晶心科 (6533)-元大-內湖券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
372.0
漲跌
▼17.5
漲幅
-4.49%
成交量
1,583張
產業
上市半導體類股
496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

晶心科 (6533)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
2024/04/25	2	374.25	3	373.50	372.00	-1	1,490	-0.07%
2024/04/24	1	391.50	1	391.50	389.50	0	1,521	0.00%
2024/04/23	0	0.00	0	381.50	385.50	0	1,675	0.00%
2024/04/22	0	386.80	0	0.00	376.50	0	1,715	0.00%
2024/04/19	2.4	386.28	1	385.00	389.50	1.4	1,724	0.08%
2024/04/18	0	405.00	0	0.00	393.00	0	1,737	0.00%
2024/04/17	2.1	400.15	1	402.00	401.00	1.1	1,798	0.06%
2024/04/16	0	400.00	0	0.00	405.00	0	1,788	0.00%
2024/04/15	1.1	410.96	2	409.25	406.50	-0.9	1,788	-0.05%
2024/04/12	1	433.27	1	423.50	422.00	0	1,797	0.00%
2024/04/11	0	0.00	1	426.00	438.50	-1	1,788	-0.06%
2024/04/10	0	429.00	0	0.00	427.00	0	1,788	0.00%
2024/04/08	1	430.45	0	425.50	423.00	1	1,807	0.06%
2024/04/02	0.1	431.75	0	0.00	430.00	0.1	1,835	0.00%
2024/03/29	1	431.50	0	0.00	429.00	1	1,899	0.05%
2024/03/28	0	430.50	0	0.00	424.50	0	1,895	0.00%
2024/03/27	1	430.51	1	428.50	431.00	0	1,898	0.00%
2024/03/26	2	436.42	1	435.00	436.00	1	1,897	0.06%
2024/03/25	0.9	467.58	1	477.99	453.00	-0.1	1,885	-0.01%
2024/03/22	4.4	457.27	5	449.10	449.00	-0.6	1,853	-0.03%
2024/03/21	0	440.00	0	0.00	439.00	0	1,849	0.00%
2024/03/20	1.5	426.75	0	0.00	422.00	1.5	1,865	0.08%
2024/03/19	0.4	429.00	1	422.50	421.50	-0.6	1,896	-0.03%
2024/03/18	0.5	427.00	0	0.00	429.00	0.5	1,908	0.03%
2024/03/15	0.8	426.11	1	425.50	428.00	-0.2	1,922	-0.01%
2024/03/14	2	429.02	2	430.00	424.00	0	1,968	0.00%
2024/03/13	1.8	427.64	2	429.50	423.00	-0.2	1,974	-0.01%
2024/03/12	1	453.02	0	0.00	446.00	1	1,968	0.05%
2024/03/11	2.1	455.54	2	460.03	450.50	0.1	1,995	0.00%
2024/03/08	6.2	467.14	1	457.00	453.50	5.2	2,004	0.26%
2024/03/07	1	473.08	2	483.74	470.50	-1	2,012	-0.05%
2024/03/06	5.6	478.67	8	479.28	480.50	-2.4	2,017	-0.12%
2024/03/05	5.1	515.15	1.2	514.86	512.00	4	1,996	0.20%
2024/03/04	1	512.00	4	512.51	510.00	-3	2,020	-0.15%
2024/03/01	3	499.65	4	501.00	501.00	-1	2,036	-0.05%
2024/02/29	2.1	495.28	1	498.00	496.50	1.1	2,049	0.05%
2024/02/27	11.2	498.32	1	498.50	485.50	10.2	2,097	0.48%
2024/02/26	7.1	490.07	1.2	494.50	490.00	5.9	2,223	0.27%
2024/02/23	8.3	493.72	2.1	498.05	486.50	6.2	2,338	0.26%
2024/02/22	5.3	504.92	9	508.06	495.00	-3.7	2,398	-0.16%
2024/02/21	4.3	511.47	1	506.00	505.00	3.3	2,441	0.13%
2024/02/20	4.5	528.23	1.9	524.40	522.00	2.6	2,452	0.10%
2024/02/19	4.1	533.98	8	531.50	528.00	-3.9	2,438	-0.16%
2024/02/16	4	549.51	8.4	547.69	552.00	-4.3	2,408	-0.18%
2024/02/15	5	527.61	5.5	544.97	556.00	-0.5	2,343	-0.02%
2024/02/05	4.3	531.05	6	529.32	506.00	-1.8	2,263	-0.08%
2024/02/02	4	513.51	9.3	514.92	523.00	-5.3	2,188	-0.24%
2024/02/01	4	495.13	0.1	491.00	490.00	3.9	2,086	0.19%
2024/01/31	6.1	494.10	5	501.41	494.50	1	2,081	0.05%
2024/01/30	1	490.00	1	489.53	492.50	0	2,058	0.00%
2024/01/29	1	483.54	0	488.04	492.50	1	2,056	0.05%
2024/01/26	1	473.63	1	475.50	472.00	0	2,039	0.00%
2024/01/25	0	482.00	0	0.00	478.00	0	2,041	0.00%
2024/01/24	0.1	487.24	0	0.00	482.00	0.1	2,036	0.01%
2024/01/23	0	0.00	0.3	493.49	493.00	-0.3	2,030	-0.02%
2024/01/22	2.3	486.42	3.1	485.98	487.00	-0.8	2,015	-0.04%
2024/01/19	8.2	492.51	4	484.13	481.50	4.2	2,000	0.21%
2024/01/18	13	498.55	12.3	490.32	488.50	0.8	1,972	0.04%
2024/01/17	11.5	510.06	18.1	498.50	489.50	-6.6	1,943	-0.34%
2024/01/16	2	489.95	3.2	490.25	495.00	-1.2	1,791	-0.07%
2024/01/15	0	0.00	0.1	473.00	481.00	-0.1	1,752	0.00%
2024/01/12	1.1	471.47	3.1	475.44	471.00	-2	1,750	-0.11%
2024/01/11	4.1	491.57	6.1	488.57	485.50	-2	1,737	-0.12%
2024/01/10	1	474.00	1	475.50	478.00	0	1,678	0.00%
2024/01/09	1	473.00	1	477.00	477.50	0	1,703	0.00%
2024/01/08	1.5	478.67	1	476.00	471.00	0.5	1,719	0.03%
2024/01/05	1	460.01	0	0.00	471.00	1	1,727	0.06%
2024/01/04	2	461.24	5	459.40	455.00	-3	1,724	-0.17%
2024/01/03	1.1	465.10	0	0.00	462.50	1.1	1,737	0.06%
2024/01/02	1	480.00	0	0.00	476.00	1	1,728	0.06%
2023/12/29	2	480.50	0	0.00	480.00	2	1,716	0.12%
2023/12/28	2.3	475.72	4	473.75	478.00	-1.7	1,703	-0.10%
2023/12/27	2	475.50	2.1	473.38	473.50	-0.1	1,696	-0.01%
2023/12/26	5.2	471.11	2	475.47	471.50	3.2	1,681	0.19%
2023/12/25	0	452.50	0	0.00	453.00	0	1,652	0.00%
2023/12/22	0	456.50	0	0.00	451.00	0	1,663	0.00%
2023/12/21	0	453.00	0	0.00	450.50	0	1,663	0.00%
2023/12/20	0	0.00	0.1	461.00	454.00	-0.1	1,666	0.00%
2023/12/18	2.1	457.87	2	456.75	456.00	0.1	1,689	0.01%
2023/12/15	0.1	467.55	3.1	476.47	463.00	-3	1,685	-0.18%
2023/12/14	3	483.50	3	480.33	479.00	0	1,674	0.00%
2023/12/13	2	479.75	1.7	481.96	481.00	0.3	1,649	0.02%
2023/12/12	2	476.50	5	480.30	478.50	-3	1,673	-0.18%
2023/12/11	2.1	479.62	7	482.43	475.00	-4.9	1,672	-0.29%
2023/12/08	2.1	463.79	3	470.17	464.00	-0.9	1,634	-0.06%
2023/12/07	4.1	465.95	52	468.48	462.50	-47.9	1,630	-2.94%
2023/12/06	4	473.13	5	475.51	476.00	-1	1,629	-0.06%
2023/12/05	2.2	462.08	7.4	459.29	458.00	-5.1	1,600	-0.32%
2023/12/04	6.1	474.31	6	474.17	467.00	0.1	1,591	0.00%
2023/12/01	1	486.03	2	484.25	481.50	-1	1,568	-0.06%
2023/11/30	7	495.93	1.1	491.70	493.50	5.9	1,545	0.38%
2023/11/29	18.1	493.44	1	492.61	504.00	17	1,515	1.12%
2023/11/28	2	483.93	3.5	489.20	498.00	-1.4	1,482	-0.10%
2023/11/27	4.4	483.27	4	480.50	473.50	0.4	1,449	0.02%
2023/11/24	4.2	494.13	2	487.75	489.00	2.2	1,450	0.15%
2023/11/22	8	490.33	13.3	501.66	512.00	-5.3	1,292	-0.41%
2023/11/21	11.4	471.03	11.2	473.36	466.00	0.2	1,181	0.02%
2023/11/20	26	454.39	2.1	463.05	448.00	23.9	1,121	2.13%
2023/11/17	16.2	433.33	0.3	433.00	441.50	15.9	1,082	1.47%
2023/11/16	1	413.00	0	0.00	413.00	1	1,085	0.09%
2023/11/15	2	419.90	2	419.00	415.50	0	1,092	0.00%
2023/11/13	1.1	412.05	0	414.00	406.00	1.1	1,137	0.10%
2023/11/10	0	0.00	0.1	413.00	414.50	-0.1	1,135	-0.01%
2023/11/07	5	415.10	2	415.00	415.00	3	1,167	0.26%
2023/11/06	1.1	405.10	1	408.00	410.00	0.1	1,179	0.01%
2023/10/31	0	388.50	0	0.00	386.00	0	1,191	0.00%
2023/10/30	1	401.00	1	403.50	405.00	0	1,203	0.00%
2023/10/27	0.1	394.86	0	0.00	392.00	0.1	1,212	0.00%
2023/10/26	0.1	399.00	0	0.00	396.00	0.1	1,252	0.01%
2023/10/25	0	404.00	1	410.50	412.00	-1	1,263	-0.08%
2023/10/24	0	390.00	0	0.00	388.50	0	1,255	0.00%
2023/10/23	1	390.03	0	0.00	390.00	1	1,275	0.08%
2023/10/20	1	400.02	0	0.00	398.50	1	1,330	0.08%
2023/10/18	0	407.50	0	408.00	402.50	0	1,389	0.00%
2023/10/17	0	414.42	0.1	415.00	411.00	-0.1	1,395	0.00%
2023/10/16	2	414.00	1.1	407.11	408.00	0.9	1,390	0.07%
2023/10/13	8.2	411.69	4.2	407.12	412.50	4	1,374	0.29%
2023/10/12	1	390.00	1.1	394.17	400.00	-0.1	1,359	0.00%
2023/10/11	1	390.05	0	0.00	388.00	1	1,362	0.08%
2023/10/05	0	404.00	0	0.00	402.00	0	1,390	0.00%
2023/10/04	0	400.00	3	402.00	404.00	-3	1,403	-0.21%
2023/10/03	1	410.50	2.3	404.93	402.00	-1.3	1,415	-0.09%
2023/10/02	1	404.00	2	400.75	404.00	-1	1,420	-0.07%
2023/09/28	1	395.00	3.2	389.90	396.00	-2.2	1,438	-0.15%
2023/09/27	1.3	384.67	27	385.11	379.50	-25.7	1,455	-1.76%
2023/09/26	1.1	391.95	1	394.00	388.00	0.1	1,461	0.00%
2023/09/25	2.1	393.58	26	394.25	391.50	-23.9	1,473	-1.62%
2023/09/22	2	394.75	40	392.98	395.50	-38	1,479	-2.57%
2023/09/21	0	406.00	1	407.50	404.50	-1	1,475	-0.07%
2023/09/20	0	0.00	2	405.00	406.50	-2	1,468	-0.14%
2023/09/19	1.1	405.98	0	0.00	400.00	1.1	1,469	0.07%
2023/09/18	2.2	417.70	3	419.00	414.00	-0.8	1,468	-0.05%
2023/09/15	5	432.00	1	431.99	422.50	4	1,477	0.27%
2023/09/14	31	424.02	2	422.46	424.50	29	1,452	2.00%
2023/09/13	2	411.06	1	416.00	414.00	1	1,456	0.07%
2023/09/12	1	416.00	14	404.14	417.00	-13	1,486	-0.87%
2023/09/11	0	0.00	33	403.64	400.00	-33	1,547	-2.13%
2023/09/07	1.1	421.90	0	0.00	417.00	1.1	1,607	0.07%
2023/09/06	0	0.00	0.1	429.52	426.50	-0.1	1,616	0.00%
2023/09/05	0.1	427.09	1	425.00	426.50	-0.9	1,623	-0.06%
2023/09/04	0	0.00	1	431.50	427.50	-1	1,644	-0.06%
2023/09/01	0	0.00	3	422.33	425.50	-3	1,644	-0.18%
2023/08/31	2	423.50	3.1	421.37	420.00	-1.1	1,651	-0.07%
2023/08/30	2.1	433.78	6	432.25	427.00	-3.9	1,649	-0.24%
2023/08/29	2	415.50	2	421.75	419.00	0	1,634	0.00%
2023/08/28	13	434.73	4.1	429.50	422.00	8.9	1,622	0.55%
2023/08/25	0.1	442.41	0	444.00	445.00	0.1	1,610	0.00%
2023/08/24	6	447.04	0	441.00	438.50	6	1,616	0.37%
2023/08/23	8	439.75	3	439.83	444.50	5	1,632	0.31%
2023/08/22	6	439.58	3.1	439.70	442.00	2.9	1,649	0.18%
2023/08/21	5.1	419.38	1	427.50	416.00	4.1	1,685	0.24%
2023/08/18	7	432.29	6	441.00	416.00	1	1,705	0.06%
2023/08/16	1	399.50	0	0.00	400.00	1	1,798	0.06%
2023/08/15	1.1	407.38	0	0.00	401.50	1.1	1,869	0.06%
2023/08/14	1	402.00	2	411.00	412.50	-1	1,881	-0.05%
2023/08/11	10	410.60	7	409.29	412.50	3	1,901	0.16%
2023/08/10	3.1	393.48	1	398.50	389.50	2.1	1,886	0.11%
2023/08/09	5	422.30	0	0.00	415.00	5	1,876	0.27%
2023/08/08	1	425.50	1	425.50	422.50	0	1,874	0.00%
2023/08/07	0	0.00	1	429.00	434.00	-1	1,875	-0.05%
2023/08/04	2	423.25	2	426.50	425.00	0	1,877	0.00%
2023/08/02	4.2	443.10	2	445.00	426.00	2.2	1,884	0.11%
2023/08/01	2	456.25	17.5	451.02	449.00	-15.5	1,877	-0.82%
2023/07/31	3.3	466.42	3	470.50	458.50	0.3	1,881	0.01%
2023/07/28	4	449.13	5.4	451.50	470.00	-1.4	1,857	-0.08%
2023/07/27	3.4	457.18	11	461.09	455.00	-7.6	1,868	-0.41%
2023/07/26	2.1	466.07	15	458.20	458.00	-12.9	1,875	-0.69%
2023/07/25	3.1	493.65	5.5	489.59	478.50	-2.3	1,876	-0.12%
2023/07/24	63.4	475.95	6	470.67	484.00	57.4	1,838	3.12%
2023/07/21	16	451.91	1	447.00	446.00	15	1,795	0.84%
2023/07/20	2.1	450.24	0	0.00	450.00	2.1	1,835	0.11%
2023/07/19	2	461.50	3	466.17	459.50	-1	1,862	-0.05%
2023/07/18	0	0.00	0.1	457.00	455.00	-0.1	1,890	0.00%
2023/07/14	2.1	474.60	2	475.26	477.00	0.1	1,910	0.01%
2023/07/13	3.2	471.56	3.1	467.59	466.00	0.1	1,930	0.01%
2023/07/12	1	474.93	10	463.20	462.00	-9	1,925	-0.47%
2023/07/11	1	470.04	1	471.00	471.50	0	1,926	0.00%
2023/07/10	2	464.75	1	472.00	461.00	1	1,945	0.05%
2023/07/07	2	467.75	2	472.25	468.50	0	1,950	0.00%
2023/07/06	3.1	482.41	1.2	492.92	477.50	1.9	1,978	0.10%
2023/07/05	3.1	470.51	8.2	469.65	490.00	-5.2	1,972	-0.26%
2023/07/04	1	469.01	10	469.55	478.00	-9	1,969	-0.46%
2023/07/03	2	472.68	14	471.50	471.00	-12	1,978	-0.60%
2023/06/30	3	477.83	8.1	476.21	475.50	-5	1,972	-0.25%
2023/06/29	2.4	487.89	1	487.00	482.50	1.4	1,973	0.07%
2023/06/28	3	481.17	4	482.75	478.50	-1	1,976	-0.05%
2023/06/27	1	487.00	1.1	491.66	479.50	-0.1	2,014	0.00%
2023/06/26	2.1	495.53	2.2	497.92	488.00	-0.1	2,055	0.00%
2023/06/21	5.1	508.18	6.1	510.09	505.00	-1	2,193	-0.05%
2023/06/20	25.2	525.11	4	518.75	518.00	21.2	2,249	0.94%
2023/06/19	2	531.01	2	532.50	531.00	0	2,290	0.00%
2023/06/16	2	527.00	4.1	531.83	527.00	-2.1	2,333	-0.09%
2023/06/15	3	528.00	9.8	529.41	531.00	-6.7	2,312	-0.29%
2023/06/14	6.1	511.33	4	510.75	513.00	2.1	2,313	0.09%
2023/06/13	1.1	508.95	3	501.17	509.00	-2	2,348	-0.08%
2023/06/12	2	476.00	5.2	475.87	480.50	-3.2	2,376	-0.13%
2023/06/09	1.1	463.19	1	472.00	463.00	0.1	2,440	0.00%
2023/06/08	1	464.50	0	0.00	465.00	1	2,478	0.04%
2023/06/05	1	497.50	1	495.50	493.00	0	2,588	0.00%
2023/06/02	2.1	495.76	1	508.00	491.50	1.1	2,627	0.04%
2023/06/01	0.1	495.50	0	0.00	500.00	0.1	2,639	0.00%
2023/05/31	2.1	501.29	9	505.11	501.00	-6.9	2,679	-0.26%
2023/05/30	5	507.40	4	511.00	509.00	1	2,721	0.04%
2023/05/29	3	513.00	6.4	514.75	511.00	-3.4	2,780	-0.12%
2023/05/26	11	499.50	5	505.80	501.00	6	2,823	0.21%
2023/05/25	26.2	504.91	7	499.00	496.00	19.2	2,836	0.68%
2023/05/24	2	487.50	2	489.75	496.50	0	2,802	0.00%
2023/05/23	12.5	494.88	11	493.82	494.00	1.5	2,806	0.05%
2023/05/22	7.5	478.81	5	476.10	476.50	2.5	2,753	0.09%
2023/05/19	10	470.50	8	478.50	485.00	2	2,721	0.07%
2023/05/18	1	451.00	0.1	448.50	448.50	0.9	2,683	0.03%
2023/05/17	2.1	438.10	2	439.73	446.50	0.1	2,688	0.00%
2023/05/16	0	0.00	1	426.00	427.00	-1	2,704	-0.04%
2023/05/15	1	420.04	0.3	422.50	419.50	0.7	2,759	0.03%
2023/05/12	0	435.00	1	434.50	433.00	-1	2,828	-0.04%
2023/05/11	3	439.50	3.4	436.42	435.50	-0.4	2,980	-0.01%
2023/05/10	3.1	440.04	3	435.67	435.00	0.1	3,083	0.00%
2023/05/09	3.1	440.63	4	443.86	445.00	-1	3,100	-0.03%
2023/05/08	3.2	451.01	0	0.00	438.00	3.2	3,118	0.10%
2023/05/05	3.2	436.75	4	441.67	447.00	-0.8	3,229	-0.03%
2023/05/04	4	436.88	3	434.51	434.50	1	3,262	0.03%
2023/05/03	4	449.94	4	450.63	441.50	0	3,301	0.00%
2023/05/02	1.1	465.44	0	467.00	463.00	1.1	3,318	0.03%
2023/04/28	1	458.50	1	452.50	453.50	0	3,354	0.00%
2023/04/27	1	446.50	2	443.50	446.50	-1	3,366	-0.03%
2023/04/26	3	439.50	2	442.25	441.50	1	3,392	0.03%
2023/04/25	0	0.00	2	441.00	442.00	-2	3,418	-0.06%
2023/04/24	1.2	465.30	2	466.00	458.00	-0.8	3,429	-0.02%
2023/04/21	9	476.44	9	478.00	477.00	0	3,520	0.00%
2023/04/20	6	485.08	4	482.75	477.50	2	3,595	0.06%
2023/04/19	4	502.38	5	499.50	497.50	-1	3,719	-0.03%
2023/04/18	3	511.50	1	502.00	498.00	2	3,756	0.05%
2023/04/17	2	497.00	2	510.00	510.00	0	3,814	0.00%
2023/04/14	2	499.06	3	500.01	501.00	-1	3,833	-0.03%
2023/04/13	5.1	500.39	8	495.63	493.00	-2.9	3,863	-0.08%
2023/04/12	4	512.75	4	510.75	509.00	0	3,895	0.00%
2023/04/11	8	510.75	5	509.20	510.00	3	3,927	0.08%
2023/04/10	6	522.00	2	521.00	521.00	4	3,962	0.10%
2023/04/07	3	510.00	2	514.00	514.00	1	3,993	0.03%
2023/04/06	2	504.00	2	510.50	511.00	0	4,026	0.00%
2023/03/31	2	518.00	2	519.00	519.00	0	4,074	0.00%
2023/03/30	2	520.00	2	514.50	514.00	0	4,123	0.00%
2023/03/29	7.1	517.02	3	515.02	512.00	4	4,179	0.10%
2023/03/28	13.1	526.48	1	519.00	519.00	12.1	4,290	0.28%
2023/03/27	3.1	557.45	1.1	550.83	545.00	2	4,302	0.05%
2023/03/24	11	565.55	10	568.80	560.00	1	4,306	0.02%
2023/03/23	18.2	537.77	4	544.75	546.00	14.2	4,276	0.33%
2023/03/22	15	540.47	2.1	541.12	540.00	12.9	4,337	0.30%
2023/03/21	13.1	549.55	2	547.00	547.00	11.1	4,336	0.25%
2023/03/20	5	562.20	5	563.80	561.00	0	4,369	0.00%
2023/03/17	4	554.50	6	558.50	558.00	-2	4,412	-0.05%
2023/03/16	5	547.40	3	546.67	547.00	2	4,363	0.05%
2023/03/15	4	562.75	3	568.67	552.00	1	4,380	0.02%
2023/03/14	6	569.50	16	575.44	547.00	-10	4,341	-0.23%
2023/03/13	4	558.25	4.1	563.15	565.00	-0.1	4,326	0.00%
2023/03/10	3	553.00	3.5	555.64	555.00	-0.5	4,320	-0.01%
2023/03/09	15.2	565.29	4	570.25	568.00	11.2	4,341	0.26%
2023/03/08	2	580.98	2	581.50	579.00	0	4,302	0.00%
2023/03/07	0	0.00	1	573.00	573.00	-1	4,335	-0.02%
2023/03/03	3	561.00	18.3	569.33	564.00	-15.3	4,470	-0.34%
2023/03/02	4	566.00	2	564.50	564.00	2	4,539	0.04%
2023/03/01	1.6	539.31	1.1	547.73	565.00	0.5	4,557	0.01%
2023/02/24	2	533.00	1	537.84	538.00	1	4,583	0.02%
2023/02/23	1	537.00	3.1	538.22	541.00	-2.1	4,613	-0.05%
2023/02/22	2.1	516.51	19	526.37	517.00	-16.9	4,770	-0.35%
2023/02/21	1.1	538.05	1	545.00	538.00	0.1	4,852	0.00%
2023/02/20	3	555.93	39	551.51	543.00	-36	4,907	-0.73%
2023/02/16	3	568.67	4	566.75	568.00	-1	5,071	-0.02%
2023/02/15	0.1	553.00	1	558.00	553.00	-0.9	5,100	-0.02%
2023/02/14	6.1	565.17	6	571.50	560.00	0.1	5,201	0.00%
2023/02/13	2	576.50	11	576.64	566.00	-9	5,217	-0.17%
2023/02/10	15	572.33	4	590.75	582.00	11	5,251	0.21%
2023/02/09	7.4	591.71	6.3	593.20	597.00	1.1	5,284	0.02%
2023/02/08	4	568.75	16.2	563.64	571.00	-12.2	5,256	-0.23%
2023/02/07	1.2	540.42	2	550.00	550.00	-0.8	5,222	-0.02%
2023/02/06	13	540.38	0	0.00	538.00	13	5,240	0.25%
2023/02/03	8	560.50	8.1	564.38	556.00	-0.1	5,277	0.00%
2023/02/02	7	549.57	14	553.57	549.00	-7	5,271	-0.13%
2023/02/01	3	544.00	2.1	546.89	540.00	0.9	5,400	0.02%
2023/01/31	5	522.01	1	524.00	525.00	4	5,494	0.07%
2023/01/30	4	548.75	4	550.00	539.00	0	5,581	0.00%
2023/01/17	3	522.33	2	534.00	535.00	1	5,603	0.02%
2023/01/16	20	521.10	1.1	527.95	528.00	19	5,654	0.34%
2023/01/13	3	521.33	4	520.50	517.00	-1	5,706	-0.02%
2023/01/12	4	516.50	11	519.55	516.00	-7	5,748	-0.12%
2023/01/11	7.2	512.60	2	519.50	513.00	5.2	5,809	0.09%
2023/01/10	4	546.75	4.2	547.15	549.00	-0.2	5,774	0.00%
2023/01/09	6.2	541.28	8.4	543.56	552.00	-2.2	5,748	-0.04%
2023/01/06	14.1	490.68	16	493.03	502.00	-2	5,734	-0.03%
2023/01/05	75.1	506.13	71	491.44	487.00	4.1	5,835	0.07%
2023/01/04	6	521.66	5	520.20	518.00	1	5,888	0.02%
2023/01/03	4	510.50	2.1	511.71	522.00	2	5,933	0.03%
2022/12/30	3	501.50	3	504.33	497.50	0	5,963	0.00%
2022/12/29	3	485.67	4	482.38	493.50	-1	6,004	-0.02%
2022/12/28	6.1	484.34	7	485.43	483.00	-0.9	6,087	-0.01%
2022/12/27	5.1	492.22	6.1	488.60	503.00	-1	6,072	-0.02%
2022/12/26	11.1	480.67	11	479.00	481.00	0.1	6,097	0.00%
2022/12/23	4	496.50	4	495.50	494.50	0	6,201	0.00%
2022/12/22	30	515.10	30	508.57	503.00	0	6,289	0.00%
2022/12/21	7	516.43	7.1	517.21	515.00	-0.1	6,368	0.00%
2022/12/20	33	522.52	20	542.80	511.00	13	6,422	0.20%
2022/12/19	14.2	518.82	14.1	533.03	542.00	0.1	6,365	0.00%
2022/12/16	33	517.76	34	523.68	530.00	-1	6,437	-0.02%
2022/12/15	17.2	536.45	12	538.32	538.00	5.2	6,446	0.08%
2022/12/14	11.1	536.44	19.2	536.90	544.00	-8.1	6,370	-0.13%
2022/12/13	5	519.80	1	517.99	510.00	4	6,304	0.06%
2022/12/12	6.1	516.39	9	519.67	510.00	-2.9	6,302	-0.05%
2022/12/09	2	532.00	6	526.50	536.00	-4	6,315	-0.06%
2022/12/08	1	512.00	7	515.58	518.00	-6	6,358	-0.09%
2022/12/07	55	517.51	48	519.00	510.00	7	6,451	0.11%
2022/12/06	1	534.00	3	534.00	529.00	-2	6,516	-0.03%
2022/12/05	2	547.46	3	543.00	530.00	-1	6,556	-0.02%
2022/12/02	10	528.40	9.1	535.12	537.00	0.9	6,606	0.01%
2022/12/01	7	531.29	48	544.52	531.00	-41	6,698	-0.61%
2022/11/30	35	530.17	10.3	532.61	529.00	24.7	6,779	0.36%
2022/11/29	26	525.50	20	532.70	527.00	6	6,966	0.09%
2022/11/28	5	547.59	90	543.97	537.00	-85	7,051	-1.21%
2022/11/25	43.1	545.61	39.1	552.21	538.00	4	7,098	0.06%
2022/11/24	3	566.34	4.2	563.59	581.00	-1.2	7,073	-0.02%
2022/11/23	9.1	535.96	11	539.91	539.00	-1.9	7,058	-0.03%
2022/11/22	60	527.70	58.2	529.78	527.00	1.8	7,123	0.03%
2022/11/21	2.1	570.43	3.2	572.27	552.00	-1.1	7,219	-0.02%
2022/11/18	20.2	550.59	22.6	553.67	562.00	-2.4	7,268	-0.03%
2022/11/17	12.2	529.73	14.7	532.86	532.00	-2.5	7,116	-0.03%
2022/11/16	6.4	516.19	5.3	523.74	523.00	1.1	7,025	0.02%
2022/11/15	12.1	515.13	25.1	514.77	520.00	-12.9	6,980	-0.19%
2022/11/14	5	505.30	11.8	506.73	520.00	-6.8	6,947	-0.10%
2022/11/11	3.2	478.66	15.5	484.59	489.50	-12.3	6,913	-0.18%
2022/11/10	15	428.21	10	437.25	445.00	5	6,926	0.07%
2022/11/09	4	419.63	4	421.88	422.50	0	6,851	0.00%
2022/11/08	12	421.21	23	418.96	411.50	-11	6,930	-0.16%
2022/11/07	13	416.69	14	419.61	415.00	-1	6,921	-0.01%
2022/11/04	9	398.44	5	397.20	406.50	4	6,847	0.06%
2022/11/03	7	382.86	7	386.79	387.00	0	6,734	0.00%
2022/11/02	2	379.00	4	380.88	381.00	-2	6,690	-0.03%
2022/11/01	4	373.00	1	378.00	380.00	3	6,717	0.04%
2022/10/31	7	373.86	18	372.67	373.00	-11	6,735	-0.16%
2022/10/28	22	364.48	24	366.15	358.00	-2	6,629	-0.03%
2022/10/27	15	352.03	17	347.06	361.50	-2	6,457	-0.03%
2022/10/26	37	318.63	35	321.59	335.00	2	6,315	0.03%
2022/10/25	4	333.75	3.1	334.67	335.00	1	6,187	0.02%
2022/10/24	1	345.00	1	343.46	333.50	0	6,131	0.00%
2022/10/21	10	328.60	13	319.73	319.50	-3	6,052	-0.05%
2022/10/20	8.1	334.99	9	337.34	337.50	-1	5,961	-0.02%
2022/10/19	22	345.68	21	342.36	339.00	1	5,876	0.02%
2022/10/18	23	348.35	22	352.00	350.00	1	5,752	0.02%
2022/10/17	37	348.24	37	351.42	356.00	0	5,667	0.00%
2022/10/14	5	368.40	5	370.70	370.00	0	5,597	0.00%
2022/10/13	8	356.31	12	356.04	352.00	-4	5,499	-0.07%
2022/10/12	53	346.99	62.1	350.43	344.00	-9.1	5,359	-0.17%
2022/10/11	10.1	380.22	11	377.23	371.50	-0.9	5,257	-0.02%
2022/10/07	17	408.53	10	407.80	412.50	7	5,177	0.14%
2022/10/06	11	409.23	15	412.47	420.00	-4	5,102	-0.08%
2022/10/05	13	406.31	11.1	407.65	402.00	1.9	5,007	0.04%
2022/10/04	0.1	392.43	4.1	395.36	394.00	-4.1	4,884	-0.08%
2022/10/03	11	388.59	12	387.83	385.00	-1	4,823	-0.02%
2022/09/30	18.1	389.69	16	395.25	394.50	2.1	4,760	0.04%
2022/09/29	4	405.75	12.1	417.95	402.00	-8.1	4,602	-0.18%
2022/09/28	21.1	405.75	14	393.75	394.50	7.1	4,445	0.16%
2022/09/27	6	406.08	11.1	407.90	423.00	-5.1	4,314	-0.12%
2022/09/26	5	400.10	3	394.51	392.50	2	4,198	0.05%
2022/09/23	30.6	405.00	18	407.45	406.50	12.6	4,145	0.30%
2022/09/22	6	421.25	1	420.00	425.00	5	4,023	0.12%
2022/09/21	10	418.60	0.1	416.50	416.00	9.9	3,962	0.25%
2022/09/20	1	415.00	3	417.50	423.50	-2	3,923	-0.05%
2022/09/19	10	411.85	9	408.06	407.50	1	3,870	0.03%
2022/09/16	12	422.67	10	421.90	419.50	2	3,831	0.05%
2022/09/15	7.1	420.26	7.1	418.56	416.50	0	3,744	0.00%
2022/09/14	7	412.79	9	411.72	425.50	-2	3,655	-0.06%
2022/09/13	16	411.56	13	410.96	404.50	3	3,544	0.08%
2022/09/12	10	400.35	20	401.05	400.00	-10	3,411	-0.29%
2022/09/08	18	395.92	25	397.32	400.50	-7	3,332	-0.21%
2022/09/07	6	390.92	9.1	394.15	388.50	-3.1	3,223	-0.09%
2022/09/06	23	397.54	20	397.43	390.50	3	3,093	0.10%
2022/09/05	20	409.55	17.1	409.89	403.00	2.9	2,970	0.10%
2022/09/02	11.1	393.65	22.1	391.48	408.00	-11.1	2,753	-0.40%
2022/09/01	32	377.13	26	380.35	371.00	6	2,593	0.23%
2022/08/31	9	377.50	12	382.95	380.00	-3	2,468	-0.12%
2022/08/30	12	377.00	10	376.05	371.50	2	2,368	0.08%
2022/08/29	22	355.18	10	358.40	375.00	12	2,265	0.53%
2022/08/26	16	367.38	27	375.65	363.00	-11	2,129	-0.52%
2022/08/25	1.1	337.92	5	352.60	356.00	-3.9	1,937	-0.20%
2022/08/24	10	316.35	19	324.45	324.00	-9	1,797	-0.50%
2022/08/23	11	308.18	15	309.07	308.50	-4	1,739	-0.23%
2022/08/22	18	309.75	16	311.53	311.00	2	1,711	0.12%
2022/08/19	10	320.60	12.1	324.66	318.00	-2.1	1,672	-0.12%
2022/08/18	20	323.63	12	323.67	325.00	8	1,608	0.50%
2022/08/17	15	310.07	18	312.67	324.00	-3	1,520	-0.20%
2022/08/16	15	308.13	12	307.92	308.50	3	1,454	0.21%
2022/08/15	28	306.32	13	308.73	311.00	15	1,408	1.06%
2022/08/12	55	286.13	61	291.31	293.50	-6	1,321	-0.45%
2022/08/11	8	259.88	10	264.65	267.00	-2	1,245	-0.16%
2022/08/10	8	248.63	6	248.42	250.50	2	1,216	0.16%
2022/08/09	45	251.72	47	248.90	256.00	-2	1,224	-0.16%
2022/08/08	7	261.71	8	266.00	261.50	-1	1,206	-0.08%
2022/08/05	17	262.38	4	259.63	257.50	13	1,151	1.13%
2022/08/04	1	258.00	1	262.00	262.00	0	1,092	0.00%
2022/08/03	2	244.00	2	237.50	238.50	0	1,085	0.00%
2022/08/02	0	238.00	2	238.00	239.00	-2	1,092	-0.18%
2022/08/01	5	260.50	5	255.00	253.00	0	1,088	0.00%
2022/07/29	1	262.00	0.1	263.50	264.50	0.9	1,086	0.08%
2022/07/28	5	262.10	2	267.49	256.50	3	1,087	0.28%
2022/07/27	0.1	259.00	0	0.00	264.00	0.1	1,098	0.01%
2022/07/26	5	262.70	5	257.00	256.00	0	1,104	0.00%
2022/07/25	7	261.79	0	0.00	267.00	7	1,112	0.63%
2022/07/22	7	270.21	1	267.00	267.00	6	1,138	0.53%
2022/07/21	9	264.17	2	265.50	270.00	7	1,143	0.61%
2022/07/20	10	262.40	13	257.85	263.50	-3	1,136	-0.26%
2022/07/19	13.1	247.85	13	245.00	243.50	0.1	1,106	0.00%
2022/07/18	12	260.04	13	256.35	253.00	-1	1,100	-0.09%
2022/07/15	1	237.00	6	244.75	247.50	-5	1,058	-0.47%
2022/07/14	10	234.15	9	236.89	239.50	1	1,052	0.10%
2022/07/13	0	0.00	7	237.36	238.00	-7	1,043	-0.67%
2022/07/12	8.1	227.68	4	234.63	225.00	4.1	1,036	0.39%
2022/07/08	3	244.33	3	247.67	248.00	0	1,035	0.00%
2022/07/07	5	233.40	12	236.67	245.00	-7	1,029	-0.68%
2022/07/06	13	237.31	24	237.58	231.50	-11	1,029	-1.07%
2022/07/05	2	238.00	6	247.00	245.00	-4	1,029	-0.39%
2022/07/04	1	239.00	7	238.07	239.00	-6	1,020	-0.59%
2022/07/01	7.1	248.96	15	242.83	237.00	-7.9	1,016	-0.78%
2022/06/30	14.1	259.63	11	255.05	251.50	3.1	1,000	0.30%
2022/06/29	4	265.00	4	266.50	267.50	0	999	0.00%
2022/06/27	1	277.00	0	0.00	277.00	1	1,004	0.10%
2022/06/24	0	0.00	3	264.50	265.50	-3	993	-0.30%
2022/06/23	2	257.75	5	261.40	257.50	-3	987	-0.30%
2022/06/22	3	261.83	3	254.50	253.50	0	964	0.00%
2022/06/21	0.1	273.38	2	274.25	277.00	-1.9	950	-0.20%
2022/06/20	17.1	282.79	15	274.84	269.50	2.1	940	0.22%
2022/06/16	3	307.50	10	301.75	296.00	-7	932	-0.75%
2022/06/15	0	0.00	2	307.50	307.00	-2	933	-0.21%
2022/06/14	6.1	295.28	6	297.08	301.50	0.1	944	0.01%
2022/06/13	10	306.50	9	307.83	300.50	1	944	0.11%
2022/06/10	0	0.00	0	322.50	322.50	0	950	0.00%
2022/06/09	0	0.00	3	325.00	327.00	-3	953	-0.31%
2022/06/08	3	328.00	7	325.64	322.50	-4	959	-0.42%
2022/06/07	3	326.67	13	329.96	328.50	-10	959	-1.04%
2022/06/06	14	331.93	12	327.83	333.50	2	962	0.21%
2022/06/02	16	340.88	15	339.63	333.00	1	969	0.10%
2022/06/01	25	349.56	28	353.59	349.00	-3	974	-0.31%
2022/05/31	5	336.50	5	341.30	343.00	0	957	0.00%
2022/05/30	8	333.56	19	336.45	339.50	-11	961	-1.14%
2022/05/27	10	325.95	13	328.46	327.00	-3	964	-0.31%
2022/05/26	6	320.50	5	322.90	318.50	1	970	0.10%
2022/05/25	13	319.31	14	323.04	324.00	-1	979	-0.10%
2022/05/24	23	328.96	19	324.82	317.00	4	986	0.41%
2022/05/23	9	337.00	17	337.71	334.00	-8	975	-0.82%
2022/05/20	52	353.02	43	349.22	343.00	9	974	0.92%
2022/05/19	15	334.10	21	337.05	346.00	-6	925	-0.65%
2022/05/18	18	340.25	13	341.19	338.50	5	914	0.55%
2022/05/17	2	344.75	19	340.84	343.50	-17	903	-1.88%
2022/05/16	14	328.11	15	333.50	323.50	-1	891	-0.11%
2022/05/13	30	331.55	29	329.53	322.50	1	878	0.11%
2022/05/12	19	324.76	20.1	329.76	326.50	-1.1	870	-0.13%
2022/05/11	10	325.65	10	327.40	329.00	0	848	0.00%
2022/05/10	6.1	321.39	8	321.75	331.50	-1.9	856	-0.22%
2022/05/09	16	319.50	30	317.48	317.00	-14	862	-1.62%
2022/05/06	15	324.07	33	325.23	330.00	-18	874	-2.06%
2022/05/05	7	335.00	11	343.05	337.00	-4	888	-0.45%
2022/05/04	86	321.10	23	320.98	326.00	63	903	6.98%
2022/05/03	1	305.50	4	306.00	308.50	-3	939	-0.32%
2022/04/29	52	297.12	2	293.50	297.00	50	959	5.21%
2022/04/28	41	289.02	16	292.28	288.50	25	968	2.58%
2022/04/27	6	292.50	122	291.34	299.50	-116	953	-12.16%	大賣/鉅額交易
2022/04/26	28	315.75	92	315.92	308.50	-64	949	-6.74%
2022/04/25	5	323.80	43	324.41	333.00	-38	953	-3.99%
2022/04/22	16	358.91	22	352.68	350.00	-6	958	-0.63%
2022/04/21	2	367.75	3	369.50	371.50	-1	980	-0.10%
2022/04/20	1	367.50	2	370.50	368.00	-1	1,000	-0.10%
2022/04/19	3	368.67	1	368.50	365.50	2	1,051	0.19%
2022/04/18	10	362.80	27	358.39	363.00	-17	1,093	-1.55%
2022/04/15	16	370.59	15	367.20	366.50	1	1,102	0.09%
2022/04/14	11	386.68	12	388.42	382.50	-1	1,124	-0.09%
2022/04/13	8	380.88	8	378.69	381.00	0	1,139	0.00%
2022/04/12	17	375.71	15	375.53	374.00	2	1,136	0.18%
2022/04/11	13	391.31	12	387.71	383.00	1	1,132	0.09%
2022/04/08	11	398.32	10	397.85	395.00	1	1,130	0.09%
2022/04/07	13	404.50	11	400.64	400.00	2	1,134	0.18%
2022/04/06	4	404.50	6	407.58	409.50	-2	1,142	-0.18%
2022/04/01	7	395.07	7	400.79	413.00	0	1,153	0.00%
2022/03/31	3	409.00	1	413.00	405.00	2	1,165	0.17%
2022/03/30	9	414.22	15	417.70	414.00	-6	1,185	-0.51%
2022/03/29	4	400.00	3	403.50	402.00	1	1,187	0.08%
2022/03/28	15	401.87	14	396.57	402.00	1	1,191	0.08%
2022/03/25	1	410.00	1	422.50	410.00	0	1,200	0.00%
2022/03/24	3	412.33	1	413.50	413.50	2	1,205	0.17%
2022/03/23	0	0.00	0.2	420.00	420.50	-0.2	1,211	-0.01%
2022/03/22	0	0.00	1	416.01	414.00	-1	1,231	-0.08%
2022/03/21	4	412.50	1	411.50	407.50	3	1,251	0.24%
2022/03/18	9	400.83	1	402.63	412.00	8	1,274	0.63%
2022/03/17	8	394.44	2	393.25	407.50	6	1,288	0.47%
2022/03/16	6	374.58	8	377.00	376.00	-2	1,290	-0.15%
2022/03/15	8.1	373.85	43	366.40	366.00	-35	1,296	-2.70%
2022/03/14	2	391.25	4	390.75	393.00	-2	1,293	-0.15%
2022/03/11	5	390.60	1	392.50	396.00	4	1,304	0.31%
2022/03/10	2	399.25	2	399.75	401.00	0	1,314	0.00%
2022/03/09	3.1	388.19	1.4	389.82	385.00	1.7	1,331	0.13%
2022/03/08	3	385.00	2	384.75	384.00	1	1,350	0.07%
2022/03/07	36.3	398.20	0.1	407.50	390.00	36.2	1,383	2.62%
2022/03/04	3.1	421.52	0	0.00	416.00	3.1	1,403	0.22%
2022/03/03	21.2	435.21	1	435.50	426.00	20.2	1,434	1.40%
2022/03/02	62	427.24	1	422.50	433.50	61	1,451	4.20%
2022/03/01	50.1	426.95	94	427.06	428.00	-43.9	1,487	-2.95%
2022/02/25	5	413.00	1	416.00	415.00	4	1,490	0.27%
2022/02/24	33.2	403.52	1	402.00	402.00	32.2	1,502	2.14%
2022/02/23	3.4	423.49	0	0.00	420.00	3.4	1,503	0.23%
2022/02/22	34.1	420.38	1	418.00	416.00	33.1	1,545	2.14%
2022/02/21	3	426.67	0	0.00	436.00	3	1,619	0.19%
2022/02/18	1	423.50	1	427.00	434.50	0	1,669	0.00%
2022/02/17	0	0.00	3	432.33	433.00	-3	1,722	-0.17%
2022/02/16	0	0.00	3	437.83	438.50	-3	1,751	-0.17%
2022/02/15	5	425.20	1	434.00	425.00	4	1,762	0.23%
2022/02/14	29	429.08	4	434.25	422.00	25	1,773	1.41%
2022/02/11	5	442.10	4	446.63	448.00	1	1,779	0.06%
2022/02/10	7	443.72	1	448.00	445.00	6	1,810	0.33%
2022/02/09	7	441.29	5	443.60	448.00	2	1,808	0.11%
2022/02/08	13	429.81	7	434.07	436.50	6	1,799	0.33%
2022/02/07	50	409.13	3	409.00	414.00	47	1,797	2.61%
2022/01/26	2	413.50	9	415.56	415.00	-7	1,801	-0.39%
2022/01/25	31	405.36	1	428.50	401.00	30	1,802	1.66%
2022/01/24	1	415.00	10	416.25	430.00	-9	1,780	-0.51%
2022/01/21	2	421.25	1	435.00	420.50	1	1,829	0.05%
2022/01/20	2	429.50	2	430.25	440.50	0	1,882	0.00%
2022/01/19	3	436.83	67	433.78	430.50	-64	1,892	-3.38%
2022/01/18	3.2	448.11	5	451.30	445.00	-1.8	1,913	-0.09%
2022/01/17	3	437.17	1	433.00	442.00	2	1,929	0.10%
2022/01/14	1.2	407.46	41	411.98	423.00	-39.8	1,975	-2.02%
2022/01/13	1	425.50	1	420.50	428.50	0	2,024	0.00%
2022/01/12	17.1	427.63	5	438.00	420.50	12.1	2,024	0.60%
2022/01/11	5.2	450.90	10	478.60	448.00	-4.8	2,002	-0.24%
2022/01/10	0	0.00	1	460.00	469.00	-1	2,009	-0.05%
2022/01/07	2	486.50	0	0.00	465.00	2	2,107	0.09%
2022/01/06	1	497.50	5	505.20	496.00	-4	2,134	-0.19%
2022/01/05	0	0.00	1	526.00	515.00	-1	2,159	-0.05%
2022/01/04	0	0.00	1	529.00	523.00	-1	2,207	-0.05%
2022/01/03	16	527.69	1	529.00	527.00	15	2,245	0.67%
2021/12/30	2	538.00	2	536.00	536.00	0	2,266	0.00%
2021/12/29	0	0.00	0.1	544.00	544.00	-0.1	2,288	0.00%
2021/12/28	0	0.00	0	538.00	535.00	0	2,308	0.00%
2021/12/27	1	526.02	4	542.50	545.00	-3	2,333	-0.13%
2021/12/24	2	537.00	1	541.00	535.00	1	2,346	0.04%
2021/12/23	0	0.00	4	532.75	533.00	-4	2,355	-0.17%
2021/12/22	2	530.00	2	527.50	523.00	0	2,374	0.00%
2021/12/21	0	0.00	17	517.41	532.00	-17	2,386	-0.71%
2021/12/20	3	510.00	0	0.00	514.00	3	2,395	0.13%
2021/12/17	18	520.22	0	0.00	524.00	18	2,405	0.75%
2021/12/16	28	525.21	0	0.00	530.00	28	2,427	1.15%
2021/12/15	3	514.33	2	512.50	521.00	1	2,415	0.04%
2021/12/14	2	501.50	1	501.00	498.00	1	2,408	0.04%
2021/12/13	2	510.00	3	517.00	505.00	-1	2,397	-0.04%
2021/12/10	1	520.00	2	538.00	535.00	-1	2,386	-0.04%
2021/12/09	31	528.32	0	0.00	524.00	31	2,404	1.29%
2021/12/08	4	548.50	23	550.96	540.00	-19	2,400	-0.79%
2021/12/07	1	566.00	0	0.00	546.00	1	2,409	0.04%
2021/12/06	1	563.00	13	558.23	560.00	-12	2,435	-0.49%
2021/12/03	1	572.00	0.1	579.98	566.00	0.9	2,434	0.04%
2021/12/02	4.1	563.32	0	0.00	561.00	4.1	2,428	0.17%
2021/12/01	1	570.99	10	574.10	582.00	-9	2,427	-0.37%
2021/11/30	22	555.59	3	550.33	553.00	19	2,427	0.78%
2021/11/29	31	531.97	30	529.70	537.00	1	2,400	0.04%
2021/11/26	25	551.60	26.1	561.44	544.00	-1.1	2,380	-0.04%
2021/11/25	9.2	558.01	30.2	562.89	567.00	-21.1	2,358	-0.89%
2021/11/24	4	581.98	44	580.00	580.00	-40	2,319	-1.72%
2021/11/23	8	582.25	34	584.59	577.00	-26	2,306	-1.13%
2021/11/22	3	610.02	29.1	615.71	603.00	-26	2,292	-1.14%
2021/11/19	4.1	620.05	15.3	618.16	615.00	-11.2	2,291	-0.49%
2021/11/18	8	621.38	10.1	611.98	609.00	-2.1	2,249	-0.09%
2021/11/17	6	597.17	3	594.00	583.00	3	2,178	0.14%
2021/11/16	12.1	569.90	4	581.25	585.00	8.1	2,139	0.38%
2021/11/15	2	556.50	6.7	576.27	580.00	-4.7	2,093	-0.22%
2021/11/12	4	530.00	4.2	530.22	528.00	-0.2	2,084	-0.01%
2021/11/11	2	523.00	2	523.00	515.00	0	2,073	0.00%
2021/11/10	2	519.00	0	0.00	515.00	2	2,073	0.10%
2021/11/09	0	0.00	2	528.00	522.00	-2	2,064	-0.10%
2021/11/08	1	517.00	1	510.00	513.00	0	2,030	0.00%
2021/11/05	1	516.00	1	514.00	524.00	0	2,027	0.00%
2021/11/04	2	510.50	1	521.00	515.00	1	2,023	0.05%
2021/11/03	3	507.00	1	514.00	511.00	2	2,016	0.10%
2021/11/02	22	510.68	0	0.00	505.00	22	1,995	1.10%
2021/11/01	4.1	519.53	8	517.88	521.00	-4	1,960	-0.20%
2021/10/29	5.2	527.46	5	508.60	504.00	0.2	1,929	0.01%
2021/10/28	4	518.25	47.8	524.66	552.00	-43.8	1,859	-2.36%
2021/10/27	2	501.00	0	0.00	502.00	2	1,791	0.11%
2021/10/26	0	0.00	1	497.00	498.00	-1	1,786	-0.06%
2021/10/25	1	507.00	1	495.00	490.00	0	1,778	0.00%
2021/10/22	4.1	485.79	4	493.50	500.00	0.1	1,780	0.01%
2021/10/21	4	472.88	10	475.75	480.00	-6	1,767	-0.34%
2021/10/20	3	455.33	2	452.50	455.00	1	1,718	0.06%
2021/10/19	1	450.50	0	0.00	456.50	1	1,729	0.06%
2021/10/18	6	442.67	1	456.50	444.00	5	1,744	0.29%
2021/10/15	11	441.41	9	455.28	442.50	2	1,712	0.12%
2021/10/14	6	430.67	7	426.50	447.50	-1	1,614	-0.06%
2021/10/13	17	408.30	4	411.63	407.00	13	1,576	0.82%
2021/10/12	13	407.65	2	427.25	428.50	11	1,606	0.68%
2021/10/08	12	411.38	16	419.06	425.00	-4	1,605	-0.25%
2021/10/07	3	378.83	3	375.33	386.50	0	1,572	0.00%
2021/10/06	42	366.23	1	363.00	351.50	41	1,585	2.59%
2021/10/05	11	365.64	0	0.00	370.50	11	1,585	0.69%
2021/10/04	2	387.00	1	378.00	375.50	1	1,566	0.06%
2021/10/01	1.3	405.85	2	403.50	407.50	-0.7	1,534	-0.05%
2021/09/30	3	389.17	5.1	391.34	398.00	-2.1	1,510	-0.14%
2021/09/29	17.1	389.76	4	384.50	383.50	13.1	1,486	0.88%
2021/09/28	26	417.17	1	420.00	415.50	25	1,466	1.70%
2021/09/27	15	433.30	3	433.50	428.50	12	1,459	0.82%
2021/09/24	22	438.84	1	451.50	438.00	21	1,440	1.46%
2021/09/23	32	441.47	10	435.00	448.00	22	1,431	1.54%
2021/09/17	5	465.60	1	472.00	464.50	4	1,412	0.28%
2021/09/16	2	470.25	2	465.50	465.00	0	1,411	0.00%
2021/09/15	2	461.75	1	468.00	457.50	1	1,414	0.07%
2021/09/14	2.1	477.82	3	481.33	473.00	-0.9	1,430	-0.06%
2021/09/13	2	453.50	0	0.00	457.50	2	1,435	0.14%
2021/09/10	2	458.00	0	0.00	457.50	2	1,449	0.14%
2021/09/09	7.7	461.18	1	454.00	450.50	6.7	1,463	0.45%
2021/09/08	1	501.00	2	497.00	488.00	-1	1,470	-0.07%
2021/09/07	2	512.00	1	508.00	503.00	1	1,527	0.07%
2021/09/06	1	507.00	0	0.00	508.00	1	1,564	0.06%
2021/09/02	1	503.00	1	489.00	491.00	0	1,558	0.00%
2021/09/01	1	504.00	1.1	507.90	505.00	-0.1	1,557	0.00%
2021/08/31	0	0.00	1	489.00	492.50	-1	1,548	-0.06%
2021/08/30	4	494.50	0	0.00	494.00	4	1,553	0.26%
2021/08/27	1	505.00	1	506.00	504.00	0	1,554	0.00%
2021/08/26	0	0.00	0	512.00	505.00	0	1,570	0.00%
2021/08/25	1	505.00	5	495.20	502.00	-4	1,581	-0.25%
2021/08/24	2	469.50	1	471.50	472.00	1	1,591	0.06%
2021/08/23	2	485.00	2	486.38	484.00	0	1,622	0.00%
2021/08/20	1	450.00	1	462.50	463.50	0	1,642	0.00%
2021/08/18	7.2	453.63	64	458.23	484.50	-56.8	1,716	-3.31%
2021/08/17	1.2	477.59	1	467.50	460.00	0.2	1,736	0.01%
2021/08/16	2.1	495.97	0	0.00	483.00	2.1	1,759	0.12%
2021/08/13	0.2	515.00	10.1	518.70	519.00	-9.9	1,772	-0.56%
2021/08/12	1	513.00	1	514.00	514.00	0	1,789	0.00%
2021/08/11	1	505.00	0	0.00	507.00	1	1,832	0.05%
2021/08/10	18	523.06	0	0.00	524.00	18	1,844	0.98%
2021/08/09	4	529.69	1	520.00	518.00	3	1,881	0.16%
2021/08/06	0.1	553.00	1	552.00	554.00	-0.9	1,911	-0.05%
2021/08/05	1	565.00	1	564.94	561.00	0	1,947	0.00%
2021/08/04	1	571.00	0	0.00	572.00	1	2,019	0.05%
2021/08/03	1	595.00	1	599.00	590.00	0	2,047	0.00%
2021/08/02	1	579.00	1	591.00	588.00	0	2,078	0.00%
2021/07/30	2	584.00	2	578.00	572.00	0	2,105	0.00%
2021/07/29	2	580.00	4	582.50	590.00	-2	2,126	-0.09%
2021/07/28	5.1	588.33	2	587.50	560.00	3.1	2,140	0.14%
2021/07/27	12.2	613.07	9	620.33	595.00	3.2	2,138	0.15%
2021/07/26	0	0.00	1.2	603.08	627.00	-1.2	2,131	-0.06%
2021/07/23	4	565.75	2	564.50	570.00	2	2,183	0.09%
2021/07/22	2	555.50	9	556.89	558.00	-7	2,176	-0.32%
2021/07/21	1	546.00	3	543.67	532.00	-2	2,163	-0.09%
2021/07/20	2	530.15	0	0.00	528.00	2	2,168	0.09%
2021/07/19	2	560.00	3	555.67	547.00	-1	2,197	-0.05%
2021/07/16	2	573.00	1	559.00	557.00	1	2,212	0.05%
2021/07/15	3	520.33	10	538.20	555.00	-7	2,162	-0.32%
2021/07/14	1	502.00	2.2	506.73	505.00	-1.2	2,151	-0.06%
2021/07/13	10	520.60	3	530.67	508.00	7	2,194	0.32%
2021/07/12	1	510.00	5	520.40	527.00	-4	2,196	-0.18%
2021/07/09	8.1	489.78	0	0.00	479.50	8.1	2,210	0.37%
2021/07/08	6	499.50	0	0.00	496.00	6	2,249	0.27%
2021/07/07	8	497.25	0	0.00	497.50	8	2,276	0.35%
2021/07/06	30	503.00	0	0.00	500.00	30	2,323	1.29%
2021/07/05	7	517.71	2	527.00	517.00	5	2,367	0.21%
2021/07/02	4	505.00	1	506.00	508.00	3	2,375	0.13%
2021/07/01	0	0.00	1	503.00	497.00	-1	2,397	-0.04%
2021/06/30	0	0.00	1	502.00	504.00	-1	2,451	-0.04%
2021/06/28	0	0.00	1.1	504.62	509.00	-1.1	2,555	-0.04%
2021/06/24	1	513.00	1	501.00	507.00	0	2,561	0.00%
2021/06/23	3	512.00	2	517.50	512.00	1	2,569	0.04%
2021/06/22	3.1	496.47	2	498.00	496.00	1.1	2,560	0.04%
2021/06/21	4.1	537.64	31.1	531.97	534.00	-27	2,523	-1.07%
2021/06/18	1	560.00	0	0.00	541.00	1	2,502	0.04%
2021/06/17	3	549.67	3	553.67	551.00	0	2,473	0.00%
2021/06/16	3	555.33	2	550.50	531.00	1	2,439	0.04%
2021/06/15	2	526.50	27	539.11	545.00	-25	2,386	-1.05%
2021/06/11	1	475.00	23.3	486.09	496.00	-22.3	2,357	-0.95%
2021/06/10	2	456.00	7.1	463.89	452.00	-5.1	2,361	-0.21%
2021/06/09	0	0.00	8.1	458.41	448.00	-8.1	2,379	-0.34%
2021/06/07	0	0.00	1	457.00	459.00	-1	2,545	-0.04%
2021/06/03	1	450.00	0	458.00	459.00	1	2,642	0.04%
2021/06/01	2	447.26	2	452.51	445.00	0	2,783	0.00%
2021/05/31	0	460.00	1	448.00	456.00	-1	2,852	-0.03%
2021/05/28	2	455.00	2	439.00	438.00	0	2,935	0.00%
2021/05/27	0	0.00	2	442.25	446.50	-2	3,025	-0.07%
2021/05/26	5	438.50	10	439.85	440.00	-5	3,042	-0.16%
2021/05/25	3	426.00	0	0.00	420.00	3	3,094	0.10%
2021/05/24	3	382.67	4.1	393.74	399.00	-1.1	3,185	-0.03%
2021/05/21	5	380.20	4	376.63	376.00	1	3,238	0.03%
2021/05/20	3	381.00	13.1	376.30	375.00	-10.1	3,324	-0.30%
2021/05/19	1	364.00	2	368.75	376.00	-1	3,381	-0.03%
2021/05/18	2	359.25	6	352.42	369.00	-4	3,466	-0.12%
2021/05/17	5	344.90	17	343.76	335.50	-12	3,541	-0.34%
2021/05/14	3	371.00	0	0.00	364.00	3	3,581	0.08%
2021/05/13	4	376.49	6	371.00	366.00	-2	3,637	-0.05%
2021/05/12	17	359.47	17.2	355.56	362.00	-0.2	3,839	-0.01%
2021/05/11	1	355.00	2.1	364.52	354.00	-1.1	3,920	-0.03%
2021/05/10	3	417.67	0	0.00	393.00	3	3,995	0.08%
2021/05/07	1.1	410.00	11	394.41	415.50	-9.9	4,056	-0.24%
2021/05/06	1	383.00	39	381.06	380.00	-38	4,150	-0.92%
2021/05/05	3	386.67	3	388.67	385.00	0	4,222	0.00%
2021/05/04	2.1	415.00	27	408.70	405.00	-24.9	4,324	-0.58%
2021/05/03	28.1	454.48	1	455.00	449.50	27.1	4,465	0.61%
2021/04/29	5	505.30	5	513.20	499.00	0	4,597	0.00%
2021/04/28	1.2	481.58	1	495.50	479.00	0.2	4,575	0.00%
2021/04/27	0	0.00	1	492.50	490.00	-1	4,652	-0.02%
2021/04/26	2	487.75	0	0.00	479.50	2	4,657	0.04%
2021/04/22	0	0.00	1	499.00	494.50	-1	4,727	-0.02%
2021/04/19	2.1	483.33	0.3	495.37	490.00	1.8	4,866	0.04%
2021/04/16	4	536.25	0	0.00	531.00	4	4,884	0.08%
2021/04/15	4	547.00	6.3	539.65	553.00	-2.3	4,983	-0.05%
2021/04/14	6.2	538.26	9.5	532.18	530.00	-3.3	5,123	-0.06%
2021/04/13	1.1	568.27	2.2	565.00	549.00	-1.1	5,253	-0.02%
2021/04/12	6	554.01	12.5	567.32	551.00	-6.5	5,289	-0.12%
2021/04/09	6.1	588.47	6	602.67	585.00	0.1	5,373	0.00%
2021/04/08	0	0.00	11	616.55	618.00	-11	5,531	-0.20%
2021/04/07	13	609.69	2	621.35	610.00	11	5,611	0.20%
2021/04/06	5.1	614.72	4.1	621.34	617.00	1	5,641	0.02%
2021/04/01	2.2	611.08	14	594.79	607.00	-11.8	5,680	-0.21%
2021/03/31	1.3	572.16	3	583.33	578.00	-1.8	5,705	-0.03%
2021/03/30	0	0.00	0.2	583.72	588.00	-0.2	5,687	0.00%
2021/03/29	3.7	575.41	0.1	576.00	566.00	3.6	5,713	0.06%
2021/03/26	0	0.00	4.1	553.56	580.00	-4.1	5,762	-0.07%
2021/03/25	2	519.50	1.1	515.27	530.00	0.9	5,791	0.02%
2021/03/24	2	494.00	1	505.00	507.00	1	5,918	0.02%
2021/03/23	2.1	487.01	13.1	484.40	494.00	-11	5,998	-0.18%
2021/03/22	0.1	497.38	11	502.55	493.50	-10.9	6,056	-0.18%
2021/03/19	0.2	500.41	0	505.00	507.00	0.2	6,150	0.00%
2021/03/18	0	504.00	3	509.65	515.00	-3	6,243	-0.05%
2021/03/17	0.3	497.65	29	497.16	499.00	-28.7	6,357	-0.45%
2021/03/16	21	484.40	5	486.00	481.00	16	6,426	0.25%
2021/03/15	7	480.50	16	484.94	477.00	-9	6,384	-0.14%
2021/03/12	7	480.50	5	484.40	482.50	2	6,356	0.03%
2021/03/11	15	472.60	17	472.74	477.00	-2	6,297	-0.03%
2021/03/10	5	455.49	2	452.75	458.00	3	6,199	0.05%
2021/03/09	20	449.18	31	448.56	451.00	-11	6,157	-0.18%
2021/03/08	12	467.74	25	470.90	452.50	-13	6,090	-0.21%
2021/03/05	8	450.88	25	447.08	465.00	-17	6,006	-0.28%
2021/03/04	9	464.28	25	463.66	451.00	-16	5,930	-0.27%
2021/03/03	20	458.68	8	457.44	480.00	12	5,837	0.21%
2021/03/02	6	507.92	16	481.06	457.00	-10	5,747	-0.17%
2021/02/26	6	488.58	9	493.33	495.00	-3	5,662	-0.05%
2021/02/25	11	498.05	12	501.83	495.00	-1	5,662	-0.02%
2021/02/24	31	496.74	31.1	495.24	480.00	-0.1	5,576	0.00%
2021/02/23	16	473.59	30.1	476.47	479.00	-14.1	5,658	-0.25%
2021/02/22	21	467.50	15.3	467.70	474.00	5.7	5,774	0.10%
2021/02/19	11	443.14	12	442.42	441.00	-1	5,833	-0.02%
2021/02/18	38.5	427.74	27.1	441.93	447.00	11.4	5,921	0.19%
2021/02/17	34	410.28	16	414.19	412.00	18	5,911	0.30%
2021/02/05	9	409.12	5	416.70	406.00	4	5,894	0.07%
2021/02/04	23.1	405.64	4.1	414.27	402.50	19	5,840	0.33%
2021/02/03	50.1	420.17	34.2	441.12	419.00	15.9	5,764	0.28%
2021/02/02	11.2	404.24	11	415.08	426.50	0.2	5,545	0.00%
2021/02/01	36	399.92	15	403.17	388.00	21	5,421	0.39%
2021/01/29	14	407.36	11	406.00	396.00	3	5,370	0.06%
2021/01/28	11	409.45	15	411.37	398.00	-4	5,280	-0.08%
2021/01/27	12	394.79	8	402.31	412.00	4	5,162	0.08%
2021/01/26	8	411.00	10.1	406.45	382.00	-2.1	5,069	-0.04%
2021/01/25	6	409.93	55	409.68	410.00	-49	4,929	-0.99%
2021/01/22	53	390.29	6	378.58	393.00	47	4,753	0.99%
2021/01/21	4	348.13	3	347.17	357.50	1	4,590	0.02%
2021/01/20	5	354.30	5	350.00	340.00	0	4,543	0.00%
2021/01/19	4	345.50	5	342.80	341.00	-1	4,462	-0.02%
2021/01/18	2	344.50	19	340.55	340.50	-17	4,447	-0.38%
2021/01/15	2	372.00	2	362.50	351.00	0	4,417	0.00%
2021/01/14	2	367.50	3	364.00	369.00	-1	4,348	-0.02%
2021/01/13	16.1	373.84	24	367.19	363.50	-8	4,311	-0.18%
2021/01/12	16	356.50	6	361.92	359.00	10	4,208	0.24%
2021/01/11	4	371.13	16	368.75	366.00	-12	4,163	-0.29%
2021/01/08	8	373.50	16	366.84	360.00	-8	4,151	-0.19%
2021/01/07	21	360.76	78	366.37	374.50	-57	4,160	-1.37%
2021/01/06	14	363.57	59	376.52	340.50	-45	4,013	-1.12%
2021/01/05	3	351.17	1	353.00	364.50	2	3,931	0.05%
2021/01/04	13	350.96	12	349.13	352.50	1	3,893	0.03%
2020/12/31	18	333.03	15	335.50	334.00	3	3,866	0.08%
2020/12/30	3	292.50	13	307.92	312.00	-10	3,713	-0.27%
2020/12/29	2	287.75	8	289.13	284.00	-6	3,747	-0.16%
2020/12/28	8	295.38	0	0.00	285.00	8	3,733	0.21%
2020/12/25	2	276.25	3	285.83	293.50	-1	3,657	-0.03%
2020/12/23	2	273.00	4	272.63	273.50	-2	3,593	-0.06%
2020/12/22	18	279.19	3	287.50	269.50	15	3,659	0.41%
2020/12/21	11	276.50	3	277.17	282.00	8	3,702	0.22%
2020/12/18	15	282.53	16	281.84	281.00	-1	3,795	-0.03%
2020/12/17	27	253.17	8	264.13	274.50	19	3,674	0.52%
2020/12/16	2.4	268.38	2	268.50	264.00	0.4	3,617	0.01%
2020/12/15	55	261.92	11	265.36	258.00	44	3,584	1.23%
2020/12/14	28	288.63	3	293.00	284.00	25	3,535	0.71%
2020/12/11	13	303.35	27	306.19	315.50	-14	3,564	-0.39%
2020/12/10	26	296.90	11	292.91	287.00	15	3,530	0.42%
2020/12/09	2	310.00	0	0.00	306.00	2	3,455	0.06%
2020/12/08	4	285.50	0	0.00	305.00	4	3,449	0.12%
2020/12/07	0	0.00	1	274.00	279.00	-1	3,445	-0.03%
2020/12/04	7	285.57	1	286.50	274.00	6	3,433	0.17%
2020/12/03	3	300.50	1	304.00	304.00	2	3,422	0.06%
2020/12/02	7	301.36	0.1	305.00	300.50	7	3,426	0.20%
2020/12/01	0	0.00	5	305.50	315.00	-5	3,423	-0.15%
2020/11/27	0	0.00	1	282.00	284.00	-1	3,411	-0.03%
2020/11/26	0	0.00	4	281.13	286.00	-4	3,405	-0.12%
2020/11/25	5	288.80	2.3	293.48	284.50	2.7	3,378	0.08%
2020/11/24	2	306.50	0	0.00	316.00	2	3,341	0.06%
2020/11/23	1	265.00	4	278.00	287.50	-3	3,284	-0.09%
2020/11/20	13.2	259.26	24.1	260.38	261.50	-10.9	3,262	-0.33%
2020/11/19	19.2	234.74	37	236.35	240.50	-17.8	3,046	-0.58%
2020/11/18	5	207.40	12	212.25	219.00	-7	2,857	-0.25%
2020/11/17	13	198.85	32	198.28	199.50	-19	2,705	-0.70%
2020/11/16	6	183.50	10	183.70	188.00	-4	2,565	-0.16%
2020/11/13	4	169.62	20	170.25	171.00	-16	2,462	-0.65%
2020/11/12	1	163.00	3	166.00	163.00	-2	2,413	-0.08%
2020/11/11	1	162.50	1	165.00	166.00	0	2,389	0.00%
2020/11/10	0	0.00	4	160.88	160.50	-4	2,372	-0.17%
2020/11/09	4	163.88	6	164.75	164.00	-2	2,354	-0.08%
2020/11/06	7	161.50	10	163.05	161.00	-3	2,327	-0.13%
2020/11/05	1	154.50	4	156.50	156.00	-3	2,277	-0.13%
2020/11/04	5	153.10	1	153.00	152.50	4	2,275	0.18%
2020/11/03	1	156.00	5	157.60	155.50	-4	2,273	-0.18%
2020/11/02	4	151.50	3	151.50	151.00	1	2,276	0.04%
2020/10/30	0	0.00	2	153.25	151.50	-2	2,343	-0.09%
2020/10/29	1	153.00	2	154.00	155.00	-1	2,368	-0.04%
2020/10/28	7	154.86	4	152.50	152.50	3	2,359	0.13%
2020/10/27	1	155.00	2	157.25	157.50	-1	2,355	-0.04%
2020/10/26	5	157.60	1	160.00	153.50	4	2,353	0.17%
2020/10/23	4	163.00	2	163.00	161.00	2	2,341	0.09%
2020/10/22	2	159.75	1	160.00	163.50	1	2,357	0.04%
2020/10/21	3	167.00	30	166.25	163.00	-27	2,352	-1.15%
2020/10/20	33	162.91	3	163.00	165.00	30	2,371	1.26%
2020/10/19	2	162.25	3	161.50	163.00	-1	2,389	-0.04%
2020/10/16	13	167.08	1	169.00	161.00	12	2,414	0.50%
2020/10/15	6	172.83	19	172.97	173.00	-13	2,377	-0.55%
2020/10/14	3	166.17	2	169.75	166.50	1	2,242	0.04%
2020/10/13	3	167.50	13	167.58	168.00	-10	2,245	-0.45%
2020/10/12	7	164.79	7	163.93	163.00	0	2,176	0.00%
2020/10/08	12	167.42	5	169.30	165.00	7	2,179	0.32%
2020/10/07	4	162.38	6	163.58	164.00	-2	2,103	-0.10%
2020/10/06	9	159.50	13	161.04	163.00	-4	2,091	-0.19%
2020/10/05	2	153.00	6	154.00	154.50	-4	1,987	-0.20%
2020/09/29	4	148.25	2	145.00	144.50	2	2,013	0.10%
2020/09/28	6	148.50	2	148.25	147.50	4	2,058	0.19%
2020/09/25	9	152.39	1	147.00	148.00	8	2,103	0.38%
2020/09/24	4	157.63	5	157.90	158.50	-1	2,134	-0.05%
2020/09/23	5	156.60	16	157.84	155.50	-11	2,255	-0.49%
2020/09/22	2	148.00	0	0.00	146.50	2	2,192	0.09%
2020/09/21	5	153.10	3	153.00	153.00	2	2,191	0.09%
2020/09/18	5	151.80	2	153.75	156.50	3	2,209	0.14%
2020/09/17	5	152.80	1	155.00	152.50	4	2,316	0.17%
2020/09/16	4	148.50	15	153.43	151.00	-11	2,413	-0.46%
2020/09/15	12	146.54	34	146.59	143.50	-22	2,347	-0.94%
2020/09/14	0	0.00	5	133.70	137.50	-5	2,255	-0.22%
2020/09/11	1	124.00	0	0.00	125.00	1	2,236	0.04%
2020/09/10	0	0.00	1	130.00	126.50	-1	2,239	-0.04%
2020/09/07	4	126.25	1	124.00	124.00	3	2,255	0.13%
2020/09/04	1	128.00	0	0.00	131.50	1	2,268	0.04%
2020/09/03	1	133.00	1	135.00	132.00	0	2,273	0.00%
2020/08/28	1	129.00	0	0.00	131.00	1	2,360	0.04%
2020/08/25	3	130.67	1	129.50	130.00	2	2,454	0.08%
2020/08/24	0	0.00	1	127.00	131.00	-1	2,460	-0.04%
2020/08/21	0	0.00	1	123.50	125.50	-1	2,478	-0.04%
2020/08/20	3	121.50	5	118.50	118.50	-2	2,474	-0.08%
2020/08/19	2	131.00	0	0.00	130.50	2	2,521	0.08%
2020/08/18	8	139.44	0	0.00	137.00	8	2,513	0.32%
2020/08/17	0	0.00	2	147.00	147.00	-2	2,496	-0.08%
2020/08/14	0	0.00	1	142.00	143.00	-1	2,516	-0.04%
2020/08/13	3	141.83	0	0.00	141.00	3	2,559	0.12%
2020/08/11	3	141.17	0	0.00	143.00	3	2,663	0.11%
2020/08/10	4	145.50	0	0.00	144.00	4	2,660	0.15%
2020/08/07	3	148.83	0	0.00	148.00	3	2,650	0.11%
2020/08/06	1	151.00	0	0.00	151.50	1	2,640	0.04%
2020/08/05	4	155.50	11.3	155.58	156.50	-7.3	2,620	-0.28%
2020/08/04	0	0.00	2	150.00	151.50	-2	2,551	-0.08%
2020/07/31	1	144.00	0	0.00	145.00	1	2,534	0.04%
2020/07/30	1	146.00	1	146.00	147.00	0	2,529	0.00%
2020/07/28	0	0.00	4	142.25	138.00	-4	2,517	-0.16%
2020/07/27	0	0.00	30	139.58	139.50	-30	2,520	-1.19%
2020/07/23	3	147.00	35	147.29	147.00	-32	2,487	-1.29%
2020/07/22	1	149.50	1	152.00	151.00	0	2,461	0.00%
2020/07/21	3	146.00	4	145.75	146.00	-1	2,410	-0.04%
2020/07/20	1	139.50	0	0.00	138.50	1	2,387	0.04%
2020/07/17	36	145.31	0	0.00	142.50	36	2,376	1.52%
2020/07/16	11	145.41	0	0.00	144.50	11	2,339	0.47%
2020/07/15	1	144.00	9	142.00	142.00	-8	2,307	-0.35%
2020/07/14	8	154.94	1	146.50	146.50	7	2,275	0.31%
2020/07/13	4	151.63	13	152.77	151.50	-9	2,239	-0.40%
2020/07/10	4	158.25	2	162.00	158.00	2	2,195	0.09%
2020/07/09	3	167.83	3	165.67	164.00	0	2,164	0.00%
2020/07/08	6	167.00	6	167.75	163.00	0	2,128	0.00%
2020/07/07	12	164.46	5	163.80	161.00	7	2,066	0.34%
2020/07/06	5	169.00	3	169.00	169.50	2	1,994	0.10%
2020/07/03	13	166.69	18	166.25	167.50	-5	1,917	-0.26%
2020/07/02	12	155.17	13	157.15	159.00	-1	1,784	-0.06%
2020/07/01	0	0.00	5	147.40	148.50	-5	1,554	-0.32%
2020/06/30	1	131.00	5	134.50	135.00	-4	1,472	-0.27%
2020/06/29	7	133.64	11	135.55	132.50	-4	1,449	-0.28%
2020/06/24	8	136.19	6	137.25	139.50	2	1,403	0.14%
2020/06/23	12	135.00	26	135.37	134.00	-14	1,274	-1.10%
2020/06/22	3	128.00	9	127.67	130.00	-6	1,125	-0.53%
2020/06/19	3	122.83	0	0.00	121.50	3	1,061	0.28%
2020/06/18	1	121.00	1	122.00	121.00	0	1,060	0.00%
2020/06/17	0	0.00	1	120.00	119.50	-1	1,061	-0.09%
2020/06/15	1	122.50	0	0.00	119.50	1	1,078	0.09%
2020/06/12	0	0.00	19	119.00	121.00	-19	1,078	-1.76%
2020/06/11	3	123.33	0	0.00	122.00	3	1,075	0.28%
2020/06/10	1	127.00	0	0.00	127.00	1	1,065	0.09%
2020/06/09	3	129.17	3	129.17	128.00	0	1,076	0.00%
2020/06/08	7	131.36	10	133.25	130.00	-3	1,087	-0.28%
2020/06/04	2	126.75	3	127.83	127.00	-1	1,035	-0.10%
2020/06/03	15	129.37	5	131.10	129.50	10	1,022	0.98%
2020/06/02	8	128.69	1	127.50	127.50	7	991	0.71%
2020/06/01	5	126.60	12	129.71	130.50	-7	960	-0.73%
2020/05/29	5	123.50	2	123.50	123.50	3	920	0.33%
2020/05/28	15	128.77	17	127.26	123.50	-2	914	-0.22%
2020/05/27	15	128.13	11	126.41	126.50	4	886	0.45%
2020/05/26	13	128.96	12	128.17	128.50	1	877	0.11%
2020/05/25	1	119.50	2	118.50	120.00	-1	805	-0.12%
2020/05/22	3	117.17	2	116.50	116.00	1	801	0.12%
2020/05/21	1	119.50	1	122.50	120.00	0	786	0.00%
2020/05/20	6	118.92	3	120.00	120.00	3	756	0.40%
2020/05/19	14	116.04	11	117.36	116.00	3	711	0.42%
2020/05/18	1	110.00	3	107.67	111.50	-2	617	-0.32%
2020/05/15	2	101.00	15	102.00	101.50	-13	614	-2.12%
2020/05/08	0	0.00	3	108.00	105.00	-3	620	-0.48%
2020/05/06	0	0.00	2	102.50	106.00	-2	622	-0.32%
2020/05/05	1	106.00	2	105.50	104.00	-1	629	-0.16%
2020/05/04	4	106.63	0	0.00	106.00	4	645	0.62%
2020/04/29	5	103.70	0	0.00	104.50	5	669	0.75%
2020/04/27	0	0.00	2	94.95	94.70	-2	677	-0.30%
2020/04/22	0	0.00	1	90.10	92.00	-1	738	-0.14%
2020/04/16	0	93.00	0	0.00	93.50	0	750	0.00%
2020/04/14	0	0.00	4	90.60	92.40	-4	759	-0.53%
2020/04/13	0	0.00	26	90.00	89.00	-26	765	-3.40%
2020/04/10	1	90.00	1	91.50	91.80	0	767	0.00%
2020/04/09	0	0.00	1	91.80	91.50	-1	795	-0.13%
2020/04/01	0	0.00	1	84.00	83.80	-1	843	-0.12%
2020/03/31	6	83.87	0	0.00	82.40	6	865	0.69%
2020/03/30	0	0.00	2	81.20	81.80	-2	868	-0.23%
2020/03/27	30	83.47	0	0.00	81.80	30	866	3.46%
2020/03/25	3	80.47	1	81.40	80.80	2	877	0.23%
2020/03/24	24	78.11	0	0.00	77.00	24	879	2.73%
2020/03/23	4	74.30	0	0.00	74.50	4	907	0.44%
2020/03/20	10	69.96	3	71.10	72.70	7	935	0.75%
2020/03/19	0	0.00	104	68.36	66.10	-104	938	-11.08%	大賣/鉅額交易
2020/03/18	10	77.75	0	0.00	73.40	10	970	1.03%
2020/03/17	1	76.70	2	76.00	77.20	-1	1,024	-0.10%
2020/03/16	6	84.75	8	82.56	77.00	-2	1,018	-0.20%
2020/03/13	4	83.30	26	83.21	85.40	-22	1,017	-2.16%
2020/03/12	27	93.12	11.1	93.28	92.30	15.9	1,031	1.54%
2020/03/11	0	0.00	1	101.00	102.50	-1	1,043	-0.10%
2020/03/10	2	94.65	3	99.17	100.50	-1	1,042	-0.10%
2020/03/06	2	105.75	0	0.00	105.50	2	1,178	0.17%
2020/03/04	1	105.00	1	105.50	106.00	0	1,175	0.00%
2020/03/03	2	106.75	0	0.00	107.00	2	1,175	0.17%
2020/03/02	2	104.00	8	104.88	103.50	-6	1,170	-0.51%
2020/02/27	3	111.67	0	0.00	106.50	3	1,162	0.26%
2020/02/25	14	113.29	0	0.00	114.00	14	1,139	1.23%
2020/02/24	4	114.25	1	114.50	114.00	3	1,129	0.27%
2020/02/18	1	118.50	0	0.00	116.50	1	1,127	0.09%
2020/02/14	1	119.00	1	120.00	121.00	0	1,115	0.00%
2020/02/12	1	118.50	6	118.83	118.50	-5	1,120	-0.45%
2020/02/11	0	0.00	11	116.95	117.50	-11	1,120	-0.98%
2020/02/10	2	113.50	53	114.42	115.00	-51	1,141	-4.47%
2020/02/05	2	118.00	0	0.00	118.00	2	1,118	0.18%
2020/02/04	0	0.00	3	120.00	120.00	-3	1,102	-0.27%
2020/01/31	5	115.50	0	0.00	119.50	5	1,063	0.47%
2020/01/30	8	122.31	5	121.50	120.50	3	1,102	0.27%
2020/01/20	1	134.50	3	135.50	133.50	-2	1,102	-0.18%
2020/01/17	0	0.00	12	133.42	135.00	-12	1,159	-1.04%
2020/01/16	2	135.25	1	134.00	134.00	1	1,144	0.09%
2020/01/15	0	0.00	5	131.30	131.00	-5	1,125	-0.44%
2020/01/14	0.1	131.00	2	130.50	131.00	-1.9	1,125	-0.17%
2020/01/13	0	0.00	10	125.00	127.50	-10	1,119	-0.89%
2020/01/07	3	126.00	25	126.50	126.00	-22	1,168	-1.88%
2020/01/06	2	128.50	0	0.00	129.00	2	1,202	0.17%
2020/01/03	13	134.73	2	134.25	129.00	11	1,205	0.91%
2020/01/02	5	132.50	0	0.00	133.50	5	1,181	0.42%
2019/12/31	0	0.00	1	136.00	132.00	-1	1,197	-0.08%
2019/12/30	2	131.50	0	0.00	132.00	2	1,195	0.17%
2019/12/27	1	132.00	2	134.00	132.00	-1	1,189	-0.08%
2019/12/26	2	131.25	9	130.56	131.00	-7	1,170	-0.60%
2019/12/25	0	0.00	3	128.67	129.50	-3	1,151	-0.26%
2019/12/23	2	129.75	0	0.00	128.50	2	1,150	0.17%
2019/12/20	1	130.50	1	131.00	130.50	0	1,144	0.00%
2019/12/19	19	131.97	1	132.00	132.00	18	1,139	1.58%
2019/12/18	3	132.17	1	134.00	131.00	2	1,134	0.18%
2019/12/17	2	130.75	7	131.14	132.50	-5	1,099	-0.45%
2019/12/16	6	128.50	2	128.25	128.50	4	1,070	0.37%
2019/12/13	5	128.90	0	0.00	127.00	5	1,064	0.47%
2019/12/12	3	131.00	20	131.60	132.00	-17	1,024	-1.66%
2019/12/11	1	126.00	7	126.93	127.00	-6	997	-0.60%
2019/12/10	7	128.21	7	127.57	127.00	0	994	0.00%
2019/12/09	3	129.33	6	129.92	127.50	-3	999	-0.30%
2019/12/06	4	127.38	4	128.00	127.50	0	979	0.00%
2019/12/04	11	128.05	2	126.50	124.00	9	943	0.95%
2019/12/03	12	126.04	22	126.43	127.50	-10	859	-1.16%
2019/12/02	1	115.00	1	116.00	116.00	0	817	0.00%
2019/11/28	0	0.00	2	118.25	118.50	-2	834	-0.24%
2019/11/27	3	118.00	1	118.00	118.00	2	853	0.23%
2019/11/26	0	0.00	3	116.67	117.00	-3	902	-0.33%
2019/11/25	0	0.00	3	116.33	116.00	-3	917	-0.33%
2019/11/22	3	116.00	1	116.00	115.50	2	956	0.21%
2019/11/15	1	115.50	10	115.75	116.00	-9	1,000	-0.90%
2019/11/14	1	116.00	0	0.00	115.00	1	1,011	0.10%
2019/11/13	0	0.00	5	115.00	117.00	-5	1,013	-0.49%
2019/11/11	2	115.75	1	114.00	114.50	1	1,035	0.10%
2019/11/08	1	118.50	0	0.00	120.00	1	1,032	0.10%
2019/11/07	22	120.68	2	122.75	119.00	20	1,047	1.91%
2019/11/06	1	126.00	0	0.00	125.50	1	1,036	0.10%
2019/11/05	2	126.50	0	0.00	126.00	2	1,045	0.19%
2019/11/04	15	126.83	1	126.50	126.00	14	1,062	1.32%
2019/11/01	2	125.75	0	0.00	127.00	2	1,068	0.19%
2019/10/31	0	0.00	1	129.50	126.00	-1	1,078	-0.09%
2019/10/30	1	128.00	5	129.50	129.50	-4	1,082	-0.37%
2019/10/29	7	131.36	7	132.07	129.50	0	1,080	0.00%
2019/10/28	2	129.00	0	0.00	129.00	2	1,053	0.19%
2019/10/25	5	128.90	8	128.88	127.00	-3	1,051	-0.29%
2019/10/24	0	0.00	1	123.50	125.00	-1	1,015	-0.10%
2019/10/23	4	126.00	1	123.00	123.50	3	1,112	0.27%
2019/10/22	0	0.00	11	125.50	125.50	-11	1,119	-0.98%
2019/10/18	2	126.50	1	125.50	126.00	1	1,178	0.08%
2019/10/17	2	125.00	1	126.50	126.50	1	1,185	0.08%
2019/10/16	3	125.33	0	0.00	124.00	3	1,213	0.25%
2019/10/15	4	128.00	1	129.00	125.50	3	1,210	0.25%
2019/10/14	1	123.00	3	125.00	126.00	-2	1,182	-0.17%
2019/10/09	2	117.50	0	0.00	118.50	2	1,155	0.17%
2019/10/08	1	120.00	0	0.00	120.00	1	1,159	0.09%
2019/10/07	0	0.00	4	125.25	122.00	-4	1,195	-0.33%
2019/10/04	1	120.00	2	121.00	121.50	-1	1,229	-0.08%
2019/10/02	1	116.50	2	116.75	117.00	-1	1,240	-0.08%
2019/09/27	3	116.00	3	116.33	115.50	0	1,244	0.00%
2019/09/18	3	119.00	1	119.00	118.00	2	1,407	0.14%
2019/09/16	3	114.83	0	0.00	116.00	3	1,404	0.21%
2019/09/12	0	0.00	10	121.25	120.00	-10	1,393	-0.72%
2019/09/11	5	118.40	10	119.00	119.50	-5	1,398	-0.36%
2019/09/10	1	120.00	0	0.00	120.50	1	1,390	0.07%
2019/09/04	0	0.00	5	126.80	128.50	-5	1,391	-0.36%
2019/09/03	1	124.00	0	0.00	124.00	1	1,414	0.07%
2019/09/02	2	127.00	1	127.50	126.50	1	1,418	0.07%
2019/08/30	3	128.67	0	0.00	126.00	3	1,413	0.21%
2019/08/29	3	130.50	23	130.28	128.00	-20	1,400	-1.43%
2019/08/28	1	128.50	1	126.00	124.50	0	1,360	0.00%
2019/08/27	1	123.50	2	127.75	126.50	-1	1,366	-0.07%
2019/08/23	5	121.50	0	0.00	121.50	5	1,344	0.37%
2019/08/22	1	123.50	2	125.00	123.50	-1	1,348	-0.07%
2019/08/21	7	123.00	2	122.25	123.00	5	1,356	0.37%
2019/08/20	3	121.00	0	0.00	121.00	3	1,373	0.22%
2019/08/16	1	117.00	1	117.00	118.50	0	1,502	0.00%
2019/08/14	1	120.50	0	0.00	119.00	1	1,498	0.07%
2019/08/13	4	121.13	0	0.00	119.50	4	1,499	0.27%
2019/08/08	1	123.50	0	0.00	124.00	1	1,492	0.07%
2019/08/07	18	121.11	0	0.00	120.00	18	1,501	1.20%
2019/08/05	2	125.00	0	0.00	122.50	2	1,482	0.13%
2019/08/02	2	127.50	36	128.39	127.50	-34	1,484	-2.29%
2019/07/31	1	133.50	0	0.00	132.00	1	1,461	0.07%
2019/07/30	8	131.50	0	0.00	131.50	8	1,460	0.55%
2019/07/29	6	137.42	0	0.00	136.00	6	1,442	0.42%
2019/07/26	5	136.60	2	135.50	137.00	3	1,452	0.21%
2019/07/25	7	144.50	14	146.50	140.00	-7	1,418	-0.49%
2019/07/24	2	138.75	0	0.00	140.50	2	1,319	0.15%
2019/07/23	28	141.39	0	0.00	138.00	28	1,312	2.13%
2019/07/22	1	142.50	5.1	140.71	142.50	-4.1	1,297	-0.31%
2019/07/19	6	134.33	1	135.00	134.50	5	1,254	0.40%
2019/07/18	0	0.00	3	134.17	134.00	-3	1,247	-0.24%
2019/07/17	0	0.00	1	129.50	129.00	-1	1,217	-0.08%
2019/07/15	1	130.00	3	129.83	127.50	-2	1,279	-0.16%
2019/07/12	15	127.83	0	0.00	127.50	15	1,280	1.17%
2019/07/11	33	130.80	1	132.00	127.50	32	1,276	2.51%
2019/07/10	0	0.00	12	126.29	130.00	-12	1,241	-0.97%
2019/07/09	5	121.00	3	121.33	123.00	2	1,217	0.16%
2019/07/03	2	119.25	1	122.00	117.00	1	1,252	0.08%
2019/07/02	0	0.00	2	120.50	122.00	-2	1,243	-0.16%
2019/07/01	7	119.79	1	119.50	120.00	6	1,247	0.48%
2019/06/28	3	119.50	3	120.50	121.00	0	1,242	0.00%
2019/06/27	2	119.25	10	120.00	119.00	-8	1,242	-0.64%
2019/06/26	0	0.00	10	115.95	116.00	-10	1,203	-0.83%
2019/06/25	3	112.50	2	112.50	109.50	1	1,193	0.08%
2019/06/24	0	0.00	13	113.12	115.00	-13	1,250	-1.04%
2019/06/21	2	116.00	5	114.30	114.00	-3	1,263	-0.24%
2019/06/20	0	0.00	4	114.75	114.50	-4	1,280	-0.31%
2019/06/19	1	112.50	6	112.00	112.00	-5	1,301	-0.38%
2019/06/18	0	0.00	1	111.00	111.50	-1	1,385	-0.07%
2019/06/17	0	0.00	5	110.20	111.00	-5	1,460	-0.34%
2019/06/14	2	108.25	0	0.00	108.00	2	1,473	0.14%
2019/06/13	2	108.75	6	110.17	110.00	-4	1,476	-0.27%
2019/06/12	5	109.10	6	108.58	108.50	-1	1,508	-0.07%
2019/06/11	0	0.00	5	109.30	108.50	-5	1,521	-0.33%
2019/06/10	0	0.00	2	102.75	106.00	-2	1,485	-0.13%
2019/06/06	3	100.33	1	101.00	101.00	2	1,475	0.14%
2019/06/05	5	101.10	1	100.50	100.50	4	1,487	0.27%
2019/06/04	0	0.00	3	100.00	100.00	-3	1,491	-0.20%
2019/06/03	4	100.88	1	101.00	100.50	3	1,502	0.20%
2019/05/31	0	0.00	1	105.50	105.00	-1	1,503	-0.07%
2019/05/30	3	103.83	0	0.00	104.00	3	1,492	0.20%
2019/05/29	2	102.25	1	102.50	102.50	1	1,486	0.07%
2019/05/28	2	106.50	0	0.00	104.00	2	1,483	0.13%
2019/05/27	1	106.00	1	105.00	105.00	0	1,518	0.00%
2019/05/24	2	110.75	0	0.00	108.00	2	1,501	0.13%
2019/05/23	5	111.50	3	111.00	113.00	2	1,419	0.14%
2019/05/21	0	0.00	4	101.63	104.00	-4	1,369	-0.29%
2019/05/20	0	0.00	15	104.00	100.50	-15	1,406	-1.07%
2019/05/17	0	0.00	2	99.15	100.50	-2	1,408	-0.14%
2019/05/16	3	100.67	0	0.00	101.00	3	1,408	0.21%
2019/05/15	7	106.64	7	105.86	106.00	0	1,400	0.00%
2019/05/14	1	105.00	1	107.00	111.50	0	1,404	0.00%
2019/05/13	0	0.00	1	109.00	109.50	-1	1,430	-0.07%
2019/05/10	1	108.00	0	0.00	110.50	1	1,443	0.07%
2019/05/09	0	0.00	1	116.00	112.00	-1	1,444	-0.07%
2019/05/08	4	115.50	0	0.00	116.50	4	1,498	0.27%
2019/05/07	0	0.00	1	116.50	118.00	-1	1,515	-0.07%
2019/05/06	2	116.75	18	116.17	115.50	-16	1,546	-1.03%
2019/05/03	2	117.00	6	119.58	121.50	-4	1,576	-0.25%
2019/05/02	0	0.00	10	112.00	113.50	-10	1,647	-0.61%
2019/04/29	2	110.50	0	0.00	111.50	2	1,759	0.11%
2019/04/26	4	116.00	0	0.00	115.00	4	1,804	0.22%
2019/04/25	0	0.00	1	118.50	119.00	-1	1,869	-0.05%
2019/04/24	5	117.90	2	118.25	117.50	3	1,969	0.15%
2019/04/23	5	119.00	0	0.00	120.00	5	2,058	0.24%
2019/04/22	10	123.10	5	122.80	120.50	5	2,146	0.23%
2019/04/19	12	120.88	10	120.85	120.50	2	2,127	0.09%
2019/04/18	6	117.92	8	117.81	117.00	-2	2,096	-0.10%
2019/04/17	1	117.50	2	117.00	116.50	-1	2,082	-0.05%
2019/04/16	1	115.00	0	0.00	116.00	1	2,074	0.05%
2019/04/15	9	116.44	0	0.00	115.00	9	2,071	0.43%
2019/04/12	1	112.00	2	112.00	110.50	-1	2,040	-0.05%
2019/04/11	15	111.67	0	0.00	112.50	15	2,025	0.74%
2019/04/10	1	119.50	2	119.50	119.00	-1	1,991	-0.05%
2019/04/09	3	121.00	3	119.00	118.00	0	1,983	0.00%
2019/04/08	3	123.17	9	123.11	123.00	-6	1,969	-0.30%
2019/04/03	2	123.00	1	121.00	121.00	1	1,953	0.05%
2019/04/02	2	118.50	3	118.33	120.50	-1	1,934	-0.05%
2019/04/01	1	119.00	1	118.50	118.00	0	1,912	0.00%
2019/03/29	6	118.08	2	117.50	117.00	4	1,892	0.21%
2019/03/28	1	117.50	1	117.00	117.50	0	1,889	0.00%
2019/03/27	80	125.59	6	128.83	120.50	74	1,873	3.95%
2019/03/26	0	0.00	1	120.00	119.50	-1	1,800	-0.06%
2019/03/25	1	121.00	50	116.50	118.00	-49	1,788	-2.74%
2019/03/22	2	122.50	2	122.25	121.00	0	1,761	0.00%
2019/03/21	10	122.60	15	122.73	122.00	-5	1,721	-0.29%
2019/03/20	0	0.00	6.1	118.50	118.50	-6.1	1,631	-0.37%
2019/03/19	0	0.00	1	108.00	108.00	-1	1,557	-0.06%
2019/03/18	0	0.00	2	105.75	106.00	-2	1,539	-0.13%
2019/03/15	1	110.50	1	111.00	106.50	0	1,545	0.00%
2019/03/14	1	108.50	1	107.50	107.00	0	1,505	0.00%
2019/03/12	0	0.00	21	104.98	105.00	-21	1,494	-1.41%
2019/03/11	14	105.93	1	106.00	104.50	13	1,498	0.87%
2019/03/08	1	100.00	0	0.00	102.00	1	1,493	0.07%
2019/03/07	17	105.88	12	108.46	102.00	5	1,523	0.33%
2019/03/06	7	108.07	2	106.50	106.50	5	1,513	0.33%
2019/03/05	7	106.79	5	106.00	105.50	2	1,501	0.13%
2019/03/04	1	105.00	1	105.50	105.50	0	1,506	0.00%
2019/02/27	0	0.00	5	105.00	105.00	-5	1,508	-0.33%
2019/02/26	7	108.93	12	108.75	104.50	-5	1,502	-0.33%
2019/02/25	2	103.75	2	104.50	103.50	0	1,452	0.00%
2019/02/22	3	103.50	0	0.00	103.50	3	1,448	0.21%
2019/02/20	1	105.00	3	106.50	104.50	-2	1,438	-0.14%
2019/02/19	31	106.81	1	107.50	105.50	30	1,429	2.10%
2019/02/18	5	104.20	2	103.00	103.00	3	1,380	0.22%
2019/02/14	3	104.50	9	103.61	103.50	-6	1,358	-0.44%
2019/02/13	10	105.25	5	106.20	104.50	5	1,363	0.37%
2019/02/12	1	108.00	2	104.25	105.50	-1	1,341	-0.07%
2019/02/11	3	101.83	10	100.50	102.00	-7	1,307	-0.54%
2019/01/30	2	100.00	0	0.00	100.00	2	1,287	0.16%
2019/01/29	10	101.00	5	103.30	101.00	5	1,278	0.39%
2019/01/28	4	99.10	4	99.50	99.00	0	1,221	0.00%
2019/01/24	5	99.66	11	100.42	99.60	-6	1,185	-0.51%
2019/01/23	38	99.14	33	101.29	98.20	5	1,153	0.43%
2019/01/22	4	99.45	49	99.60	101.50	-45	1,070	-4.20%
2019/01/21	32	93.53	0	0.00	95.00	32	1,000	3.20%
2019/01/18	24	95.73	0	0.00	96.50	24	984	2.44%
2019/01/17	125	100.71	1	104.00	95.90	124	934	13.26%	大買/鉅額交易
2019/01/16	61	107.19	3	111.67	106.50	58	868	6.68%
2019/01/15	30	103.08	29	104.55	108.00	1	776	0.13%
2019/01/14	107	91.66	0	0.00	98.20	107	690	15.50%	大買/鉅額交易
2019/01/10	0	0.00	1	81.90	81.20	-1	576	-0.17%
2019/01/07	1	81.10	1	81.40	80.90	0	573	0.00%
2019/01/04	0	0.00	1	77.00	78.90	-1	571	-0.17%
2019/01/02	1	81.00	3	81.37	81.30	-2	574	-0.35%
2018/12/28	0	0.00	1	78.50	78.50	-1	568	-0.18%
2018/12/27	1	78.80	1	79.10	77.00	0	574	0.00%
2018/12/26	1	76.60	0	0.00	76.50	1	572	0.17%
2018/12/22	1	75.70	0	0.00	76.00	1	581	0.17%
2018/12/21	2	74.45	1	73.90	77.00	1	581	0.17%
2018/12/20	2	77.45	0	0.00	75.00	2	573	0.35%
2018/12/19	3	76.63	1	77.10	79.00	2	563	0.35%
2018/12/18	2	76.45	10	77.06	76.80	-8	560	-1.43%
2018/12/17	7	79.04	1	78.90	78.90	6	556	1.08%
2018/12/14	6	79.80	0	0.00	79.20	6	555	1.08%
2018/12/13	1	80.60	1	83.20	81.00	0	553	0.00%
2018/12/12	1	81.40	1	82.50	82.30	0	551	0.00%
2018/12/11	10	79.06	0	0.00	78.60	10	544	1.84%
2018/12/07	0	0.00	2	76.30	78.00	-2	535	-0.37%
2018/12/06	4	74.25	0	0.00	73.80	4	536	0.75%
2018/12/05	0	0.00	11	80.27	80.50	-11	540	-2.04%
2018/12/03	2	83.00	1	82.70	81.50	1	549	0.18%
2018/11/29	1	76.60	6	76.85	79.60	-5	499	-1.00%
2018/11/28	1	75.80	3	74.63	75.80	-2	488	-0.41%
2018/11/27	0	0.00	1	68.90	71.60	-1	477	-0.21%
2018/11/26	1	66.90	1	68.00	67.10	0	467	0.00%
2018/11/23	5	68.50	0	0.00	68.00	5	461	1.08%
2018/11/22	6	70.58	0	0.00	69.40	6	460	1.30%
2018/11/21	0.9	72.50	0	0.00	71.90	0.9	454	0.20%
2018/11/16	0	0.00	1	69.70	69.00	-1	448	-0.22%
2018/11/13	10	64.91	0	0.00	67.00	10	444	2.25%
2018/11/12	1	66.60	1	69.60	66.70	0	446	0.00%
2018/11/09	9	66.96	10	66.50	67.10	-1	450	-0.22%
2018/11/07	7	69.47	7	68.70	69.60	0	453	0.00%
2018/11/05	26	69.76	0	0.00	69.50	26	469	5.54%
2018/11/02	48	70.84	3	69.27	72.00	45	479	9.38%
2018/11/01	41	65.82	10	66.65	66.70	31	483	6.41%
2018/10/31	29	63.89	1	64.50	64.30	28	480	5.83%
2018/10/30	1	61.00	0	0.00	61.00	1	491	0.20%
2018/10/29	22	60.20	2	60.50	60.00	20	492	4.06%
2018/10/26	10	63.10	0	0.00	63.10	10	473	2.11%
2018/10/25	1	69.00	0	0.00	68.20	1	465	0.21%
2018/10/24	1	73.00	0	0.00	73.00	1	459	0.22%
2018/10/23	8	73.16	2	71.00	71.00	6	458	1.31%
2018/10/22	15	78.07	0	0.00	78.00	15	460	3.26%
2018/10/19	3	77.40	1	77.80	78.00	2	459	0.44%
2018/10/18	2	81.45	1	80.00	80.00	1	465	0.21%
2018/10/17	1	83.70	0	0.00	83.00	1	463	0.22%
2018/10/16	0	0.00	1	84.60	83.20	-1	463	-0.22%
2018/10/15	5	84.50	0	0.00	82.50	5	463	1.08%
2018/10/11	1	82.70	1	82.80	83.00	0	459	0.00%
2018/10/05	1	92.00	0	0.00	92.00	1	454	0.22%
2018/10/04	1	99.00	0	0.00	98.70	1	468	0.21%
2018/09/27	0	0.00	1	97.00	96.50	-1	486	-0.21%
2018/09/18	1	96.10	15	94.69	94.40	-14	500	-2.80%
2018/09/14	0	0.00	1	98.00	98.40	-1	509	-0.20%
2018/09/13	0	0.00	1	96.60	96.00	-1	506	-0.20%
2018/09/12	7	95.97	30	96.10	95.00	-23	503	-4.57%
2018/09/11	12	99.92	0	0.00	98.80	12	501	2.39%
2018/09/10	2	103.25	0	0.00	104.00	2	491	0.41%
2018/09/07	1	116.00	30	115.50	114.00	-29	477	-6.07%
2018/09/06	2	122.00	0	0.00	120.50	2	478	0.42%
2018/09/05	13	122.62	6	124.25	122.50	7	480	1.46%
2018/09/03	0	0.00	1	120.00	118.00	-1	491	-0.20%
2018/08/27	0	0.00	1	116.50	116.50	-1	530	-0.19%
2018/08/24	3	119.33	0	0.00	117.00	3	530	0.57%
2018/08/20	1	118.00	0	0.00	122.00	1	552	0.18%
2018/08/16	10	120.60	0	0.00	120.00	10	547	1.83%
2018/08/15	1	130.00	3	130.83	128.00	-2	533	-0.37%
2018/08/10	1	132.00	16	135.00	132.00	-15	539	-2.78%
2018/08/09	4	141.63	1.1	145.64	141.00	2.9	527	0.55%
2018/08/08	2	147.25	7	147.43	144.00	-5	516	-0.97%
2018/08/07	5	140.50	0	0.00	142.50	5	505	0.99%
2018/08/06	4	143.50	22	143.00	143.00	-18	518	-3.47%
2018/08/03	1.1	137.36	0	0.00	140.00	1.1	541	0.20%
2018/07/31	0	0.00	0.1	134.50	134.50	-0.1	539	-0.02%
2018/07/30	1	138.00	1	132.50	133.50	0	540	0.00%
2018/07/27	0	0.00	1	138.00	137.50	-1	537	-0.19%
2018/07/26	1	131.50	3	134.33	133.00	-2	531	-0.38%
2018/07/23	1	125.00	0	0.00	122.50	1	529	0.19%
2018/07/19	0	0.00	1	128.50	130.00	-1	548	-0.18%
2018/07/18	1	131.00	0	0.00	128.50	1	567	0.18%
2018/07/16	0	0.00	2	133.00	131.50	-2	584	-0.34%
2018/07/13	1	133.00	0	0.00	133.00	1	611	0.16%
2018/07/12	1	134.00	0	0.00	133.00	1	627	0.16%
2018/07/11	0	0.00	7	129.50	130.00	-7	638	-1.10%
2018/07/10	1	118.00	0	0.00	118.50	1	674	0.15%
2018/07/09	0	0.00	44	119.03	118.50	-44	686	-6.41%
2018/07/06	1	115.00	80	114.83	118.00	-79	702	-11.25%
2018/07/05	0	0.00	10	119.50	119.50	-10	718	-1.39%
2018/07/04	0	0.00	25	123.20	122.50	-25	713	-3.51%
2018/06/27	4	121.50	0	0.00	121.00	4	815	0.49%
2018/06/26	6	118.83	30	123.20	120.00	-24	833	-2.88%
2018/06/20	2	132.00	1	130.50	130.50	1	1,301	0.08%
2018/06/19	2	135.00	1	133.50	133.50	1	1,396	0.07%
2018/06/15	0	0.00	2	137.25	138.00	-2	1,434	-0.14%
2018/06/12	3	134.67	1.1	136.82	134.50	1.9	1,434	0.13%
2018/06/08	1	146.00	9	147.56	144.00	-8	1,428	-0.56%
2018/06/04	0	0.00	1	137.00	136.00	-1	1,429	-0.07%
2018/06/01	1	131.50	0	0.00	135.00	1	1,485	0.07%
2018/05/31	0	0.00	1	132.50	131.50	-1	1,503	-0.07%
2018/05/30	1	133.50	0	0.00	134.00	1	1,515	0.07%
2018/05/29	0	0.00	2.1	136.93	133.00	-2.1	1,515	-0.14%
2018/05/25	1	141.50	1	140.50	141.50	0	1,497	0.00%
2018/05/24	1	138.00	2	138.75	138.50	-1	1,494	-0.07%
2018/05/23	1	140.00	0	0.00	139.00	1	1,496	0.07%
2018/05/22	1	140.50	2	143.00	139.50	-1	1,493	-0.07%
2018/05/21	0	0.00	1	137.00	136.00	-1	1,486	-0.07%
2018/05/17	1	133.00	1	134.00	132.00	0	1,505	0.00%
2018/05/16	11	133.00	1	132.00	132.00	10	1,504	0.66%
2018/05/15	1	133.00	0	0.00	132.50	1	1,505	0.07%
2018/05/14	6	132.42	1	132.00	132.00	5	1,510	0.33%
2018/05/11	18	142.75	32	153.28	138.50	-14	1,495	-0.94%
2018/05/10	0	0.00	1	137.50	146.50	-1	1,451	-0.07%
2018/05/09	3	134.33	0	0.00	133.50	3	1,442	0.21%
2018/05/08	12	133.42	1	134.00	134.00	11	1,446	0.76%
2018/05/07	2	134.50	1	133.00	133.00	1	1,453	0.07%
2018/05/03	11	135.32	1	141.00	134.50	10	1,528	0.65%
2018/05/02	6	142.08	1	144.00	141.00	5	1,530	0.33%
2018/04/30	2	145.75	1	148.00	146.00	1	1,531	0.07%
2018/04/27	1	146.50	1	143.50	143.50	0	1,534	0.00%
2018/04/26	6	140.25	2	139.25	138.00	4	1,528	0.26%
2018/04/25	2	148.25	1	152.00	148.50	1	1,517	0.07%
2018/04/24	11	144.18	5	142.00	149.00	6	1,511	0.40%
2018/04/23	2	153.50	0	0.00	151.50	2	1,492	0.13%
2018/04/20	2	154.25	0	0.00	157.00	2	1,485	0.13%
2018/04/19	1	161.50	70	162.12	158.00	-69	1,479	-4.66%
2018/04/18	16	161.13	0	0.00	162.00	16	1,454	1.10%
2018/04/17	3.1	163.45	41	168.93	162.00	-37.9	1,447	-2.62%
2018/04/16	131	181.97	0	0.00	171.00	131	1,418	9.23%	大買/鉅額交易
2018/04/13	29	184.55	0	0.00	189.50	29	1,375	2.11%
2018/04/12	0	0.00	3	177.17	185.50	-3	1,367	-0.22%
2018/04/11	25	169.10	8	177.88	176.50	17	1,359	1.25%
2018/04/10	12.1	178.00	0	0.00	178.00	12.1	1,349	0.90%
2018/04/09	23	178.41	1	177.50	178.50	22	1,345	1.63%
2018/04/03	25.1	186.86	5	193.40	182.50	20.1	1,345	1.49%
2018/04/02	0	0.00	1	188.00	190.50	-1	1,340	-0.07%
2018/03/31	9	188.00	0	0.00	192.50	9	1,364	0.66%
2018/03/30	0	0.00	1	175.50	175.00	-1	1,345	-0.07%
2018/03/29	0	0.00	1	174.50	175.00	-1	1,339	-0.07%
2018/03/28	4	173.38	9	173.33	173.00	-5	1,349	-0.37%
2018/03/27	8	169.44	4	168.50	169.50	4	1,264	0.32%
2018/03/26	70	164.29	15	164.27	168.50	55	1,194	4.61%
2018/03/23	100	152.66	8.5	154.50	161.50	91.5	1,054	8.68%
2018/03/22	6	146.67	4	146.50	147.00	2	941	0.21%
2018/03/21	1	135.00	3	137.50	137.50	-2	840	-0.24%
2018/03/19	42	124.96	1	126.50	123.50	41	796	5.15%
2018/03/16	50	124.00	0	0.00	123.00	50	791	6.32%
2018/03/15	5	122.50	0	0.00	126.00	5	787	0.63%
2018/03/13	1	123.50	0	0.00	123.00	1	784	0.13%
2018/03/12	0	0.00	5	120.40	119.00	-5	778	-0.64%
2018/03/09	0	0.00	1	122.50	122.00	-1	773	-0.13%
2018/03/08	4	126.00	8	125.44	126.00	-4	771	-0.52%
2018/03/07	16	129.06	14	131.32	126.00	2	758	0.26%
2018/03/06	0	0.00	2	125.00	125.00	-2	707	-0.28%
2018/03/05	2	113.50	2	115.25	114.00	0	699	0.00%
2018/02/27	1	104.50	0	0.00	103.50	1	730	0.14%
2018/02/26	10	105.25	0	0.00	105.50	10	738	1.35%
2018/02/23	1	103.00	0	0.00	103.00	1	735	0.14%
2018/02/21	1	99.30	0	0.00	102.00	1	735	0.14%
2018/02/12	7	94.67	0	0.00	95.00	7	731	0.96%
2018/02/09	4	97.90	2	98.35	98.20	2	723	0.28%
2018/02/08	2	108.25	0	0.00	107.50	2	711	0.28%
2018/02/07	0	0.00	1	109.50	107.50	-1	719	-0.14%
2018/02/06	1	107.50	0	0.00	107.50	1	714	0.14%
2018/02/01	0	0.00	1	125.00	125.00	-1	701	-0.14%
2018/01/31	0	0.00	1	125.00	125.00	-1	697	-0.14%
2018/01/30	1	131.00	0	0.00	128.00	1	692	0.14%
2018/01/29	3	128.83	2	129.00	128.00	1	681	0.15%
2018/01/26	2	134.50	3	139.50	132.00	-1	669	-0.15%
2018/01/25	0	0.00	1	128.00	129.00	-1	601	-0.17%
2018/01/23	2	124.00	0	0.00	121.50	2	585	0.34%
2018/01/22	0	0.00	3	121.00	124.00	-3	576	-0.52%
2018/01/19	1	118.00	0	0.00	119.00	1	569	0.18%
2018/01/16	3	120.50	0	0.00	119.00	3	585	0.51%
2018/01/15	1	119.00	1	118.00	118.00	0	584	0.00%
2018/01/12	1	116.00	1	116.00	117.00	0	588	0.00%
2018/01/11	0	0.00	1	113.00	116.00	-1	588	-0.17%
2018/01/09	2	124.25	0	0.00	123.50	2	579	0.34%
2018/01/08	0	0.00	1	128.00	126.00	-1	575	-0.17%
2018/01/05	2	133.50	2	132.50	129.00	0	573	0.00%
2018/01/04	6	132.92	2	131.25	131.00	4	564	0.71%
2018/01/02	0	0.00	1	129.00	128.50	-1	546	-0.18%