,883	-0.06%
2021/02/24	11	572.73	10	578.20	568.00	1	7,983	0.01%
2021/02/23	19	576.26	18	571.89	576.00	1	8,157	0.01%
2021/02/22	10	597.40	3	596.33	592.00	7	8,195	0.09%
2021/02/19	2	598.50	2	596.50	591.00	0	8,290	0.00%
2021/02/18	8	604.50	8	603.63	605.00	0	8,465	0.00%
2021/02/17	10	611.50	3	615.67	603.00	7	8,687	0.08%
2021/02/05	8	575.25	10	577.10	587.00	-2	8,753	-0.02%
2021/02/04	20	575.33	22	566.18	565.00	-2	8,799	-0.02%
2021/02/03	24	575.63	6	580.01	573.00	18	8,869	0.20%
2021/02/02	13	573.62	16	570.25	577.00	-3	8,968	-0.03%
2021/02/01	11	551.82	6	548.50	548.00	5	9,061	0.06%
2021/01/29	9	574.22	5	566.80	563.00	4	9,238	0.04%
2021/01/28	6	573.33	7	571.71	567.00	-1	9,304	-0.01%
2021/01/27	14	585.93	18	591.22	590.00	-4	9,283	-0.04%
2021/01/26	25	602.72	24	602.70	576.00	1	9,232	0.01%
2021/01/25	26	608.19	26	610.88	620.00	0	9,126	0.00%
2021/01/22	19	613.21	19	610.95	613.00	0	9,070	0.00%
2021/01/21	23	580.27	24	584.75	602.00	-1	8,913	-0.01%
2021/01/20	65	548.45	65	548.92	553.00	0	8,703	0.00%
2021/01/19	6	519.83	3	528.67	546.00	3	8,536	0.04%
2021/01/18	8	499.56	9	502.28	496.50	-1	8,475	-0.01%
2021/01/15	2	522.50	0	0.00	515.00	2	8,411	0.02%
2021/01/14	14	496.68	15	499.20	503.00	-1	8,328	-0.01%
2021/01/13	3	498.33	10.1	494.81	505.00	-7.1	8,292	-0.09%
2021/01/12	54	492.23	47	495.00	484.00	7	8,181	0.09%
2021/01/11	1	470.00	24	445.60	475.50	-23	8,011	-0.29%
2021/01/08	28.1	435.30	7	441.71	432.50	21.1	7,995	0.26%
2021/01/07	5	418.40	7	422.07	435.50	-2	7,889	-0.03%
2021/01/06	36	417.97	34	419.41	414.50	2	7,810	0.03%
2021/01/05	28	415.04	54	416.00	423.50	-26	7,744	-0.34%
2021/01/04	40	409.13	24	406.83	405.50	16	7,697	0.21%
2020/12/31	4	394.00	1	403.50	394.50	3	7,683	0.04%
2020/12/30	5	386.10	18	385.64	400.00	-13	7,642	-0.17%
2020/12/29	10	374.70	23	376.33	374.00	-13	7,524	-0.17%
2020/12/28	33	375.42	13	379.46	368.50	20	7,464	0.27%
2020/12/25	8	368.06	20	364.75	375.00	-12	7,439	-0.16%
2020/12/24	12	357.00	13	368.50	358.00	-1	7,412	-0.01%
2020/12/23	10	353.45	10	355.00	359.00	0	7,444	0.00%
2020/12/22	13	360.54	6	363.25	351.00	7	7,486	0.09%
2020/12/21	17	364.09	13	366.73	360.50	4	7,431	0.05%
2020/12/18	6	378.33	3	370.00	370.00	3	7,383	0.04%
2020/12/17	25	386.70	15	386.77	389.00	10	7,246	0.14%
2020/12/16	3	365.50	8	354.25	371.50	-5	6,897	-0.07%
2020/12/15	3	343.67	4	342.00	338.00	-1	6,839	-0.01%
2020/12/14	15	335.40	13	337.00	337.00	2	6,811	0.03%
2020/12/11	5	341.50	9	336.44	334.00	-4	6,915	-0.06%
2020/12/10	12	335.13	13	337.27	335.00	-1	6,985	-0.01%
2020/12/09	11	324.36	5	325.90	328.00	6	6,993	0.09%
2020/12/08	1	313.50	2	312.75	316.00	-1	6,883	-0.01%
2020/12/07	2	309.25	3	311.17	312.50	-1	6,868	-0.01%
2020/12/04	10	320.80	9.1	312.21	306.00	0.9	6,846	0.01%
2020/12/03	1	336.00	1	332.00	327.50	0	6,735	0.00%
2020/12/02	3	337.50	8.2	338.79	337.50	-5.2	6,751	-0.08%
2020/12/01	0.1	332.00	8	330.44	339.50	-7.9	6,781	-0.12%
2020/11/30	20.1	348.42	8	335.88	335.00	12.1	6,723	0.18%
2020/11/27	5	337.90	1.2	336.83	337.50	3.8	6,685	0.06%
2020/11/26	7.3	344.71	5	341.50	340.50	2.3	6,691	0.03%
2020/11/25	1	349.00	1.1	340.19	347.00	-0.1	6,636	0.00%
2020/11/24	4.1	346.92	7	345.86	349.50	-3	6,538	-0.05%
2020/11/23	5	346.50	8	340.63	337.00	-3	6,419	-0.05%
2020/11/20	6	341.92	14	346.64	352.00	-8	6,298	-0.13%
2020/11/19	0	0.00	4	324.50	329.50	-4	6,204	-0.06%
2020/11/18	6	323.67	2	321.25	330.00	4	6,264	0.06%
2020/11/17	7	319.50	15.5	319.77	322.00	-8.5	6,358	-0.13%
2020/11/16	16	311.50	31	313.44	315.00	-15	6,459	-0.23%
2020/11/13	25	295.94	38	297.39	299.00	-13	6,414	-0.20%
2020/11/12	4	284.25	2	287.50	288.00	2	6,321	0.03%
2020/11/11	11	287.09	9	283.89	282.00	2	6,283	0.03%
2020/11/10	11	282.68	11	283.41	280.00	0	6,215	0.00%
2020/11/09	5	278.60	8	281.38	284.00	-3	6,097	-0.05%
2020/11/06	32	270.30	41	273.22	268.50	-9	5,985	-0.15%
2020/11/05	12	253.96	5	251.90	255.50	7	5,842	0.12%
2020/11/04	6	243.33	1	240.00	247.00	5	5,748	0.09%
2020/11/03	1	238.50	0	0.00	239.50	1	5,794	0.02%
2020/10/30	2	239.00	1	235.50	237.50	1	6,128	0.02%
2020/10/29	1	232.00	0	0.00	237.00	1	6,269	0.02%
2020/10/27	1	230.50	4	229.50	236.50	-3	6,642	-0.05%
2020/10/26	5	237.70	2	234.75	234.00	3	6,809	0.04%
2020/10/23	0	0.00	1	244.00	242.50	-1	6,927	-0.01%
2020/10/22	0	0.00	1	243.00	244.50	-1	7,076	-0.01%
2020/10/21	4	248.38	4	244.75	244.50	0	7,185	0.00%
2020/10/19	0	0.00	1	245.50	244.50	-1	7,489	-0.01%
2020/10/16	2	243.50	7	249.57	242.00	-5	7,498	-0.07%
2020/10/15	0	0.00	2	243.75	243.00	-2	7,480	-0.03%
2020/10/14	0	0.00	5	247.30	246.50	-5	7,482	-0.07%
2020/10/13	6	245.50	1	247.50	249.00	5	7,487	0.07%
2020/10/12	4	246.00	1	249.50	243.00	3	7,476	0.04%
2020/10/08	10	250.15	8	251.81	248.00	2	7,449	0.03%
2020/10/07	0	0.00	8	247.06	251.50	-8	7,374	-0.11%
2020/10/06	10	245.80	0	0.00	245.00	10	7,317	0.14%
2020/10/05	2	241.25	1	240.00	245.50	1	7,291	0.01%
2020/09/30	4	234.00	3	237.17	239.00	1	7,474	0.01%
2020/09/29	8	236.81	12	235.67	231.00	-4	7,757	-0.05%
2020/09/28	4	225.88	2	233.25	231.00	2	8,027	0.02%
2020/09/25	4	220.00	12	219.38	219.50	-8	8,216	-0.10%
2020/09/24	3	236.33	2	236.75	235.00	1	8,296	0.01%
2020/09/23	6	242.00	11	242.23	242.50	-5	8,374	-0.06%
2020/09/22	4	235.38	5	235.10	233.50	-1	8,567	-0.01%
2020/09/21	9	243.06	8	241.81	240.00	1	8,731	0.01%
2020/09/18	15	241.77	22	243.14	244.50	-7	9,023	-0.08%
2020/09/17	14	237.57	4	236.38	238.00	10	9,154	0.11%
2020/09/16	5	242.40	10	242.50	239.50	-5	9,118	-0.05%
2020/09/15	30	242.38	18	240.08	236.00	12	9,038	0.13%
2020/09/14	9	226.50	31	226.52	235.00	-22	8,837	-0.25%
2020/09/10	10	216.15	0	0.00	209.50	10	8,726	0.11%
2020/09/09	6	211.33	3	213.50	215.50	3	8,761	0.03%
2020/09/08	4	221.88	1	222.00	217.00	3	8,737	0.03%
2020/09/07	1	223.00	17	225.18	218.00	-16	8,715	-0.18%
2020/09/04	9	217.39	0	0.00	216.00	9	8,708	0.10%
2020/09/03	1	222.00	0	0.00	222.00	1	8,735	0.01%
2020/09/02	3	222.83	6	227.00	220.50	-3	8,741	-0.03%
2020/09/01	6	220.75	15	215.93	224.50	-9	8,791	-0.10%
2020/08/31	6	220.92	7	221.93	221.00	-1	8,804	-0.01%
2020/08/28	13	221.85	12	218.00	221.00	1	9,023	0.01%
2020/08/27	13	220.04	14	225.18	218.50	-1	9,124	-0.01%
2020/08/26	9	226.00	34	225.94	224.00	-25	9,205	-0.27%
2020/08/25	41	227.71	10	226.15	229.50	31	9,430	0.33%
2020/08/24	9	216.72	5	218.60	224.50	4	9,405	0.04%
2020/08/21	26	217.00	12	215.13	212.50	14	9,276	0.15%
2020/08/20	12	221.50	9	220.89	219.50	3	9,082	0.03%
2020/08/19	7	232.79	78	230.19	220.50	-71	8,801	-0.81%
2020/08/18	3	247.33	13	247.81	245.00	-10	8,605	-0.12%
2020/08/17	7	279.57	5	273.30	272.00	2	8,593	0.02%
2020/08/14	6	272.17	5	272.30	277.00	1	8,529	0.01%
2020/08/13	2	267.50	10	267.95	262.50	-8	8,487	-0.09%
2020/08/12	6	266.83	9	267.83	266.50	-3	8,506	-0.04%
2020/08/11	5	278.20	13	275.35	274.00	-8	8,561	-0.09%
2020/08/10	3	277.50	1	273.50	274.00	2	8,494	0.02%
2020/08/07	3	277.50	1	284.00	276.50	2	8,456	0.02%
2020/08/06	23	288.30	11	284.05	284.00	12	8,357	0.14%
2020/08/05	5	290.40	8	286.13	291.50	-3	8,185	-0.04%
2020/08/04	17	278.85	8	280.13	276.50	9	8,013	0.11%
2020/08/03	15	270.40	19	274.58	275.00	-4	7,884	-0.05%
2020/07/31	11	267.86	5	262.80	269.00	6	7,743	0.08%
2020/07/30	17	249.21	11	245.59	259.50	6	7,606	0.08%
2020/07/29	32	242.66	1	246.00	253.00	31	7,596	0.41%
2020/07/28	17	254.26	52	249.28	242.50	-35	7,513	-0.47%
2020/07/27	10	281.45	3	273.17	269.00	7	7,502	0.09%
2020/07/24	17	275.47	13	279.19	270.50	4	7,413	0.05%
2020/07/23	2	264.75	17	261.32	265.00	-15	7,232	-0.21%
2020/07/22	18	258.83	3	257.17	257.00	15	7,403	0.20%
2020/07/21	10	251.05	1	247.00	259.00	9	7,415	0.12%
2020/07/20	23	236.52	3	242.17	245.00	20	7,418	0.27%
2020/07/17	2	236.00	5	230.80	231.50	-3	7,492	-0.04%
2020/07/16	0	0.00	2	228.50	232.00	-2	7,546	-0.03%
2020/07/15	6	239.17	2	230.25	223.00	4	7,574	0.05%
2020/07/14	1	243.00	3	241.50	233.00	-2	7,657	-0.03%
2020/07/13	3	242.00	2	241.25	245.00	1	7,705	0.01%
2020/07/10	21	251.74	13	248.73	245.00	8	7,868	0.10%
2020/07/09	14	261.04	22	254.91	254.00	-8	8,076	-0.10%
2020/07/08	38	251.33	41	252.34	251.50	-3	7,886	-0.04%
2020/07/07	21	235.86	32	235.56	244.00	-11	7,625	-0.14%
2020/07/06	16	213.59	25	216.66	222.00	-9	7,361	-0.12%
2020/07/03	22	198.82	15	198.87	202.00	7	7,190	0.10%
2020/07/02	2	195.50	3	196.17	196.00	-1	7,212	-0.01%
2020/07/01	12	191.83	17	192.97	194.50	-5	7,246	-0.07%
2020/06/30	16	184.69	18	183.44	188.50	-2	7,197	-0.03%
2020/06/29	54	181.96	21	182.55	176.50	33	7,072	0.47%
2020/06/24	15	177.80	41	180.43	181.00	-26	6,792	-0.38%
2020/06/23	15	172.83	2	170.50	169.00	13	6,587	0.20%
2020/06/22	19	173.82	2	172.50	172.50	17	6,599	0.26%
2020/06/19	0	0.00	1	172.00	172.00	-1	6,557	-0.02%
2020/06/18	10	170.50	10	169.50	172.00	0	6,553	0.00%
2020/06/17	1	170.00	0	0.00	169.50	1	6,567	0.02%
2020/06/16	1	174.50	16	168.84	174.50	-15	6,565	-0.23%
2020/06/15	11	166.50	7	163.50	163.00	4	6,556	0.06%
2020/06/12	14	167.14	3	167.50	167.00	11	6,602	0.17%
2020/06/11	0	0.00	1	170.00	170.50	-1	6,653	-0.02%
2020/06/10	4	168.63	0.2	170.50	169.50	3.8	6,646	0.06%
2020/06/08	2	181.00	2	173.50	173.50	0	6,653	0.00%
2020/06/05	32	178.48	1	178.50	178.50	31	6,593	0.47%
2020/06/04	4	179.75	5	179.90	175.00	-1	6,594	-0.02%
2020/06/03	3	177.33	3	174.17	174.00	0	6,450	0.00%
2020/06/02	14	173.11	12	171.54	173.00	2	6,421	0.03%
2020/06/01	33.2	164.99	18	163.11	172.50	15.2	6,343	0.24%
2020/05/29	14	146.82	18	148.94	157.00	-4	6,114	-0.07%
2020/05/26	4	146.25	0	0.00	145.00	4	6,383	0.06%
2020/05/25	10	146.00	10	143.00	147.00	0	6,389	0.00%
2020/05/22	19	142.50	27	143.28	144.00	-8	6,390	-0.13%
2020/05/21	25	151.26	32	150.73	151.00	-7	6,338	-0.11%
2020/05/20	25	149.90	25	150.40	150.00	0	6,376	0.00%
2020/05/19	28	151.41	22	149.39	153.00	6	6,363	0.09%
2020/05/18	2	150.75	0	0.00	148.50	2	6,303	0.03%
2020/05/13	1	171.50	0	0.00	173.00	1	6,266	0.02%
2020/05/11	2	173.00	3	174.67	175.50	-1	6,455	-0.02%
2020/05/08	1	171.50	0	0.00	170.00	1	6,434	0.02%
2020/05/07	2	170.75	6	170.33	170.00	-4	6,440	-0.06%
2020/05/06	15	167.67	16	168.56	166.00	-1	6,410	-0.02%
2020/05/05	34	171.96	48	173.94	172.00	-14	6,396	-0.22%
2020/05/04	4	175.25	1	181.00	179.50	3	6,416	0.05%
2020/04/30	7	181.57	6	181.75	180.00	1	6,426	0.02%
2020/04/29	4	175.63	2	175.75	176.00	2	6,318	0.03%
2020/04/28	1	174.00	6	176.50	176.00	-5	6,351	-0.08%
2020/04/27	7	176.00	4	176.00	175.00	3	6,309	0.05%
2020/04/24	0	0.00	1	165.00	164.00	-1	6,117	-0.02%
2020/04/23	5	164.30	3	164.33	163.00	2	6,108	0.03%
2020/04/22	4	162.13	24	163.06	164.50	-20	6,084	-0.33%
2020/04/21	1	161.50	55	159.90	160.00	-54	6,021	-0.90%
2020/04/20	2	160.75	3	159.50	163.00	-1	6,019	-0.02%
2020/04/17	6	163.75	6	158.00	159.00	0	5,993	0.00%
2020/04/16	5	161.10	4	160.75	162.00	1	5,936	0.02%
2020/04/15	11	160.14	44	158.30	160.00	-33	5,895	-0.56%
2020/04/14	6	153.67	26	151.04	158.00	-20	5,813	-0.34%
2020/04/13	5	145.00	0	0.00	144.00	5	5,679	0.09%
2020/04/10	5	140.20	13	139.27	144.50	-8	5,718	-0.14%
2020/04/09	33	146.64	2	146.50	139.00	31	6,011	0.52%
2020/04/08	15	143.83	16	142.34	144.00	-1	6,113	-0.02%
2020/04/07	22	143.55	22	143.23	143.00	0	6,076	0.00%
2020/04/06	6	132.25	6	133.50	138.00	0	5,947	0.00%
2020/04/01	66	128.64	16	125.59	129.50	50	5,847	0.86%
2020/03/31	2	120.00	1	120.00	120.00	1	5,678	0.02%
2020/03/30	4	118.63	6	119.42	119.50	-2	5,766	-0.03%
2020/03/27	6	122.25	1	120.00	113.50	5	5,746	0.09%
2020/03/26	3	120.17	2	119.00	119.00	1	5,747	0.02%
2020/03/25	9	119.06	2	119.50	119.00	7	5,790	0.12%
2020/03/24	3	106.33	2	106.00	109.00	1	5,800	0.02%
2020/03/23	3	101.10	3	99.50	99.50	0	5,938	0.00%
2020/03/20	3	101.00	0	0.00	101.50	3	5,973	0.05%
2020/03/18	2	113.50	0	0.00	103.00	2	6,206	0.03%
2020/03/17	1	118.50	0	0.00	110.50	1	6,182	0.02%
2020/03/16	1	135.50	2	130.25	122.00	-1	6,165	-0.02%
2020/03/13	11	129.73	6	129.50	135.50	5	6,150	0.08%
2020/03/12	17	148.41	20	152.83	143.50	-3	6,170	-0.05%
2020/03/11	6	164.42	5	159.40	159.00	1	6,187	0.02%
2020/03/10	1	158.00	1	165.00	165.00	0	6,247	0.00%
2020/03/09	11	163.95	10.1	160.52	159.50	0.9	6,259	0.01%
2020/03/06	8	167.81	29	169.74	170.00	-21	6,241	-0.34%
2020/03/05	19	166.92	18.1	165.94	167.00	0.9	6,331	0.01%
2020/03/04	17	162.47	11	162.45	162.50	6	6,529	0.09%
2020/03/03	17	169.47	14	171.86	166.00	3	6,736	0.04%
2020/03/02	12	163.54	15	161.20	164.50	-3	6,578	-0.05%
2020/02/27	8	164.94	6	159.50	158.00	2	6,752	0.03%
2020/02/26	22	163.20	17	165.26	163.00	5	6,747	0.07%
2020/02/25	12	164.71	14	160.36	165.50	-2	6,771	-0.03%
2020/02/24	22	160.48	30	161.55	161.00	-8	6,844	-0.12%
2020/02/21	7	168.14	6	169.33	167.00	1	6,902	0.01%
2020/02/20	5	167.00	4	166.38	166.00	1	7,059	0.01%
2020/02/19	4	165.63	2	164.50	164.50	2	7,156	0.03%
2020/02/18	17	163.06	20	164.08	163.50	-3	7,345	-0.04%
2020/02/17	11	168.36	8	168.50	165.50	3	7,366	0.04%
2020/02/14	3	165.83	0	0.00	167.50	3	7,344	0.04%
2020/02/13	26	167.17	5	166.60	165.00	21	7,372	0.28%
2020/02/12	5	165.70	4	164.25	163.50	1	7,302	0.01%
2020/02/11	1	159.00	3	158.17	158.50	-2	7,279	-0.03%
2020/02/10	18	157.28	14	154.61	155.00	4	7,333	0.05%
2020/02/07	2	154.25	4	153.13	155.00	-2	7,415	-0.03%
2020/02/06	6	154.17	6	155.67	157.50	0	7,462	0.00%
2020/02/05	37	155.89	34	157.50	150.50	3	7,509	0.04%
2020/02/04	5	152.00	7	154.79	156.00	-2	7,374	-0.03%
2020/02/03	1	142.00	2	138.00	142.00	-1	7,360	-0.01%
2020/01/31	1	152.50	0	0.00	152.00	1	7,429	0.01%
2020/01/30	1	161.50	5	157.20	157.00	-4	7,492	-0.05%
2020/01/20	2	174.00	7	173.64	174.00	-5	7,478	-0.07%
2020/01/17	7	175.00	6	172.58	173.00	1	7,533	0.01%
2020/01/16	4	171.75	5	171.60	173.00	-1	7,533	-0.01%
2020/01/15	3	171.83	8	168.63	168.00	-5	7,589	-0.07%
2020/01/14	13	172.46	10	173.35	173.00	3	7,573	0.04%
2020/01/13	5	167.10	2	166.75	168.00	3	7,504	0.04%
2020/01/10	1	163.50	7	164.00	165.00	-6	7,478	-0.08%
2020/01/09	14	168.32	3	166.33	166.00	11	7,435	0.15%
2020/01/08	5	166.80	8	169.06	165.00	-3	7,405	-0.04%
2020/01/07	8	179.69	9	177.11	174.00	-1	7,349	-0.01%
2020/01/06	11	183.95	8	184.63	183.00	3	7,255	0.04%
2020/01/03	22	188.66	19	191.97	183.00	3	7,205	0.04%
2020/01/02	18	179.58	14	185.96	187.00	4	6,824	0.06%
2019/12/31	5	170.10	3	168.67	170.00	2	6,625	0.03%
2019/12/30	1	167.50	0	0.00	166.00	1	6,895	0.01%
2019/12/27	2	174.00	3	170.83	170.00	-1	7,034	-0.01%
2019/12/26	5	172.30	3	172.17	173.00	2	7,057	0.03%
2019/12/25	4	166.88	3	168.67	170.50	1	7,032	0.01%
2019/12/23	2	166.00	2	167.50	168.00	0	6,961	0.00%
2019/12/20	2	165.00	1	168.50	166.00	1	6,984	0.01%
2019/12/19	2	173.00	4	173.75	171.00	-2	6,986	-0.03%
2019/12/18	11	177.23	12	178.79	176.00	-1	7,036	-0.01%
2019/12/13	22	174.73	13	174.35	171.50	9	7,241	0.12%
2019/12/12	2	167.50	3	167.00	166.50	-1	6,971	-0.01%
2019/12/11	1	169.00	2	168.50	168.00	-1	6,977	-0.01%
2019/12/10	22	165.52	26	166.37	166.50	-4	7,071	-0.06%
2019/12/09	1	166.50	1	171.00	165.00	0	7,062	0.00%
2019/12/06	2	169.75	4	170.63	171.00	-2	7,043	-0.03%
2019/12/05	2	167.50	3	168.00	168.00	-1	7,006	-0.01%
2019/12/04	23	169.11	43	168.95	169.00	-20	6,981	-0.29%
2019/12/03	10	169.00	13	169.92	168.00	-3	6,950	-0.04%
2019/12/02	22	169.70	2	168.25	170.00	20	6,877	0.29%
2019/11/29	11	166.77	8	169.19	168.00	3	6,681	0.04%
2019/11/28	8	180.56	8	183.75	175.00	0	6,426	0.00%
2019/11/27	2	193.25	7	192.07	190.50	-5	6,170	-0.08%
2019/11/26	7	197.57	6	198.58	196.00	1	6,068	0.02%
2019/11/25	1	185.00	4	186.88	186.50	-3	5,835	-0.05%
2019/11/21	7	182.29	10	181.80	187.00	-3	5,691	-0.05%
2019/11/20	3	186.33	3	188.50	182.50	0	5,576	0.00%
2019/11/19	28	189.64	17	186.44	186.50	11	5,493	0.20%
2019/11/18	4	201.38	4	203.63	199.50	0	5,502	0.00%
2019/11/15	9	205.06	4	203.50	199.50	5	5,492	0.09%
2019/11/14	1	220.00	0	0.00	221.50	1	5,380	0.02%
2019/11/13	5	216.50	4	217.75	218.50	1	5,420	0.02%
2019/11/12	3	214.50	1	214.00	212.50	2	5,493	0.04%
2019/11/11	3	216.17	10	213.55	217.00	-7	5,713	-0.12%
2019/11/08	142	218.67	134	216.09	216.00	8	5,956	0.13%	大買/大賣/
2019/11/07	135	213.88	138	216.10	213.50	-3	6,039	-0.05%	大買/大賣/
2019/11/06	6	227.08	8	222.56	218.00	-2	6,129	-0.03%
2019/11/05	11	232.64	11	234.86	228.00	0	6,093	0.00%
2019/11/04	9	231.44	11	233.91	230.00	-2	6,193	-0.03%
2019/11/01	7	240.00	10	239.45	234.00	-3	6,161	-0.05%
2019/10/31	10	236.95	10	246.15	240.00	0	6,196	0.00%
2019/10/30	5	238.30	3	239.67	246.00	2	6,181	0.03%
2019/10/29	3	227.50	1	224.50	229.50	2	6,191	0.03%
2019/10/28	1	243.00	1	248.00	244.50	0	6,253	0.00%
2019/10/25	9	248.33	3	244.50	240.00	6	6,286	0.10%
2019/10/24	1	242.50	1	244.50	243.00	0	6,361	0.00%
2019/10/23	4	245.50	5	246.60	243.50	-1	6,443	-0.02%
2019/10/21	1	236.00	1	239.00	239.00	0	6,622	0.00%
2019/10/18	1	230.00	0	0.00	230.50	1	6,798	0.01%
2019/10/17	1	231.00	0	0.00	228.50	1	7,224	0.01%
2019/10/16	0	0.00	4	233.25	229.00	-4	7,405	-0.05%
2019/10/15	2	243.00	0	0.00	236.00	2	7,530	0.03%
2019/10/14	3	217.83	1	233.00	233.00	2	7,496	0.03%
2019/10/09	0	0.00	109	211.98	212.00	-109	7,503	-1.45%	大賣/鉅額交易
2019/10/08	1	193.00	1	193.00	193.00	0	7,658	0.00%
2019/10/07	0	0.00	1	192.00	190.50	-1	7,778	-0.01%
2019/10/04	149	198.28	73	198.01	196.00	76	7,785	0.98%	大買/
2019/10/03	5	183.10	4	187.00	188.00	1	7,474	0.01%
2019/10/01	3	163.00	0	0.00	165.00	3	7,244	0.04%
2019/09/26	0	0.00	3	167.50	167.00	-3	7,234	-0.04%
2019/09/25	5	166.60	9	166.56	166.50	-4	7,219	-0.06%
2019/09/24	3	170.50	7	166.64	163.50	-4	7,228	-0.06%
2019/09/23	1	171.50	4	170.88	173.00	-3	7,211	-0.04%
2019/09/20	8	167.44	5	167.60	170.50	3	7,196	0.04%
2019/09/19	6	157.67	6	157.42	155.00	0	7,073	0.00%
2019/09/18	3	148.50	3	148.17	147.50	0	6,922	0.00%
2019/09/17	7	147.57	0	0.00	145.00	7	7,012	0.10%
2019/09/12	6	151.58	24	152.13	149.00	-18	7,271	-0.25%
2019/09/11	2	143.75	1	143.00	142.00	1	7,196	0.01%
2019/09/10	3	149.33	0	0.00	146.00	3	7,223	0.04%
2019/09/09	2	143.50	7	145.43	146.50	-5	7,222	-0.07%
2019/09/06	10	146.40	1	146.50	144.00	9	7,222	0.12%
2019/09/05	7	152.86	10	154.00	152.00	-3	7,165	-0.04%
2019/09/04	1	156.00	1	159.00	159.00	0	7,199	0.00%
2019/09/03	7	158.00	0	0.00	153.00	7	7,426	0.09%
2019/09/02	0	0.00	1	157.00	158.00	-1	7,475	-0.01%
2019/08/30	0	0.00	2	149.00	148.50	-2	7,523	-0.03%
2019/08/28	1	143.50	0	0.00	145.50	1	7,845	0.01%
2019/08/23	1	143.00	0	0.00	143.00	1	8,135	0.01%
2019/08/22	1	148.50	5	148.50	148.00	-4	8,197	-0.05%
2019/08/21	3	151.67	1	153.00	153.00	2	8,267	0.02%
2019/08/20	4	145.25	3	149.00	149.00	1	8,219	0.01%
2019/08/19	13	145.15	1	143.50	142.50	12	8,325	0.14%
2019/08/16	0	0.00	11	141.09	140.00	-11	8,318	-0.13%
2019/08/15	2	140.50	1	145.00	139.00	1	8,327	0.01%
2019/08/14	4	145.88	2	145.00	143.00	2	8,221	0.02%
2019/08/13	11	142.68	10	140.60	143.00	1	7,972	0.01%
2019/08/12	2	138.75	2	133.75	133.00	0	7,755	0.00%
2019/08/08	2	129.50	11	131.09	134.00	-9	7,642	-0.12%
2019/08/07	4	124.25	0	0.00	122.00	4	7,491	0.05%
2019/08/06	5	120.60	6	120.42	124.50	-1	7,437	-0.01%
2019/08/05	4	115.75	2	113.00	116.50	2	7,297	0.03%
2019/08/02	4	121.25	0	0.00	124.00	4	7,348	0.05%
2019/07/31	10	122.70	0	0.00	124.00	10	7,640	0.13%
2019/07/30	2	120.25	11	125.41	119.00	-9	7,597	-0.12%
2019/07/29	6	126.00	0	0.00	127.50	6	7,412	0.08%
2019/07/26	3	124.33	2	125.75	124.00	1	7,357	0.01%
2019/07/25	4	121.63	0	0.00	122.50	4	7,208	0.06%
2019/07/24	7	121.57	16	122.13	120.50	-9	7,096	-0.13%
2019/07/22	7	127.57	6	126.25	130.00	1	6,866	0.01%
2019/07/19	9	123.56	15	125.20	123.50	-6	6,717	-0.09%
2019/07/18	8	114.56	11.1	115.20	117.50	-3.1	6,365	-0.05%
2019/07/17	4	105.88	5	105.30	107.00	-1	6,266	-0.02%
2019/07/16	2	100.25	0	0.00	100.00	2	6,274	0.03%
2019/07/15	2	99.25	2	101.50	101.50	0	6,309	0.00%
2019/07/12	14	99.56	11	97.45	100.00	3	6,281	0.05%
2019/07/11	0	0.00	9	96.56	100.00	-9	6,086	-0.15%
2019/07/10	2	87.85	2	90.85	91.20	0	5,968	0.00%
2019/07/09	0	0.00	14	89.46	89.10	-14	5,927	-0.24%
2019/07/08	2	90.00	0	0.00	90.20	2	5,913	0.03%
2019/07/05	1	89.50	0	0.00	90.00	1	5,894	0.02%
2019/07/04	3	92.63	22	92.17	92.30	-19	5,847	-0.32%
2019/07/03	1	88.40	5	90.10	87.90	-4	5,750	-0.07%
2019/07/02	7	91.03	2	91.80	88.80	5	5,715	0.09%
2019/07/01	13	89.65	0	0.00	90.00	13	5,678	0.23%
2019/06/28	1	91.30	18	90.46	88.90	-17	5,596	-0.30%
2019/06/27	13	90.76	0	0.00	89.80	13	5,517	0.24%
2019/06/26	13	87.33	5	89.42	91.00	8	5,425	0.15%
2019/06/25	1	85.60	0	0.00	85.20	1	5,296	0.02%
2019/06/24	17	86.34	9	88.62	85.70	8	5,251	0.15%
2019/06/21	2	86.75	12	85.07	85.00	-10	5,098	-0.20%
2019/06/20	11.3	80.32	19	82.59	86.90	-7.7	4,933	-0.16%
2019/06/19	0	0.00	12	77.66	79.00	-12	4,745	-0.25%
2019/06/18	0	0.00	3	77.30	77.70	-3	4,646	-0.06%
2019/06/14	6	74.60	7	75.11	74.10	-1	4,498	-0.02%
2019/06/13	2	72.75	1	72.90	73.20	1	4,430	0.02%
2019/06/12	2	72.10	0.1	73.70	74.00	1.9	4,391	0.04%
2019/06/11	23	77.22	14	77.14	71.20	9	4,285	0.21%
2019/06/10	2	71.80	6	72.58	73.20	-4	4,028	-0.10%
2019/06/06	0	0.00	11	70.27	70.60	-11	3,963	-0.28%
2019/06/05	4	73.78	7	72.46	72.50	-3	3,889	-0.08%
2019/06/04	14	71.56	13	71.70	72.90	1	3,747	0.03%
2019/06/03	2	71.00	3	70.30	69.00	-1	3,561	-0.03%
2019/05/31	1	68.80	7	69.29	69.00	-6	3,469	-0.17%
2019/05/30	5	66.16	3	67.20	67.80	2	3,376	0.06%
2019/05/29	1	64.70	2	64.65	64.20	-1	3,272	-0.03%
2019/05/28	7	68.39	3	66.33	66.40	4	3,204	0.12%
2019/05/27	4	70.48	4	67.00	66.70	0	3,121	0.00%
2019/05/24	21	66.04	14	66.10	68.50	7	2,945	0.24%
2019/05/22	18	61.49	16	60.27	62.60	2	2,638	0.08%
2019/05/21	4	57.40	55	57.73	58.20	-51	2,541	-2.01%
2019/05/20	4	55.05	2	55.80	56.40	2	2,516	0.08%
2019/05/17	45	56.49	0	0.00	54.50	45	2,475	1.82%
2019/05/16	5	61.30	5	62.50	58.90	0	2,392	0.00%
2019/05/15	5	61.30	4	62.00	61.10	1	2,325	0.04%
2019/05/14	2	60.80	0	0.00	60.60	2	2,295	0.09%
2019/05/13	2	59.70	0	0.00	60.00	2	2,251	0.09%
2019/05/10	13	62.82	8	62.21	60.70	5	2,200	0.23%
2019/05/09	7	63.66	26	65.20	62.30	-19	2,061	-0.92%
2019/05/08	10	62.40	14	63.41	63.80	-4	1,821	-0.22%
2019/05/07	0	0.00	63	57.34	59.20	-63	1,615	-3.90%
2019/05/06	40	54.61	40	55.70	55.30	0	1,533	0.00%
2019/05/03	10	55.10	23	56.19	56.80	-13	1,572	-0.83%
2019/05/02	21	55.73	0.1	56.00	56.00	20.9	1,635	1.28%
2019/04/30	41	54.67	0	0.00	55.60	41	1,768	2.32%
2019/04/29	9	54.97	0	0.00	54.10	9	1,783	0.50%
2019/04/26	1	58.40	1	57.70	57.50	0	1,812	0.00%
2019/04/25	2	59.25	0	0.00	58.60	2	1,756	0.11%
2019/04/24	1	61.50	0	0.00	60.40	1	1,712	0.06%
2019/04/23	24	59.15	3	60.20	59.80	21	1,625	1.29%
2019/04/22	2	57.55	11	58.63	58.40	-9	1,521	-0.59%
2019/04/19	10	53.00	0	0.00	55.90	10	1,365	0.73%
2019/04/18	2	52.55	2	52.65	51.90	0	1,334	0.00%
2019/04/12	0	0.00	4	49.85	49.30	-4	1,308	-0.31%
2019/04/11	4	50.83	0	0.00	50.70	4	1,295	0.31%
2019/04/01	0	0.00	30	50.75	50.70	-30	1,243	-2.41%
2019/03/29	0	0.00	30	50.90	50.60	-30	1,233	-2.43%
2019/03/27	0	0.00	12	49.58	50.20	-12	1,221	-0.98%
2019/03/25	0	0.00	6	48.82	48.80	-6	1,224	-0.49%
2019/03/22	1	50.80	12	50.68	50.40	-11	1,223	-0.90%
2019/03/19	4	49.83	8	49.43	49.30	-4	1,222	-0.33%
2019/03/14	3	48.60	0	0.00	48.40	3	1,240	0.24%
2019/03/13	5	48.63	0	0.00	48.50	5	1,274	0.39%
2019/03/12	5	48.95	0	0.00	48.50	5	1,305	0.38%
2019/03/08	6	47.00	5	47.38	47.80	1	1,426	0.07%
2019/03/07	39	47.80	2	46.95	46.80	37	1,479	2.50%
2019/03/06	12	49.01	0	0.00	48.40	12	1,505	0.80%
2019/02/25	0	0.00	25	52.86	53.00	-25	1,559	-1.60%
2019/02/22	0	0.00	5	52.00	52.30	-5	1,559	-0.32%
2019/02/21	10	52.75	0	0.00	52.10	10	1,560	0.64%
2019/02/19	1	52.10	36	51.46	51.20	-35	1,527	-2.29%
2019/02/18	5	50.20	0	0.00	50.50	5	1,510	0.33%
2019/02/15	1	50.90	0	0.00	50.10	1	1,520	0.07%
2019/02/14	4	51.23	1	51.80	50.90	3	1,520	0.20%
2019/02/13	31	51.55	5	51.00	50.80	26	1,513	1.72%
2019/02/12	0	0.00	20	52.54	52.50	-20	1,508	-1.33%
2019/02/11	10	50.79	0	0.00	50.90	10	1,511	0.66%
2019/01/30	60	51.00	0	0.00	50.70	60	1,534	3.91%
2019/01/29	0	0.00	1	51.80	51.20	-1	1,625	-0.06%
2019/01/28	10	55.53	10	53.20	52.80	0	1,725	0.00%
2019/01/25	3	55.00	9	53.88	54.50	-6	1,758	-0.34%
2019/01/24	0	0.00	1	55.00	54.40	-1	1,756	-0.06%
2019/01/23	4	53.90	5	53.94	55.20	-1	1,690	-0.06%
2019/01/22	11	52.89	7	53.43	52.20	4	1,583	0.25%
2019/01/18	2	51.85	12	50.69	51.10	-10	1,411	-0.71%
2019/01/17	0	0.00	14	48.48	48.90	-14	1,351	-1.04%
2019/01/15	3	48.38	0	0.00	48.30	3	1,366	0.22%
2019/01/14	1	47.70	1	48.30	47.55	0	1,378	0.00%
2019/01/11	20	49.63	0	0.00	49.55	20	1,373	1.46%
2019/01/10	8	49.51	6	50.12	50.20	2	1,363	0.15%
2019/01/09	2	48.28	2	48.55	50.20	0	1,333	0.00%
2019/01/08	0	0.00	3	47.00	45.70	-3	1,297	-0.23%
2019/01/03	4	46.15	0	0.00	45.35	4	1,312	0.30%
2018/12/17	0	0.00	1	47.75	47.45	-1	1,356	-0.07%
2018/12/14	1	46.75	0	0.00	46.80	1	1,359	0.07%
2018/12/12	0	0.00	1	48.55	48.30	-1	1,358	-0.07%
2018/12/11	4	45.65	14	46.45	46.90	-10	1,353	-0.74%
2018/12/10	10	44.73	0	0.00	45.05	10	1,346	0.74%
2018/12/07	4	47.59	5	48.10	47.55	-1	1,334	-0.07%
2018/12/06	14	46.81	0	0.00	46.60	14	1,320	1.06%
2018/12/05	1	52.00	0	0.00	50.40	1	1,287	0.08%
2018/12/04	2	54.35	2	53.80	53.20	0	1,264	0.00%
2018/12/03	5	54.40	5	54.84	55.40	0	1,243	0.00%
2018/11/30	0	0.00	7	50.69	52.50	-7	1,140	-0.61%
2018/11/29	1	48.45	12	48.07	47.80	-11	1,082	-1.02%
2018/11/28	0	0.00	3	48.05	48.10	-3	1,041	-0.29%
2018/11/27	2	47.05	1	46.55	46.00	1	1,003	0.10%
2018/11/26	0	0.00	3	44.67	47.30	-3	971	-0.31%
2018/11/22	2	43.55	0	0.00	43.05	2	929	0.22%
2018/11/21	10	43.08	3	43.73	44.20	7	918	0.76%
2018/11/20	1	42.30	1	42.95	42.65	0	907	0.00%
2018/11/16	1	43.05	0	0.00	42.70	1	908	0.11%
2018/11/14	2	43.60	1	44.20	42.60	1	905	0.11%
2018/11/12	1	42.65	1	43.05	42.40	0	902	0.00%
2018/11/09	1	42.80	0	0.00	42.90	1	915	0.11%
2018/11/08	13	44.97	12	42.60	42.15	1	914	0.11%
2018/11/06	0	0.00	5	49.20	43.60	-5	884	-0.57%
2018/11/05	5	48.40	0	0.00	48.40	5	789	0.63%
2018/11/02	1	44.30	2	43.55	44.30	-1	684	-0.15%
2018/11/01	0	0.00	2	40.30	40.30	-2	627	-0.32%
2018/10/26	5	35.30	5	34.60	34.15	0	626	0.00%
2018/10/15	2	35.20	0	0.00	35.45	2	591	0.34%
2018/10/12	0	0.00	2	34.45	34.80	-2	598	-0.33%
2018/10/11	0	0.00	30	34.20	34.20	-30	617	-4.86%
2018/10/04	5	43.49	1	42.95	42.55	4	605	0.66%
2018/10/02	10	45.20	0	0.00	45.20	10	634	1.58%
2018/10/01	6	44.75	0	0.00	46.00	6	651	0.92%
2018/09/28	2	44.90	0	0.00	44.65	2	683	0.29%
2018/09/27	5	46.10	0	0.00	45.40	5	700	0.71%
2018/09/26	5	47.00	0	0.00	46.50	5	717	0.70%
2018/09/21	10	46.97	0	0.00	46.85	10	739	1.35%
2018/09/17	0	0.00	30	54.61	55.10	-30	761	-3.94%
2018/09/12	5	52.20	0	0.00	51.50	5	796	0.63%
2018/09/10	1	51.50	1	51.20	50.60	0	846	0.00%
2018/09/07	17	53.66	0	0.00	53.00	17	908	1.87%
2018/09/06	3	55.60	0	0.00	54.20	3	960	0.31%
2018/09/04	2	55.60	0	0.00	56.60	2	1,097	0.18%
2018/09/03	3	55.67	0	0.00	55.60	3	1,117	0.27%
2018/08/27	0	0.00	5	55.22	55.30	-5	1,135	-0.44%
2018/08/24	10	53.20	10	52.80	52.50	0	1,136	0.00%
2018/08/23	5	54.00	5	55.00	53.90	0	1,133	0.00%
2018/08/20	5.1	54.26	0	0.00	53.30	5.1	1,144	0.45%
2018/08/08	0	0.00	1	64.50	64.10	-1	1,086	-0.09%
2018/08/03	5	61.64	5	62.00	62.00	0	1,061	0.00%
2018/08/01	0	0.00	7	63.31	63.50	-7	1,053	-0.66%
2018/07/31	2	62.20	0	0.00	62.90	2	1,050	0.19%
2018/07/30	0	0.00	2	63.00	62.50	-2	1,052	-0.19%
2018/07/26	2	62.70	0	0.00	62.70	2	1,052	0.19%
2018/07/25	1	62.70	3	62.90	62.80	-2	1,052	-0.19%
2018/07/23	2	60.70	0	0.00	60.30	2	1,045	0.19%
2018/07/20	6	60.80	7	61.96	62.00	-1	1,045	-0.10%
2018/07/19	0	0.00	4	61.55	61.00	-4	1,035	-0.39%
2018/07/18	2	63.40	0	0.00	62.10	2	1,025	0.20%
2018/07/17	2	64.10	2	65.30	64.50	0	999	0.00%
2018/07/16	2	66.20	0	0.00	65.60	2	980	0.20%
2018/07/13	4	67.25	0	0.00	67.40	4	965	0.41%
2018/07/06	2	66.00	0	0.00	65.90	2	914	0.22%
2018/07/05	2	67.50	2	68.20	68.00	0	880	0.00%
2018/07/04	4	72.50	0	0.00	71.80	4	865	0.46%
2018/06/29	0	0.00	6	79.20	78.20	-6	884	-0.68%
2018/06/22	0	0.00	0.1	83.00	83.00	-0.1	859	-0.01%
2018/06/19	1	89.80	1	89.80	90.00	0	812	0.00%
2018/06/15	1	90.00	1	92.70	89.70	0	793	0.00%
2018/06/14	0	0.00	2	87.80	86.90	-2	730	-0.27%
2018/06/13	2	86.70	0	0.00	88.00	2	674	0.30%
2018/06/07	0	72.90	0	0.00	72.90	0	517	0.01%
2018/05/25	0	0.00	1	74.00	72.70	-1	490	-0.20%
2018/05/21	2	68.60	0	0.00	69.20	2	479	0.42%
2018/04/27	0	0.00	22	66.17	66.30	-22	592	-3.71%
2018/04/25	0	0.00	8	68.60	68.50	-8	651	-1.23%
2018/04/24	4	69.95	2	68.60	69.40	2	712	0.28%
2018/04/20	2	72.50	0	0.00	72.10	2	755	0.26%
2018/04/18	5	72.70	0	0.00	71.20	5	834	0.60%
2018/04/17	9	72.31	0	0.00	72.00	9	844	1.07%
2018/04/13	5	77.64	13	79.02	77.00	-8	859	-0.93%
2018/04/10	5	77.88	0	0.00	76.90	5	879	0.57%
2018/04/09	1	77.30	0	0.00	77.10	1	895	0.11%
2018/04/03	8	78.75	0	0.00	78.50	8	894	0.89%
2018/04/02	0	0.00	6	82.40	80.60	-6	891	-0.67%
2018/03/29	4	72.65	2	69.80	69.80	2	852	0.23%
2018/03/27	0	0.00	3	73.50	73.60	-3	867	-0.35%
2018/03/23	1	73.30	0	0.00	72.60	1	883	0.11%
2018/03/22	4	76.55	0	0.00	75.10	4	880	0.45%
2018/03/21	2	78.40	0	0.00	77.90	2	870	0.23%
2018/03/20	11	78.70	2	78.21	77.60	9	871	1.03%
2018/03/15	1	79.80	0	0.00	79.60	1	868	0.12%
2018/03/12	1	81.20	0	0.00	81.00	1	886	0.11%
2018/03/08	0.1	82.00	0	0.00	82.20	0.1	898	0.01%
2018/03/06	1	84.50	0	0.00	83.20	1	910	0.11%
2018/02/22	4	83.35	4	83.00	83.00	0	1,014	0.00%
2018/02/06	1	77.60	2	80.80	78.50	-1	1,189	-0.08%
2018/02/05	0	0.00	4	86.15	86.20	-4	1,197	-0.33%
2018/02/02	0	0.00	11	87.13	87.00	-11	1,186	-0.93%
2018/01/31	5	87.38	0	0.00	86.90	5	1,217	0.41%
2018/01/30	1	89.90	10	89.00	87.50	-9	1,245	-0.72%
2018/01/29	0	0.00	9	89.80	88.20	-9	1,294	-0.70%
2018/01/26	8	87.00	0	0.00	86.40	8	1,381	0.58%
2018/01/25	1	87.80	0	0.00	86.80	1	1,402	0.07%
2018/01/24	5	87.00	5	89.00	88.60	0	1,503	0.00%
2018/01/23	4	89.50	0	0.00	87.60	4	1,553	0.26%
2018/01/22	0	0.00	10	89.82	89.50	-10	1,560	-0.64%
2018/01/19	0	0.00	5	90.60	90.50	-5	1,564	-0.32%
2018/01/18	1	89.00	0.1	89.70	89.20	0.9	1,592	0.06%
2018/01/17	7	88.33	1	87.80	88.30	6	1,578	0.38%
2018/01/16	4	87.30	0	0.00	87.50	4	1,554	0.26%
2018/01/15	7	88.83	22	87.45	88.00	-15	1,561	-0.96%
2018/01/12	7	88.74	0	0.00	89.10	7	1,566	0.45%
2018/01/10	3	81.97	2	80.40	80.40	1	1,606	0.06%
2018/01/08	6	88.20	0	0.00	86.40	6	1,623	0.37%
2018/01/05	4	89.05	0	0.00	88.20	4	1,619	0.25%
2018/01/04	10	90.80	8	90.10	90.10	2	1,618	0.12%
2018/01/02	5	87.58	0	0.00	87.50	5	1,610	0.31%