台光電 (2383)-台新-高雄券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
416.5
漲跌
▼5.0
漲幅
-1.19%
成交量
8,463張
產業
上市電子零組件類股
1149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

台光電 (2383)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.1	427.06	8.8	419.24	416.50	1.2	8,418	0.01%
2024/05/02	42.1	424.64	55.8	426.96	421.50	-13.7	8,368	-0.16%
2024/04/30	4.3	410.35	16.7	415.06	412.00	-12.4	8,227	-0.15%
2024/04/29	0	0.00	12.5	407.81	406.50	-12.5	8,230	-0.15%
2024/04/26	4.2	395.40	7	396.93	397.00	-2.9	8,378	-0.03%
2024/04/25	7.3	389.86	5	391.80	382.50	2.3	8,393	0.03%
2024/04/24	10.4	391.34	12.2	392.55	391.50	-1.8	8,323	-0.02%
2024/04/23	3.3	363.76	6	370.08	376.00	-2.7	8,233	-0.03%
2024/04/22	11.7	361.09	16.5	357.24	350.50	-4.8	8,168	-0.06%
2024/04/19	5.6	375.60	3.1	375.23	375.50	2.5	8,133	0.03%
2024/04/18	33.4	384.55	33.2	382.86	385.00	0.2	8,075	0.00%
2024/04/17	24.1	374.65	6	373.25	372.50	18.1	8,074	0.22%
2024/04/16	15.1	374.94	7.6	373.45	374.50	7.6	8,012	0.09%
2024/04/15	18.2	388.88	18.4	388.43	383.00	-0.2	7,911	0.00%
2024/04/12	12.9	402.81	1.1	402.05	402.00	11.8	7,801	0.15%
2024/04/11	29	401.67	14.1	404.52	400.50	14.9	7,786	0.19%
2024/04/10	58.8	413.13	12.2	413.91	405.50	46.7	7,726	0.60%
2024/04/09	11.6	439.70	14.8	439.43	434.50	-3.2	7,536	-0.04%
2024/04/08	23.7	434.16	43	438.52	445.00	-19.3	7,447	-0.26%
2024/04/03	10.2	412.93	9.2	414.83	410.50	1	7,161	0.01%
2024/04/02	3.4	398.69	0	0.00	400.50	3.4	7,099	0.05%
2024/04/01	37.4	400.54	3.4	400.46	398.50	34	7,050	0.48%
2024/03/29	12.2	402.34	4.1	405.00	403.50	8.1	6,968	0.12%
2024/03/28	17.4	407.33	3	408.31	403.00	14.3	6,929	0.21%
2024/03/27	25	413.34	1	416.00	415.00	24	6,875	0.35%
2024/03/26	3.3	413.82	0.2	410.52	409.00	3	6,928	0.04%
2024/03/25	9.7	423.16	1.1	423.91	420.50	8.6	6,947	0.12%
2024/03/22	3.6	430.20	9.2	433.71	427.50	-5.7	6,991	-0.08%
2024/03/21	8.1	424.67	19.4	423.36	420.50	-11.3	6,932	-0.16%
2024/03/20	10.2	411.15	5.1	410.03	406.00	5.2	6,892	0.08%
2024/03/19	11.2	415.81	6.5	417.66	418.00	4.7	6,850	0.07%
2024/03/18	25.7	410.36	5.2	408.60	412.00	20.6	6,707	0.31%
2024/03/15	19	407.98	14.1	407.55	414.00	5	6,620	0.08%
2024/03/14	14.1	396.95	11.6	395.20	394.00	2.5	6,383	0.04%
2024/03/13	38	415.30	5.7	414.98	405.00	32.3	6,128	0.53%
2024/03/12	25.7	465.63	26.8	473.49	450.00	-1.1	5,815	-0.02%
2024/03/11	1	500.00	5	494.20	496.00	-4	5,591	-0.07%
2024/03/08	43	498.26	23.6	508.58	490.00	19.4	5,572	0.35%
2024/03/07	23.2	526.42	16.8	526.77	522.00	6.4	5,537	0.12%
2024/03/06	9.2	513.36	8.8	515.25	514.00	0.4	5,502	0.01%
2024/03/05	6.4	496.88	12.5	502.03	498.50	-6.1	5,595	-0.11%
2024/03/04	8	489.46	23.2	486.60	487.00	-15.2	5,646	-0.27%
2024/03/01	39	499.36	7.1	495.99	494.00	31.9	5,785	0.55%
2024/02/29	9.3	497.56	14	499.36	495.00	-4.7	5,748	-0.08%
2024/02/27	15.4	502.43	18	508.69	504.00	-2.6	5,705	-0.05%
2024/02/26	9.2	521.15	4.2	519.84	524.00	5.1	5,677	0.09%
2024/02/23	4.1	507.50	7.2	511.96	510.00	-3.1	5,669	-0.06%
2024/02/22	10.2	507.03	4	512.50	490.50	6.2	5,654	0.11%
2024/02/21	2.1	494.55	0.8	496.90	492.50	1.4	5,673	0.02%
2024/02/20	9.8	506.33	14.4	504.09	509.00	-4.6	5,651	-0.08%
2024/02/19	3.9	523.26	4.5	514.19	515.00	-0.6	5,618	-0.01%
2024/02/16	3.1	529.20	2.5	538.02	534.00	0.6	5,631	0.01%
2024/02/15	7.3	538.44	7.6	538.44	545.00	-0.3	5,569	-0.01%
2024/02/05	4.5	491.85	11.3	493.36	497.50	-6.8	5,468	-0.12%
2024/02/02	12.6	477.39	7.5	476.27	475.00	5	5,374	0.09%
2024/02/01	4.1	448.99	2	449.50	450.00	2.1	5,267	0.04%
2024/01/31	36.2	469.99	21.3	463.52	461.00	14.9	5,211	0.29%
2024/01/30	13.1	445.70	42	452.88	470.50	-28.9	5,137	-0.56%
2024/01/29	14	429.00	9.2	426.26	431.50	4.8	5,004	0.10%
2024/01/26	6.1	414.49	0	0.00	414.50	6.1	4,999	0.12%
2024/01/25	2.2	415.97	2.8	419.12	414.50	-0.6	5,057	-0.01%
2024/01/24	4	433.99	2	433.00	424.50	2	5,060	0.04%
2024/01/23	14	431.86	6	435.65	439.00	8	5,118	0.16%
2024/01/22	20	431.35	47.2	425.60	435.50	-27.2	5,055	-0.54%
2024/01/19	27	392.63	24	395.19	396.00	3	4,915	0.06%
2024/01/18	6	384.92	19.5	381.62	382.00	-13.5	4,946	-0.27%
2024/01/17	6.4	390.67	8	393.21	385.00	-1.6	4,957	-0.03%
2024/01/16	9.2	390.73	9	391.22	392.00	0.2	4,953	0.00%
2024/01/15	1.4	385.39	11.4	389.64	385.00	-10	4,943	-0.20%
2024/01/12	9.2	381.65	7	380.64	381.50	2.2	4,934	0.04%
2024/01/11	3.4	375.46	13.6	372.30	376.00	-10.2	4,942	-0.21%
2024/01/10	2.1	359.62	0	0.00	358.50	2.1	4,996	0.04%
2024/01/09	0	0.00	0.3	368.17	366.00	-0.3	5,041	-0.01%
2024/01/08	3	368.67	3	366.17	363.00	0	5,081	0.00%
2024/01/05	0	0.00	0.2	364.50	365.50	-0.2	5,174	0.00%
2024/01/04	10.4	360.99	8	359.69	361.50	2.4	5,204	0.05%
2024/01/03	4.2	363.19	1	362.50	362.50	3.2	5,278	0.06%
2024/01/02	11.7	368.43	1.1	366.59	366.00	10.6	5,306	0.20%
2023/12/29	5	382.00	11.2	379.80	382.00	-6.2	5,307	-0.12%
2023/12/28	6	380.33	6.1	381.89	377.00	-0.1	5,329	0.00%
2023/12/27	1.1	377.93	0.1	378.00	377.50	1	5,332	0.02%
2023/12/26	1	372.50	1	375.50	374.50	0	5,430	0.00%
2023/12/25	0	0.00	0.7	378.86	372.00	-0.7	5,490	-0.01%
2023/12/22	12	375.08	8.1	374.01	375.50	4	5,507	0.07%
2023/12/21	3.2	368.47	2.1	371.52	371.00	1.1	5,527	0.02%
2023/12/20	0.1	370.00	16	369.41	366.50	-15.9	5,483	-0.29%
2023/12/19	6.6	365.05	1	366.00	365.50	5.6	5,498	0.10%
2023/12/18	6.3	370.67	2	370.50	368.50	4.3	5,526	0.08%
2023/12/15	2.8	374.35	7.1	373.50	376.00	-4.4	5,540	-0.08%
2023/12/14	8.9	377.80	4	379.75	378.00	4.9	5,498	0.09%
2023/12/13	0	0.00	3	385.83	383.00	-3	5,483	-0.05%
2023/12/12	6.7	387.14	7	382.71	381.00	-0.3	5,549	-0.01%
2023/12/11	6	392.25	4.3	392.76	391.50	1.7	5,579	0.03%
2023/12/08	2	392.75	2	390.00	393.50	0	5,705	0.00%
2023/12/07	1.2	387.74	1.1	386.55	384.00	0.1	5,716	0.00%
2023/12/06	12	387.25	12.2	388.81	386.50	-0.2	5,793	0.00%
2023/12/05	4.4	383.48	4.3	381.72	385.00	0.1	5,852	0.00%
2023/12/04	7.5	395.22	6.4	395.20	391.50	1.1	5,829	0.02%
2023/12/01	13.3	385.08	18.5	382.19	389.00	-5.2	5,874	-0.09%
2023/11/30	21.2	378.52	18.2	379.04	380.00	3.1	5,930	0.05%
2023/11/29	14.3	375.32	2	383.00	372.00	12.3	5,868	0.21%
2023/11/28	21.1	380.31	12	379.46	378.50	9.1	5,842	0.16%
2023/11/27	16.2	402.83	6	400.92	398.00	10.2	5,820	0.18%
2023/11/24	0.1	422.50	2	423.25	422.00	-1.9	5,850	-0.03%
2023/11/23	4	427.25	5	431.20	422.50	-1	5,871	-0.02%
2023/11/22	8	425.19	10	425.95	424.50	-2	5,915	-0.03%
2023/11/21	14.7	431.05	15	435.63	436.00	-0.3	6,000	0.00%
2023/11/20	4	436.17	15.2	435.29	440.00	-11.2	6,070	-0.18%
2023/11/17	1	416.00	3	419.67	417.50	-2	6,099	-0.03%
2023/11/16	6.1	410.49	4	411.00	414.50	2.1	6,136	0.03%
2023/11/15	13.1	416.95	7	411.07	411.00	6.1	6,128	0.10%
2023/11/14	3	420.67	4	427.00	419.00	-1	6,211	-0.02%
2023/11/13	3	420.67	3	420.50	422.00	0	6,319	0.00%
2023/11/10	4	414.50	6	415.92	417.00	-2	6,407	-0.03%
2023/11/09	5	406.90	7	411.36	413.50	-2	6,520	-0.03%
2023/11/08	7	405.57	7	408.14	404.00	0	6,595	0.00%
2023/11/07	19.1	399.60	30	398.33	399.50	-11	6,763	-0.16%
2023/11/06	6	397.42	6	398.92	400.50	0	6,990	0.00%
2023/11/03	14.3	384.07	10	383.95	388.00	4.2	7,094	0.06%
2023/11/02	21	381.55	15	383.13	383.00	6	7,272	0.08%
2023/11/01	1	352.50	3	359.00	363.00	-2	7,436	-0.03%
2023/10/31	12.4	368.86	15.3	373.85	359.00	-2.9	7,586	-0.04%
2023/10/30	5	385.10	5	387.70	387.00	0	7,780	0.00%
2023/10/27	15.3	387.83	12	388.79	383.00	3.3	7,915	0.04%
2023/10/26	18.1	398.47	11	395.36	388.50	7.1	8,058	0.09%
2023/10/25	0	0.00	1.1	415.02	415.50	-1.1	8,298	-0.01%
2023/10/24	1	409.00	2	409.01	413.50	-1	8,295	-0.01%
2023/10/23	0	405.00	0	406.00	400.00	0	8,366	0.00%
2023/10/20	8	400.56	7	388.93	403.00	1	8,567	0.01%
2023/10/19	3	397.67	4	397.12	400.00	-1	8,664	-0.01%
2023/10/18	7	402.28	5.1	401.50	402.00	2	8,826	0.02%
2023/10/17	4	414.76	6.1	412.71	418.00	-2	8,909	-0.02%
2023/10/16	2.1	418.41	3.1	412.85	411.00	-1.1	8,954	-0.01%
2023/10/13	5	434.00	4.1	433.60	425.50	1	9,119	0.01%
2023/10/12	7	431.86	5	433.60	428.50	2	9,090	0.02%
2023/10/11	0	0.00	0.3	431.00	431.00	-0.3	9,142	0.00%
2023/10/06	8	444.44	7	440.86	439.50	1	9,245	0.01%
2023/10/05	13	439.04	11	440.14	445.00	2	9,295	0.02%
2023/10/04	6	435.76	5	433.30	441.00	1	9,406	0.01%
2023/10/03	7	443.79	5	437.30	435.50	2	9,511	0.02%
2023/10/02	11	448.14	14.1	449.91	449.00	-3.1	9,539	-0.03%
2023/09/28	11.1	428.32	10	428.55	428.00	1.1	9,576	0.01%
2023/09/27	40.1	416.68	42	410.24	418.00	-1.9	9,675	-0.02%
2023/09/26	1	412.00	5	414.60	415.00	-4	9,796	-0.04%
2023/09/25	1	407.50	3	406.83	408.50	-2	9,809	-0.02%
2023/09/22	12.1	391.32	14	392.93	402.00	-1.9	9,809	-0.02%
2023/09/21	16	391.13	10.2	391.30	392.50	5.8	9,762	0.06%
2023/09/20	10.3	406.49	10	408.60	406.50	0.3	9,686	0.00%
2023/09/19	7	405.79	7.4	405.34	398.00	-0.4	9,659	0.00%
2023/09/18	8	407.94	4	410.75	406.50	4	9,634	0.04%
2023/09/15	9	420.39	11.5	420.42	423.00	-2.5	9,593	-0.03%
2023/09/14	8	422.19	11.3	425.33	424.00	-3.2	9,530	-0.03%
2023/09/13	30	415.80	28.1	417.98	421.50	1.9	9,503	0.02%
2023/09/12	2	435.98	3.1	433.82	431.00	-1.1	9,412	-0.01%
2023/09/11	7.1	435.14	3.3	434.64	437.00	3.9	9,418	0.04%
2023/09/08	9	445.50	11.1	444.75	446.50	-2.1	9,407	-0.02%
2023/09/07	12.6	445.39	16	446.47	446.50	-3.4	9,388	-0.04%
2023/09/06	45	451.00	45.2	448.47	450.00	-0.2	9,425	0.00%
2023/09/05	17.5	449.04	19.5	450.89	455.00	-2.1	9,387	-0.02%
2023/09/04	9.1	439.05	9	437.33	439.00	0.1	9,411	0.00%
2023/09/01	22.3	443.23	22	440.60	438.50	0.2	9,406	0.00%
2023/08/31	45.2	434.28	53.4	435.45	437.50	-8.3	9,347	-0.09%
2023/08/30	24.2	418.35	20.3	419.73	415.50	4	9,152	0.04%
2023/08/29	7.1	403.60	4	405.63	403.50	3.1	9,075	0.03%
2023/08/28	20.2	410.09	22	406.82	404.00	-1.8	9,055	-0.02%
2023/08/25	16.6	431.44	16.1	427.78	420.00	0.5	9,075	0.01%
2023/08/24	11.2	449.42	8.2	453.06	445.00	3.1	9,014	0.03%
2023/08/23	18	448.54	13.2	442.47	442.00	4.8	8,944	0.05%
2023/08/22	14.1	435.79	13.3	434.93	433.50	0.8	8,990	0.01%
2023/08/21	12	426.92	9.4	424.09	422.00	2.6	9,125	0.03%
2023/08/18	36.1	432.37	30.2	431.70	427.00	5.9	9,170	0.06%
2023/08/17	24.2	431.09	24.2	434.92	435.50	0	9,067	0.00%
2023/08/16	25.2	431.08	24	433.67	438.50	1.1	9,107	0.01%
2023/08/15	19.3	428.21	17	424.09	425.00	2.3	9,045	0.03%
2023/08/14	17	405.79	21	405.83	406.00	-4	8,950	-0.05%
2023/08/11	34.1	403.04	29	403.19	405.00	5.1	8,848	0.06%
2023/08/10	23.2	412.35	19	409.81	406.50	4.2	8,650	0.05%
2023/08/09	17	431.94	20	435.68	443.50	-3	8,397	-0.04%
2023/08/08	43	439.06	35	442.10	440.50	8	8,245	0.10%
2023/08/07	28	427.45	43	429.35	440.00	-15	8,015	-0.19%
2023/08/04	24	399.94	22.1	397.72	400.00	1.9	7,756	0.02%
2023/08/02	35.2	411.78	53.1	413.62	400.50	-17.9	7,540	-0.24%
2023/08/01	10	408.84	8.4	403.54	403.50	1.6	7,256	0.02%
2023/07/31	29.1	417.32	25.1	414.66	414.00	4	7,129	0.06%
2023/07/28	27.2	414.25	25.1	418.34	418.00	2.2	6,918	0.03%
2023/07/27	0	0.00	2	389.00	389.00	-2	6,572	-0.03%
2023/07/26	20	357.07	24	357.02	354.00	-4	6,552	-0.06%
2023/07/25	35.5	358.53	22	356.75	354.50	13.5	6,480	0.21%
2023/07/24	28	337.52	31.3	341.08	356.50	-3.3	6,327	-0.05%
2023/07/21	51	315.40	51.1	319.02	324.50	-0.1	6,222	0.00%
2023/07/20	33	331.35	18.1	329.91	330.50	14.9	6,016	0.25%
2023/07/19	8.1	321.18	8.2	319.81	318.00	-0.1	5,812	0.00%
2023/07/18	12.2	320.47	17.1	320.96	326.00	-4.9	5,710	-0.09%
2023/07/17	10.1	308.97	16	305.66	305.00	-5.9	5,483	-0.11%
2023/07/14	13.1	307.34	6	305.58	306.50	7.1	5,421	0.13%
2023/07/13	34	306.90	45	307.15	304.50	-11	5,303	-0.21%
2023/07/12	28	297.11	20	297.78	297.50	8	5,084	0.16%
2023/07/11	38	290.79	37.2	294.33	295.00	0.8	4,973	0.02%
2023/07/10	11	277.41	17	276.75	277.50	-6	4,809	-0.13%
2023/07/07	12.2	263.25	5.1	261.99	260.50	7.2	4,677	0.15%
2023/07/06	3	264.67	4	272.00	266.50	-1	4,621	-0.02%
2023/07/05	16.2	267.04	27.8	269.61	269.00	-11.6	4,466	-0.26%
2023/07/04	26	261.36	19	262.97	263.00	7	4,297	0.16%
2023/07/03	5	241.90	5.2	244.90	247.50	-0.1	4,146	0.00%
2023/06/30	5.1	239.83	4	240.38	243.50	1	4,080	0.03%
2023/06/29	6	228.86	7.1	231.79	236.00	-1.1	4,043	-0.03%
2023/06/28	6.5	228.54	3.3	226.11	226.00	3.2	4,011	0.08%
2023/06/27	1.1	228.04	7	227.36	226.50	-5.9	3,991	-0.15%
2023/06/26	5	232.00	5.2	231.28	232.00	-0.2	3,943	0.00%
2023/06/21	2	241.00	0	0.00	240.50	2	3,905	0.05%
2023/06/20	2.1	243.04	4	245.62	243.00	-2	3,900	-0.05%
2023/06/19	4	242.00	2.1	244.27	241.50	2	3,883	0.05%
2023/06/16	3.4	245.43	8	244.44	244.00	-4.6	3,851	-0.12%
2023/06/15	6.2	244.11	8	244.88	249.00	-1.8	3,810	-0.05%
2023/06/14	5.4	241.30	25	239.48	242.50	-19.6	3,760	-0.52%
2023/06/13	9	235.00	3	237.33	239.00	6	3,702	0.16%
2023/06/12	7	233.50	18	234.55	235.50	-11	3,656	-0.30%
2023/06/09	13	234.08	18.5	235.76	234.50	-5.5	3,630	-0.15%
2023/06/08	13	235.38	7	236.21	230.50	6	3,541	0.17%
2023/06/07	18.2	226.75	11.3	220.69	230.00	6.9	3,348	0.21%
2023/06/06	29	210.12	21	211.38	209.50	8	3,254	0.25%
2023/06/05	0	209.25	0.5	210.00	209.00	-0.5	3,175	-0.02%
2023/06/02	13.6	209.22	18.2	209.68	210.00	-4.6	3,150	-0.15%
2023/06/01	8	208.44	2.1	208.50	210.00	6	3,117	0.19%
2023/05/31	29.3	212.48	14.1	212.19	211.00	15.3	3,087	0.49%
2023/05/30	7.1	208.37	6	207.33	211.50	1.1	2,964	0.04%
2023/05/29	8	205.62	2.1	204.52	204.50	5.9	2,894	0.20%
2023/05/26	119.3	203.60	122.3	203.79	202.50	-3	2,839	-0.10%	大買/大賣/
2023/05/25	24	201.75	16.5	201.53	204.00	7.5	2,658	0.28%
2023/05/24	10.1	191.05	22	189.80	190.50	-12	2,454	-0.49%
2023/05/23	15.2	186.09	0	0.00	187.50	15.2	2,372	0.64%
2023/05/22	9.2	194.42	14.2	195.56	191.00	-5	2,312	-0.21%
2023/05/19	8.2	183.28	19	183.89	184.50	-10.9	2,104	-0.52%
2023/05/18	13.1	176.17	27.9	174.80	179.00	-14.8	2,023	-0.73%
2023/05/17	3	170.33	2	170.00	169.50	1	1,965	0.05%
2023/05/16	1	170.50	2	170.50	170.50	-1	1,953	-0.05%
2023/05/15	0	0.00	0	165.00	164.00	0	1,948	0.00%
2023/05/12	14.2	162.54	3	164.17	161.50	11.2	1,951	0.58%
2023/05/11	0.2	166.00	0	0.00	165.50	0.2	1,954	0.01%
2023/05/10	1.2	168.53	0	0.00	168.00	1.2	1,964	0.06%
2023/05/09	1.2	171.67	0	0.00	171.00	1.2	1,970	0.06%
2023/05/08	0	0.00	2	172.75	172.00	-2	1,975	-0.10%
2023/05/05	3.3	168.56	34	169.75	170.00	-30.7	1,977	-1.55%
2023/05/04	10	164.60	9	165.94	164.00	1	1,958	0.05%
2023/05/03	2.1	164.24	1	163.50	164.50	1.1	2,005	0.05%
2023/05/02	3.2	161.39	6	160.50	160.00	-2.8	2,038	-0.14%
2023/04/28	5.3	165.41	6	167.00	163.50	-0.7	2,032	-0.03%
2023/04/27	8	162.13	11.5	163.74	162.00	-3.5	2,000	-0.17%
2023/04/26	31	153.85	5	153.80	153.50	26	1,981	1.31%
2023/04/25	24.7	160.13	2	160.51	160.00	22.6	1,926	1.17%
2023/04/24	2	167.00	0	0.00	167.00	2	1,911	0.10%
2023/04/21	1	169.00	0	170.50	169.00	1	1,904	0.05%
2023/04/20	2	173.50	6	175.00	173.00	-4	1,890	-0.21%
2023/04/19	0	0.00	5	176.20	176.50	-5	1,905	-0.26%
2023/04/18	2	182.00	0.4	183.50	182.00	1.6	1,899	0.08%
2023/04/17	2	183.00	0	0.00	183.50	2	1,938	0.10%
2023/04/14	0	0.00	2	185.00	185.00	-2	1,939	-0.10%
2023/04/13	0.1	184.50	0	0.00	183.00	0.1	1,935	0.00%
2023/04/12	0	0.00	0	186.00	185.50	0	1,923	0.00%
2023/04/11	2.2	185.03	3	185.00	185.00	-0.9	1,918	-0.04%
2023/04/10	0	0.00	1	182.00	182.00	-1	1,894	-0.05%
2023/04/07	0	0.00	0.3	181.50	179.50	-0.3	1,895	-0.02%
2023/04/06	0.5	178.00	0	0.00	178.50	0.5	1,896	0.03%
2023/03/31	0	0.00	1	182.00	182.00	-1	1,913	-0.05%
2023/03/30	1	182.50	0.6	180.17	183.00	0.4	1,981	0.02%
2023/03/29	2	179.00	2	177.00	179.50	0	2,058	0.00%
2023/03/28	0.7	176.79	0	0.00	176.00	0.7	2,140	0.03%
2023/03/27	0.1	177.50	0	0.00	180.00	0.1	2,214	0.00%
2023/03/24	1.5	178.53	0	0.00	177.00	1.5	2,285	0.07%
2023/03/23	2.1	177.55	0	0.00	178.00	2.1	2,282	0.09%
2023/03/21	3.1	172.52	2	173.50	173.00	1.1	2,283	0.05%
2023/03/20	2	170.25	0	0.00	170.50	2	2,320	0.09%
2023/03/17	3	169.17	2.1	169.29	170.50	0.9	2,347	0.04%
2023/03/16	1	169.00	1	169.50	169.50	0	2,364	0.00%
2023/03/15	3	172.67	1	171.50	171.00	2	2,383	0.08%
2023/03/14	8.4	173.76	1	172.50	172.50	7.4	2,398	0.31%
2023/03/13	3	178.83	0	0.00	180.00	3	2,375	0.13%
2023/03/10	12	184.83	11	186.50	183.50	1	2,366	0.04%
2023/03/09	39.2	191.27	40	191.19	190.00	-0.9	2,430	-0.03%
2023/03/07	0	0.00	2.3	194.11	194.50	-2.3	2,523	-0.09%
2023/03/06	1.1	191.55	0	0.00	192.50	1.1	2,550	0.04%
2023/03/03	1	192.50	2	192.00	189.50	-1	2,570	-0.04%
2023/03/02	0	0.00	1	189.50	189.00	-1	2,642	-0.04%
2023/03/01	1	188.00	0	0.00	188.00	1	2,735	0.04%
2023/02/24	31.3	191.58	28	191.46	190.50	3.3	2,750	0.12%
2023/02/23	0	0.00	0.2	186.00	185.00	-0.2	2,702	-0.01%
2023/02/22	2	185.50	1	186.00	185.50	1	2,718	0.04%
2023/02/21	43	191.74	46.1	192.30	192.00	-3.1	2,728	-0.11%
2023/02/20	104	188.61	106	189.24	190.50	-2	2,742	-0.07%	大買/大賣/
2023/02/17	1.1	186.59	0	0.00	187.50	1.1	2,743	0.04%
2023/02/16	0	0.00	0	190.00	190.50	0	2,789	0.00%
2023/02/15	13.3	187.37	12.1	187.85	187.00	1.1	2,850	0.04%
2023/02/14	11	189.23	11	189.32	189.50	0	2,855	0.00%
2023/02/10	0	191.00	1	191.00	190.00	-1	2,908	-0.03%
2023/02/08	1.1	184.50	0	0.00	184.50	1.1	2,977	0.04%
2023/02/07	5	181.90	5	182.10	184.00	0	3,031	0.00%
2023/02/06	2.1	183.87	1	182.50	182.50	1.1	3,160	0.04%
2023/02/03	0	0.00	5	189.10	190.00	-5	3,245	-0.15%
2023/02/02	8.3	188.36	3	188.00	187.00	5.3	3,302	0.16%
2023/02/01	15	188.90	14	189.29	189.00	1	3,302	0.03%
2023/01/31	3	182.50	1	180.50	180.50	2	3,288	0.06%
2023/01/30	5	179.50	5	180.10	180.50	0	3,306	0.00%
2023/01/17	0.2	178.23	0	0.00	178.50	0.2	3,369	0.01%
2023/01/16	8	175.19	6	175.08	176.50	2	3,386	0.06%
2023/01/13	2.1	180.97	2	180.75	180.00	0.1	3,337	0.00%
2023/01/12	0	0.00	0.1	184.50	184.00	-0.1	3,371	0.00%
2023/01/11	1.2	181.63	2	181.50	181.00	-0.9	3,365	-0.03%
2023/01/10	4	185.75	3	186.00	186.00	1	3,366	0.03%
2023/01/06	1	177.00	2	175.00	176.50	-1	3,373	-0.03%
2023/01/05	20	175.20	17	175.15	174.50	3	3,379	0.09%
2023/01/04	0.2	179.50	2	176.00	180.00	-1.9	3,390	-0.05%
2023/01/03	12	175.00	12	175.67	176.50	0	3,431	0.00%
2022/12/30	3	175.17	3	171.67	171.00	0	3,429	0.00%
2022/12/29	2	171.00	0	0.00	174.00	2	3,433	0.06%
2022/12/23	2	175.00	2	177.25	176.50	0	3,618	0.00%
2022/12/22	2	175.00	2	174.00	178.00	0	3,698	0.00%
2022/12/21	0	0.00	4	170.00	172.50	-4	3,715	-0.11%
2022/12/20	2.4	178.08	2	174.25	173.00	0.4	3,710	0.01%
2022/12/19	1	179.00	1	183.00	181.50	0	3,644	0.00%
2022/12/15	1	188.00	4	189.25	189.00	-3	3,503	-0.09%
2022/12/14	8	187.06	6	188.08	189.00	2	3,510	0.06%
2022/12/12	2	188.75	0	0.00	189.50	2	3,493	0.06%
2022/12/09	1	190.50	2	195.75	197.50	-1	3,503	-0.03%
2022/12/08	1	188.50	1	193.90	193.50	0	3,518	0.00%
2022/12/07	0	185.00	1	182.00	186.50	-1	3,491	-0.03%
2022/12/06	1.1	190.05	3	191.17	189.50	-1.9	3,461	-0.05%
2022/12/05	2	193.75	0	0.00	191.50	2	3,449	0.06%
2022/12/02	5	193.80	24	193.31	190.50	-19	3,496	-0.54%
2022/12/01	10	195.55	24	195.73	196.50	-14	3,531	-0.40%
2022/11/30	12	190.21	9	189.67	190.50	3	3,578	0.08%
2022/11/29	1	182.50	3	183.67	182.50	-2	3,620	-0.06%
2022/11/28	23	180.11	14	179.93	180.50	9	3,671	0.25%
2022/11/25	10	184.55	12	182.17	180.00	-2	3,647	-0.05%
2022/11/24	42	186.52	20	185.75	186.50	22	3,610	0.61%
2022/11/23	38	180.72	34	178.99	186.00	4	3,528	0.11%
2022/11/22	6	173.42	8	176.56	177.00	-2	3,454	-0.06%
2022/11/21	2	173.75	3	173.50	172.50	-1	3,430	-0.03%
2022/11/18	0	0.00	3	176.33	175.50	-3	3,459	-0.09%
2022/11/17	3	175.00	2	176.50	175.50	1	3,470	0.03%
2022/11/16	8	174.31	8	173.63	174.00	0	3,471	0.00%
2022/11/15	4	172.75	7	172.43	173.50	-3	3,494	-0.09%
2022/11/14	6	175.00	6.5	172.58	172.00	-0.5	3,506	-0.01%
2022/11/11	4	173.88	7.3	172.39	174.50	-3.3	3,486	-0.10%
2022/11/10	1	169.50	0	0.00	170.50	1	3,450	0.03%
2022/11/09	4	167.25	7	167.86	169.00	-3	3,468	-0.09%
2022/11/08	9	166.89	10	164.85	163.50	-1	3,503	-0.03%
2022/11/07	20	161.80	17	162.59	164.50	3	3,497	0.09%
2022/11/04	4	159.25	7.1	160.98	164.50	-3.1	3,471	-0.09%
2022/11/03	19.1	158.23	14	159.71	160.50	5.1	3,425	0.15%
2022/11/02	11	156.41	22	156.70	157.50	-11	3,363	-0.33%
2022/11/01	16	148.91	12	149.42	148.00	4	3,226	0.12%
2022/10/31	5.1	143.40	12	144.00	146.50	-6.9	3,131	-0.22%
2022/10/28	2	136.50	1	139.00	137.00	1	3,081	0.03%
2022/10/27	1	134.50	4	136.63	139.00	-3	3,076	-0.10%
2022/10/26	3	129.67	1	130.00	130.00	2	3,056	0.07%
2022/10/25	2.2	133.14	1	135.50	136.00	1.2	3,023	0.04%
2022/10/24	0	0.00	1	139.00	139.50	-1	2,978	-0.03%
2022/10/21	5	137.60	2	136.25	135.00	3	2,998	0.10%
2022/10/20	4.2	137.03	4	139.38	144.00	0.2	2,976	0.01%
2022/10/18	0	0.00	1	143.50	143.50	-1	2,973	-0.03%
2022/10/17	6	137.50	5	138.80	139.00	1	3,036	0.03%
2022/10/14	7	140.93	7	141.29	141.50	0	3,065	0.00%
2022/10/13	1	137.00	7	137.57	136.50	-6	3,131	-0.19%
2022/10/12	24	137.60	21	138.98	138.00	3	3,163	0.09%
2022/10/11	9	143.00	0	0.00	139.50	9	3,176	0.28%
2022/10/06	1	160.00	0	0.00	159.50	1	3,267	0.03%
2022/10/05	0	0.00	4	164.00	159.50	-4	3,383	-0.12%
2022/10/04	2.1	159.03	2	160.75	161.50	0.1	3,396	0.00%
2022/10/03	3	161.33	2.2	159.27	160.00	0.8	3,366	0.02%
2022/09/30	4	150.75	3	157.50	160.00	1	3,354	0.03%
2022/09/29	32.5	160.95	33	159.18	158.50	-0.5	3,321	-0.02%
2022/09/28	21	175.52	20	170.95	168.00	1	3,262	0.03%
2022/09/27	5.2	170.87	25	173.50	176.00	-19.8	3,188	-0.62%
2022/09/26	37.1	164.70	39.9	165.07	167.50	-2.8	3,118	-0.09%
2022/09/23	7	167.43	4	166.88	166.50	3	3,102	0.10%
2022/09/22	6.1	167.60	4.2	167.04	168.50	1.9	3,127	0.06%
2022/09/21	2	169.51	2	170.50	170.50	0	3,091	0.00%
2022/09/20	12.1	169.00	12	170.00	172.00	0.1	3,078	0.00%
2022/09/19	2	169.50	3.2	169.59	167.00	-1.2	3,064	-0.04%
2022/09/16	6	173.67	6.4	172.61	171.50	-0.4	3,070	-0.01%
2022/09/15	4.2	173.90	6	174.42	174.00	-1.8	3,024	-0.06%
2022/09/14	6	167.08	4	167.50	166.50	2	3,020	0.07%
2022/09/13	3	170.83	0	0.00	171.00	3	3,027	0.10%
2022/09/12	6	170.92	2	171.00	171.00	4	3,028	0.13%
2022/09/08	9	170.44	5	170.20	170.00	4	3,020	0.13%
2022/09/07	10	165.85	14	166.46	170.50	-4	2,975	-0.13%
2022/09/06	22	172.09	11	170.14	164.50	11	2,930	0.38%
2022/09/05	11	172.91	7.5	172.59	171.50	3.6	2,815	0.13%
2022/09/02	3	167.33	14.2	168.02	170.00	-11.2	2,688	-0.42%
2022/09/01	4	157.25	1	157.50	157.50	3	2,606	0.12%
2022/08/31	1	159.00	0	0.00	162.00	1	2,596	0.04%
2022/08/30	2.2	158.05	0	0.00	160.00	2.2	2,629	0.08%
2022/08/29	8	157.25	3	157.50	157.50	5	2,618	0.19%
2022/08/26	1	166.50	1	166.50	165.50	0	2,599	0.00%
2022/08/25	3.2	164.25	3	165.17	164.50	0.2	2,592	0.01%
2022/08/24	2.7	174.60	1	173.50	173.00	1.7	2,555	0.07%
2022/08/22	13.1	173.02	10.2	173.57	174.00	2.9	2,505	0.12%
2022/08/19	3.1	177.36	3	175.67	176.50	0.1	2,493	0.00%
2022/08/18	6.1	173.67	3	173.50	174.50	3.1	2,503	0.12%
2022/08/17	1	175.50	3	176.33	176.00	-2	2,481	-0.08%
2022/08/16	27.3	176.52	25	176.82	175.00	2.3	2,477	0.09%
2022/08/15	4	175.25	6	175.25	176.50	-2	2,462	-0.08%
2022/08/12	2	170.51	1	170.51	171.00	1	2,394	0.04%
2022/08/11	57.3	165.22	57	165.62	166.50	0.3	2,376	0.01%
2022/08/10	7	162.00	0	0.00	161.50	7	2,381	0.29%
2022/08/09	1	160.00	2	163.25	163.00	-1	2,380	-0.04%
2022/08/08	5	159.30	3	160.00	160.00	2	2,414	0.08%
2022/08/05	4	162.75	1	164.00	163.50	3	2,449	0.12%
2022/08/04	1	158.00	0	0.00	162.00	1	2,458	0.04%
2022/08/03	0.1	161.00	0	0.00	161.50	0.1	2,441	0.00%
2022/08/02	2	162.00	1	164.50	163.00	1	2,444	0.04%
2022/08/01	4	168.50	3	169.17	168.00	1	2,423	0.04%
2022/07/29	3	161.83	6	163.67	166.00	-3	2,395	-0.13%
2022/07/28	40	156.74	42	157.19	158.50	-2	2,385	-0.08%
2022/07/27	3	161.17	1	164.00	164.00	2	2,362	0.08%
2022/07/26	17	159.35	21	159.90	161.00	-4	2,369	-0.17%
2022/07/25	4	161.63	3	162.67	161.50	1	2,369	0.04%
2022/07/22	7	169.86	3	167.17	166.50	4	2,397	0.17%
2022/07/21	2	167.25	3	168.00	170.00	-1	2,338	-0.04%
2022/07/20	31	165.03	37.3	163.64	163.50	-6.3	2,298	-0.27%
2022/07/19	3	159.33	3	158.33	160.00	0	2,216	0.00%
2022/07/18	32	150.00	30	153.75	156.00	2	2,160	0.09%
2022/07/15	81	150.12	65	153.84	154.50	16	2,104	0.76%
2022/07/14	24.3	153.13	57.3	155.92	157.00	-33	2,025	-1.63%
2022/07/13	44.3	148.55	17	147.76	149.00	27.3	1,957	1.40%
2022/07/12	10	152.75	3	154.17	151.50	7	1,835	0.38%
2022/07/11	0	0.00	2	168.75	168.00	-2	1,791	-0.11%
2022/07/08	1	170.00	1	167.50	166.50	0	1,783	0.00%
2022/07/07	2	163.75	0	0.00	165.00	2	1,767	0.11%
2022/07/06	1	164.00	0	0.00	163.50	1	1,751	0.06%
2022/07/04	0	0.00	2	168.25	172.50	-2	1,732	-0.12%
2022/06/28	1.1	186.22	0	0.00	191.50	1.1	1,688	0.06%
2022/06/27	0	0.00	1	193.50	194.50	-1	1,677	-0.06%
2022/06/24	1.1	191.43	5	189.96	187.00	-4	1,659	-0.24%
2022/06/23	0.1	184.00	0	0.00	185.50	0.1	1,640	0.01%
2022/06/22	2.1	186.78	1	184.50	184.00	1.1	1,614	0.07%
2022/06/21	0.1	197.00	0	0.00	197.00	0.1	1,562	0.01%
2022/06/20	0	198.00	0	0.00	195.50	0	1,538	0.00%
2022/06/17	0	206.00	1	206.00	206.00	-1	1,509	-0.06%
2022/06/16	0	212.50	0	0.00	212.50	0	1,477	0.00%
2022/06/10	1	239.47	1	239.00	239.00	0	1,481	0.00%
2022/06/08	0	0.00	1	236.50	239.50	-1	1,503	-0.07%
2022/06/07	1	231.50	0	0.00	232.50	1	1,477	0.07%
2022/06/06	0	0.00	1	228.00	230.00	-1	1,490	-0.07%
2022/06/02	1	225.00	0	0.00	225.00	1	1,509	0.07%
2022/05/30	1	233.00	1	233.00	233.00	0	1,546	0.00%
2022/05/27	0	232.00	0	0.00	232.50	0	1,540	0.00%
2022/05/26	1	233.50	1	235.50	233.00	0	1,531	0.00%
2022/05/20	0	0.00	2	227.00	228.00	-2	1,568	-0.13%
2022/05/19	5	222.70	3	225.33	226.00	2	1,561	0.13%
2022/05/18	2	226.00	3	227.67	227.50	-1	1,547	-0.06%
2022/05/16	6	223.42	6	219.83	219.50	0	1,517	0.00%
2022/05/13	0	0.00	2	218.25	224.00	-2	1,473	-0.14%
2022/05/12	0	0.00	2	216.00	213.00	-2	1,431	-0.14%
2022/05/10	0	0.00	0	212.00	214.00	0	1,463	0.00%
2022/05/09	1	211.50	2	210.50	210.50	-1	1,452	-0.07%
2022/05/06	4	215.25	1	215.00	215.00	3	1,484	0.20%
2022/05/05	2	225.00	2	226.00	222.00	0	1,487	0.00%
2022/05/04	2	221.25	5	221.30	222.00	-3	1,487	-0.20%
2022/05/03	2	215.00	0	0.00	215.00	2	1,476	0.14%
2022/04/29	5	221.00	7	220.00	222.00	-2	1,468	-0.14%
2022/04/28	13	217.46	6	218.25	216.00	7	1,471	0.48%
2022/04/25	1	235.50	3	237.83	235.50	-2	1,466	-0.14%
2022/04/22	1	244.00	0	0.00	243.50	1	1,498	0.07%
2022/04/21	2	242.25	1	244.06	245.00	1	1,511	0.06%
2022/04/19	0	0.00	1	237.00	236.00	-1	1,544	-0.06%
2022/04/15	1.2	235.09	0	0.00	235.50	1.2	1,591	0.08%
2022/04/14	1	240.00	1	241.00	240.50	0	1,625	0.00%
2022/04/13	0	0.00	1	235.00	238.50	-1	1,683	-0.06%
2022/04/11	1.2	239.13	1	240.00	240.00	0.2	1,717	0.01%
2022/04/08	1	258.50	2	260.00	257.00	-1	1,745	-0.06%
2022/03/29	1	259.00	0	0.00	259.00	1	1,780	0.06%
2022/03/18	2	256.00	0	0.00	255.00	2	1,914	0.10%
2022/03/17	1	255.00	1	249.50	258.50	0	1,923	0.00%
2022/03/16	3.1	243.97	4	243.63	244.50	-0.9	1,926	-0.05%
2022/03/11	1	257.50	1.1	253.05	253.00	-0.1	2,037	0.00%
2022/03/10	0	0.00	2	260.25	260.00	-2	2,060	-0.10%
2022/03/09	0	0.00	0.1	255.05	254.00	-0.1	2,099	0.00%
2022/03/08	1	262.00	1	254.00	254.00	0	2,144	0.00%
2022/03/07	1	260.50	0	0.00	262.00	1	2,204	0.05%
2022/03/03	1	274.00	2	272.50	274.00	-1	2,377	-0.04%
2022/03/02	1	273.50	1	274.00	275.50	0	2,529	0.00%
2022/03/01	2.3	268.33	1.1	271.86	273.00	1.3	2,729	0.05%
2022/02/25	3.1	270.00	2	270.00	270.00	1.1	2,809	0.04%
2022/02/24	0	0.00	0.4	280.56	279.00	-0.4	2,769	-0.01%
2022/02/23	1.1	280.48	1.3	285.27	288.00	-0.2	2,745	-0.01%
2022/02/22	0	278.00	1	274.55	279.00	-1	2,740	-0.04%
2022/02/21	0.3	277.84	0	0.00	278.00	0.3	2,767	0.01%
2022/02/18	3.1	275.31	1	277.00	278.00	2.1	2,810	0.07%
2022/02/17	0	0.00	1	278.00	280.00	-1	2,817	-0.04%
2022/02/16	1.1	273.61	1	274.00	275.50	0.1	2,826	0.00%
2022/02/15	0	273.50	0	0.00	271.00	0	2,816	0.00%
2022/02/14	2	272.01	2	276.00	271.50	0	2,824	0.00%
2022/02/11	8	281.19	6	281.92	279.00	2	2,819	0.07%
2022/02/10	3.4	283.18	3.3	282.11	285.50	0.1	2,800	0.01%
2022/02/09	2	275.25	2	278.25	275.50	0	2,765	0.00%
2022/02/08	7	275.14	6	274.50	275.00	1	2,765	0.04%
2022/02/07	0	0.00	2	273.50	271.50	-2	2,729	-0.07%
2022/01/26	5	262.20	3	265.83	264.50	2	2,744	0.07%
2022/01/25	1	271.00	3	268.67	265.00	-2	2,759	-0.07%
2022/01/24	2	267.32	4	274.50	275.00	-2	2,802	-0.07%
2022/01/21	1	276.00	2	274.00	273.00	-1	2,912	-0.03%
2022/01/20	2	279.00	3	278.00	279.00	-1	3,064	-0.03%
2022/01/19	1	281.50	2	279.25	281.50	-1	3,081	-0.03%
2022/01/18	13	276.38	13	276.35	276.00	0	3,068	0.00%
2022/01/17	1.1	268.83	2	271.75	274.00	-1	3,035	-0.03%
2022/01/14	0.1	263.00	0	0.00	267.00	0.1	3,005	0.00%
2022/01/13	0	261.00	0	0.00	262.00	0	2,999	0.00%
2022/01/12	0	259.00	1	264.00	262.00	-1	3,013	-0.03%
2022/01/11	7.1	265.66	7	266.14	262.50	0.1	3,042	0.00%
2022/01/10	2	273.51	0	0.00	275.00	2	3,012	0.07%
2022/01/07	3.1	275.39	1	279.50	273.00	2.1	3,006	0.07%
2022/01/06	3	285.00	2.4	284.92	285.00	0.6	2,994	0.02%
2022/01/05	1.1	280.44	1	281.00	280.50	0.1	2,959	0.00%
2022/01/04	1	274.08	0	0.00	277.00	1	2,944	0.04%
2022/01/03	5.3	284.42	4	287.63	277.50	1.3	2,917	0.05%
2021/12/30	2.1	279.51	2	279.25	278.00	0.1	2,908	0.00%
2021/12/29	0.4	279.86	0	0.00	279.50	0.4	2,985	0.01%
2021/12/28	0.3	278.30	2	278.00	277.50	-1.8	3,023	-0.06%
2021/12/27	0	277.00	0	0.00	277.50	0	3,036	0.00%
2021/12/24	4.1	277.05	0	0.00	276.50	4.1	3,067	0.13%
2021/12/23	1	280.50	2.1	279.81	281.00	-1.1	3,102	-0.04%
2021/12/22	1	273.00	0	0.00	275.50	1	3,196	0.03%
2021/12/21	1	279.00	1	274.50	275.50	0	3,230	0.00%
2021/12/20	0	0.00	0.5	277.00	275.50	-0.5	3,335	-0.01%
2021/12/17	1.1	278.60	1	278.50	276.50	0.1	3,522	0.00%
2021/12/16	2.5	280.50	1.1	283.80	282.50	1.5	3,690	0.04%
2021/12/15	0	275.50	0	0.00	275.00	0	3,697	0.00%
2021/12/14	0	274.00	0.1	273.00	274.00	-0.1	3,727	0.00%
2021/12/13	0.1	277.32	0	0.00	279.00	0.1	3,776	0.00%
2021/12/10	0.1	264.68	1	280.51	280.00	-0.9	3,791	-0.02%
2021/12/09	4	283.98	4	281.00	276.50	0	3,775	0.00%
2021/12/08	2	280.00	2.2	281.96	280.00	-0.2	3,740	0.00%
2021/12/07	10	284.60	11.1	280.93	278.00	-1.1	3,726	-0.03%
2021/12/06	4	274.00	4	273.38	275.50	0	3,683	0.00%
2021/12/03	4.1	270.96	5	273.30	274.50	-0.9	3,717	-0.02%
2021/12/02	5.1	273.24	3.1	270.42	269.00	2	3,709	0.05%
2021/12/01	1	273.03	4.1	275.48	279.50	-3.1	3,713	-0.08%
2021/11/30	4	283.88	6.1	280.61	280.00	-2.1	3,673	-0.06%
2021/11/29	9	276.39	14	275.29	280.00	-5	3,617	-0.14%
2021/11/26	19.1	267.84	18.2	267.48	272.50	0.9	3,556	0.03%
2021/11/25	25.1	258.44	30.4	260.88	269.50	-5.3	3,423	-0.15%
2021/11/24	11	242.68	10	241.45	245.00	1	3,223	0.03%
2021/11/23	3	230.00	4	228.50	228.50	-1	3,137	-0.03%
2021/11/22	0	0.00	1	233.00	233.00	-1	3,163	-0.03%
2021/11/19	1	228.00	0	0.00	227.50	1	3,205	0.03%
2021/11/18	1	229.00	1	234.00	232.00	0	3,259	0.00%
2021/11/16	2	231.75	0	0.00	233.00	2	3,376	0.06%
2021/11/15	1	234.00	1	236.50	234.00	0	3,504	0.00%
2021/11/12	3	232.83	1	232.00	232.00	2	3,568	0.06%
2021/11/11	0	0.00	10	233.20	229.50	-10	3,612	-0.28%
2021/11/10	0	0.00	7	230.43	231.00	-7	3,631	-0.19%
2021/11/09	10	235.00	1	232.50	232.00	9	3,672	0.25%
2021/11/08	0	0.00	0.4	229.50	230.00	-0.4	3,693	-0.01%
2021/11/05	1	232.50	1	229.00	230.50	0	3,739	0.00%
2021/11/04	2	232.00	2.5	232.09	231.50	-0.5	3,773	-0.01%
2021/11/03	5.4	231.93	2	232.50	232.00	3.4	3,768	0.09%
2021/11/02	0.3	229.33	3.1	228.18	228.50	-2.8	3,741	-0.07%
2021/11/01	7.2	235.82	4	235.00	234.00	3.2	3,739	0.09%
2021/10/29	18.1	240.59	17	247.12	240.50	1.1	3,719	0.03%
2021/10/28	5	238.80	8.2	242.95	240.50	-3.2	3,647	-0.09%
2021/10/27	9	225.39	12	226.33	227.50	-3	3,510	-0.09%
2021/10/25	1	217.50	1	216.00	218.00	0	3,543	0.00%
2021/10/22	0	217.50	0.1	218.50	217.50	-0.1	3,611	0.00%
2021/10/21	2	217.75	1	216.00	212.50	1	3,630	0.03%
2021/10/20	4	219.38	5	219.60	217.00	-1	3,648	-0.03%
2021/10/19	3	214.83	4	216.25	215.00	-1	3,662	-0.03%
2021/10/18	0	0.00	2	207.00	207.00	-2	3,643	-0.05%
2021/10/15	0	0.00	0.1	211.50	211.50	-0.1	3,713	0.00%
2021/10/14	0	0.00	3.3	204.83	206.50	-3.3	3,801	-0.09%
2021/10/13	5	201.70	2	202.50	200.00	3	3,932	0.08%
2021/10/12	1	207.50	0	0.00	207.00	1	4,002	0.02%
2021/10/08	0	213.50	1.1	216.32	214.50	-1.1	4,063	-0.03%
2021/10/07	3	209.17	5	211.10	211.50	-2	4,235	-0.05%
2021/10/06	5	210.00	2	204.00	203.00	3	4,424	0.07%
2021/10/05	1	209.50	3.1	216.71	218.00	-2.1	4,455	-0.05%
2021/10/04	1	211.50	1	210.50	209.50	0	4,614	0.00%
2021/10/01	1.4	211.13	0.1	213.00	210.00	1.3	4,708	0.03%
2021/09/30	2	218.00	2	218.00	217.50	0	4,747	0.00%
2021/09/29	10	218.35	5.1	214.38	214.50	4.9	4,766	0.10%
2021/09/28	4	225.37	6	226.00	228.00	-2	4,759	-0.04%
2021/09/27	13	225.65	14.4	227.10	226.00	-1.4	4,791	-0.03%
2021/09/24	21.4	243.85	11	240.32	238.00	10.4	4,799	0.22%
2021/09/23	37.2	244.45	27.2	244.95	249.00	10.1	4,906	0.20%
2021/09/22	2.1	232.00	4	230.63	232.50	-1.9	4,880	-0.04%
2021/09/17	3	229.33	4	230.63	227.50	-1	4,910	-0.02%
2021/09/16	11	230.86	13	231.23	231.00	-2	4,935	-0.04%
2021/09/14	0	0.00	1	222.50	222.50	-1	5,053	-0.02%
2021/09/13	0.1	222.50	2	222.75	219.50	-2	5,239	-0.04%
2021/09/10	5	223.30	3	224.50	225.00	2	5,283	0.04%
2021/09/09	5	225.50	8	224.50	226.50	-3	5,360	-0.06%
2021/09/08	8	221.25	4.8	220.82	221.50	3.3	5,474	0.06%
2021/09/07	0.3	229.00	1	229.50	228.00	-0.8	5,560	-0.01%
2021/09/06	3.1	234.26	7	236.50	231.00	-3.9	5,819	-0.07%
2021/09/03	3.3	228.15	9	228.56	232.00	-5.8	6,323	-0.09%
2021/09/02	4	234.75	6.3	232.90	232.00	-2.3	6,761	-0.03%
2021/09/01	8.3	235.17	3	234.00	237.00	5.3	6,895	0.08%
2021/08/31	5	232.50	15.4	228.54	234.00	-10.4	6,924	-0.15%
2021/08/30	3	229.50	5	230.90	230.00	-2	6,954	-0.03%
2021/08/27	4.1	227.31	2	230.00	228.50	2.1	6,953	0.03%
2021/08/26	4	229.75	5.2	231.62	232.00	-1.2	6,934	-0.02%
2021/08/25	10	233.85	8	234.13	234.00	2	6,919	0.03%
2021/08/24	4.1	238.79	3.1	237.66	236.50	1	6,895	0.01%
2021/08/23	25.1	234.61	12	232.54	231.50	13.1	6,849	0.19%
2021/08/20	7	232.36	11	232.09	235.50	-4	6,776	-0.06%
2021/08/19	8.5	228.44	23	229.52	228.00	-14.5	6,662	-0.22%
2021/08/18	7	216.57	11.1	216.55	222.50	-4.1	6,518	-0.06%
2021/08/17	11	212.55	11	209.73	208.00	0	6,446	0.00%
2021/08/16	0	0.00	2	205.75	205.00	-2	6,403	-0.03%
2021/08/13	5	211.30	2.2	208.87	208.00	2.9	6,388	0.04%
2021/08/12	0	0.00	3	218.50	220.50	-3	6,348	-0.05%
2021/08/11	0	0.00	1	215.00	212.50	-1	6,325	-0.02%
2021/08/10	1.1	217.02	0	0.00	215.50	1.1	6,296	0.02%
2021/08/09	0	0.00	1	216.00	215.50	-1	6,287	-0.02%
2021/08/05	8.1	221.48	11.3	219.72	222.50	-3.2	6,370	-0.05%
2021/08/04	3.1	218.00	3	221.50	218.50	0.1	6,424	0.00%
2021/08/03	6	220.08	8	222.19	223.00	-2	6,436	-0.03%
2021/08/02	3.1	219.56	1.2	221.25	220.50	1.9	6,421	0.03%
2021/07/30	4	225.87	2	228.25	225.00	2	6,417	0.03%
2021/07/29	3	229.16	2	229.25	229.00	1	6,430	0.02%
2021/07/28	5	226.30	9.1	225.59	230.00	-4.1	6,440	-0.06%
2021/07/27	6.1	231.52	1.2	231.00	231.00	4.9	6,431	0.08%
2021/07/26	3	231.67	3.1	231.23	236.00	-0.1	6,489	0.00%
2021/07/23	5.2	231.90	1.1	232.91	230.50	4.1	6,497	0.06%
2021/07/22	1	235.00	6	236.32	235.00	-5	6,497	-0.08%
2021/07/21	8.2	235.62	12.2	237.22	236.00	-4	6,487	-0.06%
2021/07/20	22	237.43	19	237.32	231.00	3	6,444	0.05%
2021/07/19	16	244.03	30.1	243.76	242.50	-14.1	6,365	-0.22%
2021/07/16	10	234.52	70	235.39	238.50	-60	6,324	-0.95%
2021/07/15	66.1	228.94	10.1	228.79	229.00	56.1	6,315	0.89%
2021/07/14	44.1	226.72	46.2	227.02	231.00	-2.1	6,357	-0.03%
2021/07/13	29.1	223.23	36.1	225.44	223.50	-7.1	6,213	-0.11%
2021/07/12	11	218.36	2.1	219.69	216.00	8.9	5,986	0.15%
2021/07/09	36	222.60	34.2	224.11	218.50	1.8	5,895	0.03%
2021/07/08	13.3	216.74	16.3	217.76	219.00	-3	5,800	-0.05%
2021/07/07	10.3	219.02	6	216.50	217.00	4.3	5,702	0.08%
2021/07/06	2	220.75	3.1	219.16	218.00	-1.1	5,637	-0.02%
2021/07/05	13	221.62	17	223.29	223.00	-4	5,602	-0.07%
2021/07/02	4	214.13	7	213.36	216.50	-3	5,516	-0.05%
2021/07/01	11	211.82	8.1	214.67	210.00	2.9	5,441	0.05%
2021/06/30	47.4	221.08	21.1	220.83	218.00	26.3	5,335	0.49%
2021/06/29	13	225.92	19.3	227.08	235.00	-6.3	5,040	-0.12%
2021/06/28	4.1	213.67	8	216.94	214.00	-4	4,878	-0.08%
2021/06/25	10	213.75	6	215.33	213.50	4	4,808	0.08%
2021/06/24	7	213.79	5.1	214.42	215.50	1.9	4,769	0.04%
2021/06/23	13	209.69	21.5	210.98	213.50	-8.5	4,707	-0.18%
2021/06/22	24.1	212.34	23	210.24	204.50	1.1	4,599	0.02%
2021/06/21	25	210.18	27.1	210.38	213.50	-2.1	4,411	-0.05%
2021/06/18	16	210.94	17.2	211.55	212.00	-1.2	4,352	-0.03%
2021/06/17	26.3	211.95	8.6	212.61	214.00	17.7	4,266	0.41%
2021/06/16	14	207.29	19.1	209.07	210.00	-5.1	4,131	-0.12%
2021/06/15	60.1	211.83	79.6	210.17	207.50	-19.5	3,979	-0.49%
2021/06/11	150.2	202.50	158	200.44	202.00	-7.8	3,694	-0.21%	大買/大賣/
2021/06/10	72.2	189.52	103.5	192.36	196.50	-31.3	3,145	-1.00%	大賣/
2021/06/09	6	175.59	12	176.71	179.00	-6	2,673	-0.22%
2021/06/08	1	168.50	7	165.93	168.50	-6	2,532	-0.24%
2021/06/07	4.2	161.19	1	161.00	162.50	3.2	2,494	0.13%
2021/06/04	1	159.50	0	0.00	159.50	1	2,445	0.04%
2021/06/03	0	160.50	0	0.00	159.50	0	2,468	0.00%
2021/06/02	0	0.00	3	160.33	160.00	-3	2,478	-0.12%
2021/06/01	6	164.25	5	162.50	162.50	1	2,505	0.04%
2021/05/31	3	161.67	1	163.50	164.00	2	2,524	0.08%
2021/05/27	6	157.75	0	159.00	157.00	6	2,634	0.23%
2021/05/25	1	161.50	1	160.00	161.00	0	2,825	0.00%
2021/05/24	10	155.60	0	0.00	158.50	10	2,887	0.35%
2021/05/21	1	158.00	1	156.50	156.50	0	2,900	0.00%
2021/05/19	1	157.50	0	0.00	158.50	1	3,030	0.03%
2021/05/18	1	156.00	0	0.00	159.00	1	3,058	0.03%
2021/05/17	1	151.00	0	0.00	155.00	1	3,084	0.03%
2021/05/14	1	154.02	10.1	157.34	157.00	-9.1	3,134	-0.29%
2021/05/13	0	0.00	1.1	151.55	151.50	-1.1	3,092	-0.03%
2021/05/12	9	151.26	9.2	154.45	150.00	-0.2	3,057	0.00%
2021/05/11	4.1	162.47	7	159.71	161.00	-2.9	2,989	-0.10%
2021/05/10	5	169.00	2	174.00	168.00	3	2,951	0.10%
2021/05/07	1	168.50	5	171.00	172.50	-4	2,970	-0.13%
2021/05/06	9	166.61	9	166.28	166.50	0	2,982	0.00%
2021/05/05	13.2	168.77	3.4	171.27	165.00	9.9	2,958	0.33%
2021/05/04	7.3	171.90	8	174.38	173.00	-0.7	2,940	-0.03%
2021/05/03	13	180.69	12.1	181.65	179.50	0.9	2,904	0.03%
2021/04/29	2.1	177.75	6	177.33	178.00	-3.9	2,873	-0.13%
2021/04/28	4	177.77	1	178.50	178.50	3	2,868	0.11%
2021/04/27	10.2	181.47	5.3	181.36	182.00	4.9	2,856	0.17%
2021/04/26	4	181.13	3	181.17	182.00	1	2,860	0.03%
2021/04/23	4.1	176.68	2	179.01	179.50	2.1	2,857	0.07%
2021/04/22	24.7	179.94	22.3	179.39	175.00	2.3	2,904	0.08%
2021/04/21	11	176.41	19.6	177.86	181.00	-8.6	2,884	-0.30%
2021/04/20	3	174.83	21.1	174.69	175.50	-18.1	2,832	-0.64%
2021/04/19	3.1	168.52	5	168.60	169.50	-1.9	2,750	-0.07%
2021/04/16	0.2	169.50	0	0.00	169.50	0.2	2,731	0.01%
2021/04/15	5	167.40	0	0.00	168.50	5	2,747	0.18%
2021/04/14	16	172.09	16	170.97	169.00	0	2,753	0.00%
2021/04/13	4.5	169.36	5	166.50	167.00	-0.5	2,743	-0.02%
2021/04/12	1	169.50	1	169.50	170.00	0	2,787	0.00%
2021/04/09	4.4	169.67	2	172.00	169.00	2.4	2,815	0.08%
2021/04/08	3.4	170.56	3	171.17	171.50	0.4	2,808	0.01%
2021/04/07	4.5	169.12	0	0.00	169.00	4.5	2,786	0.16%
2021/04/06	1	167.50	0.3	168.50	167.50	0.7	2,799	0.03%
2021/04/01	0.1	168.50	1	168.50	168.50	-0.9	2,796	-0.03%
2021/03/31	2	168.50	10	168.50	169.00	-8	2,804	-0.29%
2021/03/30	2	170.00	0	0.00	170.00	2	2,831	0.07%
2021/03/29	1	170.50	3.4	170.19	171.00	-2.4	2,947	-0.08%
2021/03/26	12	166.75	1	167.00	166.50	11	2,930	0.38%
2021/03/25	1	166.00	4	165.50	165.00	-3	2,934	-0.10%
2021/03/24	1	169.50	1	167.50	168.00	0	2,935	0.00%
2021/03/23	1	169.00	3	169.50	169.00	-2	2,947	-0.07%
2021/03/22	2.1	169.05	0	0.00	170.00	2.1	2,968	0.07%
2021/03/19	5.2	168.00	4	168.13	168.50	1.2	2,986	0.04%
2021/03/18	0.1	169.00	0	0.00	169.00	0.1	2,992	0.00%
2021/03/17	1.1	168.55	0	0.00	168.00	1.1	3,038	0.03%
2021/03/16	2	168.25	0.2	169.00	170.00	1.8	3,128	0.06%
2021/03/15	4.3	169.49	4	168.50	168.50	0.3	3,166	0.01%
2021/03/12	1	170.00	4	170.38	169.50	-3	3,180	-0.09%
2021/03/11	3	167.17	1	167.00	167.50	2	3,187	0.06%
2021/03/10	5.2	167.22	1	169.00	166.00	4.2	3,174	0.13%
2021/03/09	11	164.91	6	165.58	165.50	5	3,196	0.16%
2021/03/08	0	0.00	3	169.17	166.00	-3	3,191	-0.09%
2021/03/05	5.1	169.19	3	169.17	167.50	2.1	3,185	0.06%
2021/03/04	7.5	171.09	7	172.57	170.00	0.5	3,169	0.02%
2021/03/03	2.1	167.83	4	169.88	172.00	-1.9	3,145	-0.06%
2021/03/02	20	173.55	22.1	175.72	169.00	-2.1	3,132	-0.07%
2021/02/26	5.2	165.26	18	163.58	169.00	-12.8	3,074	-0.42%
2021/02/25	6	163.33	1	162.50	163.00	5	2,982	0.17%
2021/02/24	2	169.00	27	169.11	166.50	-25	2,927	-0.85%
2021/02/23	0	0.00	4	167.88	169.00	-4	2,907	-0.14%
2021/02/22	23	168.52	2	168.75	168.50	21	3,006	0.70%
2021/02/19	7	169.79	15	169.13	169.00	-8	3,025	-0.26%
2021/02/18	5	164.60	2.1	164.27	164.50	3	3,009	0.10%
2021/02/17	8	163.88	6	163.25	164.00	2	3,109	0.06%
2021/02/05	9	161.44	19.3	161.35	161.50	-10.3	3,085	-0.33%
2021/02/04	1	156.50	0.1	157.00	157.00	1	3,021	0.03%
2021/02/03	0	0.00	1	156.00	155.00	-1	3,044	-0.03%
2021/02/02	0	0.00	1	155.00	155.00	-1	3,051	-0.03%
2021/02/01	2	151.75	0.1	151.50	152.50	1.9	3,051	0.06%
2021/01/29	4	152.50	1	154.00	150.50	3	3,059	0.10%
2021/01/28	7	158.21	2	157.00	156.50	5	3,028	0.17%
2021/01/27	2	161.25	6	161.58	162.50	-4	3,002	-0.13%
2021/01/26	3	160.33	4	161.74	161.00	-1	3,034	-0.03%
2021/01/25	3	160.33	3	161.50	161.00	0	3,053	0.00%
2021/01/22	0.2	160.00	23	159.67	161.50	-22.8	3,034	-0.75%
2021/01/21	2	155.75	9	157.78	156.00	-7	2,990	-0.23%
2021/01/20	9	156.44	2	156.50	155.00	7	2,978	0.24%
2021/01/19	2	158.25	0	0.00	158.50	2	2,944	0.07%
2021/01/18	3	156.84	3	158.83	159.50	0	2,926	0.00%
2021/01/15	6.3	162.38	6.3	164.13	161.00	0	2,897	0.00%
2021/01/14	10	161.40	17	163.68	165.50	-7	2,845	-0.25%
2021/01/13	1.1	159.82	2	159.75	159.50	-0.9	2,762	-0.03%
2021/01/12	3	160.00	18	159.36	157.00	-15	2,771	-0.54%
2021/01/11	3	160.50	1	160.50	161.00	2	2,833	0.07%
2021/01/08	5.1	158.79	0	0.00	159.00	5.1	2,821	0.18%
2021/01/07	5	156.60	6	157.92	157.50	-1	2,801	-0.04%
2021/01/06	11	158.14	6	159.42	155.50	5	2,791	0.18%
2021/01/05	3	158.33	2	159.25	159.00	1	2,719	0.04%
2021/01/04	2	156.25	2.1	156.76	156.50	-0.1	2,691	0.00%
2020/12/31	0	0.00	2.2	157.77	157.00	-2.2	2,668	-0.08%
2020/12/30	0	0.00	1	155.50	155.50	-1	2,650	-0.04%
2020/12/29	0	0.00	2	156.00	156.00	-2	2,699	-0.07%
2020/12/28	0	0.00	6	158.50	157.00	-6	2,691	-0.22%
2020/12/25	5	158.90	2	157.25	157.50	3	2,700	0.11%
2020/12/24	13.2	158.20	18	158.47	157.50	-4.8	2,711	-0.18%
2020/12/23	26.3	156.83	17	158.71	157.00	9.3	2,705	0.34%
2020/12/22	1	156.00	1	153.50	153.00	0	2,671	0.00%
2020/12/21	0	0.00	0.1	156.50	156.00	-0.1	2,678	0.00%
2020/12/18	2	155.25	4	156.50	155.00	-2	2,683	-0.07%
2020/12/17	1	154.00	2	154.50	154.50	-1	2,677	-0.04%
2020/12/16	0	0.00	1	154.50	154.50	-1	2,675	-0.04%
2020/12/15	2.1	154.38	1	151.50	150.50	1.1	2,676	0.04%
2020/12/14	0	153.00	1	154.50	155.50	-1	2,674	-0.04%
2020/12/11	3	152.17	6	151.58	153.00	-3	2,705	-0.11%
2020/12/10	12.1	157.33	2	154.75	155.00	10.1	2,689	0.37%
2020/12/09	7.1	160.71	12	160.54	161.00	-5	2,652	-0.19%
2020/12/08	3	157.50	3	155.50	156.00	0	2,668	0.00%
2020/12/07	4.7	155.04	4	154.88	154.00	0.7	2,702	0.03%
2020/12/04	6.1	157.50	10	159.00	157.00	-3.9	2,721	-0.14%
2020/12/03	5	158.60	9.1	158.89	159.00	-4.1	2,756	-0.15%
2020/12/02	12.3	158.24	7	157.93	158.00	5.3	2,831	0.19%
2020/12/01	21.1	155.81	1	157.00	157.00	20.1	2,856	0.70%
2020/11/30	2	157.00	4	158.63	156.00	-2	2,910	-0.07%
2020/11/27	11	155.68	4	156.38	157.00	7	2,904	0.24%
2020/11/26	4	154.00	3	154.50	155.00	1	2,900	0.03%
2020/11/25	4	153.63	2	153.25	152.50	2	2,910	0.07%
2020/11/24	1	156.50	1	156.50	156.00	0	2,899	0.00%
2020/11/23	2	156.50	2	156.50	156.00	0	2,957	0.00%
2020/11/20	5	154.80	4	156.00	156.50	1	2,964	0.03%
2020/11/19	66	156.00	65	154.52	155.50	1	2,993	0.03%
2020/11/18	6	160.42	7	160.07	160.00	-1	2,919	-0.03%
2020/11/17	16	164.91	13	164.46	162.00	3	2,946	0.10%
2020/11/16	14	163.04	26	160.77	163.00	-12	3,021	-0.40%
2020/11/13	2	151.75	3	152.67	153.50	-1	2,923	-0.03%
2020/11/12	11	153.09	3	153.17	153.00	8	2,918	0.27%
2020/11/11	7	151.57	15	151.83	152.50	-8	2,920	-0.27%
2020/11/10	0	0.00	3	148.33	147.50	-3	2,892	-0.10%
2020/11/09	4	147.00	0	0.00	147.50	4	2,891	0.14%
2020/11/06	3.2	146.62	3	148.00	146.50	0.2	2,897	0.01%
2020/11/05	5	147.50	4	147.38	147.50	1	2,907	0.03%
2020/11/04	1	146.00	3	146.83	148.00	-2	2,951	-0.07%
2020/11/03	5	145.70	0	0.00	145.50	5	2,976	0.17%
2020/11/02	7	145.43	1	145.50	146.50	6	2,998	0.20%
2020/10/30	0	0.00	1	151.00	150.00	-1	2,997	-0.03%
2020/10/29	11	148.05	21	149.19	151.00	-10	3,088	-0.32%
2020/10/28	2	150.75	1	151.00	150.50	1	3,214	0.03%
2020/10/27	0	0.00	1	154.00	153.50	-1	3,302	-0.03%
2020/10/26	0	0.00	3	155.00	154.00	-3	3,341	-0.09%
2020/10/23	0	0.00	3	154.50	154.50	-3	3,363	-0.09%
2020/10/22	1	152.50	1	153.50	154.50	0	3,432	0.00%
2020/10/21	0	0.00	1	157.00	156.00	-1	3,451	-0.03%
2020/10/20	3	157.50	7.3	156.82	156.50	-4.3	3,530	-0.12%
2020/10/19	9	155.78	13	155.12	156.00	-4	3,701	-0.11%
2020/10/16	0.1	150.00	3	150.50	150.00	-3	3,652	-0.08%
2020/10/15	2	147.50	2	148.75	150.00	0	3,715	0.00%
2020/10/14	3	148.50	3	148.00	148.00	0	3,755	0.00%
2020/10/13	5	148.30	3	148.67	148.00	2	3,778	0.05%
2020/10/12	6	150.00	2.4	149.54	149.50	3.6	3,795	0.09%
2020/10/08	2	152.00	1	153.00	152.50	1	3,848	0.03%
2020/10/07	4	152.75	10	152.65	153.50	-6	4,063	-0.15%
2020/10/06	9	153.39	10	153.70	153.00	-1	4,085	-0.02%
2020/10/05	0	0.00	5	147.10	149.00	-5	4,092	-0.12%
2020/09/30	0	0.00	1	144.50	146.00	-1	4,134	-0.02%
2020/09/29	4	144.63	1	145.50	143.00	3	4,169	0.07%
2020/09/28	2	143.50	6	143.50	143.00	-4	4,235	-0.09%
2020/09/25	23	147.63	67	143.48	144.50	-44	4,297	-1.02%
2020/09/24	40	151.28	3	150.83	150.00	37	4,313	0.86%
2020/09/23	8	153.25	3	154.83	152.50	5	4,365	0.11%
2020/09/22	1	154.00	7	153.71	154.00	-6	4,421	-0.14%
2020/09/21	6	156.25	6	156.67	155.00	0	4,457	0.00%
2020/09/18	7	159.79	11	158.55	159.00	-4	4,554	-0.09%
2020/09/17	2	158.00	14	157.54	158.00	-12	4,590	-0.26%
2020/09/16	20	156.73	15	157.13	156.50	5	4,614	0.11%
2020/09/15	23	155.83	11.5	156.76	156.00	11.6	4,610	0.25%
2020/09/14	27.1	152.57	16	154.22	156.00	11.1	4,646	0.24%
2020/09/11	18	152.56	17	149.91	149.50	1	4,703	0.02%
2020/09/10	18	155.14	40	155.19	154.00	-22	4,749	-0.46%
2020/09/09	30	154.98	2	155.00	155.50	28	4,846	0.58%
2020/09/08	29	158.33	35	157.36	156.50	-6	4,825	-0.12%
2020/09/07	31	164.44	5	160.10	158.50	26	4,823	0.54%
2020/09/04	9	165.33	26	164.27	169.00	-17	4,819	-0.35%
2020/09/03	16	170.00	8	172.06	167.00	8	4,822	0.17%
2020/09/02	1	172.00	9.1	172.61	172.50	-8.1	4,812	-0.17%
2020/09/01	4	170.63	0	0.00	171.50	4	4,829	0.08%
2020/08/31	46.1	170.76	137	170.06	170.00	-91	4,861	-1.87%	大賣/
2020/08/28	27.3	171.56	5	172.00	171.00	22.3	4,879	0.46%
2020/08/27	105.1	176.73	70	177.58	175.00	35.1	4,868	0.72%	大買/
2020/08/26	24.2	176.31	10	176.10	176.00	14.2	4,822	0.29%
2020/08/25	23	175.65	44	176.02	175.00	-21	4,831	-0.43%
2020/08/24	8.1	170.94	4	171.38	172.00	4.1	4,779	0.09%
2020/08/21	73	168.29	26	166.98	171.50	47	4,811	0.98%
2020/08/20	24	164.79	40	168.45	160.00	-16	4,824	-0.33%
2020/08/19	11	169.09	4	169.25	167.50	7	4,844	0.14%
2020/08/18	3	168.83	6.1	169.00	168.00	-3.1	4,938	-0.06%
2020/08/17	12	169.29	1	169.50	170.00	11	5,018	0.22%
2020/08/14	2	169.50	1	170.50	170.50	1	5,221	0.02%
2020/08/13	6	170.17	6	170.58	169.00	0	5,247	0.00%
2020/08/12	3	168.83	1	170.00	170.50	2	5,302	0.04%
2020/08/11	4.1	170.50	5	169.70	170.50	-0.9	5,475	-0.02%
2020/08/10	12	170.25	6	170.83	169.00	6	5,505	0.11%
2020/08/07	7	173.00	16	172.91	174.00	-9	5,513	-0.16%
2020/08/06	20	175.68	50	175.42	175.00	-30	5,573	-0.54%
2020/08/05	13.1	179.39	6.1	180.25	179.50	7	5,582	0.13%
2020/08/04	31.1	179.72	53	180.23	177.00	-21.9	5,671	-0.39%
2020/08/03	81	177.93	26.1	176.82	174.00	54.9	5,793	0.95%
2020/07/31	16.3	175.55	25.1	175.12	177.00	-8.8	5,763	-0.15%
2020/07/30	6	170.58	3	172.67	171.50	3	5,751	0.05%
2020/07/29	16	167.63	2	169.50	169.50	14	5,944	0.24%
2020/07/28	22	170.75	21	169.79	167.00	1	6,064	0.02%
2020/07/27	17.2	168.92	8.3	169.62	169.50	8.9	6,095	0.15%
2020/07/24	21.1	169.45	18	170.31	168.00	3.1	6,096	0.05%
2020/07/23	34	171.47	50.1	170.00	173.00	-16.1	6,042	-0.27%
2020/07/22	10	164.60	18	164.97	164.00	-8	5,865	-0.14%
2020/07/21	20	163.98	11	164.09	164.00	9	5,847	0.15%
2020/07/20	3	161.00	17	160.29	160.00	-14	5,800	-0.24%
2020/07/17	4	158.00	2	157.25	156.00	2	5,783	0.03%
2020/07/16	11	159.45	4	158.63	159.50	7	5,789	0.12%
2020/07/15	18	162.08	4	159.00	158.50	14	5,784	0.24%
2020/07/14	51	163.13	54	161.94	160.00	-3	5,768	-0.05%
2020/07/13	2	158.00	4	157.75	157.00	-2	5,604	-0.04%
2020/07/10	14	157.46	14	158.07	156.00	0	5,639	0.00%
2020/07/09	7	162.29	4	165.00	161.50	3	5,612	0.05%
2020/07/08	18	160.97	12	161.58	163.00	6	5,584	0.11%
2020/07/07	23	163.61	47.3	163.43	162.00	-24.3	5,555	-0.44%
2020/07/06	16	167.44	7	166.93	167.00	9	5,503	0.16%
2020/07/03	8	164.63	13	165.31	166.50	-5	5,485	-0.09%
2020/07/02	5	162.40	15	162.30	162.50	-10	5,469	-0.18%
2020/07/01	27	159.61	5	160.40	159.50	22	5,525	0.40%
2020/06/30	28.1	159.36	5	159.60	159.50	23.1	5,477	0.42%
2020/06/29	18	160.05	32	159.05	158.50	-14	5,470	-0.26%
2020/06/24	15	155.47	0	0.00	154.50	15	5,387	0.28%
2020/06/23	20	157.88	2	157.25	156.00	18	5,381	0.33%
2020/06/22	26	159.31	7	160.00	159.00	19	5,388	0.35%
2020/06/19	12.1	160.92	4	161.25	161.00	8.1	5,449	0.15%
2020/06/18	16	162.13	21	162.07	162.50	-5	5,435	-0.09%
2020/06/17	25	156.86	22	157.39	158.00	3	5,378	0.06%
2020/06/16	49	155.67	45.3	153.63	159.00	3.7	5,352	0.07%
2020/06/15	20	150.43	4	151.50	149.50	16	5,300	0.30%
2020/06/12	13	147.88	8	147.13	149.00	5	5,341	0.09%
2020/06/11	10	153.20	20	151.53	149.00	-10	5,362	-0.19%
2020/06/10	16	153.03	12	153.71	155.00	4	5,315	0.08%
2020/06/09	8	151.81	7	152.36	151.50	1	5,398	0.02%
2020/06/08	0	0.00	2	150.00	148.50	-2	5,491	-0.04%
2020/06/05	6	148.25	5	148.30	148.00	1	5,509	0.02%
2020/06/04	10	150.50	6	149.83	152.00	4	5,543	0.07%
2020/06/03	3	150.83	3	151.17	151.00	0	5,575	0.00%
2020/06/02	2	150.00	5.1	149.20	149.00	-3.1	5,606	-0.05%
2020/06/01	5	149.70	7.1	150.35	150.00	-2.1	5,617	-0.04%
2020/05/29	3	149.17	4	148.50	147.50	-1	5,609	-0.02%
2020/05/28	6	150.42	10	151.15	148.00	-4	5,641	-0.07%
2020/05/27	8	153.56	13	153.08	152.00	-5	5,630	-0.09%
2020/05/26	22	152.20	24	152.94	153.00	-2	5,605	-0.04%
2020/05/25	28	147.02	19	146.45	148.00	9	5,467	0.16%
2020/05/22	7.1	144.35	3	144.00	143.00	4.1	5,360	0.08%
2020/05/21	23	145.22	36	143.91	147.00	-13	5,300	-0.25%
2020/05/20	4	134.75	2	135.75	135.50	2	5,122	0.04%
2020/05/19	9	135.94	12	135.71	135.00	-3	5,135	-0.06%
2020/05/18	22	136.45	13	136.85	134.00	9	5,106	0.18%
2020/05/15	1	142.50	6	142.25	144.00	-5	4,946	-0.10%
2020/05/14	9	143.44	0	0.00	141.00	9	4,963	0.18%
2020/05/13	9	144.44	8	146.13	145.50	1	4,927	0.02%
2020/05/12	2	147.00	7	144.86	144.00	-5	4,894	-0.10%
2020/05/11	9	146.99	7.2	146.46	146.00	1.8	4,952	0.04%
2020/05/08	21	142.83	41.2	141.75	144.00	-20.2	4,862	-0.41%
2020/05/07	17	137.32	27	137.31	137.50	-10	4,729	-0.21%
2020/05/06	33.1	133.71	26	134.29	134.00	7.1	4,677	0.15%
2020/05/05	19.1	133.55	13	134.58	132.00	6.1	4,652	0.13%
2020/05/04	7	131.43	12	131.17	130.50	-5	4,519	-0.11%
2020/04/30	4	126.88	16	126.38	130.00	-12	4,509	-0.27%
2020/04/29	5	124.00	6	124.42	124.50	-1	4,588	-0.02%
2020/04/28	5	122.70	3	122.67	123.50	2	4,750	0.04%
2020/04/27	6	121.42	4	121.50	122.00	2	4,804	0.04%
2020/04/24	3	121.33	1	122.50	120.50	2	4,819	0.04%
2020/04/23	5	121.30	5	122.60	123.00	0	4,852	0.00%
2020/04/22	1	120.50	1	121.50	121.50	0	4,857	0.00%
2020/04/21	2	122.75	3	121.50	121.00	-1	4,895	-0.02%
2020/04/20	7	122.50	4	123.88	124.50	3	4,968	0.06%
2020/04/17	6	124.92	13	124.77	123.00	-7	5,041	-0.14%
2020/04/16	8	123.44	11	123.05	123.50	-3	5,017	-0.06%
2020/04/15	9	122.94	8	123.00	123.00	1	5,046	0.02%
2020/04/14	11	120.14	10	119.85	120.00	1	5,035	0.02%
2020/04/13	5	117.40	7	117.43	117.00	-2	5,095	-0.04%
2020/04/10	11	116.09	12	116.29	117.00	-1	5,134	-0.02%
2020/04/09	5	116.20	5	116.70	115.00	0	5,231	0.00%
2020/04/08	14.2	116.90	11	117.14	117.00	3.2	5,322	0.06%
2020/04/07	25	116.48	14	115.71	116.00	11	5,334	0.21%
2020/04/06	24	110.54	22	110.93	114.00	2	5,373	0.04%
2020/04/01	4	106.75	16	105.91	107.00	-12	5,386	-0.22%
2020/03/31	8	107.31	5	108.10	106.00	3	5,684	0.05%
2020/03/30	8	105.44	6	106.00	108.00	2	5,909	0.03%
2020/03/27	15	109.73	15	108.27	105.50	0	5,896	0.00%
2020/03/26	11	106.09	20	106.23	106.50	-9	5,861	-0.15%
2020/03/25	26.1	105.90	19	105.68	105.50	7.1	5,822	0.12%
2020/03/24	6	99.85	1	100.50	99.60	5	5,763	0.09%
2020/03/23	1	95.30	0	0.00	92.60	1	5,773	0.02%
2020/03/20	4	96.70	5	96.66	97.50	-1	5,760	-0.02%
2020/03/19	7	95.51	6	96.12	90.00	1	5,736	0.02%
2020/03/18	6	103.33	5	102.79	100.00	1	5,755	0.02%
2020/03/17	11	101.75	9	101.63	101.00	2	5,731	0.03%
2020/03/16	14	106.79	7	108.57	104.50	7	5,664	0.12%
2020/03/13	20	105.65	19	105.00	109.00	1	5,656	0.02%
2020/03/12	7	115.93	146	118.36	115.50	-139	5,564	-2.50%	大賣/鉅額交易
2020/03/11	10	125.70	18	125.47	125.50	-8	5,449	-0.15%
2020/03/10	1	126.00	12	123.63	125.50	-11	5,433	-0.20%
2020/03/09	6	121.58	6	122.83	119.00	0	5,367	0.00%
2020/03/06	3	125.50	9	125.67	125.50	-6	5,320	-0.11%
2020/03/05	1	123.50	6	123.08	123.50	-5	5,330	-0.09%
2020/03/04	4	122.75	3	122.33	122.50	1	5,336	0.02%
2020/03/03	11	124.59	15	124.30	123.50	-4	5,354	-0.07%
2020/03/02	29	118.88	22	116.50	119.00	7	5,356	0.13%
2020/02/27	11	122.68	6	124.17	120.00	5	5,411	0.09%
2020/02/26	16	127.38	16	128.50	128.00	0	5,350	0.00%
2020/02/25	17	126.03	13	127.00	127.00	4	5,339	0.07%
2020/02/24	18	125.69	19	125.58	126.50	-1	5,387	-0.02%
2020/02/21	5	126.10	6	127.42	125.50	-1	5,418	-0.02%
2020/02/20	5	128.20	7	128.64	127.50	-2	5,410	-0.04%
2020/02/19	7	127.64	3	128.17	127.50	4	5,414	0.07%
2020/02/18	3	128.00	3	128.00	128.50	0	5,441	0.00%
2020/02/17	7	128.79	10	128.90	128.50	-3	5,496	-0.05%
2020/02/14	3	128.50	5	128.40	128.50	-2	5,517	-0.04%
2020/02/13	11	127.55	13	128.08	127.50	-2	5,663	-0.04%
2020/02/12	13	127.08	18	126.67	127.50	-5	5,725	-0.09%
2020/02/11	3	120.00	3	120.33	120.50	0	5,696	0.00%
2020/02/10	6	114.33	6	116.42	117.50	0	5,887	0.00%
2020/02/07	10	118.75	12	118.38	117.50	-2	6,058	-0.03%
2020/02/06	9	120.83	5	120.70	121.00	4	6,165	0.06%
2020/02/05	3	118.33	7	117.86	118.50	-4	6,355	-0.06%
2020/02/04	16	118.22	13	117.73	119.50	3	6,449	0.05%
2020/02/03	9	111.83	12	107.42	112.00	-3	6,647	-0.05%
2020/01/31	10	117.55	107	114.71	115.50	-97	6,521	-1.49%	大賣/
2020/01/30	14	122.61	3	123.00	122.50	11	6,415	0.17%
2020/01/20	2	136.00	2	134.50	136.00	0	6,360	0.00%
2020/01/17	7	135.14	3	135.50	135.50	4	6,369	0.06%
2020/01/16	4	133.13	6	133.58	134.50	-2	6,364	-0.03%
2020/01/15	11	133.95	2	135.50	132.00	9	6,397	0.14%
2020/01/14	51	135.39	11	135.91	136.00	40	6,455	0.62%
2020/01/13	14	133.50	26	132.73	134.50	-12	6,416	-0.19%
2020/01/10	6	129.33	1	129.50	129.00	5	6,453	0.08%
2020/01/09	6	131.00	12	130.79	131.00	-6	6,502	-0.09%
2020/01/08	3	128.00	2	127.75	127.00	1	6,533	0.02%
2020/01/07	13	130.04	6	132.08	129.50	7	6,544	0.11%
2020/01/06	2	133.50	8	131.13	132.00	-6	6,526	-0.09%
2020/01/03	224	138.55	11	134.09	133.00	213	6,586	3.23%	大買/鉅額交易
2020/01/02	9	136.50	13	136.62	137.50	-4	6,633	-0.06%
2019/12/31	15	137.03	21	137.10	137.00	-6	6,621	-0.09%
2019/12/30	9	136.89	11	136.86	136.50	-2	6,600	-0.03%
2019/12/27	28	136.07	23	136.41	135.00	5	6,597	0.08%
2019/12/26	71	134.89	79	135.64	135.50	-8	6,497	-0.12%
2019/12/25	30	129.18	43.1	129.74	131.50	-13.1	6,244	-0.21%
2019/12/24	0	0.00	2	125.25	125.00	-2	6,056	-0.03%
2019/12/23	1	125.00	1	124.50	125.00	0	6,086	0.00%
2019/12/20	4	124.75	2	124.75	125.00	2	6,103	0.03%
2019/12/19	3	124.67	0	0.00	124.50	3	6,160	0.05%
2019/12/18	7	125.36	2	125.75	124.00	5	6,181	0.08%
2019/12/17	1	124.50	5	124.70	124.50	-4	6,162	-0.06%
2019/12/16	8	123.94	32	123.98	125.00	-24	6,203	-0.39%
2019/12/13	15	123.50	5	122.70	123.50	10	6,311	0.16%
2019/12/12	21	122.14	3	121.17	121.00	18	6,307	0.29%
2019/12/11	1	122.50	3	121.83	122.00	-2	6,443	-0.03%
2019/12/10	1	121.50	2	122.50	121.50	-1	6,726	-0.01%
2019/12/09	2	125.50	2	123.25	123.00	0	6,764	0.00%
2019/12/06	1	123.00	2.2	122.54	123.00	-1.2	6,779	-0.02%
2019/12/05	5	125.10	2	125.00	123.00	3	6,943	0.04%
2019/12/04	1	122.00	3	121.67	122.00	-2	7,002	-0.03%
2019/12/03	1	122.50	2	122.50	122.50	-1	7,155	-0.01%
2019/12/02	7	120.50	4	121.13	120.00	3	7,182	0.04%
2019/11/29	4	122.50	6.2	122.82	122.00	-2.2	7,139	-0.03%
2019/11/28	3	125.50	4	126.00	125.50	-1	7,159	-0.01%
2019/11/27	5	127.00	7	126.64	127.00	-2	7,234	-0.03%
2019/11/26	19	126.08	25	126.02	126.00	-6	7,256	-0.08%
2019/11/25	3	122.00	0	0.00	122.00	3	7,193	0.04%
2019/11/22	1	121.50	2	122.00	121.00	-1	7,273	-0.01%
2019/11/21	3	119.33	5	119.70	121.00	-2	7,340	-0.03%
2019/11/20	3	121.50	6	122.17	121.50	-3	7,361	-0.04%
2019/11/19	9	125.44	7	125.00	125.00	2	7,409	0.03%
2019/11/18	6	126.58	2	126.50	124.50	4	7,413	0.05%
2019/11/15	8	127.13	4	125.88	126.50	4	7,478	0.05%
2019/11/14	1	125.50	2	125.25	126.00	-1	7,486	-0.01%
2019/11/13	3	124.50	39	125.58	125.50	-36	7,477	-0.48%
2019/11/12	4	121.88	11	122.05	124.00	-7	7,479	-0.09%
2019/11/11	15	117.93	4	119.25	117.50	11	7,539	0.15%
2019/11/08	23	119.28	4	119.63	119.00	19	7,534	0.25%
2019/11/07	29	119.91	17	122.65	121.00	12	7,592	0.16%
2019/11/06	20	128.15	18	130.14	125.00	2	7,518	0.03%
2019/11/05	16	132.66	12	132.58	130.50	4	7,426	0.05%
2019/11/04	52	133.00	34	133.85	131.00	18	7,382	0.24%
2019/11/01	33	129.48	31	130.34	133.00	2	7,208	0.03%
2019/10/31	56	130.05	37	129.65	127.50	19	7,219	0.26%
2019/10/30	11	125.00	12	126.08	125.50	-1	7,228	-0.01%
2019/10/29	21	128.74	17	127.41	126.00	4	7,315	0.05%
2019/10/28	3	128.33	3	128.83	129.50	0	7,375	0.00%
2019/10/25	3	127.83	1	129.50	128.00	2	7,378	0.03%
2019/10/24	4	127.13	2	128.00	129.00	2	7,422	0.03%
2019/10/23	5	129.20	3	128.67	128.00	2	7,488	0.03%
2019/10/22	10	131.80	18	131.14	130.50	-8	7,499	-0.11%
2019/10/21	2	128.25	3	129.17	128.50	-1	7,552	-0.01%
2019/10/18	4	126.63	29	127.83	127.50	-25	7,800	-0.32%
2019/10/17	9	123.67	9	124.11	124.50	0	7,819	0.00%
2019/10/16	10	121.90	14	122.36	122.50	-4	7,800	-0.05%
2019/10/15	20	125.25	14	126.04	123.50	6	7,789	0.08%
2019/10/14	15	126.70	13	127.27	126.50	2	7,838	0.03%
2019/10/09	16	122.22	17	122.24	124.00	-1	7,876	-0.01%
2019/10/08	16	126.56	8.2	126.90	125.00	7.9	7,870	0.10%
2019/10/07	16	130.47	14	129.32	131.50	2	7,906	0.03%
2019/10/04	6	127.58	8	128.06	127.50	-2	7,970	-0.03%
2019/10/03	9	125.22	5	126.10	126.50	4	7,966	0.05%
2019/10/02	9	128.56	10	129.40	129.00	-1	7,944	-0.01%
2019/10/01	9	129.39	10	128.95	129.50	-1	7,933	-0.01%
2019/09/27	7	127.00	4.2	127.91	125.50	2.9	7,941	0.04%
2019/09/26	6	130.92	8	130.63	130.00	-2	7,968	-0.03%
2019/09/25	9	129.17	7	128.79	128.50	2	8,040	0.02%
2019/09/24	10	129.70	2	131.75	128.50	8	8,341	0.10%
2019/09/23	2.3	131.37	2	130.25	130.50	0.3	8,363	0.00%
2019/09/20	2	133.00	3	133.50	133.00	-1	8,474	-0.01%
2019/09/19	11	132.00	13	132.46	132.00	-2	8,483	-0.02%
2019/09/18	13	136.08	13	135.77	134.50	0	8,440	0.00%
2019/09/17	50	139.72	45	139.93	140.00	5	8,313	0.06%
2019/09/16	29	138.09	31	137.40	139.00	-2	8,364	-0.02%
2019/09/12	23	136.52	33	134.09	136.00	-10	8,359	-0.12%
2019/09/11	6	131.17	5	130.90	130.00	1	8,218	0.01%
2019/09/10	4	127.75	4	128.63	127.50	0	8,177	0.00%
2019/09/09	34	129.19	13	128.73	128.00	21	8,163	0.26%
2019/09/06	21	137.31	15	135.43	135.50	6	8,020	0.07%
2019/09/05	37	139.03	34	136.96	139.50	3	8,001	0.04%
2019/09/04	4	133.63	5	132.90	134.00	-1	7,930	-0.01%
2019/09/03	4	133.38	4	134.00	133.50	0	8,053	0.00%
2019/09/02	2	131.75	3	134.00	133.50	-1	8,114	-0.01%
2019/08/30	5	135.90	5	136.50	132.00	0	8,096	0.00%
2019/08/29	4	133.13	12	134.75	136.50	-8	8,041	-0.10%
2019/08/28	6	135.00	2	135.50	135.50	4	8,050	0.05%
2019/08/27	1	136.00	88.6	134.50	133.50	-87.6	8,051	-1.09%
2019/08/26	11	134.09	10	132.35	131.50	1	8,014	0.01%
2019/08/23	13	137.15	6	136.58	139.00	7	7,968	0.09%
2019/08/22	6.1	140.30	2	139.75	139.50	4.1	7,947	0.05%
2019/08/21	2.1	136.50	11	137.00	137.00	-8.9	7,910	-0.11%
2019/08/20	7	137.29	9	138.28	135.50	-2	7,986	-0.03%
2019/08/19	3	134.17	5	134.50	134.00	-2	7,943	-0.03%
2019/08/16	6	132.33	7	133.14	131.50	-1	7,919	-0.01%
2019/08/15	4	131.75	3	132.50	132.50	1	7,896	0.01%
2019/08/14	24	132.92	23.3	133.16	134.50	0.7	7,857	0.01%
2019/08/13	32	126.56	35	126.64	127.00	-3	7,700	-0.04%
2019/08/12	16	127.59	15	128.07	125.00	1	7,680	0.01%
2019/08/08	15	124.60	10	124.95	126.00	5	7,580	0.07%
2019/08/07	9	122.50	7	123.00	121.50	2	7,480	0.03%
2019/08/06	7	117.07	8	116.25	119.00	-1	7,366	-0.01%
2019/08/05	8.3	117.63	5	116.80	115.50	3.3	7,333	0.04%
2019/08/02	14	119.39	30	119.98	118.00	-16	7,331	-0.22%
2019/08/01	25	126.44	45	126.41	126.00	-20	7,255	-0.28%
2019/07/31	28	122.32	29	120.31	120.00	-1	6,983	-0.01%
2019/07/30	3	118.50	5	120.10	119.50	-2	6,906	-0.03%
2019/07/29	1	124.50	2	121.75	121.50	-1	6,894	-0.01%
2019/07/26	6	123.83	9.1	124.38	124.00	-3.1	6,936	-0.04%
2019/07/25	7	122.57	10.1	123.10	123.00	-3.1	6,856	-0.05%
2019/07/24	9	119.50	8	119.31	120.50	1	6,787	0.01%
2019/07/23	12	120.00	11	119.50	119.50	1	6,821	0.01%
2019/07/22	105	121.58	105	121.19	121.50	0	6,689	0.00%	大買/大賣/
2019/07/19	10	114.25	14	114.75	115.00	-4	6,405	-0.06%
2019/07/18	28	109.68	2	111.75	109.00	26	6,313	0.41%
2019/07/17	25.1	112.65	17	112.62	110.00	8.1	6,334	0.13%
2019/07/16	16	113.50	44	114.69	111.00	-28	6,304	-0.44%
2019/07/15	10	112.00	18	112.64	113.00	-8	6,262	-0.13%
2019/07/12	21	109.17	20	109.03	110.00	1	6,250	0.02%
2019/07/11	6	107.83	11	107.64	108.50	-5	6,257	-0.08%
2019/07/10	11	103.41	17	103.35	102.50	-6	6,288	-0.10%
2019/07/09	0	0.00	31	99.47	101.00	-31	6,206	-0.50%
2019/07/08	5	100.06	6	101.23	99.10	-1	6,186	-0.02%
2019/07/05	11	100.23	8	100.50	100.50	3	6,183	0.05%
2019/07/04	0	0.00	10	101.00	101.00	-10	6,247	-0.16%
2019/07/03	13	100.55	6	100.93	99.80	7	6,297	0.11%
2019/07/02	10.1	103.00	7	102.71	102.50	3.1	6,275	0.05%
2019/07/01	4	101.63	22	100.99	103.00	-18	6,241	-0.29%
2019/06/28	15	93.70	14	94.16	93.70	1	5,961	0.02%
2019/06/27	20	96.82	21	96.92	95.60	-1	6,064	-0.02%
2019/06/26	5	94.44	2	94.50	94.80	3	6,140	0.05%
2019/06/25	1	94.40	4	95.63	94.80	-3	6,124	-0.05%
2019/06/24	7	95.14	2	95.45	94.70	5	6,214	0.08%
2019/06/21	26	95.92	7	97.89	95.10	19	6,306	0.30%
2019/06/20	20	97.43	19	97.96	98.50	1	6,166	0.02%
2019/06/19	11	94.09	12	94.03	95.70	-1	6,030	-0.02%
2019/06/18	1	90.00	2	89.95	91.40	-1	5,919	-0.02%
2019/06/17	1	89.50	1	89.50	90.10	0	5,896	0.00%
2019/06/14	8	90.29	2	89.65	88.50	6	5,878	0.10%
2019/06/13	4	90.93	4	91.80	90.10	0	5,873	0.00%
2019/06/12	4	89.73	2	91.65	91.70	2	5,956	0.03%
2019/06/11	10	89.89	10	90.58	88.30	0	5,952	0.00%
2019/06/10	1	85.40	2	85.65	87.00	-1	5,811	-0.02%
2019/06/06	0	0.00	1	82.20	82.00	-1	5,772	-0.02%
2019/06/05	0	0.00	1	85.30	84.20	-1	5,737	-0.02%
2019/06/04	5	84.80	3	83.47	83.40	2	5,710	0.04%
2019/06/03	4	86.28	5	86.06	85.90	-1	5,677	-0.02%
2019/05/31	2	83.80	4	84.33	85.90	-2	5,758	-0.03%
2019/05/30	7	82.00	5	82.28	82.90	2	5,783	0.03%
2019/05/29	6	80.10	4	79.08	80.00	2	5,862	0.03%
2019/05/28	2	81.15	0	0.00	80.00	2	5,885	0.03%
2019/05/27	0	0.00	6	82.30	81.70	-6	5,889	-0.10%
2019/05/24	3	85.87	0	0.00	84.70	3	5,874	0.05%
2019/05/23	1	86.20	0	0.00	86.00	1	5,909	0.02%
2019/05/22	1	92.60	3	90.37	88.30	-2	5,997	-0.03%
2019/05/21	6	88.98	5	89.46	90.60	1	6,014	0.02%
2019/05/20	19	86.91	16	86.69	87.60	3	6,031	0.05%
2019/05/17	26	90.52	22	90.44	89.90	4	5,988	0.07%
2019/05/16	6	94.35	6	94.92	92.70	0	6,015	0.00%
2019/05/15	0	0.00	3	96.77	97.90	-3	6,111	-0.05%
2019/05/14	1	91.90	0	0.00	94.20	1	6,172	0.02%
2019/05/13	33	95.49	18	93.45	92.80	15	6,252	0.24%
2019/05/10	14	99.71	7	98.83	97.50	7	6,207	0.11%
2019/05/09	14	99.43	39	98.98	98.60	-25	6,259	-0.40%
2019/05/08	7	97.46	5	96.64	97.90	2	6,174	0.03%
2019/05/07	7	95.13	8	95.10	94.60	-1	6,146	-0.02%
2019/05/06	38	93.98	15	93.44	93.40	23	6,159	0.37%
2019/05/02	1	98.00	1	98.80	98.80	0	6,254	0.00%
2019/04/30	1	98.00	2	98.80	99.20	-1	6,420	-0.02%
2019/04/29	17	98.79	17	97.86	97.50	0	6,528	0.00%
2019/04/26	1	99.90	2	99.90	100.00	-1	6,595	-0.02%
2019/04/25	2	102.50	2	102.00	102.00	0	6,748	0.00%
2019/04/24	1	104.50	4	102.50	103.50	-3	6,934	-0.04%
2019/04/23	11	106.23	7	103.64	103.50	4	6,876	0.06%
2019/04/22	3	108.67	6	109.58	107.50	-3	6,782	-0.04%
2019/04/19	1	107.50	3	108.17	107.00	-2	6,710	-0.03%
2019/04/18	11	110.00	10	109.30	107.50	1	6,646	0.02%
2019/04/17	22	111.18	17	110.82	111.50	5	6,561	0.08%
2019/04/16	16	106.56	25	106.20	109.00	-9	6,455	-0.14%
2019/04/15	14	103.07	16	103.25	102.00	-2	6,270	-0.03%
2019/04/12	11	100.59	2	101.50	100.50	9	6,194	0.15%
2019/04/11	14	104.57	16	102.94	101.50	-2	6,168	-0.03%
2019/04/10	1	103.50	7	101.57	103.50	-6	6,091	-0.10%
2019/04/09	8	100.00	12	100.75	99.70	-4	6,018	-0.07%
2019/04/08	4	99.75	1	100.50	99.40	3	5,901	0.05%
2019/04/03	12	100.53	10	101.40	100.50	2	5,827	0.03%
2019/04/02	5	105.00	4	104.50	104.50	1	5,757	0.02%
2019/04/01	35	105.90	23	106.13	102.50	12	5,726	0.21%
2019/03/29	5	104.20	16	105.05	106.50	-11	5,539	-0.20%
2019/03/28	0	0.00	1	99.30	97.00	-1	5,363	-0.02%
2019/03/27	10	101.26	15	101.49	99.60	-5	5,392	-0.09%
2019/03/26	21	98.27	21	98.79	98.40	0	5,369	0.00%
2019/03/25	6	93.55	4	94.05	93.50	2	5,347	0.04%
2019/03/22	8	97.93	7	98.33	96.10	1	5,353	0.02%
2019/03/21	8	98.68	9	98.29	98.00	-1	5,329	-0.02%
2019/03/20	6	97.38	6	97.57	96.60	0	5,318	0.00%
2019/03/19	5	97.74	0	97.00	97.00	5	5,316	0.09%
2019/03/18	3	98.27	5	97.64	97.30	-2	5,336	-0.04%
2019/03/15	24	99.97	50	98.42	98.00	-26	5,323	-0.49%
2019/03/14	20.1	95.96	30	96.02	96.30	-10	5,242	-0.19%
2019/03/12	10	93.20	10	94.11	93.50	0	5,329	0.00%
2019/03/11	7	93.13	6	93.12	91.60	1	5,409	0.02%
2019/03/08	10	92.63	10	92.73	93.80	0	5,478	0.00%
2019/03/07	19	92.11	20	92.46	93.30	-1	5,476	-0.02%
2019/03/06	17	91.82	9	91.54	93.00	8	5,457	0.15%
2019/03/05	1	95.10	4	94.85	94.90	-3	5,344	-0.06%
2019/03/04	8	93.01	10	92.68	93.00	-2	5,294	-0.04%
2019/02/27	2	96.00	4	95.15	95.20	-2	5,163	-0.04%
2019/02/26	2	94.10	0	0.00	94.10	2	5,066	0.04%
2019/02/25	10	95.63	14	95.44	96.50	-4	4,981	-0.08%
2019/02/22	8	93.98	11	93.81	93.50	-3	4,873	-0.06%
2019/02/21	11	92.94	10	93.03	92.30	1	4,762	0.02%
2019/02/20	9	91.63	6	90.95	90.20	3	4,623	0.06%
2019/02/19	12	89.23	15	89.67	90.00	-3	4,541	-0.07%
2019/02/18	3	87.83	2	88.65	87.70	1	4,454	0.02%
2019/02/15	16	87.75	40	88.24	88.20	-24	4,421	-0.54%
2019/02/14	34	86.39	32	87.75	87.00	2	4,304	0.05%
2019/02/13	38	85.08	21	84.68	84.50	17	4,141	0.41%
2019/02/12	21	83.22	10	82.67	82.00	11	4,023	0.27%
2019/02/11	11	80.45	2	80.80	80.40	9	3,909	0.23%
2019/01/30	12	80.27	20	80.12	80.00	-8	3,887	-0.21%
2019/01/29	11	77.58	4	78.50	77.40	7	3,802	0.18%
2019/01/28	4	79.00	2	79.55	77.50	2	3,806	0.05%
2019/01/25	3	78.67	2	79.00	78.70	1	3,827	0.03%
2019/01/24	5	80.04	3	80.23	80.10	2	3,808	0.05%
2019/01/23	15	82.17	20	82.78	81.50	-5	3,787	-0.13%
2019/01/22	12	78.46	28	79.01	79.50	-16	3,554	-0.45%
2019/01/21	23	78.04	8	79.21	80.40	15	3,406	0.44%
2019/01/18	14	77.94	16	78.06	76.60	-2	3,335	-0.06%
2019/01/17	12	75.95	7	75.23	74.30	5	3,250	0.15%
2019/01/16	8	75.15	10	75.35	75.70	-2	3,108	-0.06%
2019/01/15	0	0.00	1	68.70	68.90	-1	2,928	-0.03%
2019/01/11	0	0.00	2	69.40	68.70	-2	2,976	-0.07%
2019/01/10	5	68.20	5	68.40	68.40	0	2,975	0.00%
2019/01/09	2	68.60	21	69.00	68.50	-19	2,971	-0.64%
2019/01/08	2	69.45	0	0.00	69.00	2	2,977	0.07%
2019/01/07	8	69.85	12	68.63	68.60	-4	2,978	-0.13%
2019/01/04	0	0.00	3	64.83	65.30	-3	3,006	-0.10%
2019/01/03	1	67.00	0	0.00	66.60	1	3,043	0.03%
2018/12/28	6	65.92	12	66.08	65.70	-6	3,089	-0.19%
2018/12/27	6	65.50	8	66.68	65.40	-2	3,084	-0.06%
2018/12/26	12	65.86	4	64.85	64.50	8	3,070	0.26%
2018/12/25	4	65.73	0	0.00	66.40	4	3,057	0.13%
2018/12/24	12	67.01	11	67.27	67.50	1	3,068	0.03%
2018/12/22	34	66.91	39	66.90	66.80	-5	3,061	-0.16%
2018/12/21	71	66.66	55	66.07	67.50	16	3,076	0.52%
2018/12/20	14	66.14	12	66.49	64.20	2	3,016	0.07%
2018/12/19	18	68.59	11	69.81	67.40	7	2,947	0.24%
2018/12/18	16	69.77	24	71.22	68.90	-8	2,836	-0.28%
2018/12/17	9	76.51	19	76.02	75.70	-10	2,734	-0.37%
2018/12/14	12	77.78	15	77.59	77.30	-3	2,734	-0.11%
2018/12/13	7	79.91	23	78.50	78.40	-16	2,716	-0.59%
2018/12/12	8	80.96	3	81.00	81.20	5	2,686	0.19%
2018/12/11	30	81.40	0	0.00	81.00	30	2,684	1.12%
2018/12/10	8	76.36	3	76.03	77.50	5	2,655	0.19%
2018/12/07	4	78.38	3	78.47	76.20	1	2,633	0.04%
2018/12/06	9	77.83	11	78.19	76.30	-2	2,565	-0.08%
2018/12/05	21	86.58	4	86.28	82.90	17	2,542	0.67%
2018/12/04	3	85.43	8	84.71	88.10	-5	2,457	-0.20%
2018/12/03	0	0.00	3	78.80	80.10	-3	2,343	-0.13%
2018/11/30	7	75.64	7	73.64	72.90	0	2,262	0.00%
2018/11/29	5	75.70	6	76.52	75.00	-1	2,259	-0.04%
2018/11/28	10	73.32	10	74.14	73.80	0	2,275	0.00%
2018/11/27	2	72.45	1	72.80	72.60	1	2,265	0.04%
2018/11/22	1	71.50	0	0.00	70.20	1	2,381	0.04%
2018/11/16	1	71.00	0	0.00	70.60	1	2,532	0.04%
2018/11/13	1	67.20	1	67.00	69.00	0	2,634	0.00%
2018/11/09	1	70.00	5	69.90	69.70	-4	2,654	-0.15%
2018/11/07	2	70.55	2	70.85	72.40	0	2,678	0.00%
2018/11/06	6	70.62	6	70.00	70.00	0	2,714	0.00%
2018/11/05	0	0.00	1	72.00	72.00	-1	2,727	-0.04%
2018/11/02	10	69.09	10	68.65	68.90	0	2,730	0.00%
2018/11/01	5	65.50	5	66.50	66.00	0	2,732	0.00%
2018/10/31	15	61.13	18	61.29	61.90	-3	2,732	-0.11%
2018/10/30	4	57.45	4	57.88	57.90	0	2,716	0.00%
2018/10/29	6	57.77	5	58.22	57.10	1	2,798	0.04%
2018/10/26	10	57.03	10	57.40	56.20	0	2,892	0.00%
2018/10/25	3	60.77	7	61.67	59.20	-4	2,941	-0.14%
2018/10/24	3	67.50	5	66.78	65.70	-2	2,905	-0.07%
2018/10/23	3	69.83	12	69.08	67.50	-9	2,860	-0.31%
2018/10/19	12	72.72	11	73.26	74.60	1	2,830	0.04%
2018/10/18	0	0.00	1	75.10	75.50	-1	2,811	-0.04%
2018/10/17	1	75.20	0	0.00	73.20	1	2,838	0.04%
2018/10/16	1	73.70	2	73.35	74.00	-1	2,861	-0.03%
2018/10/15	2	69.15	2	69.90	70.40	0	2,879	0.00%
2018/10/12	1	67.70	1	68.40	69.50	0	2,859	0.00%
2018/10/11	9	70.64	8	72.35	70.20	1	2,793	0.04%
2018/10/09	10	77.61	2	77.20	78.00	8	2,747	0.29%
2018/10/08	1	82.40	3	81.33	82.60	-2	2,705	-0.07%
2018/10/05	4	83.03	7	83.64	81.60	-3	2,732	-0.11%
2018/10/04	1	85.30	1	85.10	86.70	0	2,713	0.00%
2018/10/03	1	85.40	0	0.00	85.30	1	2,723	0.04%
2018/10/02	4	86.23	2	86.95	85.40	2	2,727	0.07%
2018/10/01	2	86.60	1	88.70	88.10	1	2,723	0.04%
2018/09/28	2	86.20	3	85.87	86.00	-1	2,749	-0.04%
2018/09/21	0	0.00	1	82.40	82.40	-1	2,722	-0.04%
2018/09/20	1	78.10	0	0.00	79.00	1	2,723	0.04%
2018/09/19	3	82.70	3	80.40	80.70	0	2,698	0.00%
2018/09/17	1	82.00	0	0.00	82.00	1	2,697	0.04%
2018/09/14	2	83.65	3	84.27	84.40	-1	2,685	-0.04%
2018/09/12	0	0.00	1	78.50	78.50	-1	2,658	-0.04%
2018/09/11	5	78.18	10	76.90	77.40	-5	2,657	-0.19%
2018/09/10	4	77.50	6	79.55	78.00	-2	2,613	-0.08%
2018/09/07	2	84.50	1	88.20	84.40	1	2,634	0.04%
2018/09/06	4	88.90	0	0.00	88.60	4	2,625	0.15%
2018/09/05	0	0.00	1	90.30	90.30	-1	2,618	-0.04%
2018/09/04	3	89.10	3	88.77	90.60	0	2,592	0.00%
2018/09/03	0	0.00	2	87.70	86.60	-2	2,549	-0.08%
2018/08/31	4	88.68	2	88.80	88.80	2	2,592	0.08%
2018/08/30	2	88.60	0	0.00	88.40	2	2,579	0.08%
2018/08/29	3	93.50	4	93.93	94.40	-1	2,556	-0.04%
2018/08/28	1	91.80	0	0.00	92.50	1	2,553	0.04%
2018/08/24	1	88.70	0	0.00	89.50	1	2,561	0.04%
2018/08/22	3	90.87	2	90.10	89.90	1	2,536	0.04%
2018/08/20	4	89.18	6	89.98	88.50	-2	2,505	-0.08%
2018/08/17	1	92.00	6	91.85	91.10	-5	2,471	-0.20%
2018/08/16	3	91.53	7	93.07	91.70	-4	2,463	-0.16%
2018/08/15	1	92.60	1	94.40	92.90	0	2,455	0.00%
2018/08/14	0	0.00	1	94.70	95.50	-1	2,477	-0.04%
2018/08/13	8	94.13	5.2	95.92	93.60	2.8	2,460	0.11%
2018/08/10	9	99.42	7	100.57	99.00	2	2,449	0.08%
2018/08/09	7	97.66	8	98.35	99.20	-1	2,407	-0.04%
2018/08/08	1	97.80	90	97.22	98.00	-89	2,384	-3.73%
2018/08/07	44	95.94	32	96.77	94.30	12	2,351	0.51%
2018/08/06	7	95.20	32	96.06	94.90	-25	2,370	-1.05%
2018/08/03	52.2	95.10	11	97.01	94.10	41.2	2,562	1.61%
2018/08/02	22	97.83	21	98.01	98.50	1	2,562	0.04%
2018/08/01	6	94.58	4	94.00	96.00	2	2,486	0.08%
2018/07/31	0	0.00	2	87.95	88.00	-2	2,416	-0.08%
2018/07/30	0	0.00	5	86.86	85.60	-5	2,440	-0.20%
2018/07/27	4	85.68	24	85.40	86.00	-20	2,466	-0.81%
2018/07/25	2	82.85	1	84.00	83.90	1	2,506	0.04%
2018/07/24	0	0.00	3	81.80	83.60	-3	2,546	-0.12%
2018/07/23	2	83.60	5	84.20	84.90	-3	2,652	-0.11%
2018/07/20	25	84.80	3	84.87	84.80	22	2,676	0.82%
2018/07/19	1	79.60	0	0.00	80.00	1	2,709	0.04%
2018/07/16	1	78.90	0	0.00	78.60	1	2,899	0.03%
2018/07/06	2	73.45	1	73.40	73.00	1	3,019	0.03%
2018/07/03	0.3	77.70	0	0.00	77.60	0.3	3,060	0.01%
2018/06/27	1	78.10	0	0.00	78.10	1	3,108	0.03%
2018/06/25	0	0.00	4	78.60	78.30	-4	3,161	-0.13%
2018/06/22	1	80.00	1	78.80	78.80	0	3,182	0.00%
2018/06/21	0	0.00	1	82.50	81.50	-1	3,203	-0.03%
2018/06/20	2	82.35	3	82.07	81.00	-1	3,247	-0.03%
2018/06/15	4	85.30	2	85.20	84.50	2	3,368	0.06%
2018/06/14	1	87.60	2	88.00	87.50	-1	3,310	-0.03%
2018/06/13	1	88.40	1	88.80	88.50	0	3,321	0.00%
2018/06/12	3	88.10	1	89.90	87.60	2	3,369	0.06%
2018/06/11	4	89.03	3	88.67	89.20	1	3,430	0.03%
2018/06/08	28	89.78	14	89.65	88.60	14	3,424	0.41%
2018/06/07	1	87.90	1	87.00	87.00	0	3,381	0.00%
2018/06/06	11	87.97	10	88.75	87.90	1	3,391	0.03%
2018/06/05	22	87.22	27	87.91	87.10	-5	3,351	-0.15%
2018/06/04	1	85.00	2	84.90	84.80	-1	3,305	-0.03%
2018/06/01	1	81.40	2	83.10	84.40	-1	3,287	-0.03%
2018/05/31	1	80.50	1	81.60	80.20	0	3,243	0.00%
2018/05/30	3	80.87	0	0.00	80.70	3	3,256	0.09%
2018/05/29	1	83.50	0	0.00	82.80	1	3,291	0.03%
2018/05/25	0	0.00	1	83.40	83.40	-1	3,301	-0.03%
2018/05/24	2	83.40	8	82.50	82.50	-6	3,325	-0.18%
2018/05/23	5	84.26	2	85.05	83.90	3	3,379	0.09%
2018/05/22	11	86.00	4	86.48	85.80	7	3,381	0.21%
2018/05/21	12	84.88	5	85.60	84.10	7	3,390	0.21%
2018/05/18	1	85.00	8	85.43	85.10	-7	3,412	-0.21%
2018/05/16	0	0.00	1	82.80	83.50	-1	3,417	-0.03%
2018/05/15	2	84.65	3	84.13	83.50	-1	3,424	-0.03%
2018/05/14	21	83.82	31	83.63	83.60	-10	3,457	-0.29%
2018/05/11	17	82.54	25	82.43	83.60	-8	3,406	-0.23%
2018/05/10	1	78.00	2	77.45	79.40	-1	3,197	-0.03%
2018/05/09	2	72.10	1	72.00	72.20	1	3,141	0.03%
2018/05/07	2	69.20	3	69.63	69.50	-1	3,062	-0.03%
2018/05/04	2	71.40	4	70.73	70.50	-2	3,039	-0.07%
2018/05/03	4	74.30	3	73.57	73.30	1	3,006	0.03%
2018/05/02	11	73.48	1	72.70	73.00	10	2,976	0.34%
2018/04/30	4	73.30	2	73.00	73.00	2	2,964	0.07%
2018/04/27	3	72.37	3	71.83	72.00	0	2,924	0.00%
2018/04/26	2	75.50	2	74.90	74.70	0	2,810	0.00%
2018/04/25	2	74.65	1	76.20	75.50	1	2,836	0.04%
2018/04/24	10	75.29	17	75.30	76.80	-7	2,821	-0.25%
2018/04/23	10	80.11	5	78.88	78.00	5	2,818	0.18%
2018/04/20	10	84.60	0	0.00	84.10	10	2,781	0.36%
2018/04/19	9	85.41	28	84.07	84.50	-19	2,823	-0.67%
2018/04/18	1	87.60	1	87.60	87.60	0	2,796	0.00%
2018/04/16	2	88.10	0	0.00	88.50	2	2,770	0.07%
2018/04/13	2	90.65	0	0.00	90.50	2	2,746	0.07%
2018/04/12	1	89.20	2	89.55	89.80	-1	2,750	-0.04%
2018/04/10	1	89.50	2	90.65	91.00	-1	2,771	-0.04%
2018/04/09	6	88.87	3	90.37	87.50	3	2,778	0.11%
2018/04/03	1	90.60	2	91.55	91.70	-1	2,747	-0.04%
2018/04/02	4	93.93	1	93.20	93.20	3	2,772	0.11%
2018/03/29	1	94.00	0	0.00	95.70	1	2,844	0.04%
2018/03/26	1	96.20	0	0.00	95.60	1	2,946	0.03%
2018/03/23	2	94.80	1	95.10	95.10	1	3,061	0.03%
2018/03/22	9	99.98	18	98.93	98.10	-9	3,053	-0.29%
2018/03/21	9	101.17	5	102.30	101.50	4	3,027	0.13%
2018/03/20	1	104.50	0	0.00	105.00	1	2,991	0.03%
2018/03/19	4	107.25	1	106.00	106.00	3	3,025	0.10%
2018/03/16	2	106.50	1	107.00	110.00	1	3,068	0.03%
2018/03/15	2	107.50	2	107.00	108.00	0	3,106	0.00%
2018/03/12	4	102.00	4	102.75	102.00	0	3,292	0.00%
2018/03/07	3	102.83	2	102.50	102.00	1	3,449	0.03%
2018/03/06	2	104.00	2	105.00	104.00	0	3,500	0.00%
2018/03/05	0	0.00	1	106.50	105.50	-1	3,508	-0.03%
2018/03/02	19	104.79	4	106.25	104.00	15	3,521	0.43%
2018/03/01	0	0.00	6	109.42	109.50	-6	3,489	-0.17%
2018/02/27	1	110.00	1	111.00	109.50	0	3,476	0.00%
2018/02/26	20	109.50	0	0.00	109.50	20	3,510	0.57%
2018/02/23	17	110.82	27	111.19	111.00	-10	3,484	-0.29%
2018/02/22	1	107.00	1	107.50	107.00	0	3,427	0.00%
2018/02/21	1	106.50	56	107.01	106.50	-55	3,435	-1.60%
2018/02/09	1	99.90	3	100.67	101.00	-2	3,417	-0.06%
2018/02/08	57	99.15	57	100.75	99.30	0	3,395	0.00%
2018/02/07	0	0.00	33	98.68	98.10	-33	3,375	-0.98%
2018/02/06	25	96.95	2	98.60	95.40	23	3,387	0.68%
2018/02/05	1	100.50	1	100.50	100.50	0	3,360	0.00%
2018/02/02	11	106.00	0	0.00	105.00	11	3,340	0.33%
2018/02/01	0	0.00	1	107.50	107.50	-1	3,346	-0.03%
2018/01/31	0	0.00	1	102.00	102.50	-1	3,352	-0.03%
2018/01/30	11	104.23	0	0.00	103.00	11	3,368	0.33%
2018/01/29	1	104.50	3	105.00	106.50	-2	3,358	-0.06%
2018/01/25	0	0.00	5	100.30	99.50	-5	3,383	-0.15%
2018/01/24	4	101.50	0	0.00	101.50	4	3,406	0.12%
2018/01/23	1	100.00	0	0.00	100.50	1	3,434	0.03%
2018/01/19	36	99.36	1	99.10	99.10	35	3,508	1.00%
2018/01/18	1	105.00	37	103.51	103.50	-36	3,441	-1.05%
2018/01/17	33	104.15	1	103.00	103.00	32	3,398	0.94%
2018/01/16	28	109.86	5	110.00	110.00	23	3,336	0.69%
2018/01/15	3	112.50	47	112.81	113.00	-44	3,331	-1.32%
2018/01/12	3	109.00	5	105.90	109.00	-2	3,324	-0.06%
2018/01/10	11	101.50	0	0.00	102.00	11	3,310	0.33%
2018/01/05	1	102.50	5	102.50	102.50	-4	3,374	-0.12%
2018/01/04	11	105.00	0	0.00	105.50	11	3,366	0.33%
2018/01/03	6	105.50	0	0.00	104.50	6	3,380	0.18%
2018/01/02	3	104.00	21	102.19	104.00	-18	3,441	-0.52%