美律 (2439)-元大-內湖券商分點個股進出

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

美律

(2439)

可現股當沖

股價
109.0
漲跌
▼1.5
漲幅
-1.36%
成交量
3,417張
產業
上市通信網路類股
872人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

美律 (2439)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	109.00	0	0.00	109.00	2	3,292	0.06%
2024/11/21	0	0.00	0	109.50	110.50	0	3,265	0.00%
2024/11/20	0	0.00	3	109.50	109.00	-3	3,218	-0.09%
2024/11/19	7	108.50	5	108.70	110.00	2	3,146	0.06%
2024/11/18	4	106.25	0	0.00	106.50	4	3,025	0.13%
2024/11/15	0	106.00	2	105.50	106.00	-2	3,051	-0.07%
2024/11/14	0.5	103.50	0	0.00	103.00	0.5	3,126	0.02%
2024/11/13	0	106.00	0.1	105.60	104.50	-0.1	3,166	0.00%
2024/11/12	0	0.00	10	103.50	104.00	-10	3,178	-0.31%
2024/11/11	2	104.00	4	105.75	105.50	-2	3,157	-0.06%
2024/11/08	3	106.00	0	0.00	104.00	3	3,149	0.10%
2024/11/07	0	0.00	17.1	107.85	108.00	-17.1	3,149	-0.54%
2024/11/06	3	106.00	1	106.00	105.50	2	3,173	0.06%
2024/11/05	4.1	106.26	0	0.00	106.00	4.1	3,204	0.13%
2024/11/04	2	107.01	1	108.00	108.50	1	3,256	0.03%
2024/11/01	2	105.50	1	105.50	106.50	1	3,302	0.03%
2024/10/30	1.5	106.83	9	106.72	106.00	-7.5	3,330	-0.23%
2024/10/29	3.1	110.81	0	0.00	109.50	3.1	3,292	0.09%
2024/10/28	0.1	112.50	2	112.50	113.00	-2	3,224	-0.06%
2024/10/25	7.1	113.28	4	113.50	113.00	3.1	3,224	0.10%
2024/10/24	1	112.00	0	0.00	111.00	1	3,169	0.03%
2024/10/23	1	113.50	0	0.00	113.50	1	3,216	0.03%
2024/10/22	4	111.50	4	112.25	112.50	0	3,232	0.00%
2024/10/21	0	113.00	0	0.00	112.50	0	3,226	0.00%
2024/10/18	4.3	110.77	1	111.00	111.00	3.3	3,241	0.10%
2024/10/17	1.2	112.67	0	113.50	112.00	1.2	3,249	0.04%
2024/10/16	11.1	113.50	2	113.75	113.00	9.1	3,288	0.28%
2024/10/15	8	112.44	1	113.50	112.00	7	3,381	0.21%
2024/10/14	1	111.54	0	0.00	111.00	1	3,356	0.03%
2024/10/11	0.8	112.50	1	111.50	111.00	-0.3	3,380	-0.01%
2024/10/09	2.1	112.84	0	0.00	112.00	2.1	3,402	0.06%
2024/10/08	8.1	115.25	2	115.00	114.50	6.1	3,383	0.18%
2024/10/07	4.1	118.88	1	119.50	118.50	3.1	3,410	0.09%
2024/10/04	20	122.25	0	0.00	120.00	20	3,414	0.59%
2024/10/01	4	130.00	1	131.50	129.00	3	3,366	0.09%
2024/09/30	21	130.93	1	131.50	130.00	20	3,539	0.57%
2024/09/27	0	134.00	2	133.50	132.00	-2	3,597	-0.06%
2024/09/26	0	0.00	1	135.00	131.50	-1	3,569	-0.03%
2024/09/25	2	134.00	42	133.80	134.00	-40	3,576	-1.12%
2024/09/23	0	0.00	1	130.50	132.50	-1	3,604	-0.03%
2024/09/20	1	127.50	0	127.50	127.00	1	3,728	0.03%
2024/09/19	0.2	127.50	0	0.00	127.00	0.2	3,788	0.00%
2024/09/16	0	0.00	2	128.00	129.50	-2	3,968	-0.05%
2024/09/13	1	125.00	0	0.00	125.50	1	3,960	0.03%
2024/09/12	1	124.00	1	127.00	127.00	0	3,969	0.00%
2024/09/10	7	126.14	5	126.20	126.00	2	3,938	0.05%
2024/09/09	1	129.50	0	0.00	131.00	1	3,930	0.03%
2024/09/06	0	134.30	0.1	135.00	133.50	-0.1	3,936	0.00%
2024/09/04	2.5	134.64	0	0.00	133.00	2.5	3,900	0.06%
2024/09/03	0	0.00	1	138.50	138.50	-1	3,865	-0.03%
2024/09/02	0	138.50	1	137.00	138.50	-1	3,858	-0.03%
2024/08/30	4	135.63	3.7	138.00	136.50	0.3	3,832	0.01%
2024/08/29	2	134.75	0.1	134.46	136.50	1.9	3,759	0.05%
2024/08/27	0	133.50	1	132.50	133.00	-1	3,753	-0.03%
2024/08/26	1	135.50	1	133.00	133.00	0	3,762	0.00%
2024/08/23	0	137.50	3	135.67	137.00	-3	3,731	-0.08%
2024/08/22	0	136.15	1	135.00	136.00	-1	3,727	-0.03%
2024/08/21	10.1	136.49	2	138.50	135.00	8.1	3,714	0.22%
2024/08/20	2	137.50	2.5	138.40	137.50	-0.5	3,681	-0.01%
2024/08/19	3.2	139.56	5	140.20	139.50	-1.8	3,632	-0.05%
2024/08/16	0.3	136.00	6	136.25	136.50	-5.7	3,548	-0.16%
2024/08/15	0	132.00	0	0.00	130.50	0	3,447	0.00%
2024/08/14	1.1	125.46	0	0.00	127.00	1.1	3,403	0.03%
2024/08/13	0	0.00	1	122.00	124.00	-1	3,376	-0.03%
2024/08/09	2	122.00	0	0.00	121.00	2	3,421	0.06%
2024/08/08	2	115.50	0	0.00	122.00	2	3,393	0.06%
2024/08/07	0.2	118.00	3	115.50	118.50	-2.8	3,365	-0.08%
2024/08/06	2.1	112.11	0	0.00	112.50	2.1	3,331	0.06%
2024/08/02	0	124.00	0	123.50	123.00	0	3,226	0.00%
2024/08/01	3.1	124.33	0	0.00	123.50	3.1	3,257	0.09%
2024/07/31	0.1	124.00	0	124.50	123.00	0.1	3,231	0.00%
2024/07/30	0	0.00	0	124.18	124.50	0	3,223	0.00%
2024/07/29	1.5	123.25	0	123.50	122.00	1.5	3,177	0.05%
2024/07/26	1.5	124.00	0	0.00	124.00	1.5	3,162	0.05%
2024/07/23	6.4	130.28	0	0.00	131.00	6.4	3,117	0.21%
2024/07/22	31	134.00	11	134.86	132.00	20	3,104	0.64%
2024/07/19	2	137.25	1	138.01	137.00	1	3,066	0.03%
2024/07/18	0	0.00	1	141.50	141.00	-1	3,067	-0.03%
2024/07/17	0	0.00	3	145.50	144.50	-3	3,028	-0.10%
2024/07/16	4	145.00	0.1	145.00	144.50	3.9	2,992	0.13%
2024/07/15	3.3	138.70	2	137.25	138.50	1.3	2,881	0.05%
2024/07/12	1	137.50	1	138.00	138.00	0	2,881	0.00%
2024/07/11	1.9	141.92	0.1	138.50	138.50	1.8	2,889	0.06%
2024/07/10	0.1	141.00	0	0.00	142.00	0.1	2,869	0.00%
2024/07/09	0.1	141.60	2	142.75	141.00	-2	2,870	-0.07%
2024/07/08	3	144.50	2.1	144.54	144.50	1	2,811	0.03%
2024/07/05	2	144.50	1.2	144.66	145.00	0.8	2,805	0.03%
2024/07/04	1.2	144.42	9	144.61	144.00	-7.8	2,893	-0.27%
2024/07/03	7	138.36	3.7	139.32	138.50	3.3	2,774	0.12%
2024/07/02	2	136.25	2.2	136.23	137.00	-0.2	2,711	-0.01%
2024/07/01	4	137.25	4.3	137.52	136.50	-0.3	2,723	-0.01%
2024/06/28	2	138.26	2.1	139.44	138.00	-0.1	2,746	0.00%
2024/06/27	1	136.50	5	138.00	137.00	-4	2,750	-0.15%
2024/06/26	9.3	135.92	37	135.74	137.50	-27.7	2,709	-1.02%
2024/06/25	6.1	131.65	2	131.00	132.50	4.1	2,554	0.16%
2024/06/24	4.1	132.24	34.2	133.89	134.00	-30.1	2,505	-1.20%
2024/06/21	30	126.17	0	0.00	126.50	30	2,289	1.31%
2024/06/20	41	127.48	0	0.00	127.50	41	2,305	1.78%
2024/06/18	1.1	128.00	1	128.00	128.50	0.1	2,320	0.00%
2024/06/17	0	0.00	0	127.50	127.50	0	2,322	0.00%
2024/06/14	1	128.00	1	128.50	128.50	0	2,345	0.00%
2024/06/13	0.1	125.00	3	125.50	125.50	-3	2,315	-0.13%
2024/06/12	0	121.38	0	0.00	124.00	0	2,348	0.00%
2024/06/11	0	0.00	1	119.50	119.00	-1	2,325	-0.04%
2024/06/07	0.1	122.50	0.6	123.00	121.50	-0.6	2,312	-0.02%
2024/06/06	0	0.00	0.4	123.02	122.50	-0.4	2,319	-0.02%
2024/06/05	0	125.88	3	125.50	125.50	-3	2,308	-0.13%
2024/06/04	0	0.00	0	126.00	124.50	0	2,321	0.00%
2024/06/03	0	125.50	1	124.50	126.50	-1	2,330	-0.04%
2024/05/31	0	0.00	0	124.50	124.00	0	2,312	0.00%
2024/05/30	0	0.00	4.1	124.50	125.00	-4.1	2,318	-0.18%
2024/05/29	0	125.50	0	0.00	124.00	0	2,322	0.00%
2024/05/27	0	0.00	0	122.00	122.00	0	2,387	0.00%
2024/05/24	0	122.32	0	0.00	122.00	0	2,435	0.00%
2024/05/23	1.1	122.05	2	121.50	120.50	-1	2,469	-0.04%
2024/05/22	1	124.00	0	0.00	123.00	1	2,503	0.04%
2024/05/21	0	122.00	0.1	121.00	121.50	-0.1	2,505	0.00%
2024/05/20	2	121.75	1	120.50	121.00	1	2,510	0.04%
2024/05/17	0	0.00	0	123.00	123.00	0	2,505	0.00%
2024/05/16	1	125.01	0.1	125.92	124.50	0.9	2,534	0.03%
2024/05/15	0.1	124.50	0.4	126.00	126.50	-0.4	2,500	-0.01%
2024/05/14	0	0.00	1	125.00	125.00	-1	2,493	-0.04%
2024/05/13	0	122.50	0	122.00	122.50	0	2,498	0.00%
2024/05/10	0	125.00	1	125.00	125.00	-1	2,490	-0.04%
2024/05/09	1.1	125.07	0	0.00	125.50	1.1	2,471	0.04%
2024/05/08	1.1	126.43	0.6	125.00	127.50	0.5	2,445	0.02%
2024/05/07	4.1	126.88	24.1	126.27	126.50	-19.9	2,415	-0.83%
2024/05/06	1	122.00	2	122.50	121.00	-1	2,323	-0.04%
2024/05/03	2	121.50	33.5	122.62	122.00	-31.5	2,306	-1.37%
2024/05/02	0	0.00	0	121.00	121.50	0	2,287	0.00%
2024/04/30	0.4	121.50	0	0.00	121.00	0.4	2,295	0.02%
2024/04/29	1	119.00	3.1	121.65	121.50	-2.1	2,266	-0.09%
2024/04/26	1	120.50	0	0.00	119.50	1	2,230	0.04%
2024/04/24	0	0.00	0.2	118.50	118.00	-0.2	2,206	-0.01%
2024/04/23	0.1	116.00	0	0.00	116.00	0.1	2,186	0.00%
2024/04/22	0	114.00	3	111.50	111.50	-3	2,180	-0.14%
2024/04/19	6	114.00	2	111.50	114.00	4	2,158	0.19%
2024/04/18	32	114.72	0	0.00	114.00	32	2,144	1.49%
2024/04/17	0	117.50	0	0.00	117.50	0	2,123	0.00%
2024/04/16	17	115.32	2	116.50	115.00	15	2,083	0.72%
2024/04/15	0	0.00	1.1	122.88	120.50	-1.1	2,042	-0.05%
2024/04/12	2.2	124.14	0	0.00	124.00	2.2	2,043	0.11%
2024/04/11	6	124.17	10.1	124.51	124.50	-4.1	2,024	-0.20%
2024/04/10	4	127.13	13.2	126.66	128.00	-9.1	1,996	-0.46%
2024/04/09	2	122.50	1.2	123.00	122.00	0.9	1,881	0.05%
2024/04/08	10	121.75	2.1	122.48	120.50	7.9	1,829	0.43%
2024/04/03	1	123.00	6.1	124.57	123.00	-5.1	1,854	-0.27%
2024/04/02	1	124.00	0.1	125.00	124.00	0.9	1,881	0.05%
2024/04/01	7	123.71	87.5	122.12	124.00	-80.5	1,865	-4.31%
2024/03/29	0	0.00	1	117.50	117.50	-1	1,797	-0.06%
2024/03/28	0	118.50	0	119.00	118.50	0	1,789	0.00%
2024/03/27	0	0.00	1.1	120.44	121.00	-1.1	1,781	-0.06%
2024/03/26	0	0.00	1.1	120.88	118.50	-1.1	1,769	-0.06%
2024/03/25	0	122.00	1.1	122.50	121.50	-1.1	1,767	-0.06%
2024/03/22	0	120.50	2	120.75	120.50	-2	1,795	-0.11%
2024/03/21	2	120.00	0	0.00	120.00	2	1,806	0.11%
2024/03/20	0	0.00	2	118.50	118.50	-2	1,809	-0.11%
2024/03/19	3	118.00	1	117.50	119.00	2	1,842	0.11%
2024/03/18	0	0.00	2	116.00	116.50	-2	1,859	-0.11%
2024/03/15	0	115.50	6	116.83	116.00	-6	1,932	-0.31%
2024/03/13	0	0.00	0	114.50	113.50	0	1,905	0.00%
2024/03/12	3.3	113.08	1	114.00	114.50	2.3	1,911	0.12%
2024/03/11	2	113.00	1.3	111.70	113.00	0.8	1,950	0.04%
2024/03/08	4.9	112.24	1	113.00	112.00	3.9	2,006	0.19%
2024/03/07	3.1	113.95	0	0.00	112.00	3.1	2,035	0.15%
2024/03/06	0	114.00	0	114.50	113.50	0	2,140	0.00%
2024/03/05	3.3	114.86	0	115.00	114.50	3.3	2,174	0.15%
2024/03/04	1.4	115.46	1	116.50	115.00	0.4	2,244	0.02%
2024/03/01	2.2	117.15	1	116.50	115.50	1.2	2,289	0.05%
2024/02/29	3.2	117.16	6	117.42	118.00	-2.8	2,278	-0.12%
2024/02/27	1	114.50	2	114.75	114.00	-1	2,224	-0.04%
2024/02/26	1	111.00	1	112.50	112.00	0	2,263	0.00%
2024/02/23	1	110.49	2	111.00	109.00	-1	2,259	-0.04%
2024/02/22	1	108.50	5.1	108.99	109.50	-4.1	2,263	-0.18%
2024/02/21	0	109.00	1	109.00	108.50	-1	2,281	-0.04%
2024/02/20	1	107.50	0	108.50	107.50	1	2,304	0.04%
2024/02/19	0.1	109.02	1	110.00	109.00	-0.9	2,346	-0.04%
2024/02/16	0.3	107.50	6	107.33	106.50	-5.7	2,365	-0.24%
2024/02/05	1	104.50	0	0.00	104.50	1	2,548	0.04%
2024/02/02	0	0.00	1	102.00	101.50	-1	2,583	-0.04%
2024/02/01	1	103.50	0	0.00	103.50	1	2,623	0.04%
2024/01/31	0	103.00	6	101.92	102.00	-6	2,679	-0.22%
2024/01/30	0	101.50	0	0.00	101.00	0	2,907	0.00%
2024/01/29	0	102.50	0	0.00	101.50	0	3,068	0.00%
2024/01/26	2	102.50	2	103.00	102.50	0	3,108	0.00%
2024/01/24	8	103.19	3	104.00	103.00	5	3,123	0.16%
2024/01/23	2	102.00	0	0.00	101.50	2	3,106	0.06%
2024/01/19	2	101.00	3	101.67	101.50	-1	3,106	-0.03%
2024/01/17	1	102.00	7.2	101.86	101.50	-6.2	3,075	-0.20%
2024/01/16	1	103.50	0	0.00	102.50	1	3,057	0.03%
2024/01/15	0	104.00	0	0.00	104.00	0	3,047	0.00%
2024/01/12	3	105.01	0	0.00	104.00	3	3,044	0.10%
2024/01/11	0	106.00	0	0.00	106.50	0	3,033	0.00%
2024/01/10	0	106.00	0	0.00	106.00	0	3,054	0.00%
2024/01/09	5	106.10	5	107.00	106.00	0	3,056	0.00%
2024/01/08	0	106.33	1	106.00	106.00	-1	3,052	-0.03%
2024/01/05	3	108.67	0	0.00	108.50	3	3,042	0.10%
2024/01/04	0.1	108.59	0	0.00	109.00	0.1	3,054	0.00%
2024/01/03	0	109.00	0	0.00	109.00	0	3,095	0.00%
2024/01/02	0	110.63	3	110.00	110.50	-3	3,081	-0.10%
2023/12/29	3	110.33	1	110.99	109.50	2	3,061	0.07%
2023/12/28	4	112.63	0.1	111.00	111.00	3.9	3,009	0.13%
2023/12/27	4	117.38	2	116.25	117.50	2	2,939	0.07%
2023/12/26	0	115.00	0	0.00	114.50	0	2,871	0.00%
2023/12/25	0	0.00	0	113.50	113.50	0	2,858	0.00%
2023/12/21	0	0.00	1	113.00	114.00	-1	2,839	-0.04%
2023/12/20	1	115.00	0	0.00	113.50	1	2,816	0.04%
2023/12/19	0.1	113.88	1	113.50	114.50	-0.9	2,779	-0.03%
2023/12/18	1	116.00	2.2	115.46	114.50	-1.2	2,730	-0.04%
2023/12/15	3.1	116.16	1	116.50	115.50	2.1	2,698	0.08%
2023/12/14	1.2	118.83	3	117.67	118.50	-1.8	2,643	-0.07%
2023/12/13	11	116.00	2	115.50	116.50	9	2,582	0.35%
2023/12/12	2	117.75	3.2	118.66	118.50	-1.2	2,514	-0.05%
2023/12/11	0	0.00	12.1	115.82	116.00	-12.1	2,423	-0.50%
2023/12/08	3.1	114.54	7	116.71	115.00	-3.9	2,399	-0.16%
2023/12/07	0	0.00	2	115.50	115.00	-2	2,368	-0.08%
2023/12/06	5	115.20	6	115.00	114.50	-1	2,346	-0.04%
2023/12/05	3	116.33	10	117.15	117.00	-7	2,289	-0.31%
2023/12/04	6.2	116.41	2	117.00	116.00	4.2	2,214	0.19%
2023/12/01	6.5	116.38	12	116.79	117.50	-5.5	2,158	-0.25%
2023/11/30	0.5	113.50	1.1	111.18	114.00	-0.6	2,025	-0.03%
2023/11/29	11	113.27	12.2	113.41	113.00	-1.2	1,972	-0.06%
2023/11/28	2.1	110.88	8.6	109.98	110.50	-6.5	1,874	-0.35%
2023/11/27	1	108.00	0	0.00	107.00	1	1,822	0.05%
2023/11/24	2.5	105.30	6	105.00	106.50	-3.5	1,817	-0.19%
2023/11/23	6.1	108.98	8.3	108.72	107.50	-2.2	1,799	-0.12%
2023/11/22	1.3	107.16	3	107.50	107.50	-1.7	1,709	-0.10%
2023/11/21	2	105.00	9	105.78	106.00	-7	1,674	-0.42%
2023/11/20	4	106.25	4.2	105.76	106.50	-0.2	1,638	-0.01%
2023/11/17	3.2	106.68	0	0.00	107.00	3.2	1,606	0.20%
2023/11/16	3	106.67	16.6	106.93	107.50	-13.6	1,574	-0.86%
2023/11/15	9.3	106.84	11	106.55	105.50	-1.7	1,513	-0.11%
2023/11/14	1	105.50	3	106.00	106.00	-2	1,457	-0.14%
2023/11/13	29	106.67	8	107.32	106.00	21	1,407	1.49%
2023/11/10	2	102.00	4.4	102.34	103.00	-2.4	1,235	-0.19%
2023/11/09	3.1	100.27	9	100.06	101.50	-5.9	1,174	-0.50%
2023/11/08	2	101.25	14	100.96	101.00	-12	1,124	-1.07%
2023/11/07	24	100.79	18.9	100.64	100.00	5.1	1,059	0.48%
2023/11/06	9	98.39	14.1	98.98	98.70	-5.1	827	-0.61%
2023/11/03	6	92.72	3	92.03	92.10	3	664	0.45%
2023/10/27	4	89.75	2	89.55	89.00	2	618	0.32%
2023/10/26	0	0.00	1	88.60	88.20	-1	613	-0.16%
2023/10/25	0	0.00	1.1	88.78	88.60	-1.1	616	-0.18%
2023/10/23	3	88.30	0	0.00	88.00	3	629	0.48%
2023/10/20	1	88.00	1	88.10	88.20	0	634	0.00%
2023/10/18	3	90.90	0	0.00	90.60	3	640	0.47%
2023/10/17	2	91.55	1	90.60	90.50	1	613	0.16%
2023/10/12	0	0.00	1	91.50	91.50	-1	612	-0.16%
2023/10/11	7	90.41	5	90.86	90.70	2	587	0.34%
2023/10/06	2	84.80	0	0.00	84.80	2	534	0.38%
2023/09/26	1	85.50	0	0.00	84.70	1	636	0.16%
2023/09/25	1	85.90	0	0.00	86.40	1	640	0.16%
2023/09/20	3	86.00	0	0.00	85.30	3	646	0.46%
2023/09/13	1	86.50	0	0.00	86.60	1	687	0.15%
2023/09/08	0.1	86.30	40	86.76	86.10	-39.9	814	-4.90%
2023/09/07	3.4	87.23	0	0.00	87.30	3.4	856	0.39%
2023/09/06	1.1	86.74	0	0.00	87.40	1.1	918	0.12%
2023/09/05	3.3	86.42	0	0.00	86.40	3.3	942	0.35%
2023/09/04	1	86.30	0	0.00	86.00	1	953	0.10%
2023/09/01	2	86.35	0	0.00	86.30	2	965	0.21%
2023/08/31	1	86.20	1	86.20	86.20	0	985	0.00%
2023/08/22	1	88.90	0	0.00	89.20	1	984	0.10%
2023/08/18	0	0.00	1	88.40	88.70	-1	974	-0.10%
2023/08/17	1	88.30	0	0.00	87.90	1	971	0.10%
2023/08/16	0	0.00	1	85.60	86.40	-1	974	-0.10%
2023/08/11	1	87.50	0	0.00	87.20	1	980	0.10%
2023/08/10	1	87.70	0	0.00	87.70	1	978	0.10%
2023/07/31	4	91.45	0	0.00	91.10	4	943	0.42%
2023/07/28	1	91.70	0	0.00	91.90	1	934	0.11%
2023/07/27	7	91.00	0	0.00	91.10	7	933	0.75%
2023/07/24	1	89.80	0	0.00	89.80	1	930	0.11%
2023/07/21	1	91.60	0	0.00	91.40	1	921	0.11%
2023/07/20	0	0.00	1	91.80	92.00	-1	925	-0.11%
2023/07/19	5	92.14	0	0.00	91.80	5	923	0.54%
2023/07/06	0	0.00	0.1	95.60	94.10	-0.1	943	-0.01%
2023/07/04	0	0.00	6	96.77	98.00	-6	907	-0.66%
2023/06/27	3	93.26	0	0.00	93.00	3	877	0.34%
2023/06/20	0	0.00	1	92.70	93.50	-1	877	-0.11%
2023/06/16	0	94.90	0	0.00	94.20	0	867	0.00%
2023/06/15	3	94.83	1	94.70	94.90	2	853	0.23%
2023/06/14	11	93.84	0	93.40	93.80	11	836	1.31%
2023/06/13	2	97.20	4.4	97.28	97.30	-2.4	763	-0.31%
2023/06/12	3	96.73	5.1	96.64	98.40	-2.1	721	-0.29%
2023/06/09	6	93.87	1	94.00	93.90	5	660	0.76%
2023/06/08	1	92.70	0	0.00	92.10	1	641	0.16%
2023/06/06	0	0.00	2	91.55	91.80	-2	652	-0.31%
2023/06/02	7	90.53	0	0.00	90.50	7	666	1.05%
2023/06/01	2	90.25	1	91.10	91.60	1	661	0.15%
2023/05/31	1	89.30	0	0.00	89.60	1	635	0.16%
2023/05/30	1	89.00	0	0.00	88.80	1	647	0.15%
2023/05/29	1	88.20	1	88.40	88.60	0	664	0.00%
2023/05/22	2	89.35	0	0.00	89.10	2	701	0.29%
2023/05/18	0	0.00	1	88.10	88.10	-1	690	-0.14%
2023/05/05	1	85.80	0	0.00	86.00	1	715	0.14%
2023/04/27	1	87.10	0	0.00	87.10	1	729	0.14%
2023/04/21	0	0.00	0.1	87.10	86.80	-0.1	711	-0.01%
2023/04/19	0.1	89.90	10	89.10	88.70	-9.9	709	-1.39%
2023/04/18	0	0.00	0.1	89.43	89.50	-0.1	703	-0.01%
2023/04/17	0	0.00	0	90.30	90.80	0	691	0.00%
2023/04/12	2	90.40	2	90.80	91.00	0	666	0.00%
2023/04/11	0	89.30	0	0.00	89.60	0	638	0.00%
2023/04/07	0	0.00	0.3	88.40	88.10	-0.3	622	-0.04%
2023/03/31	11	88.30	0	0.00	88.20	11	621	1.77%
2023/03/29	0	0.00	1	87.90	88.30	-1	624	-0.16%
2023/03/24	0.1	89.00	1	89.10	88.80	-0.9	631	-0.14%
2023/03/23	0.3	87.60	0	0.00	88.00	0.3	622	0.04%
2023/03/17	0	0.00	10	84.74	85.40	-10	633	-1.58%
2023/03/15	0	0.00	2	86.00	85.30	-2	642	-0.31%
2023/03/14	0	86.20	0	0.00	85.50	0	726	0.00%
2023/03/09	6.1	88.91	8	88.68	88.40	-1.9	749	-0.25%
2023/03/08	3	88.50	0	0.00	88.80	3	758	0.40%
2023/03/07	12	87.81	3	87.40	87.20	9	759	1.18%
2023/03/03	2	86.00	0	0.00	86.00	2	752	0.27%
2023/03/02	2	86.30	0	0.00	86.50	2	751	0.27%
2023/03/01	2	85.80	0	0.00	86.90	2	744	0.27%
2023/02/24	1	85.40	1	85.20	85.20	0	732	0.00%
2023/02/23	2	84.00	0	0.00	84.40	2	728	0.27%
2023/02/20	0.5	84.30	0	0.00	84.80	0.5	773	0.06%
2023/02/14	0	83.60	0	0.00	83.70	0	850	0.00%
2023/02/10	0.7	83.10	0	0.00	82.90	0.7	927	0.08%
2023/02/08	0	0.00	1	83.30	83.30	-1	944	-0.11%
2023/02/03	0	0.00	1	83.20	83.30	-1	948	-0.11%
2023/02/02	1	82.70	0	0.00	82.90	1	956	0.10%
2023/01/30	0	80.80	0	0.00	80.90	0	997	0.00%
2023/01/17	0	0.00	3	79.03	79.20	-3	1,005	-0.30%
2023/01/06	0	0.00	0.2	79.30	79.00	-0.2	1,236	-0.02%
2022/12/28	0	0.00	1	78.00	78.00	-1	1,381	-0.07%
2022/12/20	1	80.90	0	0.00	79.50	1	1,486	0.07%
2022/12/15	1	80.50	0	0.00	80.10	1	1,538	0.07%
2022/12/14	0	0.00	1	80.90	81.00	-1	1,575	-0.06%
2022/12/13	0	0.00	1	81.00	80.40	-1	1,583	-0.06%
2022/12/07	0	0.00	1	81.10	81.00	-1	1,760	-0.06%
2022/12/06	1	82.00	0	0.00	81.40	1	1,799	0.06%
2022/12/05	2	88.70	0	0.00	88.90	2	1,749	0.11%
2022/12/02	1	89.60	3	89.27	89.80	-2	1,787	-0.11%
2022/12/01	1	88.70	0.3	88.10	88.40	0.7	1,828	0.04%
2022/11/30	0	0.00	1	89.00	88.00	-1	1,895	-0.05%
2022/11/29	0.3	88.60	4	88.50	88.90	-3.7	1,877	-0.20%
2022/11/25	2	87.20	0	0.00	85.10	2	1,866	0.11%
2022/11/23	0	0.00	1	87.40	86.30	-1	1,875	-0.05%
2022/11/22	0	0.00	0.1	86.90	86.80	-0.1	1,872	0.00%
2022/11/21	1	87.10	2	85.80	87.30	-1	1,870	-0.05%
2022/11/18	1	86.30	0	0.00	85.50	1	1,880	0.05%
2022/11/17	1	87.10	0	86.80	87.20	1	1,891	0.05%
2022/11/16	1	85.90	0	0.00	85.50	1	1,896	0.05%
2022/11/15	0	0.00	1	85.90	85.80	-1	1,897	-0.05%
2022/11/14	2	85.05	24	85.20	86.10	-22	1,893	-1.16%
2022/11/11	1	84.80	1	84.80	84.70	0	1,883	0.00%
2022/11/10	1	84.60	0	0.00	84.00	1	1,870	0.05%
2022/11/09	0	0.00	4	84.20	84.90	-4	1,867	-0.21%
2022/11/08	2	82.70	0	0.00	81.50	2	1,814	0.11%
2022/11/07	2.1	81.77	1	81.50	81.00	1.1	1,826	0.06%
2022/11/03	1	80.10	0	0.00	80.80	1	1,854	0.05%
2022/11/01	0	0.00	1	80.30	80.20	-1	1,872	-0.05%
2022/10/31	3	78.87	0	0.00	78.70	3	1,883	0.16%
2022/10/28	0.1	78.30	0	0.00	78.00	0.1	1,891	0.01%
2022/10/24	0	85.60	0	0.00	84.00	0	2,031	0.00%
2022/10/20	1	86.60	0.5	86.90	86.60	0.5	1,997	0.03%
2022/10/19	1.5	89.77	1	90.60	88.50	0.5	1,961	0.03%
2022/10/18	1	89.60	1	89.40	89.50	0	1,922	0.00%
2022/10/17	1	85.50	1	86.10	86.40	0	1,875	0.00%
2022/10/14	1	88.40	4	89.63	90.00	-3	1,834	-0.16%
2022/10/06	1	88.50	1	89.40	90.10	0	1,712	0.00%
2022/10/05	8	87.03	21	87.59	88.20	-13	1,678	-0.77%
2022/10/04	1	84.50	1	84.90	84.40	0	1,644	0.00%
2022/10/03	1	82.20	0	0.00	82.60	1	1,635	0.06%
2022/09/30	0	0.00	0.5	84.30	85.20	-0.5	1,612	-0.03%
2022/09/29	0	0.00	1	86.60	86.60	-1	1,599	-0.06%
2022/09/22	0.5	89.38	0	0.00	89.40	0.5	1,526	0.03%
2022/09/21	13	92.26	15	92.67	89.40	-2	1,505	-0.13%
2022/09/19	0	0.00	1	91.50	91.50	-1	1,448	-0.07%
2022/09/16	15	92.01	16	92.96	92.30	-1	1,426	-0.07%
2022/09/15	21	91.96	19.7	92.54	91.50	1.4	1,379	0.10%
2022/09/14	3	90.97	3.1	90.34	90.80	-0.1	1,283	-0.01%
2022/09/13	3	90.90	2	91.20	91.70	1	1,242	0.08%
2022/09/12	1	89.50	0	0.00	89.10	1	1,189	0.08%
2022/09/08	0	0.00	0.1	89.30	89.20	-0.1	1,155	-0.01%
2022/09/07	2	87.05	2	86.95	88.40	0	1,104	0.00%
2022/09/06	1	88.10	1	88.10	87.60	0	1,043	0.00%
2022/09/02	0	0.00	2	84.20	84.10	-2	958	-0.21%
2022/09/01	0	0.00	1	84.60	85.00	-1	950	-0.11%
2022/08/31	2	83.20	6.3	83.71	84.40	-4.3	931	-0.46%
2022/08/25	2	80.75	1	81.00	80.70	1	901	0.11%
2022/08/22	2	86.60	1	85.80	85.40	1	827	0.12%
2022/08/19	1	86.40	2	85.90	85.90	-1	813	-0.12%
2022/08/18	0	0.00	1	85.60	85.80	-1	803	-0.12%
2022/08/17	2	86.50	1	86.20	85.20	1	795	0.13%
2022/08/16	1	84.50	2.1	84.70	86.40	-1.1	779	-0.14%
2022/08/15	1	83.00	1	83.30	83.50	0	750	0.00%
2022/08/12	1	84.80	3	84.83	84.60	-2	735	-0.27%
2022/08/11	3	84.47	3	84.33	84.80	0	712	0.00%
2022/08/09	3	82.60	0	0.00	82.60	3	666	0.45%
2022/08/08	0	0.00	2	82.30	82.00	-2	654	-0.31%
2022/08/04	0	0.00	1	80.30	80.50	-1	624	-0.16%
2022/08/03	21	81.90	21	80.47	80.50	0	598	0.00%
2022/08/02	3	80.80	0	0.00	80.20	3	572	0.52%
2022/08/01	9	82.19	8	82.29	83.20	1	535	0.19%
2022/07/29	4	77.75	0	0.00	80.70	4	436	0.92%
2022/07/21	0	0.00	0.1	75.10	75.50	-0.1	415	-0.01%
2022/07/20	1	74.30	0	0.00	74.20	1	413	0.24%
2022/07/15	0	0.00	0	73.20	73.20	0	415	-0.01%
2022/07/13	0	0.00	9	72.61	72.60	-9	420	-2.14%
2022/06/28	1	80.00	0	0.00	79.70	1	369	0.27%
2022/06/27	7	80.64	10	80.80	80.70	-3	372	-0.81%
2022/06/23	0	0.00	1	77.70	78.20	-1	366	-0.27%
2022/06/08	2	82.90	2	83.25	82.90	0	396	0.00%
2022/05/30	0	0.00	1	81.70	81.70	-1	415	-0.24%
2022/05/19	0	0.00	0.3	78.86	78.90	-0.3	473	-0.06%
2022/05/16	0	0.00	1	79.50	78.50	-1	488	-0.21%
2022/04/29	0	0.00	1	81.20	82.00	-1	557	-0.18%
2022/04/25	0.1	82.30	2.1	81.10	80.90	-2	566	-0.35%
2022/04/20	11	83.27	11	83.32	83.30	0	574	0.00%
2022/04/18	0.1	80.47	1	80.40	80.40	-0.9	579	-0.16%
2022/04/13	0	0.00	5	81.00	81.40	-5	614	-0.81%
2022/04/11	0.1	81.40	0	0.00	80.50	0.1	630	0.02%
2022/03/28	2	82.60	0	0.00	83.00	2	644	0.31%
2022/03/24	0	0.00	1	83.00	83.50	-1	653	-0.15%
2022/03/18	1	81.72	0	0.00	81.50	1	699	0.15%
2022/03/17	2	82.95	0	0.00	82.80	2	720	0.28%
2022/03/16	0	0.00	1	80.50	82.40	-1	745	-0.13%
2022/03/11	1	81.10	0	0.00	80.70	1	965	0.10%
2022/03/10	3	81.57	2	81.60	81.30	1	978	0.10%
2022/03/09	1	80.40	2	80.30	80.50	-1	1,031	-0.10%
2022/03/08	1	79.90	1	81.10	80.40	0	1,069	0.00%
2022/03/02	1	82.10	0	0.00	83.10	1	1,122	0.09%
2022/02/25	1	82.30	0	0.00	81.60	1	1,138	0.09%
2022/02/24	0.1	84.50	0	0.00	82.90	0.1	1,135	0.01%
2022/02/23	1	85.50	0	0.00	85.00	1	1,133	0.09%
2022/02/22	1.1	84.55	0	0.00	85.50	1.1	1,138	0.10%
2022/02/18	2	85.30	0	0.00	85.60	2	1,176	0.17%
2022/02/17	1	85.50	0	0.00	85.20	1	1,183	0.08%
2022/02/16	1	85.70	0	0.00	85.00	1	1,197	0.08%
2022/02/14	1.2	85.52	0	0.00	85.00	1.2	1,194	0.10%
2022/02/11	5	89.10	0	0.00	88.60	5	1,171	0.43%
2022/02/08	0	0.00	9	92.39	92.40	-9	1,210	-0.74%
2022/02/07	1	89.10	9	89.28	89.00	-8	1,246	-0.64%
2022/01/25	1	89.20	0	0.00	88.70	1	1,478	0.07%
2022/01/24	1	89.10	1	87.60	89.40	0	1,554	0.00%
2022/01/21	2	90.45	1	89.90	89.90	1	1,572	0.06%
2022/01/20	1.1	90.91	1	91.20	91.10	0.1	1,607	0.01%
2022/01/19	2	91.00	0	0.00	91.30	2	1,634	0.12%
2022/01/14	1	89.70	1	90.50	90.30	0	1,670	0.00%
2022/01/12	3	90.43	0	0.00	90.50	3	1,733	0.17%
2022/01/10	0.2	91.50	1	92.00	92.70	-0.9	1,780	-0.05%
2022/01/07	4	92.15	1	92.80	91.90	3	1,785	0.17%
2022/01/06	1	93.70	0	0.00	94.60	1	1,785	0.06%
2022/01/05	1	94.60	0	0.00	94.20	1	1,793	0.06%
2022/01/04	0.1	94.60	1	94.60	94.60	-0.9	1,792	-0.05%
2021/12/30	1	94.60	0	0.00	94.40	1	1,820	0.05%
2021/12/29	3	94.57	1	94.60	94.50	2	1,824	0.11%
2021/12/28	2.3	94.10	2	94.80	94.90	0.3	1,842	0.02%
2021/12/27	0.3	94.00	0	0.00	94.20	0.3	1,850	0.02%
2021/12/24	2	94.30	0	0.00	93.50	2	1,871	0.11%
2021/12/22	1	94.20	0	0.00	94.20	1	1,889	0.05%
2021/12/20	1	93.20	0	0.00	92.30	1	1,891	0.05%
2021/12/17	3.2	92.62	0	0.00	93.20	3.2	1,888	0.17%
2021/12/16	0	94.20	0	0.00	93.60	0	1,882	0.00%
2021/12/15	1	94.20	0	0.00	93.90	1	1,882	0.05%
2021/12/14	19	94.85	2	95.50	93.80	17	1,888	0.90%
2021/12/13	1.1	96.03	8	96.74	95.70	-6.9	1,867	-0.37%
2021/12/10	1	100.00	0	0.00	98.70	1	1,841	0.05%
2021/12/09	15.2	100.78	16	100.94	99.30	-0.9	1,810	-0.05%
2021/12/08	2	99.15	3	98.13	100.50	-1	1,687	-0.06%
2021/12/07	2	94.80	2	94.60	94.90	0	1,605	0.00%
2021/12/03	3	94.70	2	96.40	94.50	1	1,579	0.06%
2021/12/02	4	95.20	1	94.90	96.00	3	1,524	0.20%
2021/11/30	0	0.00	1	92.30	91.30	-1	1,468	-0.07%
2021/11/29	1	91.00	1	90.60	91.30	0	1,469	0.00%
2021/11/25	1	94.90	1	93.80	94.90	0	1,439	0.00%
2021/11/18	1	92.80	0	0.00	92.50	1	1,450	0.07%
2021/11/17	3	94.20	2	93.85	93.40	1	1,443	0.07%
2021/11/16	0	0.00	1	93.00	93.20	-1	1,410	-0.07%
2021/11/15	0	0.00	2.1	93.05	92.70	-2.1	1,416	-0.15%
2021/11/12	0	0.00	1	93.50	92.50	-1	1,411	-0.07%
2021/11/11	2	93.60	0	0.00	93.30	2	1,410	0.14%
2021/11/09	0	0.00	1	94.10	93.40	-1	1,409	-0.07%
2021/11/08	4	92.78	0	0.00	92.50	4	1,400	0.29%
2021/11/05	2	95.45	0	0.00	95.40	2	1,383	0.14%
2021/11/04	3	96.00	11	95.39	95.40	-8	1,376	-0.58%
2021/11/03	1	94.90	0	0.00	95.00	1	1,342	0.07%
2021/11/02	24	93.80	11	93.58	95.70	13	1,299	1.00%
2021/11/01	1	90.10	2	89.80	90.40	-1	1,126	-0.09%
2021/10/29	0	0.00	1	81.80	82.20	-1	1,068	-0.09%
2021/10/28	1	82.90	0	0.00	83.10	1	1,069	0.09%
2021/10/27	0	0.00	1	80.60	81.60	-1	1,051	-0.10%
2021/10/25	0	0.00	1	80.60	80.60	-1	1,052	-0.09%
2021/10/22	1	81.30	0	0.00	80.50	1	1,068	0.09%
2021/10/21	12	81.78	11	82.18	81.30	1	1,111	0.09%
2021/10/19	0	0.00	1	81.20	81.00	-1	1,053	-0.09%
2021/10/18	2	77.75	0	0.00	77.30	2	1,021	0.20%
2021/10/15	1	79.50	0	0.00	79.40	1	1,033	0.10%
2021/10/14	1	79.50	1	80.50	79.20	0	1,040	0.00%
2021/10/08	0	0.00	1	85.30	85.30	-1	1,091	-0.09%
2021/10/07	0	0.00	1	83.80	85.10	-1	1,189	-0.08%
2021/10/06	1	82.70	0	0.00	82.30	1	1,264	0.08%
2021/10/05	2	82.95	1	83.90	83.50	1	1,260	0.08%
2021/10/04	2	84.10	2	84.20	83.00	0	1,247	0.00%
2021/10/01	6	85.13	12	85.03	84.70	-6	1,238	-0.48%
2021/09/29	1	89.70	0	0.00	89.00	1	1,212	0.08%
2021/09/24	6	93.28	0	0.00	93.20	6	1,198	0.50%
2021/09/23	0	0.00	1	93.40	93.10	-1	1,210	-0.08%
2021/09/22	1	93.70	0	0.00	93.40	1	1,211	0.08%
2021/09/15	2	94.85	0.2	95.10	96.50	1.8	1,216	0.15%
2021/09/14	1	95.50	0	0.00	95.10	1	1,224	0.08%
2021/09/13	0	0.00	1	95.20	95.20	-1	1,229	-0.08%
2021/09/09	0	0.00	4	95.33	95.30	-4	1,233	-0.32%
2021/09/07	2	97.80	0	0.00	97.20	2	1,240	0.16%
2021/09/06	0	0.00	2	98.00	98.00	-2	1,246	-0.16%
2021/09/03	2	99.90	0	0.00	99.10	2	1,250	0.16%
2021/09/02	2	99.10	0	0.00	99.00	2	1,254	0.16%
2021/09/01	1	96.70	0	0.00	97.90	1	1,249	0.08%
2021/08/31	2.3	96.77	0	0.00	96.30	2.3	1,254	0.18%
2021/08/30	4	97.18	1	96.60	96.80	3	1,256	0.24%
2021/08/27	0	0.00	2	97.50	97.10	-2	1,248	-0.16%
2021/08/25	1	99.80	0	0.00	99.90	1	1,238	0.08%
2021/08/24	1	103.50	2	104.75	103.50	-1	1,237	-0.08%
2021/08/23	1	105.00	0	0.00	104.50	1	1,232	0.08%
2021/08/20	6	104.50	3	104.67	104.00	3	1,235	0.24%
2021/08/19	1	106.00	4	107.50	105.50	-3	1,236	-0.24%
2021/08/18	0	0.00	2	105.50	106.00	-2	1,224	-0.16%
2021/08/17	1	104.50	0	0.00	105.00	1	1,223	0.08%
2021/08/16	1	104.50	0	0.00	104.50	1	1,222	0.08%
2021/08/13	2	109.00	0	0.00	108.00	2	1,217	0.16%
2021/08/11	1	108.50	0	0.00	109.00	1	1,235	0.08%
2021/08/10	1	109.50	1	109.50	109.50	0	1,266	0.00%
2021/08/09	0	0.00	2	109.00	109.00	-2	1,280	-0.16%
2021/08/06	1.1	110.56	5	111.20	111.00	-3.9	1,285	-0.31%
2021/08/05	2.4	111.29	1	112.00	112.00	1.4	1,313	0.11%
2021/08/02	1	112.00	1	112.50	112.50	0	1,362	0.00%
2021/07/30	3	110.67	3	112.17	111.00	0	1,374	0.00%
2021/07/29	0	0.00	2	112.50	112.50	-2	1,438	-0.14%
2021/07/28	2	108.00	1	109.00	108.50	1	1,514	0.07%
2021/07/27	2	110.00	2	112.50	112.50	0	1,535	0.00%
2021/07/23	0	0.00	2	107.50	107.50	-2	1,538	-0.13%
2021/07/22	2	107.50	0	0.00	107.50	2	1,546	0.13%
2021/07/21	1	107.00	2	105.00	107.50	-1	1,544	-0.06%
2021/07/20	1	107.50	1	108.50	107.50	0	1,550	0.00%
2021/07/19	1	108.50	0	109.50	108.50	1	1,580	0.06%
2021/07/16	4	111.88	1	112.50	111.00	3	1,594	0.19%
2021/07/15	2	114.00	0	113.50	113.50	2	1,593	0.12%
2021/07/14	10.1	118.29	9	116.61	117.00	1.1	1,586	0.07%
2021/07/13	7	113.43	4	115.25	115.50	3	1,496	0.20%
2021/07/08	2	105.00	0	0.00	105.00	2	1,486	0.13%
2021/07/05	0.5	105.00	0	0.00	106.00	0.5	1,505	0.03%
2021/07/01	1	104.50	1	105.50	104.50	0	1,550	0.00%
2021/06/25	2	109.00	0	0.00	108.00	2	1,575	0.13%
2021/06/24	2	107.75	0	0.00	108.50	2	1,587	0.13%
2021/06/22	1	105.50	0	0.00	105.00	1	1,599	0.06%
2021/06/17	0	0.00	4	105.00	107.00	-4	1,677	-0.24%
2021/06/09	0	0.00	0.2	106.00	105.00	-0.2	1,755	-0.01%
2021/06/03	5	107.00	0	0.00	105.50	5	1,777	0.28%
2021/05/26	0	0.00	1	107.50	105.50	-1	2,001	-0.05%
2021/05/25	1	106.50	7	106.07	106.50	-6	2,038	-0.29%
2021/05/24	0.5	103.98	0	0.00	104.00	0.5	2,032	0.03%
2021/05/21	0	0.00	2	103.75	104.00	-2	2,036	-0.10%
2021/05/19	1.1	100.67	2	102.50	103.00	-0.9	2,056	-0.04%
2021/05/18	4	100.40	5	101.00	101.00	-1	2,053	-0.05%
2021/05/17	3	98.47	1	100.50	101.00	2	2,018	0.10%
2021/05/13	3	96.53	3	97.20	103.50	0	1,984	0.00%
2021/05/12	1	99.14	2	100.30	100.00	-1	1,974	-0.05%
2021/05/11	2	101.25	1	103.50	103.00	1	1,949	0.05%
2021/05/10	0.6	108.39	0	0.00	107.00	0.6	1,921	0.03%
2021/05/07	6	107.50	0	0.00	109.00	6	1,943	0.31%
2021/05/06	0	102.50	4	102.88	105.50	-4	1,928	-0.21%
2021/05/05	5	107.00	2	106.50	105.50	3	1,863	0.16%
2021/05/04	2	115.25	7	116.43	116.00	-5	1,771	-0.28%
2021/05/03	5	120.10	4	119.88	121.50	1	1,744	0.06%
2021/04/28	2	125.25	0	0.00	125.00	2	1,729	0.12%
2021/04/27	0	0.00	2	126.50	127.00	-2	1,737	-0.12%
2021/04/26	4	127.50	1	126.50	127.50	3	1,773	0.17%
2021/04/23	2	121.76	5	122.70	122.50	-3	1,783	-0.17%
2021/04/22	4	124.75	3.5	124.57	124.50	0.5	1,819	0.03%
2021/04/20	1	127.00	0	0.00	127.00	1	1,849	0.05%
2021/04/19	2.6	128.30	0	0.00	128.00	2.6	1,861	0.14%
2021/04/16	4	129.01	23	128.00	129.00	-19	1,852	-1.02%
2021/04/15	0	132.00	0	0.00	131.00	0	1,829	0.00%
2021/04/14	2	130.75	0	0.00	131.00	2	1,864	0.11%
2021/04/13	2	132.00	0	0.00	131.50	2	1,889	0.11%
2021/04/12	3	132.67	4	133.25	132.50	-1	1,887	-0.05%
2021/04/08	2	133.50	2	133.00	134.00	0	1,888	0.00%
2021/04/07	3	133.01	0	0.00	133.50	3	1,876	0.16%
2021/04/06	0	0.00	4	133.00	133.50	-4	1,849	-0.22%
2021/04/01	0.2	133.50	0	0.00	133.00	0.2	1,848	0.01%
2021/03/31	0	0.00	1	134.00	133.00	-1	1,850	-0.05%
2021/03/30	1.2	134.50	2.1	134.50	134.50	-0.9	1,863	-0.05%
2021/03/26	0.3	133.00	1	133.48	134.00	-0.7	1,865	-0.04%
2021/03/24	3	131.50	1	131.50	132.00	2	1,879	0.11%
2021/03/23	2	132.00	0	0.00	131.50	2	1,865	0.11%
2021/03/22	4	132.88	22	133.36	132.50	-18	1,862	-0.97%
2021/03/19	7	135.93	1	136.00	133.00	6	1,858	0.32%
2021/03/18	7	138.21	3	138.33	138.50	4	1,841	0.22%
2021/03/17	1	135.50	0.3	136.00	135.00	0.7	1,852	0.04%
2021/03/15	0.8	134.50	0	0.00	134.00	0.8	1,903	0.04%
2021/03/12	1.1	132.55	0	0.00	133.00	1.1	1,956	0.06%
2021/03/11	2.2	133.05	2	133.50	133.00	0.2	2,068	0.01%
2021/03/10	0.5	133.50	4	133.25	133.00	-3.5	2,077	-0.17%
2021/03/09	4	132.50	0	0.00	132.50	4	2,161	0.19%
2021/03/08	2.5	133.30	0	0.00	133.00	2.5	2,181	0.11%
2021/03/04	3.1	136.35	0	0.00	136.00	3.1	2,226	0.14%
2021/03/03	13	139.46	6.1	140.15	139.00	7	2,203	0.32%
2021/03/02	1.1	138.45	1	138.50	137.00	0.1	2,131	0.00%
2021/02/26	0	0.00	0	136.50	137.00	0	2,103	0.00%
2021/02/24	1	136.50	1.1	136.70	136.00	-0.1	2,045	-0.01%
2021/02/23	0	0.00	1	136.50	136.50	-1	2,067	-0.05%
2021/02/19	5	135.51	0	0.00	137.00	5	2,102	0.24%
2021/02/17	0.5	133.00	3	132.50	132.50	-2.5	2,113	-0.12%
2021/02/05	0	0.00	1	131.00	131.50	-1	2,115	-0.05%
2021/02/04	1	130.50	0	0.00	131.00	1	2,121	0.05%
2021/02/02	3	133.00	0	0.00	133.00	3	2,120	0.14%
2021/02/01	0	0.00	1	134.50	134.00	-1	2,115	-0.05%
2021/01/29	1	137.00	1	136.50	135.50	0	2,145	0.00%
2021/01/27	1	134.00	1	134.50	134.50	0	2,153	0.00%
2021/01/25	0.5	138.50	0	0.00	137.00	0.5	2,213	0.02%
2021/01/22	1.5	134.83	0	0.00	134.50	1.5	2,303	0.07%
2021/01/21	1	135.50	0	0.00	133.50	1	2,314	0.04%
2021/01/20	0	0.00	1	135.00	134.50	-1	2,321	-0.04%
2021/01/19	5	136.50	0	0.00	137.00	5	2,306	0.22%
2021/01/18	5	139.80	8	139.38	139.50	-3	2,288	-0.13%
2021/01/15	12	137.46	3	135.83	136.00	9	2,248	0.40%
2021/01/14	5	140.40	4	140.38	140.00	1	2,191	0.05%
2021/01/13	1	142.00	5	142.20	142.50	-4	2,213	-0.18%
2021/01/12	4	144.25	2	142.50	142.50	2	2,195	0.09%
2021/01/11	5	146.90	1	147.00	147.00	4	2,171	0.18%
2021/01/08	2	148.25	2	150.00	147.50	0	2,221	0.00%
2021/01/07	3.2	149.47	2	150.50	149.00	1.2	2,203	0.05%
2021/01/06	2	149.25	0	0.00	149.00	2	2,173	0.09%
2021/01/05	1	146.56	3	147.50	148.00	-2	2,141	-0.09%
2021/01/04	1.1	147.95	0	0.00	148.00	1.1	2,206	0.05%
2020/12/29	1.5	147.00	0	0.00	147.50	1.5	2,329	0.06%
2020/12/28	0	0.00	1	148.00	147.50	-1	2,347	-0.04%
2020/12/25	0	0.00	1	147.00	147.50	-1	2,343	-0.04%
2020/12/24	2	146.75	1	149.00	146.50	1	2,344	0.04%
2020/12/23	1	147.50	1	148.50	148.00	0	2,321	0.00%
2020/12/22	4.4	147.47	5	147.10	147.00	-0.6	2,329	-0.03%
2020/12/21	2	147.25	0	0.00	147.00	2	2,358	0.08%
2020/12/18	1	149.50	1	151.00	151.00	0	2,343	0.00%
2020/12/17	2	149.75	1	150.50	149.00	1	2,345	0.04%
2020/12/16	1	149.50	15	150.23	150.00	-14	2,341	-0.60%
2020/12/15	2	149.00	4	148.50	147.00	-2	2,323	-0.09%
2020/12/14	2.2	150.95	0	0.00	150.50	2.2	2,306	0.10%
2020/12/11	6	149.58	2	146.25	150.50	4	2,306	0.17%
2020/12/10	9	149.83	1	149.00	149.00	8	2,271	0.35%
2020/12/09	2	152.00	5	151.70	151.00	-3	2,279	-0.13%
2020/12/08	10	149.90	4	149.75	149.50	6	2,258	0.27%
2020/12/07	8	149.75	9	150.72	152.00	-1	2,224	-0.04%
2020/12/04	7	146.86	13	145.77	146.00	-6	2,121	-0.28%
2020/12/03	6	147.17	7	146.21	146.50	-1	2,129	-0.05%
2020/12/02	9	144.39	5	144.00	144.00	4	2,091	0.19%
2020/12/01	9	143.39	27	144.24	145.50	-18	2,103	-0.86%
2020/11/30	0	0.00	3	141.33	141.50	-3	2,129	-0.14%
2020/11/27	6	140.25	0	0.00	140.50	6	2,168	0.28%
2020/11/26	1	139.50	0	0.00	139.50	1	2,215	0.05%
2020/11/25	6	139.67	8	139.56	140.00	-2	2,231	-0.09%
2020/11/24	6	140.50	0	0.00	140.50	6	2,254	0.27%
2020/11/23	2	141.75	9	142.83	141.50	-7	2,278	-0.31%
2020/11/20	6	141.25	0	0.00	141.00	6	2,321	0.26%
2020/11/19	2	142.75	0	0.00	142.50	2	2,341	0.09%
2020/11/18	15	144.57	4	143.50	144.00	11	2,360	0.47%
2020/11/17	1	141.50	6	142.50	141.50	-5	2,349	-0.21%
2020/11/16	3	142.00	0	0.00	141.00	3	2,467	0.12%
2020/11/13	1	140.50	2	140.00	140.50	-1	2,574	-0.04%
2020/11/12	1	140.50	1	140.50	140.00	0	2,587	0.00%
2020/11/10	2	141.00	1	140.00	140.00	1	2,619	0.04%
2020/11/09	0	0.00	1	141.00	141.00	-1	2,641	-0.04%
2020/11/06	8	140.38	0	0.00	140.50	8	2,657	0.30%
2020/11/05	2	139.75	8	140.13	140.50	-6	2,682	-0.22%
2020/11/03	2	139.00	0	0.00	139.00	2	2,749	0.07%
2020/11/02	9	138.44	0	0.00	138.00	9	2,834	0.32%
2020/10/30	5	140.60	3	141.67	141.00	2	2,889	0.07%
2020/10/29	3	145.33	5	145.80	145.00	-2	3,050	-0.07%
2020/10/28	2	148.25	7	147.79	147.50	-5	3,223	-0.16%
2020/10/26	2	148.75	0	0.00	149.00	2	3,469	0.06%
2020/10/23	8	152.50	0	0.00	152.00	8	3,483	0.23%
2020/10/22	1	153.00	2	152.00	152.00	-1	3,569	-0.03%
2020/10/21	2	153.25	2	155.75	153.00	0	3,610	0.00%
2020/10/20	2	150.75	1	151.00	151.00	1	3,613	0.03%
2020/10/19	1	153.50	0	0.00	152.00	1	3,835	0.03%
2020/10/16	3	155.00	1	153.00	153.00	2	4,016	0.05%
2020/10/15	2	149.25	0	0.00	149.50	2	3,995	0.05%
2020/10/14	1	151.50	1	151.00	151.00	0	4,138	0.00%
2020/10/13	0	0.00	11	151.50	152.00	-11	4,187	-0.26%
2020/10/12	4	151.75	5	151.90	151.00	-1	4,179	-0.02%
2020/10/08	14	153.29	4	148.50	148.50	10	4,120	0.24%
2020/10/07	0	0.00	1	154.00	154.50	-1	4,067	-0.02%
2020/10/05	0	0.00	1	151.50	150.00	-1	4,050	-0.02%
2020/09/29	7	146.00	7	146.79	146.50	0	4,098	0.00%
2020/09/25	2	142.75	0	0.00	144.00	2	4,167	0.05%
2020/09/24	3	145.50	2	144.00	144.00	1	4,174	0.02%
2020/09/23	0	0.00	2	151.00	151.00	-2	4,180	-0.05%
2020/09/22	2	151.50	2	151.50	151.00	0	4,276	0.00%
2020/09/21	2	156.75	0	0.00	154.00	2	4,281	0.05%
2020/09/17	1	156.00	1	157.50	156.50	0	4,348	0.00%
2020/09/16	0	0.00	2	157.00	156.50	-2	4,366	-0.05%
2020/09/15	1	158.50	5	157.60	158.00	-4	4,370	-0.09%
2020/09/14	0	0.00	3	156.83	156.00	-3	4,406	-0.07%
2020/09/08	0	0.00	3	153.83	153.50	-3	4,408	-0.07%
2020/09/07	5	153.20	0	0.00	149.50	5	4,410	0.11%
2020/09/03	1	157.50	11	157.86	156.50	-10	4,455	-0.22%
2020/09/02	0	0.00	3	153.33	153.50	-3	4,381	-0.07%
2020/09/01	16	149.88	12.3	149.62	149.50	3.7	4,363	0.08%
2020/08/31	7	155.50	9	154.89	154.00	-2	4,329	-0.05%
2020/08/27	7	156.71	0	0.00	156.50	7	4,325	0.16%
2020/08/26	23	165.20	22	164.75	165.00	1	4,308	0.02%
2020/08/25	1	161.50	6	162.92	165.00	-5	4,266	-0.12%
2020/08/24	3	159.17	4	160.50	160.50	-1	4,239	-0.02%
2020/08/21	14	159.46	13	158.62	158.50	1	4,244	0.02%
2020/08/20	18	155.58	20	155.30	155.50	-2	4,228	-0.05%
2020/08/19	9	168.78	9	168.89	166.50	0	4,148	0.00%
2020/08/18	6	164.92	6	165.50	165.50	0	4,039	0.00%
2020/08/17	0	0.00	1	165.50	165.50	-1	4,029	-0.02%
2020/08/14	1	166.50	3	166.33	166.00	-2	4,031	-0.05%
2020/08/13	2	167.50	5.5	165.41	165.50	-3.5	4,012	-0.09%
2020/08/12	3	165.00	0	0.00	165.00	3	3,988	0.08%
2020/08/11	0	0.00	14	163.39	165.00	-14	3,984	-0.35%
2020/08/10	9.1	163.55	2	162.50	162.50	7.1	3,967	0.18%
2020/08/07	1	166.00	3	165.50	167.00	-2	3,969	-0.05%
2020/08/06	7	164.50	13	165.50	164.50	-6	3,908	-0.15%
2020/08/05	10	170.85	11	169.77	169.00	-1	3,813	-0.03%
2020/08/04	71	167.02	35.8	167.19	168.00	35.2	3,723	0.94%
2020/08/03	217.1	162.93	19	161.03	160.50	198.1	3,475	5.70%	大買/鉅額交易
2020/07/31	22.3	156.91	212	157.73	159.00	-189.7	3,292	-5.76%	大賣/鉅額交易
2020/07/30	7.8	157.18	26	154.33	158.00	-18.2	3,217	-0.57%
2020/07/29	3	150.33	0	0.00	151.00	3	3,103	0.10%
2020/07/28	7	152.29	21.2	149.96	148.50	-14.2	3,116	-0.46%
2020/07/27	2	152.25	17	151.47	152.00	-15	3,106	-0.48%
2020/07/24	18	151.22	20	150.70	151.00	-2	3,080	-0.06%
2020/07/23	31	151.40	17	152.32	153.00	14	3,019	0.46%
2020/07/22	13	146.85	8.1	148.25	148.00	4.9	2,821	0.17%
2020/07/21	1	142.00	3.3	142.05	142.50	-2.3	2,631	-0.09%
2020/07/20	8	142.31	20	141.20	141.00	-12	2,614	-0.46%
2020/07/17	3	141.67	4.1	141.50	141.50	-1.1	2,484	-0.04%
2020/07/16	1	138.50	1	138.50	138.00	0	2,480	0.00%
2020/07/15	1	138.00	2	138.50	138.00	-1	2,488	-0.04%
2020/07/14	3.3	137.70	3	138.17	137.50	0.3	2,536	0.01%
2020/07/13	1	140.00	0	0.00	140.00	1	2,517	0.04%
2020/07/10	2	138.50	0	0.00	138.00	2	2,537	0.08%
2020/07/09	1	140.50	4	141.00	140.00	-3	2,535	-0.12%
2020/07/08	1.2	140.50	3	141.00	140.00	-1.8	2,518	-0.07%
2020/07/07	4.1	140.37	1	140.50	140.00	3.1	2,508	0.12%
2020/07/06	2	142.50	3	144.00	142.00	-1	2,515	-0.04%
2020/07/03	11.5	142.09	3	142.50	142.50	8.5	2,514	0.34%
2020/07/02	4	143.13	2	143.00	143.50	2	2,536	0.08%
2020/07/01	63	144.10	62	144.10	142.50	1	2,496	0.04%
2020/06/30	3	138.67	2	139.25	139.50	1	2,405	0.04%
2020/06/29	8	137.38	8	137.94	137.00	0	2,396	0.00%
2020/06/24	2	137.50	5	136.60	137.50	-3	2,377	-0.13%
2020/06/23	8	135.81	1	136.00	135.50	7	2,387	0.29%
2020/06/22	3	135.50	0	0.00	135.50	3	2,390	0.13%
2020/06/19	8	137.63	1	138.50	136.50	7	2,416	0.29%
2020/06/18	6	136.67	0	0.00	137.00	6	2,400	0.25%
2020/06/17	6	137.00	1	137.50	136.50	5	2,399	0.21%
2020/06/16	0	0.00	1	137.00	137.00	-1	2,425	-0.04%
2020/06/15	1	136.00	0	0.00	135.50	1	2,506	0.04%
2020/06/12	4	137.63	2	137.50	137.50	2	2,537	0.08%
2020/06/11	17	140.85	2	141.50	140.50	15	2,568	0.58%
2020/06/10	8	139.88	4	141.00	142.00	4	2,557	0.16%
2020/06/09	2	138.00	0	0.00	138.00	2	2,564	0.08%
2020/06/08	1	138.50	1	138.00	137.00	0	2,645	0.00%
2020/06/03	1	137.50	10	138.20	137.00	-9	2,656	-0.34%
2020/06/02	4	138.00	2	138.50	138.00	2	2,647	0.08%
2020/06/01	0	0.00	1	137.00	137.00	-1	2,645	-0.04%
2020/05/29	1	135.50	5	135.80	135.50	-4	2,691	-0.15%
2020/05/28	0	0.00	4	135.88	135.00	-4	2,727	-0.15%
2020/05/27	1	135.00	0	0.00	134.50	1	2,722	0.04%
2020/05/26	5	135.30	20	136.40	134.00	-15	2,750	-0.55%
2020/05/25	3	131.50	3	130.33	133.50	0	2,717	0.00%
2020/05/22	0	0.00	5	132.00	130.00	-5	2,725	-0.18%
2020/05/21	2	131.00	6	130.75	131.50	-4	2,733	-0.15%
2020/05/20	6	128.58	3	130.00	128.50	3	2,729	0.11%
2020/05/18	5	131.00	4	129.38	129.00	1	2,771	0.04%
2020/05/15	4	131.38	4	133.38	131.50	0	2,762	0.00%
2020/05/14	8	135.19	13	135.46	134.50	-5	2,752	-0.18%
2020/05/13	0	0.00	5	133.50	133.50	-5	2,758	-0.18%
2020/05/12	6	131.92	1	132.50	132.50	5	2,799	0.18%
2020/05/11	3	133.17	2	132.75	132.50	1	2,901	0.03%
2020/05/08	2	133.50	2	133.50	133.50	0	2,906	0.00%
2020/05/07	4	132.25	12	132.50	132.00	-8	2,955	-0.27%
2020/05/06	7	131.57	1	132.50	131.50	6	2,983	0.20%
2020/05/05	8	133.31	0	0.00	133.00	8	3,037	0.26%
2020/05/04	21	135.79	23	135.24	135.00	-2	3,062	-0.07%
2020/04/30	24	139.38	10	139.25	140.00	14	3,066	0.46%
2020/04/29	5	136.50	16	136.06	136.50	-11	3,068	-0.36%
2020/04/28	4	135.13	15	135.33	136.00	-11	3,112	-0.35%
2020/04/27	22	134.39	6	134.50	135.00	16	3,215	0.50%
2020/04/24	10	133.50	2	133.50	133.00	8	3,205	0.25%
2020/04/23	0	0.00	6	134.00	133.00	-6	3,218	-0.19%
2020/04/22	10	131.80	1	132.50	132.50	9	3,245	0.28%
2020/04/21	13	131.96	7	132.93	133.00	6	3,283	0.18%
2020/04/20	6	131.33	10	132.25	132.00	-4	3,275	-0.12%
2020/04/17	18	135.17	4	133.63	132.00	14	3,335	0.42%
2020/04/16	0	135.00	3	133.00	134.00	-3	3,301	-0.09%
2020/04/15	2	132.75	9	132.72	132.50	-7	3,321	-0.21%
2020/04/14	3	130.67	3	130.67	131.50	0	3,328	0.00%
2020/04/13	3	129.17	1	130.50	128.50	2	3,401	0.06%
2020/04/10	1	130.00	2	130.50	130.00	-1	3,442	-0.03%
2020/04/09	9	129.39	1	130.00	128.50	8	3,486	0.23%
2020/04/08	5	131.20	1	133.00	131.50	4	3,495	0.11%
2020/04/07	0	0.00	12	129.92	130.50	-12	3,505	-0.34%
2020/04/06	2	125.25	4	124.88	125.50	-2	3,507	-0.06%
2020/04/01	3	123.33	0	0.00	123.50	3	3,544	0.08%
2020/03/31	2	123.75	0	0.00	124.50	2	3,562	0.06%
2020/03/30	12	120.88	13	122.23	124.50	-1	3,616	-0.03%
2020/03/27	14	124.75	3	126.00	121.50	11	3,639	0.30%
2020/03/26	4	122.00	0	0.00	122.50	4	3,685	0.11%
2020/03/25	9	122.78	14	123.86	123.00	-5	3,807	-0.13%
2020/03/24	1	117.50	0	0.00	117.00	1	3,970	0.03%
2020/03/23	2	115.50	0	0.00	115.00	2	4,016	0.05%
2020/03/20	1	121.50	0	0.00	121.50	1	4,295	0.02%
2020/03/19	2	117.25	6	119.33	114.00	-4	4,308	-0.09%
2020/03/18	0	0.00	1	126.50	126.50	-1	4,264	-0.02%
2020/03/17	11	125.55	15.1	124.31	126.00	-4.1	4,300	-0.10%
2020/03/16	5	129.30	2	126.25	125.00	3	4,279	0.07%
2020/03/13	0	0.00	26	119.90	129.00	-26	4,245	-0.61%
2020/03/12	4	129.50	2	132.25	128.50	2	4,188	0.05%
2020/03/11	2	141.50	1	139.50	138.50	1	4,163	0.02%
2020/03/10	1	142.00	4	140.25	142.00	-3	4,222	-0.07%
2020/03/09	3	139.50	2	140.25	138.50	1	4,190	0.02%
2020/03/06	2	138.00	7	140.21	141.50	-5	4,197	-0.12%
2020/03/05	7	141.00	6	141.83	141.00	1	4,219	0.02%
2020/03/04	5	140.10	21	139.48	139.00	-16	4,257	-0.38%
2020/03/03	7	142.71	6.1	143.34	144.00	1	4,304	0.02%
2020/03/02	0	0.00	2	141.51	141.50	-2	4,371	-0.05%
2020/02/27	8	141.06	0	0.00	140.50	8	4,406	0.18%
2020/02/26	22	144.45	1	145.00	143.50	21	4,465	0.47%
2020/02/25	9.1	142.95	1	143.00	143.00	8.1	4,481	0.18%
2020/02/24	0	0.00	5	145.00	144.50	-5	4,553	-0.11%
2020/02/21	3	145.50	0	0.00	146.00	3	4,649	0.06%
2020/02/20	6	146.92	0	0.00	147.00	6	4,654	0.13%
2020/02/19	1	148.00	29	148.10	148.50	-28	4,674	-0.60%
2020/02/18	1	149.50	21	148.98	149.00	-20	4,677	-0.43%
2020/02/17	3	148.00	1	148.00	148.00	2	4,665	0.04%
2020/02/14	8	149.69	4	150.25	149.00	4	4,643	0.09%
2020/02/13	5	150.50	3	153.00	149.50	2	4,591	0.04%
2020/02/12	37	149.47	2	149.25	150.00	35	4,558	0.77%
2020/02/11	0	0.00	2	143.00	143.50	-2	4,473	-0.04%
2020/02/10	8.1	141.51	0	0.00	141.50	8.1	4,505	0.18%
2020/02/07	2	144.75	7	145.93	145.00	-5	4,528	-0.11%
2020/02/06	2	146.25	1	146.00	146.00	1	4,504	0.02%
2020/02/05	5	145.60	0	0.00	144.00	5	4,453	0.11%
2020/02/04	2	146.00	1	142.00	147.00	1	4,419	0.02%
2020/02/03	0	143.50	1.3	139.27	142.00	-1.3	4,421	-0.03%
2020/01/31	2	148.75	1	148.00	148.00	1	4,413	0.02%
2020/01/30	16	152.31	21	152.36	148.50	-5	4,451	-0.11%
2020/01/20	1	164.50	2	165.75	165.00	-1	4,441	-0.02%
2020/01/17	3	165.67	0	0.00	166.00	3	4,592	0.07%
2020/01/16	2	165.00	4	165.13	166.00	-2	4,596	-0.04%
2020/01/15	4	164.00	0	0.00	162.50	4	4,575	0.09%
2020/01/14	0	0.00	2	166.00	166.50	-2	4,559	-0.04%
2020/01/13	4	163.50	16	166.00	166.50	-12	4,551	-0.26%
2020/01/10	3	163.33	10	162.50	163.00	-7	4,519	-0.15%
2020/01/09	5	164.30	1.2	163.93	163.00	3.9	4,534	0.08%
2020/01/08	2	162.50	0.1	163.00	162.00	1.9	4,564	0.04%
2020/01/07	6	161.84	1	162.00	162.00	5	4,540	0.11%
2020/01/06	7	168.07	0	0.00	167.00	7	4,472	0.16%
2020/01/03	11	169.77	13	168.08	171.00	-2	4,451	-0.04%
2020/01/02	13.1	169.00	20	166.85	169.00	-6.9	4,438	-0.16%
2019/12/31	14	169.25	19	169.58	167.50	-5	4,462	-0.11%
2019/12/30	8	169.00	4	169.13	169.00	4	4,460	0.09%
2019/12/27	4	171.88	3	171.83	171.50	1	4,469	0.02%
2019/12/26	1	171.50	10.2	171.09	170.50	-9.2	4,551	-0.20%
2019/12/25	7	174.36	2	175.23	172.50	5	4,633	0.11%
2019/12/24	3	172.00	4	171.75	172.00	-1	4,595	-0.02%
2019/12/23	5	172.90	3	171.00	172.00	2	4,569	0.04%
2019/12/20	35.3	172.36	1	172.50	173.00	34.3	4,525	0.76%
2019/12/19	26.2	170.08	10	170.05	171.00	16.2	4,454	0.36%
2019/12/18	1	167.50	7	167.00	166.50	-6	4,391	-0.14%
2019/12/17	32.2	164.66	35	166.13	167.50	-2.8	4,344	-0.07%
2019/12/16	19	160.55	2	160.49	160.00	17	4,054	0.42%
2019/12/13	3	158.50	6.1	158.01	158.50	-3.1	4,006	-0.08%
2019/12/12	5	158.50	4	157.63	156.00	1	3,966	0.03%
2019/12/11	6.3	157.87	3.1	158.17	158.50	3.2	3,894	0.08%
2019/12/10	5	156.70	6	157.00	156.50	-1	3,917	-0.03%
2019/12/06	4	156.13	4	155.75	155.50	0	3,931	0.00%
2019/12/05	3	157.67	3.1	157.84	158.00	-0.1	3,886	0.00%
2019/12/04	0	154.00	72	153.95	154.00	-72	3,828	-1.88%
2019/12/03	7.1	156.15	4	155.25	155.00	3.1	3,830	0.08%
2019/12/02	2	155.51	2	152.50	156.00	0	3,828	0.00%
2019/11/29	6	156.50	6	157.25	156.50	0	3,899	0.00%
2019/11/28	13	158.69	30	158.93	159.00	-17	3,864	-0.44%
2019/11/27	8	157.19	15.1	156.73	157.50	-7.1	3,799	-0.19%
2019/11/26	3	155.50	15	155.13	154.50	-12	3,691	-0.33%
2019/11/25	10	153.35	18	153.17	154.50	-8	3,633	-0.22%
2019/11/22	6	151.92	6	152.17	151.50	0	3,550	0.00%
2019/11/21	3	151.17	2	151.78	152.50	1	3,551	0.03%
2019/11/20	17.4	150.57	8.3	150.46	151.00	9.1	3,475	0.26%
2019/11/19	6	148.00	0	0.00	148.00	6	3,437	0.17%
2019/11/18	2	146.50	2	147.50	147.50	0	3,480	0.00%
2019/11/15	5	144.50	2	144.00	144.00	3	3,472	0.09%
2019/11/12	2	145.00	0	0.00	145.00	2	3,536	0.06%
2019/11/11	12	144.50	2	144.00	144.00	10	3,574	0.28%
2019/11/08	1	146.50	0	0.00	146.50	1	3,583	0.03%
2019/11/07	4	144.38	1	147.00	144.50	3	3,578	0.08%
2019/11/06	8	147.31	3	148.00	147.00	5	3,553	0.14%
2019/11/05	1	151.50	0	0.00	150.50	1	3,512	0.03%
2019/11/04	1	150.50	2	151.00	151.00	-1	3,572	-0.03%
2019/11/01	4	149.63	0	0.00	150.00	4	3,582	0.11%
2019/10/31	2	149.50	10	149.75	149.00	-8	3,609	-0.22%
2019/10/30	4	151.50	11	151.50	150.50	-7	3,638	-0.19%
2019/10/29	5	152.50	2	151.25	151.50	3	3,674	0.08%
2019/10/28	11	154.77	0	0.00	153.00	11	3,776	0.29%
2019/10/25	9	159.44	12	159.63	158.00	-3	3,830	-0.08%
2019/10/24	2	154.50	4	155.63	156.50	-2	3,776	-0.05%
2019/10/23	2	155.75	15	155.93	154.50	-13	3,856	-0.34%
2019/10/22	1	155.50	1	156.00	155.50	0	3,919	0.00%
2019/10/21	1	152.50	3	154.83	154.50	-2	3,947	-0.05%
2019/10/17	1	155.50	3	155.83	154.50	-2	4,022	-0.05%
2019/10/16	2	154.00	2	154.25	154.50	0	4,019	0.00%
2019/10/15	3	151.83	0	0.00	151.00	3	4,005	0.07%
2019/10/09	10	150.50	1	150.50	150.00	9	4,158	0.22%
2019/10/08	2	153.75	14	152.39	151.00	-12	4,181	-0.29%
2019/10/07	3	154.83	13	154.81	154.50	-10	4,230	-0.24%
2019/10/04	7	159.21	3	159.67	158.50	4	4,199	0.10%
2019/10/03	14	159.89	14	159.11	159.00	0	4,224	0.00%
2019/10/02	5	157.60	5	159.01	161.50	0	4,248	0.00%
2019/10/01	2	158.00	7	157.43	157.50	-5	4,173	-0.12%
2019/09/27	1	152.50	5	152.20	152.00	-4	4,136	-0.10%
2019/09/26	2	154.75	0	0.00	154.00	2	4,178	0.05%
2019/09/25	9	155.72	2	155.00	155.50	7	4,219	0.17%
2019/09/24	23.1	157.21	8	156.13	155.00	15.1	4,350	0.35%
2019/09/23	17	154.91	21.1	156.55	156.50	-4.1	4,325	-0.09%
2019/09/20	8	149.44	11.1	150.87	151.00	-3.1	4,184	-0.07%
2019/09/19	8	149.56	14	149.00	148.50	-6	4,165	-0.14%
2019/09/18	3	150.17	2	149.50	149.00	1	4,182	0.02%
2019/09/17	0	0.00	7	151.00	150.00	-7	4,203	-0.17%
2019/09/16	18	150.64	7	150.43	150.00	11	4,243	0.26%
2019/09/12	0	0.00	1	150.50	151.50	-1	4,281	-0.02%
2019/09/11	3	146.50	3	147.50	148.50	0	4,287	0.00%
2019/09/10	6	148.75	5	146.50	146.00	1	4,291	0.02%
2019/09/09	3	149.17	1	148.50	148.50	2	4,287	0.05%
2019/09/06	3	150.83	4	150.50	150.50	-1	4,271	-0.02%
2019/09/05	2	152.00	0	0.00	149.50	2	4,296	0.05%
2019/09/04	4	151.00	6	150.67	151.00	-2	4,312	-0.05%
2019/09/03	13	150.27	6	151.17	150.00	7	4,316	0.16%
2019/09/02	3	146.17	3	147.00	147.50	0	4,276	0.00%
2019/08/30	1	147.00	3	146.00	146.00	-2	4,340	-0.05%
2019/08/29	3	144.00	0	0.00	144.00	3	4,329	0.07%
2019/08/28	1	142.00	6	142.92	143.50	-5	4,331	-0.12%
2019/08/27	0	141.50	0	0.00	141.00	0	4,340	0.00%
2019/08/26	0	143.00	0	0.00	141.50	0	4,394	0.00%
2019/08/23	1	146.01	1	145.50	145.50	0	4,401	0.00%
2019/08/22	5	146.81	0	0.00	146.50	5	4,420	0.11%
2019/08/21	2	152.75	15	152.67	152.50	-13	4,442	-0.29%
2019/08/20	6	150.92	10	152.50	153.00	-4	4,427	-0.09%
2019/08/19	3.2	149.91	25	149.50	149.50	-21.8	4,414	-0.49%
2019/08/16	2.2	149.82	2	150.00	149.00	0.2	4,409	0.00%
2019/08/15	1.4	146.71	2	148.50	151.00	-0.6	4,401	-0.01%
2019/08/14	21	152.22	3	149.83	149.00	18	4,414	0.41%
2019/08/13	1	150.50	2	149.75	149.50	-1	4,445	-0.02%
2019/08/12	1	149.00	1	149.00	149.00	0	4,488	0.00%
2019/08/08	12	149.92	4	149.88	149.50	8	4,498	0.18%
2019/08/07	10	151.50	11	149.00	148.50	-1	4,519	-0.02%
2019/08/06	10	150.50	13	150.88	151.00	-3	4,528	-0.07%
2019/08/05	0	149.50	0	0.00	148.00	0	4,496	0.00%
2019/08/02	5	147.80	1	147.50	151.00	4	4,551	0.09%
2019/08/01	4	151.13	2	152.00	151.00	2	4,521	0.04%
2019/07/31	20	149.50	8	149.19	151.00	12	4,476	0.27%
2019/07/30	19	151.71	23.1	151.76	150.50	-4.1	4,413	-0.09%
2019/07/29	10	159.50	2	161.00	158.00	8	4,278	0.19%
2019/07/26	16	161.81	8	161.69	163.00	8	4,157	0.19%
2019/07/25	14	161.39	7	161.50	164.00	7	4,137	0.17%
2019/07/24	54	158.19	0	0.00	157.50	54	4,177	1.29%
2019/07/23	4	159.75	3	160.50	158.00	1	4,322	0.02%
2019/07/22	11.1	158.52	1	158.50	158.50	10.1	4,468	0.23%
2019/07/19	3.9	162.74	1	161.50	161.50	2.9	4,506	0.06%
2019/07/18	5	163.20	3	165.33	162.00	2	4,854	0.04%
2019/07/17	4	167.25	6	166.50	165.50	-2	5,077	-0.04%
2019/07/16	10	168.20	1	169.48	167.00	9	5,062	0.18%
2019/07/15	5	164.80	9	164.34	165.50	-4	4,997	-0.08%
2019/07/12	6	167.25	4	167.50	166.50	2	4,924	0.04%
2019/07/11	12	166.71	3	166.50	166.00	9	4,871	0.18%
2019/07/10	8	163.25	0	0.00	162.00	8	4,792	0.17%
2019/07/09	5	163.10	4.8	162.08	161.50	0.2	4,754	0.01%
2019/07/08	8	167.06	0	0.00	166.00	8	4,716	0.17%
2019/07/05	3	172.00	2	171.50	170.00	1	4,653	0.02%
2019/07/04	5	174.00	1	174.00	172.00	4	4,618	0.09%
2019/07/03	5	175.00	0	0.00	172.00	5	4,577	0.11%
2019/07/02	5	179.50	2	180.50	178.00	3	4,550	0.07%
2019/07/01	6	175.00	13.1	179.06	182.00	-7.1	4,547	-0.16%
2019/06/28	5	172.00	4	173.25	169.00	1	4,385	0.02%
2019/06/27	4	170.38	3	170.83	170.50	1	4,342	0.02%
2019/06/26	2	167.00	1	169.50	170.00	1	4,343	0.02%
2019/06/25	3	168.67	2	169.75	166.50	1	4,342	0.02%
2019/06/24	2	169.25	1	169.00	169.00	1	4,326	0.02%
2019/06/21	3	172.67	1	174.50	171.00	2	4,333	0.05%
2019/06/20	2	170.75	1	172.00	172.00	1	4,351	0.02%
2019/06/19	0	0.00	5.2	169.45	170.50	-5.2	4,407	-0.12%
2019/06/17	3.3	165.10	4	166.38	166.00	-0.7	4,378	-0.02%
2019/06/14	2	164.75	3	165.50	164.50	-1	4,429	-0.02%
2019/06/13	22	167.23	1	167.00	164.50	21	4,466	0.47%
2019/06/12	6	166.08	12.1	165.50	165.50	-6.1	4,464	-0.14%
2019/06/11	5	164.50	5	163.00	163.00	0	4,528	0.00%
2019/06/10	8	165.56	7	164.49	163.50	1	4,536	0.02%
2019/06/06	2	162.00	5.1	162.38	161.50	-3.1	4,572	-0.07%
2019/06/05	1	157.00	2	159.48	157.00	-1	4,506	-0.02%
2019/06/04	1	156.00	2.1	157.96	156.00	-1.1	4,536	-0.02%
2019/06/03	3	155.50	0	156.00	155.00	3	4,578	0.06%
2019/05/31	0	0.00	1	157.04	157.50	-1	4,701	-0.02%
2019/05/30	3	153.83	3	153.50	152.00	0	4,801	0.00%
2019/05/29	0	0.00	106.3	153.74	155.00	-106.3	5,145	-2.07%	大賣/鉅額交易
2019/05/28	6.2	153.24	6	151.83	153.00	0.2	5,158	0.00%
2019/05/27	9	158.83	3	156.17	156.00	6	5,116	0.12%
2019/05/24	6	161.42	8	162.63	161.50	-2	5,151	-0.04%
2019/05/23	2.2	158.52	65	159.57	159.50	-62.8	5,163	-1.22%
2019/05/22	12	163.37	11	161.41	161.00	1	5,191	0.02%
2019/05/21	0	0.00	0	163.50	163.00	0	5,261	0.00%
2019/05/20	2	156.00	3	156.83	161.00	-1	5,251	-0.02%
2019/05/17	26	166.62	25	162.48	161.50	1	5,189	0.02%
2019/05/16	0	169.00	0	0.00	168.00	0	5,146	0.00%
2019/05/15	2	170.00	6	172.17	172.50	-4	5,132	-0.08%
2019/05/14	4	165.25	2	166.50	168.50	2	5,177	0.04%
2019/05/13	7	169.93	8	169.81	169.50	-1	5,183	-0.02%
2019/05/10	10	173.55	9	175.39	172.50	1	5,189	0.02%
2019/05/09	9	176.28	9	177.72	176.50	0	5,159	0.00%
2019/05/08	2	180.75	3	180.00	180.00	-1	5,158	-0.02%
2019/05/07	1	178.00	4	179.76	181.00	-3	5,184	-0.06%
2019/05/06	5	177.50	1	178.00	176.00	4	5,217	0.08%
2019/05/03	27	183.06	30	181.59	183.50	-3	5,224	-0.06%
2019/05/02	28	182.13	32.1	179.27	183.00	-4.1	5,247	-0.08%
2019/04/30	40	175.35	5	175.51	178.00	35	5,211	0.67%
2019/04/29	14	172.79	8	170.94	170.00	6	5,148	0.12%
2019/04/26	25	185.50	7	189.29	181.00	18	4,975	0.36%
2019/04/25	5	193.40	7	194.50	191.50	-2	4,849	-0.04%
2019/04/24	10	191.55	30	191.50	194.50	-20	4,765	-0.42%
2019/04/23	3	181.33	8.3	180.62	180.50	-5.3	4,426	-0.12%
2019/04/22	4	174.75	4.1	173.65	174.00	-0.1	4,222	0.00%
2019/04/19	1	173.00	0	0.00	172.00	1	4,321	0.02%
2019/04/18	4	174.75	6	173.83	172.00	-2	4,401	-0.05%
2019/04/17	3	173.83	0	0.00	171.50	3	4,411	0.07%
2019/04/16	0	0.00	1	171.50	173.00	-1	4,454	-0.02%
2019/04/15	2	170.50	0	0.00	170.50	2	4,474	0.04%
2019/04/12	12	171.25	1	170.50	170.50	11	4,496	0.24%
2019/04/11	0	174.00	3	176.50	174.00	-3	4,522	-0.07%
2019/04/10	14	177.64	5	177.60	176.50	9	4,532	0.20%
2019/04/09	1.5	177.18	1	176.50	177.50	0.5	4,546	0.01%
2019/04/08	5	176.10	4.6	176.48	175.50	0.4	4,528	0.01%
2019/04/03	3	175.00	3	174.50	173.00	0	4,493	0.00%
2019/04/02	9	170.83	1	171.00	170.00	8	4,434	0.18%
2019/04/01	0	0.00	17	170.35	169.50	-17	4,438	-0.38%
2019/03/29	0	0.00	1	170.00	169.00	-1	4,427	-0.02%
2019/03/28	2	168.75	0	0.00	168.50	2	4,456	0.04%
2019/03/27	0	0.00	3	170.83	171.00	-3	4,459	-0.07%
2019/03/26	3	169.83	1	171.50	169.50	2	4,491	0.04%
2019/03/25	10	170.25	2.2	171.11	169.50	7.8	4,487	0.17%
2019/03/22	12	180.21	1	176.00	176.00	11	4,454	0.25%
2019/03/21	4	175.38	27	175.09	176.00	-23	4,383	-0.52%
2019/03/20	2	177.00	4	175.75	175.00	-2	4,438	-0.05%
2019/03/19	0	0.00	2	180.00	178.00	-2	4,430	-0.05%
2019/03/18	7.6	177.18	5	179.00	176.00	2.6	4,382	0.06%
2019/03/15	12	176.13	0	0.00	176.50	12	4,374	0.27%
2019/03/14	10	178.65	2	179.00	175.00	8	4,383	0.18%
2019/03/13	2.8	176.85	5	178.90	179.50	-2.2	4,414	-0.05%
2019/03/12	5	178.80	6	180.67	176.00	-1	4,431	-0.02%
2019/03/11	1	174.50	0	0.00	174.00	1	4,394	0.02%
2019/03/08	1	171.00	2	173.26	177.50	-1	4,519	-0.02%
2019/03/07	3	177.00	1	176.00	176.00	2	4,491	0.04%
2019/03/06	16	183.66	6	181.17	179.50	10	4,573	0.22%
2019/03/05	2	179.75	4	179.13	180.50	-2	4,510	-0.04%
2019/03/04	0	0.00	142	171.06	180.50	-142	4,387	-3.24%	大賣/鉅額交易
2019/02/27	3	162.33	10	164.95	164.50	-7	4,029	-0.17%
2019/02/26	2	165.75	1	168.00	161.50	1	4,025	0.02%
2019/02/25	4.2	164.04	5	164.80	166.00	-0.8	4,056	-0.02%
2019/02/22	1	160.00	2	161.50	160.00	-1	4,105	-0.02%
2019/02/21	3.9	163.60	1	164.50	164.50	2.9	4,089	0.07%
2019/02/20	100	163.63	5	163.60	165.00	95	4,070	2.33%
2019/02/19	2	160.25	4	160.50	160.00	-2	4,062	-0.05%
2019/02/18	9	164.11	14.1	163.07	163.00	-5.1	4,164	-0.12%
2019/02/15	5.2	164.00	2.3	162.92	164.50	2.8	4,290	0.07%
2019/02/14	3	161.67	8.3	163.89	161.50	-5.3	4,403	-0.12%
2019/02/13	9	165.00	10	167.64	163.50	-1	4,489	-0.02%
2019/02/12	2	165.25	10	162.96	165.00	-8	4,566	-0.18%
2019/02/11	17	161.15	1	159.06	162.00	16	4,601	0.35%
2019/01/30	0.1	155.50	1	157.41	156.00	-1	4,675	-0.02%
2019/01/29	0.5	154.50	0	154.50	155.00	0.5	4,789	0.01%
2019/01/28	0.4	152.00	2	154.50	152.50	-1.6	4,851	-0.03%
2019/01/25	3	152.50	24	152.65	153.50	-21	4,948	-0.43%
2019/01/24	2.6	148.04	5	148.70	149.50	-2.4	5,084	-0.05%
2019/01/23	3.4	144.75	6	143.75	146.50	-2.7	5,147	-0.05%
2019/01/22	1	143.00	1	145.50	140.50	0	5,263	0.00%
2019/01/21	15	145.77	5.4	147.16	148.00	9.6	5,426	0.18%
2019/01/18	4.4	141.62	0	143.00	143.50	4.3	5,597	0.08%
2019/01/17	1	141.50	3	139.50	141.00	-2	5,698	-0.04%
2019/01/16	0	0.00	5	138.09	138.00	-5	5,807	-0.09%
2019/01/15	1	134.00	1	135.50	135.50	0	5,849	0.00%
2019/01/14	4	133.37	0	0.00	132.50	4	5,934	0.07%
2019/01/11	0.4	134.50	7.1	133.80	135.00	-6.7	6,041	-0.11%
2019/01/10	2	130.25	1.4	130.35	131.00	0.6	6,062	0.01%
2019/01/09	1.2	127.70	4	127.88	127.00	-2.8	6,272	-0.04%
2019/01/07	1.7	124.20	2	124.00	127.00	-0.3	6,331	-0.01%
2019/01/04	2	120.75	0	0.00	120.00	2	6,338	0.03%
2019/01/03	2.5	123.99	3	124.50	124.50	-0.5	6,395	-0.01%
2019/01/02	0	0.00	3.1	125.82	126.50	-3.1	6,437	-0.05%
2018/12/28	2.1	123.26	0	0.00	123.00	2.1	6,509	0.03%
2018/12/27	7	127.50	3	127.33	127.50	4	6,567	0.06%
2018/12/26	1	127.92	0	0.00	124.50	1	6,580	0.02%
2018/12/25	0	0.00	1	127.00	127.50	-1	6,593	-0.02%
2018/12/24	1	125.50	2	125.50	127.00	-1	6,622	-0.02%
2018/12/22	0	124.50	0	0.00	124.00	0	6,649	0.00%
2018/12/21	6.5	125.99	8	124.00	126.50	-1.5	6,669	-0.02%
2018/12/20	1	127.50	0	0.00	127.50	1	6,666	0.02%
2018/12/19	0	0.00	3	131.33	131.00	-3	6,683	-0.04%
2018/12/18	0.5	130.00	3	129.00	130.00	-2.5	6,677	-0.04%
2018/12/17	3	129.17	1	132.00	128.00	2	6,803	0.03%
2018/12/14	2	127.00	3	128.17	130.50	-1	6,936	-0.01%
2018/12/13	6	131.92	8	131.25	130.00	-2	6,917	-0.03%
2018/12/12	0	0.00	1	129.00	129.50	-1	6,899	-0.01%
2018/12/11	10	126.50	5	126.50	125.50	5	6,869	0.07%
2018/12/10	10	124.65	1	125.00	126.00	9	6,902	0.13%
2018/12/07	7	127.93	2	128.50	128.50	5	6,904	0.07%
2018/12/06	17	128.62	18	130.44	123.00	-1	6,900	-0.01%
2018/12/05	3	134.17	1	133.50	136.00	2	6,805	0.03%
2018/12/04	1	135.00	1	137.00	134.00	0	6,794	0.00%
2018/12/03	8	136.00	1	139.00	138.00	7	6,799	0.10%
2018/11/30	2	130.75	0	0.00	129.00	2	6,702	0.03%
2018/11/29	4	130.62	4	131.75	129.00	0	6,776	0.00%
2018/11/27	1	120.50	1	122.00	122.00	0	6,722	0.00%
2018/11/26	1	121.50	0	0.00	119.50	1	6,844	0.01%
2018/11/23	0	0.00	2	119.50	120.00	-2	6,884	-0.03%
2018/11/22	8	122.63	4	122.25	119.00	4	7,017	0.06%
2018/11/21	6	124.17	3	124.00	125.00	3	7,126	0.04%
2018/11/20	0	0.00	1	121.50	124.00	-1	7,038	-0.01%
2018/11/19	4	123.13	5	123.20	125.00	-1	7,082	-0.01%
2018/11/16	3	123.50	1.1	122.61	122.50	1.9	7,069	0.03%
2018/11/15	4	118.13	11	120.10	121.50	-7	7,003	-0.10%
2018/11/14	13	120.85	1	117.50	116.50	12	6,904	0.17%
2018/11/13	3	115.84	11	115.05	121.50	-8	6,795	-0.12%
2018/11/12	4	125.75	4	125.00	123.00	0	6,723	0.00%
2018/11/09	4	125.63	1	130.00	130.00	3	6,701	0.04%
2018/11/08	1	128.50	2	131.00	128.50	-1	6,558	-0.02%
2018/11/07	4	131.38	6	130.50	132.50	-2	6,504	-0.03%
2018/11/06	6	132.50	2	129.50	129.50	4	6,449	0.06%
2018/11/05	1	133.50	3	135.67	138.00	-2	6,431	-0.03%
2018/11/02	10	138.45	30	137.25	135.50	-20	6,464	-0.31%
2018/11/01	16	137.53	5	139.30	140.50	11	6,354	0.17%
2018/10/31	12	135.88	3	135.83	133.50	9	6,209	0.14%
2018/10/30	5.5	131.04	4	132.00	130.50	1.5	6,234	0.02%
2018/10/29	12	130.86	13	131.19	135.00	-1	6,205	-0.02%
2018/10/26	13	143.00	3	146.50	139.50	10	6,056	0.17%
2018/10/25	7.6	153.75	19	155.18	155.00	-11.4	5,936	-0.19%
2018/10/24	5	159.50	10	160.45	162.00	-5	6,052	-0.08%
2018/10/23	5	157.00	5	155.40	154.50	0	6,120	0.00%
2018/10/22	7	159.57	16	159.69	156.50	-9	6,271	-0.14%
2018/10/19	16	157.06	13	153.42	159.00	3	6,154	0.05%
2018/10/18	7	152.93	6	154.08	156.00	1	6,057	0.02%
2018/10/17	9	152.78	7	154.50	156.00	2	5,941	0.03%
2018/10/16	11	141.68	13	141.04	143.00	-2	5,704	-0.04%
2018/10/15	5	138.10	7	137.14	139.00	-2	5,709	-0.04%
2018/10/12	2	132.00	2	129.75	134.00	0	5,645	0.00%
2018/10/11	9	125.83	6	129.50	128.50	3	5,604	0.05%
2018/10/09	1	132.50	6	133.42	138.00	-5	5,537	-0.09%
2018/10/08	4	135.75	9	137.39	134.50	-5	5,464	-0.09%
2018/10/05	5	135.00	2	137.00	135.00	3	5,379	0.06%
2018/10/04	0	0.00	1	139.50	144.50	-1	5,304	-0.02%
2018/10/03	3	140.67	2	142.75	140.50	1	5,308	0.02%
2018/10/02	0	0.00	3	144.00	144.50	-3	5,361	-0.06%
2018/10/01	4	142.75	6	141.58	143.50	-2	5,355	-0.04%
2018/09/28	1	140.50	3	139.83	138.50	-2	5,339	-0.04%
2018/09/27	7	139.00	1	139.00	139.50	6	5,342	0.11%
2018/09/26	3	141.17	3	141.33	142.50	0	5,316	0.00%
2018/09/25	2	138.50	2	141.00	141.00	0	5,305	0.00%
2018/09/21	11	136.36	14	135.64	141.00	-3	5,299	-0.06%
2018/09/20	12	138.13	3	136.33	136.50	9	5,170	0.17%
2018/09/19	0	0.00	1	152.50	150.50	-1	5,048	-0.02%
2018/09/18	4	151.38	3	151.00	150.50	1	5,032	0.02%
2018/09/17	2	156.75	0	0.00	157.50	2	4,986	0.04%
2018/09/14	2	159.25	3	159.17	158.50	-1	4,981	-0.02%
2018/09/13	1	153.00	6	155.08	155.50	-5	4,939	-0.10%
2018/09/12	9	151.33	1	150.00	151.50	8	4,913	0.16%
2018/09/10	4	156.88	7	155.07	154.00	-3	4,882	-0.06%
2018/09/07	88	162.92	3	161.50	159.00	85	4,919	1.73%
2018/09/06	2	163.25	1	165.50	165.50	1	4,875	0.02%
2018/09/05	19	167.63	15	167.13	165.00	4	4,846	0.08%
2018/09/04	3	168.00	2	168.25	169.50	1	4,761	0.02%
2018/09/03	2	165.75	3	165.67	165.00	-1	4,700	-0.02%
2018/08/31	6	165.92	10	165.35	166.00	-4	4,640	-0.09%
2018/08/30	2	162.25	3	160.67	161.50	-1	4,565	-0.02%
2018/08/29	13	160.04	9	159.50	158.00	4	4,554	0.09%
2018/08/28	0	0.00	86	155.13	159.50	-86	4,437	-1.94%
2018/08/24	4	141.00	2	143.00	140.50	2	4,259	0.05%
2018/08/23	5	148.80	5	149.20	148.50	0	4,201	0.00%
2018/08/22	1	152.50	1	151.00	150.50	0	4,195	0.00%
2018/08/21	1.2	153.07	25	154.02	153.50	-23.8	4,298	-0.55%
2018/08/20	3	154.16	3	150.83	149.50	0	4,281	0.00%
2018/08/17	2	158.75	23	156.22	153.50	-21	4,319	-0.49%
2018/08/16	1	155.00	86.1	154.04	156.50	-85.1	4,279	-1.99%
2018/08/15	0	149.50	3	150.17	149.50	-3	4,218	-0.07%
2018/08/14	0	0.00	4	152.01	153.00	-4	4,208	-0.10%
2018/08/13	6	151.33	7.1	149.96	151.50	-1.1	4,251	-0.03%
2018/08/10	14	160.46	3	160.83	158.00	11	4,186	0.26%
2018/08/09	4	173.25	3	173.50	173.50	1	4,037	0.02%
2018/08/08	1	169.50	11	169.95	169.50	-10	3,923	-0.25%
2018/08/07	32	171.72	19	171.11	170.50	13	3,903	0.33%
2018/08/06	20	174.40	24	173.40	175.50	-4	3,867	-0.10%
2018/08/03	6	167.50	14	167.04	167.50	-8	3,752	-0.21%
2018/08/02	5.8	160.67	12	162.50	162.50	-6.2	3,637	-0.17%
2018/08/01	2.1	165.43	14	162.96	162.50	-12	3,614	-0.33%
2018/07/31	3.2	159.98	5	160.71	163.00	-1.9	3,534	-0.05%
2018/07/30	6	154.67	7	155.57	156.00	-1	3,401	-0.03%
2018/07/27	1	152.00	7	150.71	152.50	-6	3,178	-0.19%
2018/07/26	1	138.00	2	138.75	139.00	-1	3,018	-0.03%
2018/07/25	4	133.13	13	137.27	138.00	-9	3,216	-0.28%
2018/07/24	6	130.58	0	0.00	132.50	6	3,311	0.18%
2018/07/23	13	133.23	1	135.00	132.00	12	3,608	0.33%
2018/07/20	4	137.25	5	137.60	138.50	-1	3,650	-0.03%
2018/07/19	8	132.88	3	132.83	132.00	5	3,631	0.14%
2018/07/18	2	130.50	6	130.92	130.50	-4	3,705	-0.11%
2018/07/17	6	131.08	3	131.67	130.00	3	3,779	0.08%
2018/07/16	17.2	131.03	5	132.90	133.00	12.1	3,789	0.32%
2018/07/13	4	130.00	1	130.50	130.50	3	3,837	0.08%
2018/07/12	1	123.50	2	126.50	128.50	-1	3,971	-0.03%
2018/07/11	3.2	123.16	3	123.67	125.50	0.2	4,038	0.00%
2018/07/10	10	120.45	3	122.00	122.00	7	4,068	0.17%
2018/07/09	0	126.50	1	126.00	125.50	-1	4,057	-0.02%
2018/07/06	2	127.50	2	127.75	130.50	0	4,115	0.00%
2018/07/05	3	126.83	3	125.00	125.00	0	4,129	0.00%
2018/07/04	1	129.01	1	130.50	130.50	0	4,151	0.00%
2018/07/03	1	129.00	4	130.75	129.00	-3	4,181	-0.07%
2018/07/02	2	133.25	0	0.00	132.50	2	4,183	0.05%
2018/06/29	1	133.50	1	134.00	133.00	0	4,168	0.00%
2018/06/28	8	136.50	2	135.25	135.00	6	4,151	0.14%
2018/06/27	2	142.50	0	0.00	141.50	2	4,166	0.05%
2018/06/26	1	138.50	10	139.20	140.00	-9	4,176	-0.22%
2018/06/25	3	142.33	1	141.00	141.00	2	4,196	0.05%
2018/06/22	5	142.00	1	141.50	141.50	4	4,238	0.09%
2018/06/21	1	145.00	1	145.50	145.50	0	4,258	0.00%
2018/06/20	11	145.86	4	144.75	143.50	7	4,281	0.16%
2018/06/19	1	150.50	0	0.00	151.00	1	4,258	0.02%
2018/06/15	8	151.57	1	151.00	152.00	7	4,280	0.16%
2018/06/14	4	154.75	1	153.00	153.00	3	4,216	0.07%
2018/06/13	1	154.00	3	153.50	153.50	-2	4,233	-0.05%
2018/06/12	2	154.75	1	155.00	153.00	1	4,275	0.02%
2018/06/11	2	158.25	2	157.50	157.00	0	4,304	0.00%
2018/06/08	1.6	158.56	4	158.63	158.50	-2.4	4,363	-0.05%
2018/06/07	4	159.50	4	159.25	158.50	0	4,399	0.00%
2018/06/06	16	156.53	6	154.50	154.50	10	4,380	0.23%
2018/06/05	4	153.75	6	154.59	155.00	-2	4,405	-0.05%
2018/06/04	6	152.17	4.2	150.40	153.00	1.8	4,425	0.04%
2018/06/01	1	147.00	1	147.50	147.00	0	4,475	0.00%
2018/05/31	1	146.50	11	147.41	146.50	-10	4,568	-0.22%
2018/05/30	0	148.50	25	146.76	147.50	-25	4,613	-0.54%
2018/05/29	7.2	153.69	1	149.50	148.50	6.2	4,761	0.13%
2018/05/28	1.3	150.71	0	0.00	151.00	1.3	4,925	0.03%
2018/05/25	2.1	149.80	3	149.50	149.50	-0.9	5,108	-0.02%
2018/05/24	3	149.00	8	148.44	148.00	-5	5,119	-0.10%
2018/05/23	0	0.00	1	146.50	146.00	-1	5,134	-0.02%
2018/05/22	1	145.50	11	145.00	146.00	-10	5,157	-0.19%
2018/05/21	13	146.08	28	148.39	146.50	-15	5,224	-0.29%
2018/05/18	4	142.25	0	0.00	141.00	4	5,169	0.08%
2018/05/17	6	142.08	2.4	142.50	141.00	3.7	5,205	0.07%
2018/05/16	0	0.00	2	143.00	143.50	-2	5,224	-0.04%
2018/05/15	13	142.46	2	141.75	141.00	11	5,257	0.21%
2018/05/14	0	145.00	1	144.50	143.50	-1	5,306	-0.02%
2018/05/11	6	145.17	3.1	145.20	146.50	3	5,306	0.06%
2018/05/10	6	144.17	9	145.28	144.50	-3	5,293	-0.06%
2018/05/09	0	0.00	4	143.25	141.50	-4	5,347	-0.07%
2018/05/07	10	145.60	10	146.25	149.50	0	5,322	0.00%
2018/05/04	3	141.83	9	142.22	142.00	-6	5,257	-0.11%
2018/05/03	7	141.86	6	141.58	142.00	1	5,343	0.02%
2018/05/02	6	142.42	24	141.79	142.50	-18	5,355	-0.34%
2018/04/30	59	135.42	46	130.53	137.50	13	5,163	0.25%
2018/04/27	21	121.71	18.1	124.08	130.00	3	5,071	0.06%
2018/04/26	4	125.37	2.3	128.48	123.00	1.7	4,776	0.04%
2018/04/25	5	131.10	5	131.90	131.50	0	4,697	0.00%
2018/04/24	25	130.14	12	131.92	128.00	13	4,665	0.28%
2018/04/23	4	139.75	15	137.70	136.50	-11	4,643	-0.24%
2018/04/20	1	144.50	0	0.00	144.50	1	4,685	0.02%
2018/04/19	9	144.61	10	144.55	148.00	-1	4,732	-0.02%
2018/04/18	25	149.06	21	149.07	143.00	4	4,722	0.08%
2018/04/17	7	147.93	3	147.50	147.00	4	4,685	0.09%
2018/04/16	7	151.79	3.1	150.73	152.00	3.9	4,812	0.08%
2018/04/13	2	157.00	7	155.43	154.50	-5	4,779	-0.10%
2018/04/12	5	153.60	25	154.06	152.50	-20	4,759	-0.42%
2018/04/11	3	159.83	0	0.00	158.00	3	4,813	0.06%
2018/04/10	2	161.00	1	162.00	158.50	1	4,832	0.02%
2018/04/09	2.2	161.82	1	162.00	161.50	1.2	4,859	0.02%
2018/04/03	2	165.75	1	166.50	165.50	1	4,834	0.02%
2018/04/02	5	167.50	5	166.10	166.50	0	4,839	0.00%
2018/03/31	3	169.00	1	168.50	168.50	2	4,841	0.04%
2018/03/30	6	170.17	6	170.58	170.50	0	4,840	0.00%
2018/03/29	8	168.19	1	167.00	167.00	7	4,837	0.14%
2018/03/28	2	165.00	1	164.50	166.00	1	4,842	0.02%
2018/03/27	0	0.00	3	168.17	167.50	-3	4,837	-0.06%
2018/03/26	2	167.00	3	165.67	166.50	-1	4,813	-0.02%
2018/03/23	1	161.50	2	162.50	164.50	-1	4,807	-0.02%
2018/03/22	1	163.50	1	163.50	163.00	0	4,789	0.00%
2018/03/21	0	0.00	1	166.50	166.00	-1	4,815	-0.02%
2018/03/20	2	162.00	6	163.67	165.00	-4	4,860	-0.08%
2018/03/19	22	162.98	1	164.50	162.50	21	4,855	0.43%
2018/03/16	10	164.95	15.1	164.94	163.00	-5.1	4,828	-0.11%
2018/03/15	3	167.67	13	166.81	166.50	-10	4,795	-0.21%
2018/03/14	104.2	165.05	3	165.67	166.00	101.2	4,801	2.11%	大買/鉅額交易
2018/03/13	107	163.55	2	163.50	164.50	105	4,773	2.20%	大買/鉅額交易
2018/03/12	7	163.29	5	165.40	162.00	2	4,790	0.04%
2018/03/09	14	164.50	9	163.78	163.50	5	4,845	0.10%
2018/03/08	1	161.00	4	164.00	160.50	-3	4,827	-0.06%
2018/03/07	18	163.86	4.1	162.66	162.00	13.9	4,789	0.29%
2018/03/06	52	169.52	57	171.03	169.00	-5	4,804	-0.10%
2018/03/05	18	172.03	7	171.29	171.50	11	4,729	0.23%
2018/03/02	10	174.05	7	174.57	173.00	3	4,681	0.06%
2018/03/01	42	179.13	13	179.38	180.00	29	4,535	0.64%
2018/02/27	76	195.49	20	193.33	192.00	56	4,302	1.30%
2018/02/26	10	179.95	2	179.75	180.00	8	4,162	0.19%
2018/02/23	4.2	175.33	11	174.05	176.50	-6.8	4,216	-0.16%
2018/02/22	9	173.33	2	174.50	170.50	7	4,281	0.16%
2018/02/21	9	173.22	10	171.40	175.00	-1	4,256	-0.02%
2018/02/12	11	162.23	0	0.00	160.00	11	4,193	0.26%
2018/02/09	6	159.42	12	163.54	165.00	-6	4,219	-0.14%
2018/02/08	3	168.50	1	169.50	168.00	2	4,214	0.05%
2018/02/07	1	174.00	2.1	175.67	174.00	-1.1	4,216	-0.03%
2018/02/06	3.1	172.62	3	171.00	169.00	0.1	4,198	0.00%
2018/02/05	5.1	182.51	5	183.50	183.50	0.1	4,159	0.00%
2018/02/02	10	187.50	2	185.00	186.00	8	4,192	0.19%
2018/02/01	4	187.38	5	187.70	187.50	-1	4,268	-0.02%
2018/01/31	1	179.50	7	180.64	183.00	-6	4,210	-0.14%
2018/01/30	2	181.00	3	180.83	181.50	-1	4,234	-0.02%
2018/01/29	3	180.00	8.1	179.58	182.00	-5.1	4,288	-0.12%
2018/01/26	11.1	173.06	24	172.60	174.50	-12.9	4,279	-0.30%
2018/01/25	16	167.59	13.2	169.23	165.00	2.9	4,196	0.07%
2018/01/24	2	173.50	0	0.00	173.00	2	4,218	0.05%
2018/01/23	2	174.50	8	174.69	174.00	-6	4,357	-0.14%
2018/01/22	1	176.00	5	176.90	177.00	-4	4,508	-0.09%
2018/01/19	3	177.83	1	179.00	177.00	2	4,959	0.04%
2018/01/18	2	180.00	5	181.00	178.50	-3	5,333	-0.06%
2018/01/17	4	176.75	3	179.00	179.50	1	5,403	0.02%
2018/01/16	5	178.40	2.2	179.33	179.00	2.8	5,414	0.05%
2018/01/15	2	184.50	3	184.67	184.00	-1	5,440	-0.02%
2018/01/12	12	187.42	13	184.04	188.00	-1	5,434	-0.02%
2018/01/11	12	185.13	12	183.75	186.50	0	5,443	0.00%
2018/01/10	43	184.53	21	183.36	180.00	22	5,433	0.40%
2018/01/09	0	0.00	1	196.00	195.00	-1	5,348	-0.02%
2018/01/08	0	0.00	2	197.00	195.00	-2	5,470	-0.04%
2018/01/05	10	194.30	3	197.17	196.00	7	5,561	0.13%
2018/01/04	3.2	201.82	0.1	201.50	201.50	3.1	5,490	0.06%
2018/01/03	1	203.00	6.2	204.46	206.00	-5.2	5,534	-0.09%
2018/01/02	2	195.25	2.2	195.77	197.00	-0.2	5,654	0.00%