同欣電 (6271)-凱基-站前券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
151.5
漲跌
▲4.5
漲幅
+3.06%
成交量
6,200張
產業
上市半導體類股
936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

同欣電 (6271)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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	7	152.29	5	152.30	151.50	2	1,926	0.10%
2024/05/02	1	147.50	2.5	146.70	147.00	-1.5	1,832	-0.08%
2024/04/30	1	148.00	0	0.00	147.50	1	1,838	0.05%
2024/04/29	0.1	146.00	0	0.00	146.50	0.1	1,836	0.01%
2024/04/26	0.1	143.00	0	0.00	143.50	0.1	1,846	0.01%
2024/04/25	1.1	145.50	0	0.00	143.50	1.1	1,864	0.06%
2024/04/24	5	148.50	3.2	145.09	149.50	1.8	1,847	0.10%
2024/04/23	6	140.00	2	140.50	141.00	4	1,821	0.22%
2024/04/22	5	141.30	5.2	142.31	139.00	-0.2	1,818	-0.01%
2024/04/19	3.3	142.30	2	144.00	142.00	1.3	1,803	0.07%
2024/04/18	2	149.01	6	149.17	148.50	-4	1,748	-0.23%
2024/04/17	10.3	146.89	8.4	149.63	151.50	1.9	1,743	0.11%
2024/04/16	5.6	141.47	2	141.00	141.00	3.6	1,703	0.21%
2024/04/15	0.2	148.00	1	149.00	147.50	-0.8	1,696	-0.05%
2024/04/12	1	151.50	0	0.00	150.50	1	1,729	0.06%
2024/04/11	0.1	150.55	6	150.50	150.50	-5.9	1,740	-0.34%
2024/04/10	1.1	152.00	2	152.00	152.50	-0.9	1,817	-0.05%
2024/04/09	2	150.75	1	151.00	151.50	1	1,819	0.05%
2024/04/08	4	149.25	2	152.75	150.00	2	1,815	0.11%
2024/04/03	2.1	153.00	6	152.33	153.00	-3.9	1,817	-0.21%
2024/04/02	3	151.83	0	0.00	152.00	3	1,803	0.17%
2024/04/01	5	150.40	7.1	149.66	150.50	-2.1	1,792	-0.11%
2024/03/29	1	146.00	1	145.50	145.50	0	1,794	0.00%
2024/03/28	2	147.50	3	148.17	147.00	-1	1,795	-0.06%
2024/03/27	1	144.00	1	142.50	144.50	0	1,771	0.00%
2024/03/26	0	0.00	1	143.00	142.00	-1	1,780	-0.06%
2024/03/25	1	145.49	1	145.00	144.50	0	1,797	0.00%
2024/03/22	3.1	144.60	1	144.00	145.50	2.1	1,836	0.11%
2024/03/21	1.5	142.67	0	0.00	142.00	1.5	1,865	0.08%
2024/03/19	2	141.00	2	143.00	142.50	0	1,922	0.00%
2024/03/18	3.1	141.67	6	140.50	141.50	-2.9	1,941	-0.15%
2024/03/15	2.1	142.79	1	142.50	142.50	1.1	1,946	0.06%
2024/03/14	2.5	143.05	1.2	142.58	143.00	1.3	1,977	0.06%
2024/03/13	0.2	144.47	1.2	145.50	143.50	-1	2,079	-0.05%
2024/03/12	1	146.50	0.2	147.50	147.00	0.8	2,126	0.04%
2024/03/11	3.7	144.64	3	144.50	144.50	0.7	2,183	0.03%
2024/03/08	2.1	144.32	1.3	143.23	143.50	0.8	2,251	0.03%
2024/03/07	2.1	148.25	11.1	147.31	147.50	-9	2,322	-0.39%
2024/03/06	2.1	148.62	2	148.50	149.50	0.1	2,404	0.00%
2024/03/05	2.1	152.22	1	151.00	150.00	1.1	2,654	0.04%
2024/03/04	2	153.00	23.6	156.07	153.00	-21.6	2,922	-0.74%
2024/03/01	38	154.46	35.8	154.50	154.50	2.2	2,939	0.07%
2024/02/29	0.1	151.00	0	0.00	151.50	0.1	2,862	0.00%
2024/02/27	9.3	151.39	17	154.12	150.50	-7.7	2,928	-0.26%
2024/02/26	36	153.11	2.4	153.34	154.00	33.6	2,920	1.15%
2024/02/23	1	145.50	0	0.00	145.00	1	2,885	0.03%
2024/02/22	1	146.50	2	148.50	146.00	-1	2,913	-0.03%
2024/02/21	1	146.00	0	0.00	145.50	1	2,950	0.03%
2024/02/20	3.1	145.84	0	0.00	145.50	3.1	3,081	0.10%
2024/02/19	1	148.51	0	0.00	147.50	1	3,091	0.03%
2024/02/16	1.1	148.05	1	146.50	148.00	0.1	3,114	0.00%
2024/02/15	13	142.66	0	0.00	143.50	13	3,122	0.42%
2024/02/05	1	143.52	6	144.00	143.50	-5	3,144	-0.16%
2024/02/02	0	0.00	2	145.00	146.00	-2	3,266	-0.06%
2024/01/31	0	146.00	30	144.00	143.50	-30	3,336	-0.90%
2024/01/30	1.1	147.46	4	147.63	146.00	-2.9	3,360	-0.09%
2024/01/29	12.1	148.42	2	149.25	148.50	10.1	3,390	0.30%
2024/01/26	0	0.00	1	147.50	147.50	-1	3,402	-0.03%
2024/01/25	1.1	143.50	1	143.50	143.50	0.1	3,439	0.00%
2024/01/24	3	143.17	3	144.33	143.00	0	3,478	0.00%
2024/01/23	2	144.50	0	0.00	144.00	2	3,594	0.06%
2024/01/22	0	143.50	6	144.00	144.00	-6	3,623	-0.16%
2024/01/19	3.3	144.45	2.2	143.70	143.50	1.1	3,683	0.03%
2024/01/17	1.1	145.79	2	145.00	145.00	-0.9	3,687	-0.02%
2024/01/16	0	148.50	0	0.00	149.00	0	3,688	0.00%
2024/01/15	0.4	150.00	0	0.00	150.00	0.4	3,765	0.01%
2024/01/12	0	0.00	3	148.00	149.00	-3	3,790	-0.08%
2024/01/11	3	148.50	2	148.25	148.50	1	3,802	0.03%
2024/01/10	0.2	146.99	1	145.50	145.50	-0.8	3,838	-0.02%
2024/01/09	3	147.17	0	0.00	148.00	3	3,851	0.08%
2024/01/08	4.1	149.12	6	149.75	148.50	-1.9	3,858	-0.05%
2024/01/05	3	153.33	0	0.00	152.00	3	3,840	0.08%
2024/01/04	8.2	156.14	5	156.12	153.00	3.2	3,849	0.08%
2024/01/03	1	156.00	2	156.00	156.00	-1	3,805	-0.03%
2024/01/02	0	155.50	0	0.00	155.00	0	3,837	0.00%
2023/12/29	2.1	155.79	0	0.00	157.50	2.1	3,867	0.05%
2023/12/28	0.4	157.25	1	157.00	156.50	-0.6	3,866	-0.02%
2023/12/27	9	158.94	0	0.00	159.00	9	3,882	0.23%
2023/12/26	1.1	155.14	17	157.59	158.00	-16	3,953	-0.40%
2023/12/25	3	153.49	0	0.00	153.50	3	4,007	0.08%
2023/12/22	1	154.01	0	0.00	154.50	1	4,044	0.03%
2023/12/21	1	152.50	21	153.33	154.00	-20	4,116	-0.49%
2023/12/20	1	154.00	0	0.00	155.00	1	4,291	0.02%
2023/12/19	7	154.93	11	154.36	155.00	-4	4,319	-0.09%
2023/12/18	3.1	157.30	3	156.50	155.50	0.1	4,306	0.00%
2023/12/15	2	158.75	6	159.25	159.00	-4	4,316	-0.09%
2023/12/14	5.2	159.44	2	159.75	158.50	3.2	4,322	0.07%
2023/12/13	0.1	156.19	2	157.00	157.00	-1.9	4,308	-0.05%
2023/12/12	2.1	159.23	1	158.50	158.00	1.1	4,313	0.02%
2023/12/11	7.1	158.93	4	158.88	159.50	3.1	4,353	0.07%
2023/12/08	8	159.50	7	159.21	158.50	1	4,326	0.02%
2023/12/07	10	155.20	22	155.50	155.50	-12	4,247	-0.28%
2023/12/06	14.1	158.78	28	158.41	157.50	-13.9	4,252	-0.33%
2023/12/05	8.2	158.07	16	158.72	157.50	-7.8	4,230	-0.19%
2023/12/04	13	161.00	23	161.13	161.00	-10	4,224	-0.24%
2023/12/01	23.1	165.22	8	166.13	164.50	15.1	4,187	0.36%
2023/11/30	107.1	168.05	51.6	166.70	168.00	55.5	4,137	1.34%	大買/
2023/11/29	18	159.94	37.6	161.04	164.50	-19.6	3,861	-0.51%
2023/11/28	11	149.41	5	153.60	153.50	6	3,574	0.17%
2023/11/27	2.1	147.52	1.3	149.02	146.50	0.7	3,514	0.02%
2023/11/24	5	151.60	3	153.00	151.00	2	3,487	0.06%
2023/11/23	3	151.50	3.1	151.68	151.50	-0.1	3,399	0.00%
2023/11/22	4.1	148.98	14.8	148.90	149.00	-10.8	3,335	-0.32%
2023/11/21	0.1	147.50	0	0.00	148.00	0.1	3,303	0.00%
2023/11/20	11.1	147.23	5	147.60	148.00	6.1	3,290	0.19%
2023/11/17	15	147.47	2	146.50	148.00	13	3,238	0.40%
2023/11/16	0	0.00	7	138.36	140.00	-7	3,111	-0.22%
2023/11/15	12	136.83	9	138.17	137.00	3	3,094	0.10%
2023/11/14	4	137.25	0	0.00	136.50	4	3,060	0.13%
2023/11/13	3	138.50	0	0.00	138.00	3	3,041	0.10%
2023/11/10	15	140.33	0	0.00	138.50	15	3,030	0.50%
2023/11/08	0	0.00	1	148.00	149.00	-1	2,892	-0.03%
2023/11/07	0	0.00	0.3	147.00	148.50	-0.3	2,866	-0.01%
2023/11/06	0	0.00	1.2	144.80	148.00	-1.2	2,840	-0.04%
2023/11/03	0	0.00	3	143.00	142.00	-3	2,868	-0.10%
2023/11/02	2	137.00	0	0.00	138.50	2	2,845	0.07%
2023/10/31	8	137.50	3.1	137.26	134.00	4.9	2,791	0.17%
2023/10/30	0	0.00	3.6	141.14	142.00	-3.6	2,696	-0.13%
2023/10/27	2.7	140.93	5.6	141.14	138.50	-2.9	2,722	-0.11%
2023/10/25	2.3	149.56	8	150.00	147.50	-5.7	2,735	-0.21%
2023/10/24	1	147.50	2.3	148.71	149.50	-1.3	2,757	-0.05%
2023/10/23	8	152.31	10.4	151.93	150.00	-2.4	2,871	-0.08%
2023/10/20	2	147.25	2	148.50	149.00	0	2,824	0.00%
2023/10/18	5	148.40	3	147.67	147.00	2	2,814	0.07%
2023/10/17	0	0.00	4.3	147.16	147.50	-4.3	2,783	-0.15%
2023/10/16	2	145.25	0	0.00	144.00	2	2,805	0.07%
2023/10/13	0	0.00	9	148.33	148.50	-9	2,798	-0.32%
2023/10/12	1	148.00	2	147.25	147.50	-1	2,781	-0.04%
2023/10/11	1	143.50	1	147.00	146.00	0	2,759	0.00%
2023/10/06	0	0.00	1	148.50	147.50	-1	2,738	-0.04%
2023/10/05	1	146.50	2	148.00	148.00	-1	2,717	-0.04%
2023/10/02	9	147.17	6	144.50	144.50	3	2,677	0.11%
2023/09/28	6	145.75	17.3	147.04	149.00	-11.3	2,600	-0.43%
2023/09/27	3	142.00	1.2	142.00	143.00	1.8	2,530	0.07%
2023/09/26	1	142.00	2	144.50	142.00	-1	2,540	-0.04%
2023/09/25	8	149.19	18.6	148.12	146.00	-10.6	2,491	-0.43%
2023/09/22	0	0.00	1	143.00	143.50	-1	2,318	-0.04%
2023/09/21	20.2	139.75	11	139.86	138.50	9.2	2,268	0.40%
2023/09/20	3	141.00	1	141.50	140.00	2	2,251	0.09%
2023/09/19	6	139.33	0	0.00	139.50	6	2,216	0.27%
2023/09/18	0	0.00	3.9	141.62	140.50	-3.9	2,219	-0.18%
2023/09/15	0.5	140.03	0	0.00	140.50	0.5	2,234	0.02%
2023/09/14	11.2	140.30	1	139.50	139.50	10.2	2,245	0.46%
2023/09/12	3	134.83	9	135.50	135.00	-6	2,301	-0.26%
2023/09/11	14	136.61	13	136.73	136.50	1	2,342	0.04%
2023/09/08	1.2	140.43	1	141.50	140.00	0.1	2,304	0.01%
2023/09/07	10	144.50	1	144.50	144.50	9	2,333	0.39%
2023/09/06	3.2	140.57	0	0.00	141.00	3.2	2,297	0.14%
2023/09/05	1.2	138.04	5.1	136.90	137.00	-3.9	2,263	-0.17%
2023/08/30	3	131.00	1	130.50	131.00	2	2,273	0.09%
2023/08/29	1.2	130.28	1	129.50	130.50	0.2	2,301	0.01%
2023/08/28	2	129.00	1	129.50	128.50	1	2,322	0.04%
2023/08/25	1	129.50	1	130.00	130.00	0	2,356	0.00%
2023/08/24	0	0.00	1	129.00	129.50	-1	2,373	-0.04%
2023/08/23	1	127.00	0	0.00	127.50	1	2,371	0.04%
2023/08/22	0	0.00	1	127.00	126.50	-1	2,377	-0.04%
2023/08/17	0	0.00	1	125.00	125.00	-1	2,405	-0.04%
2023/08/15	3	124.50	3	124.50	124.50	0	2,447	0.00%
2023/08/11	0.1	126.00	0	0.00	124.50	0.1	2,454	0.00%
2023/08/10	2	125.50	0	0.00	125.00	2	2,447	0.08%
2023/08/09	4	126.25	2	126.25	124.50	2	2,429	0.08%
2023/08/08	0	0.00	1	165.00	164.50	-1	2,362	-0.04%
2023/08/07	0	0.00	1	165.50	166.00	-1	2,344	-0.04%
2023/08/04	0	0.00	1	165.00	164.00	-1	2,328	-0.04%
2023/08/02	1	163.00	5	159.50	160.50	-4	2,322	-0.17%
2023/08/01	4.1	161.27	8	159.75	161.50	-3.9	2,311	-0.17%
2023/07/31	0.2	157.00	0	0.00	157.50	0.2	2,257	0.01%
2023/07/28	1	159.00	0	0.00	159.00	1	2,221	0.05%
2023/07/27	1	159.00	0	0.00	158.00	1	2,154	0.05%
2023/07/26	21.2	157.82	19.9	156.96	157.50	1.4	2,134	0.06%
2023/07/25	3.1	167.70	0	0.00	166.00	3.1	2,021	0.15%
2023/07/24	4	170.50	1	168.00	169.50	3	2,021	0.15%
2023/07/19	5	177.50	7	177.00	175.50	-2	2,100	-0.10%
2023/07/18	1	175.00	0	0.00	170.50	1	2,219	0.05%
2023/07/17	0	0.00	0.9	173.50	175.50	-0.9	2,232	-0.04%
2023/07/14	2	173.00	2	173.50	173.00	0	2,291	0.00%
2023/07/13	0.1	175.00	0	0.00	173.00	0.1	2,317	0.00%
2023/07/12	1	171.50	0	0.00	171.50	1	2,317	0.04%
2023/07/11	5	171.50	3.8	171.00	171.00	1.2	2,301	0.05%
2023/07/10	0	0.00	2	172.00	170.50	-2	2,297	-0.09%
2023/07/07	5.1	175.50	1	175.00	174.50	4.1	2,287	0.18%
2023/07/06	1	178.50	0	0.00	177.50	1	2,285	0.04%
2023/07/05	5	178.00	2	178.00	178.50	3	2,275	0.13%
2023/07/04	11.1	175.34	3	175.00	174.50	8.1	2,255	0.36%
2023/07/03	4.1	185.02	0	0.00	185.00	4.1	2,227	0.18%
2023/06/30	3	182.50	0	0.00	183.00	3	2,198	0.14%
2023/06/29	2	182.00	0	0.00	181.50	2	2,195	0.09%
2023/06/28	3	183.17	0	0.00	181.00	3	2,227	0.13%
2023/06/27	2	183.75	41.5	184.44	182.50	-39.5	2,225	-1.77%
2023/06/26	2	183.50	27	182.19	183.50	-25	2,224	-1.12%
2023/06/21	7	183.64	6	184.92	183.50	1	2,202	0.05%
2023/06/20	0.1	186.00	7	187.71	184.50	-7	2,199	-0.32%
2023/06/19	1	188.50	0	0.00	188.00	1	2,187	0.05%
2023/06/16	0	0.00	4	191.50	191.50	-4	2,184	-0.18%
2023/06/15	19	194.08	19	193.79	192.50	0	2,148	0.00%
2023/06/14	0.1	187.01	0	0.00	187.50	0.1	2,149	0.00%
2023/06/13	4.1	188.90	1	187.00	187.50	3.1	2,238	0.14%
2023/06/12	0.1	184.00	1	184.50	184.00	-0.9	2,216	-0.04%
2023/06/09	8.1	179.33	0	0.00	179.50	8.1	2,204	0.37%
2023/06/08	1	182.00	0	0.00	182.00	1	2,185	0.05%
2023/06/07	1	183.00	0	0.00	184.00	1	2,185	0.05%
2023/06/06	1	182.50	3	181.50	181.50	-2	2,171	-0.09%
2023/06/05	0.1	183.50	1	184.00	182.50	-0.9	2,158	-0.04%
2023/06/02	6	181.08	0	0.00	182.00	6	2,120	0.28%
2023/06/01	4	181.25	0	0.00	181.00	4	2,090	0.19%
2023/05/31	5	183.10	5	182.00	183.50	0	2,071	0.00%
2023/05/30	0	179.50	0	0.00	179.00	0	2,051	0.00%
2023/05/26	1.1	175.45	0	0.00	175.00	1.1	2,011	0.05%
2023/05/25	0	0.00	1	175.00	174.50	-1	2,021	-0.05%
2023/05/24	1	175.50	0	0.00	176.00	1	2,023	0.05%
2023/05/23	0	0.00	1	175.00	176.50	-1	2,015	-0.05%
2023/05/22	4.1	176.17	1	177.00	176.50	3.1	2,022	0.15%
2023/05/19	2	175.50	1	173.00	176.00	1	2,036	0.05%
2023/05/17	2	169.50	2	169.50	170.50	0	2,023	0.00%
2023/05/16	2	170.50	0	0.00	170.50	2	2,053	0.10%
2023/05/12	3	169.83	0	0.00	170.00	3	2,075	0.14%
2023/05/11	0	0.00	32	168.52	168.00	-32	2,084	-1.54%
2023/05/08	2	174.00	1	173.50	173.50	1	2,103	0.05%
2023/05/04	1	170.00	0	0.00	169.50	1	2,147	0.05%
2023/05/03	5.1	169.50	1.8	168.78	168.50	3.3	2,203	0.15%
2023/05/02	29	170.50	0	0.00	170.50	29	2,268	1.28%
2023/04/28	3.1	169.18	0	0.00	169.50	3.1	2,268	0.13%
2023/04/27	1.1	168.00	0	0.00	167.00	1.1	2,240	0.05%
2023/04/26	0	0.00	6	161.50	165.00	-6	2,210	-0.27%
2023/04/25	10.1	164.80	3	163.50	165.00	7.1	2,175	0.32%
2023/04/24	0.2	166.75	0	0.00	167.00	0.2	2,150	0.01%
2023/04/21	18.4	166.36	12	166.92	166.00	6.4	2,098	0.31%
2023/04/20	0.1	181.50	0	0.00	181.00	0.1	1,947	0.00%
2023/04/19	11.2	184.36	10	185.05	184.00	1.2	1,935	0.06%
2023/04/18	1	189.08	1	191.50	189.00	0	1,884	0.00%
2023/04/17	7.1	193.70	4	193.00	193.00	3.1	1,863	0.17%
2023/04/14	0	195.00	0	0.00	194.00	0	1,849	0.00%
2023/04/12	1	195.50	0	0.00	197.00	1	1,852	0.05%
2023/04/11	0	0.00	11	199.50	198.50	-11	1,851	-0.59%
2023/04/07	1	196.00	0	0.00	197.00	1	1,853	0.05%
2023/04/06	4.1	193.89	3	194.00	194.00	1.1	1,859	0.06%
2023/03/31	0.2	199.25	0	0.00	198.50	0.2	1,861	0.01%
2023/03/29	9	198.33	5	197.00	197.00	4	2,014	0.20%
2023/03/28	0	202.00	0	0.00	202.00	0	2,049	0.00%
2023/03/27	0.1	202.50	1	201.50	202.50	-0.9	2,101	-0.04%
2023/03/24	4	201.88	10	202.00	201.50	-6	2,128	-0.28%
2023/03/23	11	199.09	0	0.00	202.00	11	2,138	0.51%
2023/03/22	3.2	200.16	0	0.00	200.50	3.2	2,122	0.15%
2023/03/21	6.1	195.92	4	199.13	200.00	2.1	2,117	0.10%
2023/03/20	3	196.17	3	194.83	196.50	0	2,096	0.00%
2023/03/17	12.3	191.83	11	193.36	191.50	1.3	2,070	0.06%
2023/03/16	58	199.63	55	202.18	195.50	3	2,003	0.15%
2023/03/15	7	220.57	2	220.00	215.50	5	1,888	0.26%
2023/03/13	2	213.50	2	210.25	213.50	0	1,828	0.00%
2023/03/10	0.6	217.00	0	0.00	216.00	0.6	1,825	0.03%
2023/03/07	0.1	226.50	0	0.00	225.50	0.1	1,843	0.01%
2023/02/24	0.3	220.00	0	0.00	219.00	0.3	1,982	0.02%
2023/02/23	1	220.00	129	220.19	223.00	-128	1,990	-6.43%	大賣/鉅額交易
2023/02/22	3	219.33	3	219.33	219.00	0	1,986	0.00%
2023/02/21	0.1	226.13	0	0.00	226.00	0.1	1,996	0.01%
2023/02/20	1	224.50	2	224.75	225.00	-1	1,997	-0.05%
2023/02/17	13.1	226.66	12	226.83	226.50	1.1	1,991	0.06%
2023/02/16	16	236.31	15	237.70	236.00	1	1,966	0.05%
2023/02/15	2	237.25	3	232.33	234.00	-1	1,978	-0.05%
2023/02/14	34	230.41	4	231.13	232.00	30	1,952	1.54%
2023/02/13	36	235.90	9	235.56	236.00	27	1,927	1.40%
2023/02/10	4	232.75	0	0.00	232.00	4	1,946	0.21%
2023/02/08	1	234.00	1	235.50	235.00	0	1,960	0.00%
2023/02/07	6	233.50	1	233.50	233.50	5	1,962	0.25%
2023/02/06	0	0.00	7	231.71	233.50	-7	1,962	-0.36%
2023/02/03	8	237.38	1.5	237.18	237.50	6.5	1,957	0.33%
2023/02/02	0	0.00	1	239.00	242.50	-1	1,967	-0.05%
2023/02/01	24	237.42	26.5	238.49	236.00	-2.5	1,953	-0.13%
2023/01/31	1	227.00	56	227.20	228.00	-55	1,924	-2.86%
2023/01/30	2	216.75	26	216.00	214.50	-24	1,884	-1.27%
2023/01/16	5	208.00	0	0.00	208.50	5	1,923	0.26%
2023/01/13	10	209.50	0	0.00	208.50	10	1,955	0.51%
2023/01/12	0	0.00	2	210.50	208.50	-2	1,978	-0.10%
2023/01/11	0	0.00	3	208.83	208.50	-3	1,984	-0.15%
2023/01/10	4	208.50	3	208.00	209.00	1	1,987	0.05%
2023/01/09	2	203.00	7	206.21	206.00	-5	1,999	-0.25%
2023/01/06	18	206.28	4	207.25	205.00	14	1,997	0.70%
2023/01/05	4	202.13	1	199.50	202.00	3	1,998	0.15%
2023/01/03	0	0.00	1	194.50	198.50	-1	2,060	-0.05%
2022/12/30	4	192.75	4	193.63	191.00	0	2,092	0.00%
2022/12/29	7	191.57	2	192.75	192.00	5	2,227	0.22%
2022/12/28	3	194.17	0	0.00	193.00	3	2,285	0.13%
2022/12/27	1.1	202.00	0	0.00	202.00	1.1	2,312	0.05%
2022/12/26	1.2	200.25	2	200.50	200.00	-0.8	2,343	-0.03%
2022/12/23	1	201.00	0	0.00	201.00	1	2,392	0.04%
2022/12/22	2	198.75	3	206.00	210.00	-1	2,381	-0.04%
2022/12/21	2	193.75	2	194.50	195.00	0	2,332	0.00%
2022/12/20	2.2	208.36	17	209.00	201.00	-14.8	2,252	-0.66%
2022/12/19	7	211.50	5	211.90	210.00	2	2,207	0.09%
2022/12/16	0	0.00	2	221.50	222.00	-2	2,167	-0.09%
2022/12/15	3	225.17	1	223.50	226.50	2	2,149	0.09%
2022/12/14	0	0.00	2	215.00	218.50	-2	2,159	-0.09%
2022/12/13	11	213.23	3	212.00	209.50	8	2,159	0.37%
2022/12/12	61	221.34	1.5	223.00	220.00	59.5	2,144	2.78%
2022/11/30	0	0.00	0	193.50	194.00	0	2,124	0.00%
2022/11/29	3	193.00	0	0.00	193.00	3	2,133	0.14%
2022/11/25	1	196.50	1	197.00	196.50	0	2,179	0.00%
2022/11/24	0	0.00	10	195.10	196.50	-10	2,199	-0.45%
2022/11/22	0	0.00	6	195.50	196.50	-6	2,239	-0.27%
2022/11/21	1	194.50	66	194.65	194.00	-65	2,278	-2.85%
2022/11/18	66	194.01	1	191.00	194.00	65	2,291	2.84%
2022/11/17	0.2	190.50	0	0.00	191.50	0.2	2,304	0.01%
2022/11/16	1	190.50	2	192.25	191.00	-1	2,308	-0.04%
2022/11/15	2	191.50	2	193.50	191.00	0	2,333	0.00%
2022/11/14	1	187.50	12	187.38	190.50	-11	2,405	-0.46%
2022/11/11	19	183.16	11	186.27	182.00	8	2,361	0.34%
2022/11/10	0	0.00	2	185.25	186.50	-2	2,294	-0.09%
2022/11/09	7	185.92	1.2	187.33	186.50	5.8	2,298	0.25%
2022/11/08	7	184.64	5.2	184.06	181.50	1.8	2,327	0.08%
2022/11/07	3	184.17	3	183.17	183.00	0	2,386	0.00%
2022/11/04	1	182.00	2	182.75	182.50	-1	2,396	-0.04%
2022/11/03	1	179.50	1	181.00	181.50	0	2,413	0.00%
2022/11/02	1	175.50	5	176.90	179.00	-4	2,396	-0.17%
2022/11/01	1	173.00	1	174.50	174.00	0	2,366	0.00%
2022/10/31	5	172.50	4	172.88	173.00	1	2,368	0.04%
2022/10/28	4	170.13	6	171.17	170.00	-2	2,369	-0.08%
2022/10/27	6	168.50	10	165.90	169.00	-4	2,348	-0.17%
2022/10/26	2	156.25	0	0.00	157.50	2	2,323	0.09%
2022/10/25	2	158.75	6	160.17	158.00	-4	2,322	-0.17%
2022/10/24	1	159.00	3	160.33	159.50	-2	2,329	-0.09%
2022/10/21	3	154.51	1	154.00	153.00	2	2,362	0.09%
2022/10/20	2	154.00	33	157.95	158.00	-31	2,421	-1.28%
2022/10/19	3	164.50	4	163.13	160.50	-1	2,407	-0.04%
2022/10/18	40	159.34	4	160.38	159.50	36	2,395	1.50%
2022/10/17	2	158.50	0	0.00	158.50	2	2,391	0.08%
2022/10/14	0	0.00	10	164.50	162.50	-10	2,385	-0.42%
2022/10/13	12	158.04	2	160.00	157.50	10	2,389	0.42%
2022/10/12	0	0.00	0.1	164.00	164.50	-0.1	2,367	0.00%
2022/10/11	0	0.00	1	162.00	162.00	-1	2,346	-0.04%
2022/10/07	1	170.00	1	170.50	169.50	0	2,320	0.00%
2022/10/06	0	0.00	2	171.25	172.00	-2	2,326	-0.09%
2022/10/05	0	0.00	1	171.50	171.50	-1	2,320	-0.04%
2022/10/04	2	172.75	5	171.70	174.00	-3	2,296	-0.13%
2022/10/03	2	168.25	2	166.50	167.50	0	2,285	0.00%
2022/09/30	44	161.03	68.2	163.64	166.00	-24.2	2,288	-1.06%
2022/09/29	26.1	161.12	33	163.64	161.00	-6.9	2,270	-0.30%
2022/09/28	31	160.26	3	162.33	158.50	28	2,245	1.25%
2022/09/27	30.2	165.42	27	163.65	167.00	3.2	2,231	0.14%
2022/09/26	4	173.50	4	172.25	171.50	0	2,122	0.00%
2022/09/23	3.1	187.39	30	190.50	186.50	-26.9	2,089	-1.29%
2022/09/22	8	193.88	3	193.33	194.50	5	2,076	0.24%
2022/09/21	9	200.22	1	196.00	196.00	8	2,063	0.39%
2022/09/20	8	208.19	6	208.08	207.50	2	2,010	0.10%
2022/09/19	53	209.73	2.1	208.84	208.50	50.9	2,015	2.52%
2022/09/16	1	212.00	0.1	212.00	211.50	0.9	2,019	0.05%
2022/09/15	3	214.67	24	214.38	212.50	-21	2,037	-1.03%
2022/09/14	8	210.75	7	210.93	211.00	1	2,051	0.05%
2022/09/13	3	212.17	2	211.50	211.50	1	2,048	0.05%
2022/09/12	11	211.77	12.1	210.93	211.50	-1.1	2,060	-0.05%
2022/09/08	5	200.50	0	0.00	204.00	5	2,043	0.24%
2022/09/07	1.1	198.45	0	0.00	198.50	1.1	2,042	0.05%
2022/09/06	1.6	197.87	3	198.50	195.50	-1.4	2,054	-0.07%
2022/09/05	10	198.75	0	0.00	197.50	10	2,055	0.49%
2022/09/02	11	205.41	1	204.50	204.50	10	2,044	0.49%
2022/09/01	5	204.90	4	206.88	204.50	1	2,030	0.05%
2022/08/31	12	212.75	3	212.83	213.50	9	1,988	0.45%
2022/08/30	58	214.87	49	214.70	215.50	9	1,970	0.46%
2022/08/29	2	205.00	2	208.00	208.00	0	1,935	0.00%
2022/08/26	6	213.67	17	216.06	212.00	-11	1,916	-0.57%
2022/08/25	2	211.75	24.5	209.41	210.50	-22.5	1,875	-1.20%
2022/08/24	14	207.32	1	207.00	205.50	13	1,849	0.70%
2022/08/22	23	208.39	5	208.10	205.50	18	1,815	0.99%
2022/08/19	23	213.50	18	214.14	215.00	5	1,773	0.28%
2022/08/18	1.1	198.20	0	0.00	199.50	1.1	1,675	0.06%
2022/08/16	2.1	202.00	0	0.00	201.00	2.1	1,660	0.13%
2022/08/15	17	201.76	10	202.75	204.00	7	1,648	0.42%
2022/08/12	90.5	201.58	86	198.21	202.50	4.5	1,609	0.28%
2022/08/11	4	195.00	5	191.30	193.50	-1	1,539	-0.06%
2022/08/10	2	188.00	0	0.00	188.00	2	1,532	0.13%
2022/08/09	2	196.50	0	0.00	196.50	2	1,513	0.13%
2022/08/08	2	195.00	1	196.50	196.50	1	1,549	0.06%
2022/08/05	0.1	194.00	4	192.75	195.00	-3.9	1,565	-0.25%
2022/08/04	2	186.50	0	0.00	187.50	2	1,569	0.13%
2022/08/02	0	0.00	6	193.00	193.50	-6	1,561	-0.38%
2022/08/01	0	0.00	2	196.00	194.50	-2	1,551	-0.13%
2022/07/29	8	195.13	10	193.10	195.00	-2	1,549	-0.13%
2022/07/28	3	188.67	11	194.36	194.00	-8	1,545	-0.52%
2022/07/27	18	186.00	2	189.00	188.00	16	1,498	1.07%
2022/07/26	4	196.63	2	193.00	194.50	2	1,436	0.14%
2022/07/25	0	0.00	1	204.00	204.00	-1	1,430	-0.07%
2022/07/22	12	209.17	6	209.92	209.00	6	1,473	0.41%
2022/07/21	6	201.92	6	202.25	209.00	0	1,484	0.00%
2022/07/20	20	199.93	20	201.35	199.00	0	1,474	0.00%
2022/07/19	1	196.50	0	0.00	198.00	1	1,502	0.07%
2022/07/18	0	0.00	9	197.67	202.50	-9	1,524	-0.59%
2022/07/15	9	193.72	2	194.50	195.00	7	1,518	0.46%
2022/07/13	1	186.50	3	186.83	186.50	-2	1,519	-0.13%
2022/07/12	3	180.50	1	180.50	180.00	2	1,519	0.13%
2022/07/11	2	188.00	5	190.60	187.50	-3	1,523	-0.20%
2022/07/08	2.1	192.02	6	189.58	191.00	-3.9	1,525	-0.26%
2022/07/07	8	186.00	1	187.00	185.50	7	1,512	0.46%
2022/07/06	5	180.20	1	181.50	179.00	4	1,517	0.26%
2022/07/05	5	181.00	5	182.00	181.00	0	1,512	0.00%
2022/07/04	0	0.00	3	179.50	177.50	-3	1,485	-0.20%
2022/07/01	2	194.50	0	0.00	188.00	2	1,469	0.14%
2022/06/30	0	0.00	0.1	202.50	201.00	-0.1	1,449	-0.01%
2022/06/29	0	0.00	0.1	209.00	210.00	-0.1	1,437	-0.01%
2022/06/28	4	215.38	1	213.50	213.00	3	1,432	0.21%
2022/06/27	227	219.39	2.1	217.48	218.00	224.9	1,482	15.17%	大買/鉅額交易
2022/06/24	0	0.00	1.1	208.64	211.00	-1.1	1,480	-0.07%
2022/06/23	0	0.00	0.3	201.33	200.50	-0.3	1,458	-0.02%
2022/06/22	11	202.14	9.3	198.73	197.50	1.7	1,447	0.12%
2022/06/21	1	206.50	1	210.00	212.00	0	1,447	0.00%
2022/06/20	2.1	209.90	3	210.67	208.00	-0.9	1,537	-0.06%
2022/06/17	1	227.50	1	220.50	220.50	0	1,509	0.00%
2022/06/16	3	240.33	0	0.00	230.00	3	1,499	0.20%
2022/06/15	0	0.00	1	239.50	237.50	-1	1,507	-0.07%
2022/06/14	6	244.50	6	242.33	244.50	0	1,528	0.00%
2022/06/13	0.2	244.63	0	0.00	250.00	0.2	1,566	0.01%
2022/06/09	2	255.25	3	254.67	254.50	-1	1,606	-0.06%
2022/06/08	2	253.25	2	253.75	254.50	0	1,610	0.00%
2022/06/02	2	256.50	2	255.00	255.00	0	1,681	0.00%
2022/06/01	0.2	257.20	0	0.00	258.50	0.2	1,723	0.01%
2022/05/30	3	251.00	5	254.60	253.50	-2	1,762	-0.11%
2022/05/27	0	0.00	2	245.50	245.00	-2	1,776	-0.11%
2022/05/26	2	240.75	0	0.00	240.00	2	1,844	0.11%
2022/05/25	0	243.00	1	242.00	242.00	-1	1,916	-0.05%
2022/05/24	0	0.00	4	247.00	241.50	-4	1,940	-0.21%
2022/05/23	0	0.00	6	250.00	250.00	-6	1,958	-0.31%
2022/05/20	9	253.17	0	0.00	251.50	9	1,975	0.46%
2022/05/19	5	250.50	11	249.36	255.00	-6	1,971	-0.30%
2022/05/18	9	254.28	5	252.70	250.00	4	1,957	0.20%
2022/05/17	3	250.67	3	249.83	253.00	0	1,947	0.00%
2022/05/16	7	251.36	4	253.49	250.00	3	1,953	0.15%
2022/05/13	3	245.17	4	243.75	248.00	-1	1,926	-0.05%
2022/05/12	4	240.75	2	236.00	236.00	2	1,923	0.10%
2022/05/11	0	239.48	0	0.00	239.00	0	1,923	0.00%
2022/05/10	0	0.00	3.1	241.47	242.00	-3.1	1,965	-0.16%
2022/05/09	2	236.00	0	235.22	234.50	2	1,996	0.10%
2022/05/05	1	245.00	0	0.00	241.50	1	2,054	0.05%
2022/05/04	0	0.00	1	235.50	236.50	-1	2,077	-0.05%
2022/04/28	61	229.93	60	231.81	229.50	1	2,213	0.05%
2022/04/27	1	230.00	0	0.00	237.50	1	2,161	0.05%
2022/04/26	2	238.00	2	237.00	237.00	0	2,131	0.00%
2022/04/25	4	237.99	5	237.60	237.50	-1	2,127	-0.05%
2022/04/22	2	250.00	0	0.00	248.50	2	2,083	0.10%
2022/04/20	2	260.75	2	258.00	256.50	0	2,119	0.00%
2022/04/19	2	257.75	2	259.00	259.50	0	2,117	0.00%
2022/04/15	0.1	255.00	0	0.00	252.50	0.1	2,193	0.00%
2022/04/13	0.1	266.71	0	0.00	265.50	0.1	2,255	0.01%
2022/04/11	2	266.00	1	263.00	263.00	1	2,307	0.04%
2022/04/08	3	274.50	13	274.50	274.50	-10	2,316	-0.43%
2022/04/07	10	276.50	0	0.00	273.00	10	2,354	0.42%
2022/03/31	1	292.50	0	0.00	290.00	1	2,415	0.04%
2022/03/30	3	291.17	10.1	290.53	293.50	-7.1	2,421	-0.29%
2022/03/29	1	282.50	6	285.50	285.50	-5	2,415	-0.21%
2022/03/25	8	282.69	7	282.86	282.50	1	2,426	0.04%
2022/03/24	7	283.93	1	287.00	286.50	6	2,425	0.25%
2022/03/23	10	282.00	11	281.55	285.00	-1	2,405	-0.04%
2022/03/21	22	261.43	22	260.00	261.50	0	2,355	0.00%
2022/03/17	1	250.00	0	0.00	253.50	1	2,383	0.04%
2022/03/16	17.1	244.56	16	247.28	244.50	1.1	2,359	0.05%
2022/03/15	3	256.33	2	258.25	253.50	1	2,336	0.04%
2022/03/14	1.1	265.03	17	265.18	265.00	-15.9	2,342	-0.68%
2022/03/11	1	271.50	1	273.00	269.00	0	2,360	0.00%
2022/03/10	16	272.75	10	275.05	272.00	6	2,403	0.25%
2022/03/09	0	0.00	1	260.50	262.00	-1	2,424	-0.04%
2022/03/08	11	260.45	8	265.75	260.00	3	2,485	0.12%
2022/03/07	2	268.50	9	272.22	266.00	-7	2,712	-0.26%
2022/03/04	12	291.75	15.2	285.61	284.50	-3.2	2,758	-0.12%
2022/03/03	4	292.25	5	292.70	289.50	-1	2,814	-0.04%
2022/03/02	3	290.67	0	0.00	290.50	3	2,868	0.10%
2022/03/01	25	291.52	31	292.47	291.50	-6	2,894	-0.21%
2022/02/25	21.1	288.13	5	288.00	288.00	16.1	2,891	0.56%
2022/02/24	0.1	274.50	0	0.00	268.00	0.1	2,918	0.00%
2022/02/17	0.1	281.00	0	0.00	278.00	0.1	3,519	0.00%
2022/02/16	2	280.75	2.2	282.64	281.00	-0.2	3,841	-0.01%
2022/02/15	1	278.50	0	0.00	276.00	1	4,061	0.02%
2022/02/14	4	278.75	4	277.00	279.00	0	4,239	0.00%
2022/02/11	0	0.00	4	280.75	283.00	-4	4,426	-0.09%
2022/02/10	5	283.19	9	285.17	279.00	-4	4,520	-0.09%
2022/02/09	9	281.39	4	282.75	283.50	5	4,533	0.11%
2022/02/08	3	279.17	1	270.00	281.00	2	4,580	0.04%
2022/02/07	0	0.00	6	266.00	266.00	-6	4,713	-0.13%
2022/01/26	2	263.25	2	264.00	264.50	0	4,779	0.00%
2022/01/25	15	270.37	12	264.54	259.50	3	4,934	0.06%
2022/01/24	25	262.48	25	266.66	268.50	0	5,033	0.00%
2022/01/21	0.1	259.00	0	0.00	256.50	0.1	5,107	0.00%
2022/01/19	0	0.00	1	266.50	265.00	-1	5,229	-0.02%
2022/01/18	2	272.50	5	272.00	269.00	-3	5,457	-0.05%
2022/01/17	7	269.79	2	271.00	273.00	5	5,501	0.09%
2022/01/14	1	259.50	2	258.75	264.00	-1	5,616	-0.02%
2022/01/13	0	0.00	3	266.00	265.50	-3	5,660	-0.05%
2022/01/12	0	273.00	2	274.25	274.00	-2	5,759	-0.03%
2022/01/11	1.1	270.45	1	273.00	269.50	0.1	5,901	0.00%
2022/01/10	46	275.92	45	273.79	276.50	1	5,915	0.02%
2022/01/07	8	278.88	3	277.50	281.00	5	5,965	0.08%
2022/01/06	13	286.00	6	285.58	285.00	7	6,030	0.12%
2022/01/05	3	296.18	1	298.50	296.50	2	6,039	0.03%
2022/01/04	8	297.75	14	299.29	298.50	-6	6,111	-0.10%
2022/01/03	16	295.32	6	300.75	294.00	10	6,111	0.16%
2021/12/30	22	299.32	29	303.66	297.50	-7	6,176	-0.11%
2021/12/29	1	299.50	3	299.67	300.00	-2	6,175	-0.03%
2021/12/28	14	297.75	55.6	299.80	297.00	-41.6	6,228	-0.67%
2021/12/27	38	295.66	1	293.50	296.50	37	6,232	0.59%
2021/12/24	4	294.50	2	294.25	293.50	2	6,274	0.03%
2021/12/23	2.1	294.07	18	292.89	294.00	-15.9	6,304	-0.25%
2021/12/22	10	287.00	6	285.83	285.00	4	6,312	0.06%
2021/12/20	2	284.50	0.1	281.00	280.50	1.9	6,413	0.03%
2021/12/17	2.2	280.16	8.1	281.76	285.00	-5.8	6,473	-0.09%
2021/12/16	8.1	285.63	9	286.28	285.50	-0.9	6,544	-0.01%
2021/12/15	9	284.00	3.1	283.55	281.50	5.9	6,577	0.09%
2021/12/14	18	285.03	4	285.75	283.00	14	6,594	0.21%
2021/12/13	1	289.50	1	293.00	295.00	0	6,653	0.00%
2021/12/10	4	290.50	5	292.10	291.50	-1	6,761	-0.01%
2021/12/09	3	291.02	2	294.50	288.50	1	6,813	0.01%
2021/12/08	0.1	293.98	3	296.17	293.00	-2.9	6,919	-0.04%
2021/12/06	4	290.63	0	0.00	291.50	4	7,444	0.05%
2021/12/03	17	298.00	18	294.08	295.50	-1	7,753	-0.01%
2021/12/02	12	294.29	6.4	297.25	291.50	5.6	7,848	0.07%
2021/12/01	59.5	292.13	55	289.17	297.00	4.5	7,857	0.06%
2021/11/30	20	309.30	17	313.15	306.50	3	7,757	0.04%
2021/11/29	18	299.75	8	301.81	302.00	10	7,854	0.13%
2021/11/26	4	301.63	4	303.88	306.50	0	7,989	0.00%
2021/11/25	9	310.11	4	314.13	308.00	5	8,080	0.06%
2021/11/24	19	313.87	19	315.32	315.00	0	8,178	0.00%
2021/11/23	16	314.00	12	314.54	313.50	4	8,277	0.05%
2021/11/22	23.1	314.81	30	313.63	323.00	-6.9	8,428	-0.08%
2021/11/19	4	305.25	19	304.68	306.50	-15	8,463	-0.18%
2021/11/18	22	301.68	7	301.71	298.50	15	8,604	0.17%
2021/11/17	9.3	298.22	21	301.45	304.50	-11.7	8,901	-0.13%
2021/11/16	17	297.94	8	296.88	300.50	9	8,996	0.10%
2021/11/15	32	293.91	55.7	293.49	302.50	-23.7	9,033	-0.26%
2021/11/12	30	279.85	27.1	280.27	275.00	2.9	8,926	0.03%
2021/11/11	17	286.40	44	286.40	286.00	-27	8,873	-0.30%
2021/11/10	11	282.23	23	284.72	288.00	-12	8,889	-0.13%
2021/11/09	11	275.45	13	275.65	277.00	-2	8,941	-0.02%
2021/11/08	6	272.67	5	270.50	266.00	1	9,127	0.01%
2021/11/05	13	271.85	8	272.69	270.00	5	9,152	0.05%
2021/11/04	88	278.78	61	275.30	271.50	27	9,275	0.29%
2021/11/03	17	266.94	14	266.86	267.00	3	9,174	0.03%
2021/11/02	20	275.75	25	274.28	270.00	-5	9,145	-0.05%
2021/11/01	9	266.33	27.1	271.56	276.00	-18.1	9,022	-0.20%
2021/10/29	16	260.35	19.4	261.59	264.00	-3.4	8,938	-0.04%
2021/10/28	7	254.36	10	253.75	252.50	-3	8,909	-0.03%
2021/10/27	20	257.53	5	259.10	260.00	15	8,955	0.17%
2021/10/26	126	262.14	138	258.20	259.00	-12	8,970	-0.13%	大買/大賣/
2021/10/25	22	249.50	4	252.00	250.50	18	8,862	0.20%
2021/10/22	10	245.35	12	247.92	249.00	-2	8,995	-0.02%
2021/10/21	8	247.25	7	249.93	246.00	1	8,999	0.01%
2021/10/20	29	249.50	27.1	248.03	251.50	1.9	9,041	0.02%
2021/10/19	23	243.37	38	246.82	247.50	-15	9,118	-0.16%
2021/10/18	4	234.88	2	236.00	235.00	2	9,355	0.02%
2021/10/15	5	230.90	58	233.66	235.00	-53	9,550	-0.55%
2021/10/14	31	227.13	31	225.00	226.50	0	9,546	0.00%
2021/10/13	52.1	220.88	27	222.19	216.00	25.1	9,555	0.26%
2021/10/12	10	224.80	4	223.13	220.00	6	9,590	0.06%
2021/10/08	23	234.70	41	232.51	236.00	-18	9,633	-0.19%
2021/10/07	9	229.17	13	230.12	233.50	-4	9,710	-0.04%
2021/10/06	6	223.83	14	220.68	222.50	-8	9,904	-0.08%
2021/10/05	34	214.19	37	223.74	225.00	-3	10,189	-0.03%
2021/10/04	9	218.00	10	216.85	215.00	-1	10,192	-0.01%
2021/10/01	2.1	220.86	1	221.50	216.00	1.1	10,334	0.01%
2021/09/30	6	224.42	6.2	223.69	226.00	-0.2	10,537	0.00%
2021/09/29	1	221.50	8	224.38	225.50	-7	10,559	-0.07%
2021/09/28	13	230.50	11	229.14	229.50	2	10,623	0.02%
2021/09/27	5	240.70	6	241.25	237.00	-1	10,617	-0.01%
2021/09/24	11	242.32	7	243.21	241.50	4	10,641	0.04%
2021/09/23	133	236.85	125	239.19	237.00	8	10,615	0.08%	大買/大賣/
2021/09/22	5	234.80	5.3	235.33	237.50	-0.3	10,577	0.00%
2021/09/17	2	230.75	3	234.83	237.00	-1	10,574	-0.01%
2021/09/16	6.1	235.75	5	237.10	233.50	1.1	10,590	0.01%
2021/09/15	0.4	233.63	14	233.75	234.50	-13.6	10,587	-0.13%
2021/09/14	2	225.00	7	225.43	227.50	-5	10,745	-0.05%
2021/09/13	18.2	227.03	14	224.18	223.50	4.2	10,911	0.04%
2021/09/10	13	225.77	18	228.00	230.50	-5	10,903	-0.05%
2021/09/09	76	217.98	76.8	216.96	228.00	-0.8	10,983	-0.01%
2021/09/08	79.9	216.66	88	218.47	215.50	-8.1	10,680	-0.08%
2021/09/07	24.5	241.82	6	240.92	239.00	18.5	10,331	0.18%
2021/09/06	17	259.59	12.4	255.59	253.00	4.6	10,184	0.05%
2021/09/03	12	255.92	10	255.50	261.00	2	10,110	0.02%
2021/09/02	12	256.38	20	257.05	254.50	-8	9,979	-0.08%
2021/09/01	22.6	251.78	13	254.00	248.00	9.6	9,789	0.10%
2021/08/31	26.2	258.03	17	259.38	262.00	9.2	9,579	0.10%
2021/08/30	28	262.86	12	263.42	267.50	16	9,415	0.17%
2021/08/27	47.2	267.44	33	268.92	264.50	14.2	9,273	0.15%
2021/08/26	45	273.87	46	275.71	274.00	-1	9,120	-0.01%
2021/08/25	13.1	269.17	3	274.83	268.00	10.1	8,880	0.11%
2021/08/24	30	277.20	28.6	276.25	278.50	1.4	8,681	0.02%
2021/08/23	78	270.97	90	266.28	279.50	-12	8,439	-0.14%
2021/08/20	4	254.75	5	254.20	259.50	-1	8,088	-0.01%
2021/08/19	47	244.83	47	242.32	239.00	0	7,898	0.00%
2021/08/18	62	245.53	25	240.26	253.50	37	7,730	0.48%
2021/08/17	74	242.80	158	241.93	238.00	-84	7,538	-1.11%	大賣/
2021/08/16	24	239.29	70.1	238.90	239.00	-46.1	7,366	-0.63%
2021/08/13	99.1	251.60	106.3	252.53	253.00	-7.2	7,175	-0.10%	大賣/
2021/08/12	29.3	250.91	28	255.39	257.00	1.3	6,933	0.02%
2021/08/11	17	238.24	25	238.94	237.00	-8	6,664	-0.12%
2021/08/10	75	242.20	40	241.25	242.00	35	6,603	0.53%
2021/08/09	23	235.33	11	235.39	232.00	12	6,442	0.19%
2021/08/06	1	239.00	2	240.50	243.50	-1	6,396	-0.02%
2021/08/05	3	241.00	4	243.38	240.50	-1	6,385	-0.02%
2021/08/04	5	237.70	38	236.32	238.50	-33	6,402	-0.52%
2021/08/03	8	243.88	4.1	240.31	242.50	4	6,357	0.06%
2021/08/02	41	243.85	107	244.70	239.50	-66	6,277	-1.05%	大賣/
2021/07/30	80	243.58	2	243.50	244.00	78	6,199	1.26%
2021/07/29	9	244.39	6.2	247.93	252.00	2.9	6,118	0.05%
2021/07/28	16.1	233.31	7.1	239.49	240.50	9.1	6,025	0.15%
2021/07/27	6	257.25	2	254.93	250.50	4	5,884	0.07%
2021/07/26	8.5	268.18	24	266.40	266.00	-15.5	5,800	-0.27%
2021/07/23	39.2	259.41	7	262.57	262.50	32.2	5,686	0.57%
2021/07/22	43.1	260.61	67.7	259.93	269.50	-24.6	5,490	-0.45%
2021/07/21	31	244.44	50	245.35	246.00	-19	5,113	-0.37%
2021/07/20	20.2	238.62	53.2	242.29	237.00	-33	4,917	-0.67%
2021/07/19	8.4	245.73	5.3	244.30	243.50	3.1	4,819	0.06%
2021/07/16	12	253.42	5	255.60	252.00	7	4,748	0.15%
2021/07/15	7	253.36	14	249.68	256.00	-7	4,668	-0.15%
2021/07/14	9	242.89	42.1	243.23	246.00	-33.1	4,553	-0.73%
2021/07/13	73.2	240.81	36	236.63	239.50	37.2	4,438	0.84%
2021/07/12	82.1	232.42	88.5	236.43	245.00	-6.4	4,184	-0.15%
2021/07/09	10.2	224.98	5.1	227.93	223.00	5.1	3,883	0.13%
2021/07/08	36.1	229.80	40	228.69	229.50	-4	3,876	-0.10%
2021/07/07	25.1	227.86	44	226.68	225.50	-18.9	3,702	-0.51%
2021/07/06	7	220.36	4	220.38	220.00	3	3,517	0.09%
2021/07/05	131.2	220.89	124	219.46	222.00	7.2	3,523	0.20%	大買/大賣/
2021/07/02	13	208.08	17.1	206.92	215.00	-4.1	3,535	-0.12%
2021/07/01	9.1	207.32	5	208.70	204.00	4.1	3,473	0.12%
2021/06/30	10	209.65	7	211.79	212.50	3	3,416	0.09%
2021/06/29	16	212.38	4	213.13	213.50	12	3,385	0.36%
2021/06/28	6.1	217.43	6	217.75	215.50	0.1	3,357	0.00%
2021/06/25	27	217.20	38	220.09	219.50	-11	3,383	-0.33%
2021/06/24	7	219.07	7	218.79	220.00	0	3,335	0.00%
2021/06/23	72	217.83	157.3	217.92	220.00	-85.3	3,262	-2.61%	大賣/
2021/06/22	60	212.02	61	209.90	210.50	-1	2,992	-0.03%
2021/06/21	20	202.68	24	201.85	203.00	-4	2,768	-0.14%
2021/06/18	51	206.17	64	203.55	207.00	-13	2,671	-0.49%
2021/06/17	2	185.00	10	195.25	196.50	-8	2,443	-0.33%
2021/06/16	4	181.00	0	0.00	179.00	4	2,387	0.17%
2021/06/15	0	0.00	8	183.00	184.00	-8	2,396	-0.33%
2021/06/11	1	183.00	1	181.00	181.00	0	2,414	0.00%
2021/06/10	1	182.50	1	184.50	182.00	0	2,443	0.00%
2021/06/08	0	0.00	4	180.88	180.00	-4	2,512	-0.16%
2021/06/07	1	178.00	1	180.00	181.00	0	2,564	0.00%
2021/06/04	5	179.60	2	180.00	179.50	3	2,600	0.12%
2021/06/03	3	183.50	1	184.50	183.50	2	2,663	0.08%
2021/06/02	2	182.50	4	180.00	180.00	-2	2,710	-0.07%
2021/06/01	7	182.86	15	182.83	182.00	-8	2,743	-0.29%
2021/05/31	5	183.30	11	183.36	183.00	-6	2,805	-0.21%
2021/05/28	7	182.86	19	181.03	183.00	-12	2,856	-0.42%
2021/05/26	0	0.00	3	173.83	176.00	-3	2,873	-0.10%
2021/05/25	11	173.41	15	172.83	172.50	-4	2,906	-0.14%
2021/05/24	24	171.31	20	167.50	168.50	4	2,996	0.13%
2021/05/21	20.3	166.86	16	165.13	167.50	4.3	3,066	0.14%
2021/05/20	4	162.38	3	160.50	161.00	1	3,181	0.03%
2021/05/19	2	161.50	8	158.25	159.50	-6	3,253	-0.18%
2021/05/18	10	159.45	2	158.25	162.50	8	3,401	0.24%
2021/05/17	6	147.92	5	151.10	151.00	1	3,518	0.03%
2021/05/14	13	160.96	12	164.54	160.00	1	3,516	0.03%
2021/05/13	2	160.00	0	0.00	161.50	2	3,520	0.06%
2021/05/12	16	161.72	39	164.12	158.50	-23	3,541	-0.65%
2021/05/11	9.2	170.49	7.1	170.81	167.50	2.1	3,532	0.06%
2021/05/10	4.2	180.45	1.1	180.82	177.00	3.1	3,576	0.09%
2021/05/07	1	182.49	2	184.00	185.00	-1	3,649	-0.03%
2021/05/06	0	0.00	1.2	175.67	175.00	-1.2	3,700	-0.03%
2021/05/05	8.5	180.62	43	179.34	176.00	-34.5	3,783	-0.91%
2021/05/04	1	177.00	3	182.50	183.00	-2	3,905	-0.05%
2021/05/03	5.4	188.99	6	187.25	186.00	-0.6	4,011	-0.01%
2021/04/29	4	194.50	0	0.00	193.00	4	4,091	0.10%
2021/04/28	11.3	196.02	5	195.90	196.00	6.3	4,274	0.15%
2021/04/27	3	196.50	15	195.50	195.50	-12	4,529	-0.26%
2021/04/26	2.7	196.17	1	196.00	195.50	1.7	4,768	0.04%
2021/04/23	4.2	197.01	1	198.00	197.50	3.2	5,072	0.06%
2021/04/22	3	193.50	2	193.50	193.00	1	5,407	0.02%
2021/04/21	3	197.33	0	0.00	197.00	3	5,786	0.05%
2021/04/20	3	199.83	3	201.67	200.00	0	6,001	0.00%
2021/04/19	0	0.00	1	199.00	199.00	-1	6,171	-0.02%
2021/04/16	2.1	196.33	1	198.00	197.00	1.1	6,257	0.02%
2021/04/15	9	197.06	0	0.00	198.00	9	6,264	0.14%
2021/04/14	13.1	196.11	14	197.14	196.00	-0.9	6,278	-0.01%
2021/04/13	36	206.33	22	201.41	201.00	14	6,320	0.22%
2021/04/12	40	209.96	64	209.87	205.00	-24	6,384	-0.38%
2021/04/09	61	214.04	30.5	213.23	214.50	30.5	6,409	0.48%
2021/04/08	82.5	216.08	17	216.71	217.50	65.5	6,403	1.02%
2021/04/07	14	205.00	3	204.17	206.00	11	6,317	0.17%
2021/04/06	1	205.00	1	204.00	204.00	0	6,357	0.00%
2021/04/01	3	202.33	7.2	202.10	202.50	-4.2	6,401	-0.07%
2021/03/31	0	0.00	6	204.58	204.50	-6	6,404	-0.09%
2021/03/30	18	206.03	13	205.15	205.00	5	6,436	0.08%
2021/03/29	5.3	199.03	4	199.88	198.00	1.3	6,391	0.02%
2021/03/26	10	198.55	0	201.00	200.00	10	6,417	0.16%
2021/03/25	2	195.50	0	0.00	195.00	2	6,445	0.03%
2021/03/24	0	0.00	0	201.50	198.00	0	6,484	0.00%
2021/03/23	1.1	201.38	12	200.42	199.00	-10.9	6,493	-0.17%
2021/03/22	9.1	197.35	3	197.33	197.50	6.1	6,494	0.09%
2021/03/19	2.3	201.56	2	201.25	201.00	0.3	6,481	0.00%
2021/03/18	0.2	205.86	0	0.00	205.00	0.2	6,476	0.00%
2021/03/17	9	205.33	1	206.50	203.00	8	6,561	0.12%
2021/03/16	8	206.63	3	206.50	203.00	5	6,628	0.08%
2021/03/15	5	206.60	3	207.67	206.50	2	6,673	0.03%
2021/03/12	3.3	207.37	2	208.50	208.00	1.3	6,731	0.02%
2021/03/11	2	203.25	1.6	199.69	202.00	0.4	6,783	0.01%
2021/03/10	14.2	195.22	13	197.73	195.00	1.2	6,958	0.02%
2021/03/09	6	193.50	1.2	192.97	194.00	4.8	7,118	0.07%
2021/03/08	9	199.67	11	200.91	198.00	-2	7,151	-0.03%
2021/03/05	9.1	200.06	19	199.55	201.00	-10	7,253	-0.14%
2021/03/04	8	204.31	2	206.00	202.00	6	7,246	0.08%
2021/03/03	8	208.19	3	207.00	208.50	5	7,308	0.07%
2021/03/02	8	214.38	2	214.55	210.50	6	7,379	0.08%
2021/02/26	2	214.75	13	217.15	214.50	-11	7,419	-0.15%
2021/02/25	3	220.00	6	220.08	220.50	-3	7,377	-0.04%
2021/02/24	3	223.50	27	230.76	220.50	-24	7,453	-0.32%
2021/02/23	11.5	228.43	4	229.75	226.50	7.5	7,382	0.10%
2021/02/22	31.3	228.76	15.8	227.45	232.00	15.6	7,325	0.21%
2021/02/19	4.1	226.10	0	0.00	224.00	4.1	7,237	0.06%
2021/02/18	65	226.13	82.3	223.96	227.50	-17.3	7,186	-0.24%
2021/02/17	44.2	220.09	23	219.91	220.50	21.2	7,056	0.30%
2021/02/05	4	208.13	5	209.10	209.50	-1	6,979	-0.01%
2021/02/04	10.1	206.11	2	207.75	203.50	8.1	6,952	0.12%
2021/02/03	12	204.75	4	205.38	205.00	8	6,915	0.12%
2021/02/02	9	206.22	5	208.40	207.50	4	6,886	0.06%
2021/02/01	16	205.40	12	204.13	205.50	4	6,835	0.06%
2021/01/29	23	212.48	3	215.50	209.50	20	6,779	0.30%
2021/01/28	6.5	212.95	27	212.31	216.50	-20.5	6,689	-0.31%
2021/01/27	28.1	222.15	14.3	223.66	220.00	13.8	6,622	0.21%
2021/01/26	21.4	220.27	6	223.42	218.50	15.4	6,523	0.24%
2021/01/25	24.4	228.58	37.2	229.23	228.00	-12.8	6,393	-0.20%
2021/01/22	41.5	229.08	7.8	227.14	228.00	33.7	6,256	0.54%
2021/01/21	33.4	224.91	13.2	226.79	222.50	20.2	6,136	0.33%
2021/01/20	28.6	222.91	24	229.38	218.00	4.6	5,959	0.08%
2021/01/19	33.3	239.20	32.3	238.25	238.00	1	5,716	0.02%
2021/01/18	16	217.54	63.3	222.18	238.00	-47.3	5,489	-0.86%
2021/01/15	91.3	227.26	68	225.40	220.00	23.3	5,175	0.45%
2021/01/14	43.1	213.24	25.8	221.66	224.00	17.3	4,864	0.36%
2021/01/13	29.1	199.64	53.3	202.53	204.00	-24.2	4,479	-0.54%
2021/01/12	135	194.05	118	198.30	192.50	17	4,302	0.39%	大買/大賣/
2021/01/11	26	194.46	44.5	194.93	195.50	-18.5	4,147	-0.45%
2021/01/08	13	188.50	13	188.96	189.50	0	4,065	0.00%
2021/01/07	6	190.00	30	189.57	189.50	-24	4,050	-0.59%
2021/01/06	24	190.04	11	193.09	188.00	13	4,039	0.32%
2021/01/05	17	189.94	13	189.65	193.00	4	3,971	0.10%
2021/01/04	24	185.02	11	186.41	188.00	13	3,880	0.34%
2020/12/31	15	181.10	2	181.00	177.00	13	3,809	0.34%
2020/12/30	10	181.00	0	0.00	181.00	10	3,762	0.27%
2020/12/29	1.2	181.59	2	183.25	181.50	-0.8	3,724	-0.02%
2020/12/28	7	186.57	1	185.00	185.00	6	3,679	0.16%
2020/12/25	2	182.00	0	0.00	181.50	2	3,634	0.06%
2020/12/24	9	185.89	1	185.50	184.00	8	3,651	0.22%
2020/12/23	2	180.75	0	0.00	182.00	2	3,645	0.05%
2020/12/22	8.2	183.23	3	183.67	180.00	5.2	3,646	0.14%
2020/12/21	8	183.69	3	183.83	183.50	5	3,613	0.14%
2020/12/18	15	187.20	2	187.75	186.00	13	3,581	0.36%
2020/12/17	0.2	191.50	1	191.50	191.50	-0.8	3,540	-0.02%
2020/12/16	2	191.00	1	192.00	191.00	1	3,555	0.03%
2020/12/15	10	189.95	1	191.00	191.00	9	3,546	0.25%
2020/12/14	1	194.00	3	196.67	194.00	-2	3,528	-0.06%
2020/12/11	18.2	196.86	3	197.67	195.50	15.2	3,518	0.43%
2020/12/10	7.1	205.75	4	206.75	202.00	3.1	3,456	0.09%
2020/12/09	3	202.67	3	206.00	205.50	0	3,385	0.00%
2020/12/08	10	202.25	7	202.57	201.50	3	3,321	0.09%
2020/12/07	8.4	202.95	8.5	202.88	198.50	-0.1	3,279	0.00%
2020/12/04	34	211.31	27.8	211.22	207.50	6.3	3,214	0.19%
2020/12/03	11.5	201.84	31.5	203.73	205.00	-20	3,026	-0.66%
2020/12/02	4.1	191.26	6.2	192.38	190.50	-2.1	2,897	-0.07%
2020/12/01	15.9	197.61	1.9	195.48	196.50	14	2,833	0.49%
2020/11/30	0	0.00	6.8	198.50	198.50	-6.8	2,714	-0.25%
2020/11/18	2.3	139.25	2.4	140.06	139.00	0	2,712	0.00%
2020/11/17	6	142.33	42	141.45	141.00	-36	2,638	-1.36%
2020/11/16	2	139.25	16	139.44	139.50	-14	2,666	-0.53%
2020/11/13	3	135.33	13	134.96	135.50	-10	2,705	-0.37%
2020/11/12	92	137.33	68	137.74	137.00	24	2,719	0.88%
2020/11/10	0	0.00	10	136.00	134.00	-10	2,632	-0.38%
2020/11/09	0	0.00	4	134.88	135.50	-4	2,663	-0.15%
2020/11/06	2	132.50	1	134.00	133.00	1	2,687	0.04%
2020/11/05	2	131.50	0	0.00	132.00	2	2,681	0.07%
2020/11/04	2	130.50	7	132.43	134.00	-5	2,716	-0.18%
2020/11/03	4	129.88	10	129.50	129.50	-6	2,724	-0.22%
2020/11/02	4	126.25	0	0.00	126.00	4	2,788	0.14%
2020/10/30	5	126.60	0	0.00	126.00	5	2,809	0.18%
2020/10/29	4	127.75	0	0.00	129.00	4	2,817	0.14%
2020/10/28	7	132.86	8	132.88	131.00	-1	2,813	-0.04%
2020/10/27	2	131.25	0	0.00	130.50	2	2,808	0.07%
2020/10/26	1	132.00	0	0.00	132.00	1	2,825	0.04%
2020/10/23	1	133.00	1	133.50	133.00	0	2,869	0.00%
2020/10/22	2	133.50	0	0.00	132.50	2	2,968	0.07%
2020/10/21	0	0.00	6	137.42	135.50	-6	3,009	-0.20%
2020/10/20	1	134.50	3	135.50	134.50	-2	3,130	-0.06%
2020/10/19	2	137.50	6	137.50	136.00	-4	3,234	-0.12%
2020/10/16	1	136.50	0	0.00	135.50	1	3,372	0.03%
2020/10/14	5	138.20	1	139.50	136.50	4	3,482	0.11%
2020/10/13	2	139.75	4	139.50	138.50	-2	3,596	-0.06%
2020/10/12	0	0.00	1	138.00	136.50	-1	3,832	-0.03%
2020/10/08	4	139.00	4	137.75	138.50	0	3,942	0.00%
2020/10/07	2	137.00	6	136.00	136.50	-4	3,991	-0.10%
2020/10/06	2	135.00	22	134.73	135.00	-20	4,036	-0.50%
2020/10/05	0	0.00	8	133.38	134.50	-8	4,114	-0.19%
2020/09/30	10	131.65	5.2	132.02	133.00	4.8	4,230	0.11%
2020/09/29	4	129.50	4	131.25	129.00	0	4,286	0.00%
2020/09/25	1	128.00	0	0.00	124.00	1	4,584	0.02%
2020/09/24	1	127.50	0	0.00	127.50	1	4,650	0.02%
2020/09/23	1	129.50	0	0.00	129.50	1	4,677	0.02%
2020/09/22	4	129.63	0	0.00	129.50	4	4,750	0.08%
2020/09/18	10	135.25	3	135.83	135.00	7	4,864	0.14%
2020/09/17	1	132.50	9	134.67	134.50	-8	4,988	-0.16%
2020/09/16	3	131.50	2	133.50	132.00	1	5,056	0.02%
2020/09/15	15	132.57	0	0.00	131.00	15	5,111	0.29%
2020/09/14	2	132.50	4	131.75	132.50	-2	5,169	-0.04%
2020/09/11	1	129.00	22	128.50	129.00	-21	5,335	-0.39%
2020/09/10	3	131.67	1	134.50	130.50	2	5,415	0.04%
2020/09/09	1	130.50	2	129.75	132.00	-1	5,445	-0.02%
2020/09/08	5	131.30	4	131.00	130.00	1	5,500	0.02%
2020/09/04	10	130.30	10	131.10	131.00	0	5,799	0.00%
2020/09/03	1	130.50	11	132.32	130.00	-10	5,913	-0.17%
2020/09/02	1.2	132.00	0	0.00	131.00	1.2	6,184	0.02%
2020/09/01	2	131.00	0	0.00	131.50	2	6,296	0.03%
2020/08/31	3	130.67	5	131.80	132.50	-2	6,327	-0.03%
2020/08/28	7	129.14	3	129.67	129.00	4	6,352	0.06%
2020/08/27	21	133.76	8	133.88	132.50	13	6,421	0.20%
2020/08/26	2	134.00	1	134.00	135.00	1	6,387	0.02%
2020/08/25	3	130.17	1.2	130.70	130.50	1.8	6,401	0.03%
2020/08/24	4	131.13	4	128.63	129.50	0	6,423	0.00%
2020/08/21	4	129.75	5	128.90	129.00	-1	6,426	-0.02%
2020/08/20	20.2	128.58	27	130.54	126.00	-6.8	6,470	-0.10%
2020/08/19	39.2	140.75	27	143.74	137.00	12.2	6,385	0.19%
2020/08/18	3	142.33	0	0.00	142.50	3	6,376	0.05%
2020/08/14	0	0.00	2	139.50	140.50	-2	6,688	-0.03%
2020/08/13	6	140.25	7	139.29	137.50	-1	6,751	-0.01%
2020/08/12	10	139.10	0	0.00	139.00	10	6,780	0.15%
2020/08/11	0	0.00	1	144.00	142.00	-1	6,857	-0.01%
2020/08/10	2	145.00	19	142.58	142.00	-17	7,018	-0.24%
2020/08/07	10	143.50	10	143.00	144.00	0	7,056	0.00%
2020/08/06	11	139.64	3	139.67	140.00	8	7,094	0.11%
2020/08/05	2	142.25	0	0.00	142.00	2	7,154	0.03%
2020/08/04	13	141.88	0	0.00	142.00	13	7,253	0.18%
2020/08/03	21	141.98	0	0.00	142.50	21	7,519	0.28%
2020/07/31	4	141.88	3	141.00	140.50	1	7,586	0.01%
2020/07/30	6	141.67	5	141.30	141.00	1	7,608	0.01%
2020/07/29	1	141.00	15	139.13	140.00	-14	7,670	-0.18%
2020/07/28	14	142.36	2	148.00	139.00	12	7,671	0.16%
2020/07/27	20	145.43	20	144.88	145.50	0	7,674	0.00%
2020/07/24	21	148.55	32	149.50	146.00	-11	7,644	-0.14%
2020/07/23	13	151.92	9	151.39	154.50	4	7,557	0.05%
2020/07/22	15	151.73	21	151.17	152.50	-6	7,512	-0.08%
2020/07/21	4	149.25	4	147.75	147.50	0	7,416	0.00%
2020/07/20	2	146.00	9	144.06	144.50	-7	7,405	-0.09%
2020/07/17	20	148.38	10	148.55	146.00	10	7,463	0.13%
2020/07/16	27	148.48	29.2	149.10	149.00	-2.2	7,417	-0.03%
2020/07/15	37	147.77	9.1	147.41	144.50	27.9	7,196	0.39%
2020/07/14	12	146.25	28	147.38	144.00	-16	7,200	-0.22%
2020/07/13	35	146.14	17	145.06	147.00	18	7,201	0.25%
2020/07/10	4	146.00	4	144.00	142.50	0	7,193	0.00%
2020/07/09	114	145.27	125	148.12	147.50	-11	7,151	-0.15%	大買/大賣/
2020/07/08	8	145.44	0	0.00	146.50	8	7,032	0.11%
2020/07/07	35	147.76	23.1	145.32	144.00	11.9	6,977	0.17%
2020/07/06	28	149.07	91	149.19	150.50	-63	6,886	-0.91%
2020/07/03	56	143.89	314	141.36	144.00	-258	6,708	-3.85%	大賣/鉅額交易
2020/07/02	16	138.56	9	139.72	140.00	7	6,690	0.10%
2020/07/01	9	137.94	8	137.50	137.00	1	6,676	0.01%
2020/06/30	10	139.60	0	0.00	140.00	10	6,685	0.15%
2020/06/29	4.4	139.01	0	0.00	140.50	4.4	6,669	0.07%
2020/06/24	11	137.64	10	140.85	138.50	1	6,617	0.02%
2020/06/23	24	143.19	5	148.50	142.00	19	6,567	0.29%
2020/06/22	10	149.35	21.1	150.82	147.00	-11.1	6,503	-0.17%
2020/06/19	36.9	152.82	10	153.10	151.50	26.9	6,485	0.41%
2020/06/18	19	153.87	12	154.17	153.50	7	6,453	0.11%
2020/06/17	9	151.28	11	150.45	151.50	-2	6,288	-0.03%
2020/06/16	7	145.50	8	145.56	147.50	-1	6,253	-0.02%
2020/06/15	7	144.71	6	143.17	141.50	1	6,256	0.02%
2020/06/12	11	142.18	8	146.31	145.00	3	6,235	0.05%
2020/06/11	7	149.07	9	148.28	144.00	-2	6,147	-0.03%
2020/06/10	2	146.50	3	148.83	150.00	-1	6,046	-0.02%
2020/06/09	37	147.70	39	148.73	145.00	-2	5,965	-0.03%
2020/06/08	17	143.32	34	143.18	144.00	-17	5,785	-0.29%
2020/06/05	9	139.61	24	138.25	140.50	-15	5,718	-0.26%
2020/06/04	34	139.40	17	140.03	139.00	17	5,730	0.30%
2020/06/03	29	138.41	14.1	139.37	140.50	14.9	5,767	0.26%
2020/06/02	7	134.71	1	136.00	134.00	6	5,709	0.11%
2020/06/01	0	0.00	3	136.33	135.50	-3	5,713	-0.05%
2020/05/29	4	133.13	5	133.50	132.50	-1	5,755	-0.02%
2020/05/28	2	138.25	0	0.00	136.50	2	5,786	0.03%
2020/05/27	3	139.50	1	140.00	137.00	2	5,782	0.03%
2020/05/26	6.1	140.55	5	139.50	138.00	1.1	5,802	0.02%
2020/05/25	11	144.64	8	142.06	141.50	3	5,776	0.05%
2020/05/22	13	142.73	2	143.50	143.00	11	5,698	0.19%
2020/05/21	23	139.33	22	140.57	142.50	1	5,604	0.02%
2020/05/20	4	134.50	3	134.83	134.00	1	5,377	0.02%
2020/05/19	0	0.00	8	133.38	132.00	-8	5,343	-0.15%
2020/05/18	19	133.05	11	130.05	130.50	8	5,306	0.15%
2020/05/15	21	136.33	20	136.18	136.00	1	5,242	0.02%
2020/05/14	16	133.22	16	134.31	131.00	0	5,277	0.00%
2020/05/13	26	132.63	58	131.08	136.50	-32	5,210	-0.61%
2020/05/12	21	131.93	2	130.00	129.00	19	5,131	0.37%
2020/05/11	16	132.59	15	133.93	134.50	1	5,065	0.02%
2020/05/08	28	132.96	10	134.05	135.00	18	4,977	0.36%
2020/05/07	2	125.00	2	123.00	124.00	0	4,688	0.00%
2020/05/06	1	119.00	15	120.60	119.00	-14	4,626	-0.30%
2020/05/05	2	122.00	9	122.11	121.00	-7	4,591	-0.15%
2020/05/04	1	118.50	5	117.50	119.50	-4	4,530	-0.09%
2020/04/30	0	0.00	26	119.81	122.50	-26	4,515	-0.58%
2020/04/29	18	116.08	3	116.00	116.00	15	4,438	0.34%
2020/04/28	18	116.61	7	116.57	117.50	11	4,449	0.25%
2020/04/27	19	114.66	23	115.63	115.50	-4	4,441	-0.09%
2020/04/24	3	108.50	13	111.85	112.50	-10	4,402	-0.23%
2020/04/23	7	108.79	1	109.00	107.50	6	4,371	0.14%
2020/04/22	10	103.90	7	104.36	106.50	3	4,328	0.07%
2020/04/21	15	109.50	0	0.00	107.50	15	4,361	0.34%
2020/04/20	6	114.92	0	0.00	114.50	6	4,332	0.14%
2020/04/17	1	118.50	7	117.86	117.50	-6	4,323	-0.14%
2020/04/16	12	113.29	4	113.13	113.50	8	4,223	0.19%
2020/04/15	9	119.22	3	118.83	117.50	6	4,215	0.14%
2020/04/14	1	119.00	0	0.00	119.50	1	4,254	0.02%
2020/04/13	0	0.00	10	118.00	118.50	-10	4,251	-0.24%
2020/04/09	4	118.50	2	118.25	119.00	2	4,352	0.05%
2020/04/08	14	121.11	7	122.57	122.00	7	4,421	0.16%
2020/04/07	5	119.20	9	119.33	119.50	-4	4,496	-0.09%
2020/04/06	7	115.79	9	115.22	116.50	-2	4,604	-0.04%
2020/04/01	0	0.00	8	110.50	113.00	-8	4,628	-0.17%
2020/03/31	7	111.36	2	110.00	108.50	5	4,601	0.11%
2020/03/30	1	108.00	3	106.17	109.00	-2	4,586	-0.04%
2020/03/27	8	112.88	20	112.83	111.00	-12	4,607	-0.26%
2020/03/26	7	106.50	1	109.00	108.50	6	4,526	0.13%
2020/03/25	9	106.44	14	105.82	105.50	-5	4,501	-0.11%
2020/03/24	13	98.98	25	97.42	99.80	-12	4,467	-0.27%
2020/03/23	21	91.41	2	91.50	91.50	19	4,474	0.42%
2020/03/20	20	95.84	15	95.19	96.20	5	4,487	0.11%
2020/03/18	12	102.41	2	101.25	99.00	10	4,627	0.22%
2020/03/17	4	101.63	1	104.50	101.00	3	4,614	0.07%
2020/03/16	6	112.08	0	0.00	107.50	6	4,573	0.13%
2020/03/13	4	109.50	10	111.55	116.00	-6	4,653	-0.13%
2020/03/12	20	119.90	1	118.50	121.00	19	4,627	0.41%
2020/03/11	8	135.94	8	132.75	131.00	0	4,587	0.00%
2020/03/10	8	130.88	8	131.75	134.00	0	4,539	0.00%
2020/03/09	8	137.94	2	138.50	133.00	6	4,470	0.13%
2020/03/06	7	147.64	0	0.00	147.00	7	4,389	0.16%
2020/03/05	5	151.60	2	152.00	152.00	3	4,342	0.07%
2020/03/04	3	151.17	0	0.00	150.50	3	4,310	0.07%
2020/03/03	4	158.75	6	158.83	155.50	-2	4,222	-0.05%
2020/03/02	3	152.33	4	152.88	154.00	-1	4,145	-0.02%
2020/02/27	3	157.33	169	156.43	151.50	-166	4,142	-4.01%	大賣/鉅額交易
2020/02/26	1	156.00	1	155.50	153.00	0	4,027	0.00%
2020/02/25	10	152.00	2	153.50	154.50	8	3,976	0.20%
2020/02/24	3	154.33	3	156.83	155.50	0	3,950	0.00%
2020/02/21	24	158.50	0	0.00	158.50	24	3,936	0.61%
2020/02/20	2	159.00	24	160.75	157.00	-22	3,935	-0.56%
2020/02/19	20	157.50	0	0.00	157.50	20	3,931	0.51%
2020/02/18	1	160.00	0	0.00	157.00	1	3,921	0.03%
2020/02/17	4	159.75	8	160.56	163.00	-4	3,885	-0.10%
2020/02/14	0	0.00	1	151.50	153.00	-1	3,708	-0.03%
2020/02/13	2	148.75	0	0.00	147.50	2	3,669	0.05%
2020/02/12	1	151.00	20	152.00	150.50	-19	3,646	-0.52%
2020/02/11	20	148.75	0	0.00	151.00	20	3,595	0.56%
2020/02/10	1	146.00	0	0.00	145.00	1	3,588	0.03%
2020/02/05	1	151.00	2	150.50	149.50	-1	3,572	-0.03%
2020/02/04	1	150.50	1	153.00	152.00	0	3,574	0.00%
2020/01/31	0	0.00	1	153.00	151.50	-1	3,551	-0.03%
2020/01/30	1	158.50	1	156.00	153.00	0	3,522	0.00%
2020/01/20	1	165.50	0	0.00	166.50	1	3,497	0.03%
2020/01/17	0	0.00	2	162.00	163.00	-2	3,515	-0.06%
2020/01/16	3	163.67	2	164.25	165.00	1	3,493	0.03%
2020/01/15	4	161.13	6	161.67	160.00	-2	3,446	-0.06%
2020/01/13	1	149.50	0	0.00	150.00	1	3,281	0.03%
2020/01/09	4	153.25	2	153.75	149.50	2	3,311	0.06%
2020/01/08	1	151.00	3	149.33	149.00	-2	3,236	-0.06%
2020/01/06	1	151.00	0	0.00	150.50	1	3,184	0.03%
2020/01/03	2	155.25	2	157.50	154.50	0	3,219	0.00%
2020/01/02	1	150.50	0	0.00	155.00	1	3,263	0.03%
2019/12/31	0	0.00	1	161.00	156.50	-1	3,192	-0.03%
2019/12/30	13	162.50	15	163.63	163.50	-2	3,180	-0.06%
2019/12/26	3	151.83	3	152.00	151.00	0	3,058	0.00%
2019/12/25	3	150.17	13	149.12	149.50	-10	3,051	-0.33%
2019/12/24	0	0.00	30	143.00	146.00	-30	3,043	-0.99%
2019/12/23	4	146.00	11	144.14	143.00	-7	3,084	-0.23%
2019/12/20	35	142.00	15	143.30	141.50	20	3,047	0.66%
2019/12/19	11	142.00	0	0.00	140.50	11	3,042	0.36%
2019/12/17	0	0.00	30	142.75	140.00	-30	2,982	-1.01%
2019/12/16	32	141.97	1	142.00	142.00	31	2,960	1.05%
2019/12/13	7	144.57	4	143.63	142.50	3	2,936	0.10%
2019/12/12	22	144.52	40	141.40	142.00	-18	2,882	-0.62%
2019/12/11	1	140.50	2	140.50	141.00	-1	2,689	-0.04%
2019/12/10	23	137.54	0	0.00	137.50	23	2,656	0.87%
2019/12/09	5	141.90	18	141.39	140.50	-13	2,632	-0.49%
2019/12/06	2	136.25	4	137.50	137.00	-2	2,506	-0.08%
2019/12/05	6	137.33	9	135.78	137.00	-3	2,466	-0.12%
2019/12/04	10	132.50	30	132.00	132.00	-20	2,403	-0.83%
2019/12/03	0	0.00	1	132.00	132.00	-1	2,392	-0.04%
2019/11/28	1	130.50	0	0.00	128.50	1	2,403	0.04%
2019/11/27	20	132.00	2	130.00	132.00	18	2,475	0.73%
2019/11/26	2	131.00	0	0.00	131.00	2	2,480	0.08%
2019/11/20	0	0.00	2	129.50	128.50	-2	2,718	-0.07%
2019/11/19	0	0.00	2	130.50	130.50	-2	2,743	-0.07%
2019/11/18	1	132.00	1	132.00	130.00	0	2,776	0.00%
2019/11/15	10	130.50	7	131.29	131.50	3	2,830	0.11%
2019/11/14	0	0.00	60	128.04	128.50	-60	2,807	-2.14%
2019/11/13	2	131.25	0	0.00	131.00	2	2,866	0.07%
2019/11/12	0	0.00	1	125.00	127.50	-1	2,846	-0.04%
2019/11/07	1	129.00	0	0.00	129.50	1	2,863	0.03%
2019/11/06	3	131.33	0	0.00	132.50	3	2,838	0.11%
2019/11/05	0	0.00	10	133.50	134.00	-10	2,826	-0.35%
2019/11/04	3	132.50	0	0.00	132.00	3	2,845	0.11%
2019/11/01	2	134.25	0	0.00	133.50	2	2,850	0.07%
2019/10/31	2	135.75	6	136.58	135.50	-4	2,841	-0.14%
2019/10/30	7	136.36	7	136.07	137.00	0	2,847	0.00%
2019/10/29	6	133.67	2	133.50	134.50	4	2,860	0.14%
2019/10/28	15	134.53	25	134.04	136.50	-10	2,870	-0.35%
2019/10/25	4	134.50	0	0.00	134.00	4	2,865	0.14%
2019/10/24	20	136.25	4	136.75	137.50	16	2,867	0.56%
2019/10/23	5	132.90	2	131.50	131.50	3	2,849	0.11%
2019/10/22	1	133.50	0	0.00	132.00	1	2,877	0.03%
2019/10/21	1	132.50	0	0.00	132.50	1	2,913	0.03%
2019/10/18	6	135.58	0	0.00	134.50	6	2,946	0.20%
2019/10/17	0	0.00	31	130.97	134.50	-31	2,953	-1.05%
2019/10/16	15	132.97	12	133.33	131.50	3	2,996	0.10%
2019/10/14	21	137.57	20	137.00	137.00	1	2,975	0.03%
2019/10/09	20	134.50	21	134.95	134.00	-1	2,953	-0.03%
2019/10/08	13	142.69	10	143.50	137.50	3	2,900	0.10%
2019/10/07	11	139.55	15	141.47	140.50	-4	2,821	-0.14%
2019/10/04	15	133.33	0	0.00	133.00	15	2,692	0.56%
2019/10/03	3	131.83	19	132.11	133.00	-16	2,649	-0.60%
2019/10/02	25	128.02	2	129.75	130.00	23	2,558	0.90%
2019/10/01	5	128.00	10	127.50	129.00	-5	2,498	-0.20%
2019/09/27	3	124.00	3	125.67	126.00	0	2,445	0.00%
2019/09/26	1	125.50	21	125.29	125.50	-20	2,393	-0.84%
2019/09/24	1	119.50	29	120.03	120.50	-28	2,312	-1.21%
2019/09/19	2	115.25	0	0.00	116.00	2	2,285	0.09%
2019/09/18	4	116.38	0	0.00	116.50	4	2,255	0.18%
2019/09/17	3	116.67	0	0.00	116.00	3	2,244	0.13%
2019/09/16	0	0.00	3	118.50	117.50	-3	2,235	-0.13%
2019/09/12	3	119.50	0	0.00	119.50	3	2,221	0.14%
2019/09/11	2	118.50	0	0.00	118.00	2	2,219	0.09%
2019/09/10	5	118.80	0	0.00	120.00	5	2,196	0.23%
2019/09/09	0	0.00	1	121.00	121.00	-1	2,168	-0.05%
2019/09/05	1	123.00	1	122.00	122.00	0	2,144	0.00%
2019/09/04	0	0.00	1	121.50	122.00	-1	2,140	-0.05%
2019/09/03	7	122.21	0	0.00	121.00	7	2,143	0.33%
2019/09/02	17	120.47	0	0.00	120.00	17	2,117	0.80%
2019/08/30	32	120.11	4	121.13	119.50	28	2,081	1.35%
2019/08/29	12	117.13	3	116.17	116.00	9	1,994	0.45%
2019/08/28	16	116.13	0	0.00	117.50	16	1,986	0.81%
2019/08/27	5	116.50	0	0.00	115.00	5	1,958	0.26%
2019/08/26	6	116.83	0	0.00	116.00	6	1,930	0.31%
2019/08/23	18	126.83	30	125.00	124.00	-12	1,833	-0.65%
2019/08/22	10	132.25	23	131.00	132.00	-13	1,700	-0.76%
2019/08/21	21	131.76	1	132.00	132.00	20	1,672	1.20%
2019/08/20	7	128.71	14	131.00	131.50	-7	1,625	-0.43%
2019/08/19	11	127.50	3	127.50	127.50	8	1,543	0.52%
2019/08/16	13	129.19	2	128.25	127.50	11	1,546	0.71%
2019/08/15	0	0.00	2	118.00	120.00	-2	1,453	-0.14%
2019/08/14	2	122.25	0	0.00	119.50	2	1,439	0.14%
2019/08/13	2	121.00	2	120.75	121.00	0	1,395	0.00%
2019/08/12	1	121.00	0	0.00	118.50	1	1,399	0.07%
2019/08/07	1	120.50	2	121.00	119.00	-1	1,466	-0.07%
2019/08/06	0	0.00	2	120.00	122.50	-2	1,458	-0.14%
2019/08/05	1	123.50	1	125.00	124.00	0	1,437	0.00%
2019/08/02	2	125.00	1	129.00	125.00	1	1,432	0.07%
2019/08/01	3	128.17	2	130.00	130.00	1	1,436	0.07%
2019/07/31	0	0.00	5	131.00	129.00	-5	1,419	-0.35%
2019/07/30	2	130.25	1	125.50	125.00	1	1,388	0.07%
2019/07/26	1	126.50	1	128.00	126.50	0	1,381	0.00%
2019/07/25	9	129.17	4	127.50	127.50	5	1,399	0.36%
2019/07/24	0	0.00	6	132.58	134.00	-6	1,415	-0.42%
2019/07/23	3	131.67	1	130.50	131.50	2	1,423	0.14%
2019/07/22	1	130.00	2	130.25	130.00	-1	1,404	-0.07%
2019/07/19	1	128.50	0	0.00	128.00	1	1,437	0.07%
2019/07/18	5	124.30	1	129.00	125.00	4	1,521	0.26%
2019/07/17	0	0.00	1	120.50	122.00	-1	1,451	-0.07%
2019/07/15	0	0.00	9.4	116.98	118.50	-9.4	1,379	-0.68%
2019/07/12	2	114.00	0	0.00	113.50	2	1,340	0.15%
2019/07/11	10	114.00	10	113.00	113.00	0	1,344	0.00%
2019/07/10	0	0.00	3	112.83	112.00	-3	1,355	-0.22%
2019/07/09	0	0.00	3	113.50	113.00	-3	1,339	-0.22%
2019/07/05	0	0.00	2	113.50	113.50	-2	1,327	-0.15%
2019/07/04	0	0.00	4	112.25	112.50	-4	1,323	-0.30%
2019/07/01	0	0.00	1	111.00	110.50	-1	1,320	-0.08%
2019/06/28	1	110.00	0.9	110.00	110.00	0.1	1,322	0.01%
2019/06/27	0	0.00	10	109.75	110.50	-10	1,338	-0.75%
2019/06/26	0	0.00	34	108.04	108.50	-34	1,321	-2.57%
2019/06/25	4	108.00	15	108.83	107.50	-11	1,322	-0.83%
2019/06/24	1	107.00	4	107.00	108.00	-3	1,319	-0.23%
2019/06/21	34	107.22	1	107.00	107.50	33	1,319	2.50%
2019/06/19	1	103.50	0	0.00	104.50	1	1,337	0.07%
2019/06/13	3	104.00	0	0.00	103.50	3	1,457	0.21%
2019/06/12	0	0.00	3	104.50	104.50	-3	1,460	-0.21%
2019/06/11	3	103.00	0	0.00	102.50	3	1,480	0.20%
2019/06/10	0	0.00	63	101.70	101.50	-63	1,505	-4.19%
2019/06/06	2	100.00	1	100.00	101.50	1	1,570	0.06%
2019/05/29	3	97.73	0	0.00	99.00	3	1,592	0.19%
2019/05/28	1	99.30	0	0.00	98.70	1	1,591	0.06%
2019/05/24	5	98.50	0	0.00	100.00	5	1,611	0.31%
2019/05/23	2	98.75	0	0.00	98.70	2	1,639	0.12%
2019/05/21	20	103.50	20	104.50	104.00	0	1,608	0.00%
2019/05/20	2	102.25	0	0.00	102.50	2	1,604	0.12%
2019/05/17	6	103.17	0	0.00	103.00	6	1,608	0.37%
2019/05/16	4	112.25	30	111.65	105.50	-26	1,588	-1.64%
2019/05/15	20	107.25	2	106.00	106.50	18	1,518	1.19%
2019/05/14	3	106.33	1	107.00	107.00	2	1,519	0.13%
2019/05/13	7	103.14	0	0.00	103.50	7	1,512	0.46%
2019/05/09	1	106.00	0	0.00	106.00	1	1,527	0.07%
2019/05/08	20	108.60	28	109.11	110.00	-8	1,507	-0.53%
2019/05/06	4	109.00	7	108.93	109.50	-3	1,565	-0.19%
2019/05/03	6	114.17	43	113.07	114.50	-37	1,561	-2.37%
2019/05/02	5	114.50	14	116.86	113.50	-9	1,543	-0.58%
2019/04/30	20	113.00	3	113.50	115.00	17	1,495	1.14%
2019/04/29	12	111.75	16	113.25	110.00	-4	1,449	-0.28%
2019/04/26	23	111.41	0	0.00	111.50	23	1,400	1.64%
2019/04/25	13	112.23	14	112.32	113.50	-1	1,392	-0.07%
2019/04/24	12	109.50	15	110.50	109.50	-3	1,334	-0.22%
2019/04/22	1	105.50	2	105.50	105.50	-1	1,199	-0.08%
2019/04/19	1	103.00	0	0.00	103.00	1	1,183	0.08%
2019/04/16	1	106.50	1	106.00	105.00	0	1,214	0.00%
2019/04/15	0	0.00	1	104.00	104.00	-1	1,215	-0.08%
2019/04/10	0	0.00	1	103.50	103.50	-1	1,247	-0.08%
2019/04/09	1	102.00	6	102.50	102.00	-5	1,245	-0.40%
2019/04/08	7	103.43	0	0.00	103.50	7	1,253	0.56%
2019/04/02	1	101.50	0	0.00	102.50	1	1,279	0.08%
2019/04/01	1	102.00	0	0.00	102.00	1	1,273	0.08%
2019/03/22	0	0.00	3	105.83	105.50	-3	1,565	-0.19%
2019/03/21	2	104.00	0	0.00	104.50	2	1,554	0.13%
2019/03/20	1	104.00	0	0.00	103.50	1	1,560	0.06%
2019/03/19	10	103.80	0	0.00	103.50	10	1,573	0.64%
2019/03/18	0	0.00	3	103.83	105.00	-3	1,548	-0.19%
2019/03/14	1	108.50	39	109.44	107.50	-38	1,498	-2.54%
2019/03/13	6	109.58	0	0.00	109.50	6	1,483	0.40%
2019/03/12	0	0.00	2	110.25	108.00	-2	1,473	-0.14%
2019/03/11	1	107.50	2	107.00	108.00	-1	1,451	-0.07%
2019/03/06	3	106.33	2	107.50	106.50	1	1,547	0.06%
2019/03/05	0	0.00	2	106.75	106.00	-2	1,589	-0.13%
2019/02/27	1	105.50	0	0.00	106.00	1	1,604	0.06%
2019/02/26	1	105.50	0	0.00	105.50	1	1,626	0.06%
2019/02/25	3	105.83	0	0.00	105.00	3	1,637	0.18%
2019/02/22	1	107.50	10	108.40	109.00	-9	1,647	-0.55%
2019/02/14	6	104.75	0	0.00	105.00	6	1,860	0.32%
2019/02/13	3	108.67	0	0.00	107.50	3	1,912	0.16%
2019/02/11	2	108.00	2	109.50	107.50	0	1,959	0.00%
2019/01/28	3	114.50	5	113.80	112.50	-2	1,990	-0.10%
2019/01/25	0	0.00	5	110.50	109.00	-5	1,977	-0.25%
2019/01/24	1	108.50	3	107.50	108.00	-2	1,963	-0.10%
2019/01/22	1	104.00	0	0.00	103.50	1	1,970	0.05%
2019/01/18	4	103.63	0	0.00	104.00	4	2,000	0.20%
2019/01/17	2	106.50	1	109.50	103.50	1	2,034	0.05%
2019/01/16	1	106.00	4	108.50	108.00	-3	2,038	-0.15%
2019/01/15	1	103.50	0	0.00	102.50	1	2,027	0.05%
2019/01/10	3	103.00	0	0.00	103.00	3	2,145	0.14%
2019/01/09	1	105.50	1	108.50	105.50	0	2,182	0.00%
2019/01/08	1	108.50	1	109.00	108.00	0	2,186	0.00%
2018/12/28	0	0.00	2	107.00	107.50	-2	2,174	-0.09%
2018/12/27	1	108.50	0	0.00	106.00	1	2,185	0.05%
2018/12/26	0	0.00	2	108.00	107.00	-2	2,183	-0.09%
2018/12/21	1	105.00	0	0.00	105.00	1	2,302	0.04%
2018/12/20	39	106.22	3	106.00	105.50	36	2,326	1.55%
2018/12/19	1	108.50	2	108.50	107.50	-1	2,314	-0.04%
2018/12/18	4	107.25	79	107.15	105.50	-75	2,262	-3.31%
2018/12/17	79	100.78	0	0.00	101.50	79	2,156	3.66%
2018/12/06	4	104.25	0	0.00	104.00	4	2,008	0.20%
2018/12/05	3	107.50	3	106.50	107.50	0	2,000	0.00%
2018/12/04	3	111.33	1	112.00	109.50	2	2,003	0.10%
2018/12/03	1	116.50	0	0.00	116.00	1	1,967	0.05%
2018/11/30	0	0.00	1	113.50	113.50	-1	1,918	-0.05%
2018/11/28	0	0.00	2	112.25	111.00	-2	1,864	-0.11%
2018/11/22	0	0.00	1	105.00	105.00	-1	1,783	-0.06%
2018/11/20	1	107.50	0	0.00	107.50	1	1,734	0.06%
2018/11/15	3	105.50	9	104.89	106.00	-6	1,629	-0.37%
2018/11/14	7	103.00	4	102.00	105.00	3	1,576	0.19%
2018/11/13	2	96.75	7	95.94	103.00	-5	1,515	-0.33%
2018/11/12	3	97.87	2	97.80	98.10	1	1,461	0.07%
2018/11/09	6	98.10	3	98.90	102.50	3	1,410	0.21%
2018/11/07	0	0.00	6	98.13	99.60	-6	1,451	-0.41%
2018/11/06	1	94.00	1	97.00	94.10	0	1,462	0.00%
2018/11/02	3	93.30	10	95.30	94.00	-7	1,434	-0.49%
2018/11/01	6	91.87	0	0.00	93.20	6	1,410	0.43%
2018/10/31	0	0.00	4	89.68	92.00	-4	1,380	-0.29%
2018/10/30	1	84.30	1	84.90	85.70	0	1,349	0.00%
2018/10/29	2	85.80	4	86.80	86.30	-2	1,344	-0.15%
2018/10/26	5	85.26	1	87.10	86.30	4	1,334	0.30%
2018/10/25	10	87.25	2	86.85	87.00	8	1,322	0.60%
2018/10/24	4	89.18	6	91.10	92.10	-2	1,292	-0.15%
2018/10/23	0	0.00	1	91.60	91.20	-1	1,269	-0.08%
2018/10/18	6	94.17	9	94.63	95.00	-3	1,218	-0.25%
2018/10/17	1	87.80	10	86.10	89.80	-9	1,155	-0.78%
2018/10/16	1	81.30	1	85.10	81.90	0	1,109	0.00%
2018/10/12	1	84.20	1	83.60	83.90	0	1,074	0.00%
2018/10/11	3	81.50	1	81.80	81.20	2	1,065	0.19%
2018/10/04	22	94.25	0	0.00	93.50	22	1,025	2.14%
2018/10/03	2	95.65	0	0.00	92.90	2	1,008	0.20%
2018/10/01	2	99.20	5	97.86	96.90	-3	979	-0.31%
2018/09/28	3	95.33	9	95.73	96.50	-6	923	-0.65%
2018/09/27	1	91.00	1	93.50	91.00	0	856	0.00%
2018/09/26	1	86.10	0	0.00	86.60	1	807	0.12%
2018/09/25	0	0.00	1	85.10	84.30	-1	795	-0.13%
2018/09/14	0	0.00	1	83.60	83.90	-1	806	-0.12%
2018/09/13	0	0.00	1	79.50	80.80	-1	799	-0.13%
2018/09/12	2	78.50	0	0.00	78.70	2	797	0.25%
2018/09/11	1	77.20	2	78.75	79.70	-1	794	-0.13%
2018/09/10	3	78.23	0	0.00	78.00	3	789	0.38%
2018/09/07	2	81.50	0	0.00	82.00	2	770	0.26%
2018/09/04	0	0.00	1	85.00	85.30	-1	759	-0.13%
2018/09/03	0	0.00	2	85.00	84.60	-2	759	-0.26%
2018/08/30	1	84.30	0	0.00	84.30	1	765	0.13%
2018/08/29	1	84.10	0	0.00	84.30	1	752	0.13%
2018/08/27	1	82.80	0	0.00	82.80	1	754	0.13%
2018/08/23	0	0.00	3	84.00	82.80	-3	767	-0.39%
2018/08/22	2	82.70	2	82.80	82.70	0	768	0.00%
2018/08/21	0	0.00	3	82.87	82.70	-3	773	-0.39%
2018/08/20	6	82.07	5	82.06	81.90	1	781	0.13%
2018/08/17	5	81.88	1	82.80	81.60	4	779	0.51%
2018/08/16	3	79.60	7	80.21	81.60	-4	764	-0.52%
2018/08/15	5	81.00	2	81.45	80.50	3	746	0.40%
2018/08/14	7	82.46	2	84.15	82.80	5	718	0.70%
2018/08/13	5	89.50	1	90.50	89.90	4	658	0.61%
2018/08/03	0	0.00	1	102.50	102.50	-1	663	-0.15%
2018/08/02	2	100.00	0	0.00	100.00	2	659	0.30%
2018/08/01	0	0.00	1	101.50	101.50	-1	661	-0.15%
2018/07/26	11	101.50	10	100.50	102.50	1	661	0.15%
2018/07/25	10	106.00	10	105.00	105.50	0	660	0.00%
2018/07/24	0	0.00	1	105.50	105.50	-1	650	-0.15%
2018/07/18	1	107.50	0	0.00	107.50	1	712	0.14%
2018/07/17	20	107.50	20	107.00	106.50	0	775	0.00%
2018/07/16	0	0.00	1	107.50	107.00	-1	830	-0.12%
2018/07/13	7	103.00	7	103.50	104.00	0	843	0.00%
2018/07/11	1	103.00	0	0.00	101.50	1	869	0.12%
2018/07/09	1	102.00	0	0.00	101.00	1	885	0.11%
2018/07/04	5	105.00	5	105.40	105.00	0	915	0.00%
2018/06/28	1	104.50	0	0.00	107.00	1	947	0.11%
2018/06/25	0	0.00	2	110.00	110.00	-2	1,002	-0.20%
2018/06/22	7	108.00	5	107.50	107.50	2	1,001	0.20%
2018/06/20	4	105.00	4	105.50	105.50	0	1,018	0.00%
2018/06/15	2	109.50	2	109.00	108.00	0	1,044	0.00%
2018/06/13	1	112.00	3	110.50	111.00	-2	1,104	-0.18%
2018/06/08	1	112.00	0	0.00	111.50	1	1,157	0.09%
2018/06/06	0	0.00	1	114.00	114.00	-1	1,204	-0.08%
2018/06/05	1	114.00	0	0.00	112.50	1	1,200	0.08%
2018/06/04	5	118.00	5	117.00	117.00	0	1,193	0.00%
2018/06/01	2	116.50	2	117.00	117.00	0	1,192	0.00%
2018/05/31	1	116.00	1	118.50	117.50	0	1,186	0.00%
2018/05/30	0	0.00	6	115.50	115.00	-6	1,177	-0.51%
2018/05/29	8	116.75	2	117.00	116.50	6	1,173	0.51%
2018/05/28	10	115.25	10	116.00	115.00	0	1,176	0.00%
2018/05/25	0	0.00	1	112.50	113.00	-1	1,176	-0.08%
2018/05/24	0	0.00	16.8	110.53	111.50	-16.8	1,182	-1.42%
2018/05/23	4	111.00	14.7	112.65	111.00	-10.7	1,194	-0.90%
2018/05/22	1	113.00	1	112.00	113.00	0	1,200	0.00%
2018/05/14	4	110.00	2	112.75	112.50	2	1,301	0.15%
2018/05/11	0	0.00	1	110.50	111.00	-1	1,305	-0.08%
2018/05/08	0	0.00	1	105.50	105.00	-1	1,368	-0.07%
2018/05/07	1	106.50	0	0.00	105.00	1	1,387	0.07%
2018/05/03	0	0.00	5	105.10	104.00	-5	1,424	-0.35%
2018/05/02	4	107.75	0	0.00	108.00	4	1,432	0.28%
2018/04/27	1	103.50	0	0.00	103.00	1	1,449	0.07%
2018/04/23	1	106.50	6	107.50	106.50	-5	1,485	-0.34%
2018/04/20	2	118.50	1	118.50	118.00	1	1,434	0.07%
2018/04/19	4	124.88	9	123.61	124.00	-5	1,387	-0.36%
2018/04/18	0	0.00	2	122.50	122.00	-2	1,391	-0.14%
2018/04/16	0	0.00	4	123.13	122.50	-4	1,484	-0.27%
2018/04/13	1	119.00	3	120.50	120.50	-2	1,499	-0.13%
2018/04/11	9	121.00	0	0.00	119.00	9	1,523	0.59%
2018/04/10	2	121.50	0	0.00	121.50	2	1,521	0.13%
2018/04/03	38	121.00	0	0.00	120.00	38	1,545	2.46%
2018/04/02	3	121.00	0	0.00	120.00	3	1,539	0.19%
2018/03/31	6	122.50	4	123.50	123.50	2	1,533	0.13%
2018/03/30	0	0.00	2	125.50	124.50	-2	1,537	-0.13%
2018/03/29	2	127.75	3	127.67	124.00	-1	1,552	-0.06%
2018/03/28	6	125.42	2	126.75	125.50	4	1,530	0.26%
2018/03/27	1	123.50	0	0.00	123.50	1	1,512	0.07%
2018/03/23	1	116.50	3	120.00	121.50	-2	1,527	-0.13%
2018/03/22	8	122.31	6	120.83	120.50	2	1,532	0.13%
2018/03/21	0	0.00	1	123.50	123.00	-1	1,521	-0.07%
2018/03/20	2	123.00	0	0.00	123.00	2	1,539	0.13%
2018/03/19	16	124.19	6	125.00	122.50	10	1,551	0.64%
2018/03/15	2	120.00	0	0.00	120.50	2	1,534	0.13%
2018/03/14	11	119.86	27	121.00	118.50	-16	1,562	-1.02%
2018/03/13	27	120.46	1	117.00	120.00	26	1,564	1.66%
2018/03/12	3	115.33	1	112.50	115.00	2	1,573	0.13%
2018/03/08	0	0.00	1	112.50	113.50	-1	1,647	-0.06%
2018/03/06	0	0.00	2	112.00	112.00	-2	1,747	-0.11%
2018/03/05	1	110.00	0	0.00	110.00	1	1,848	0.05%
2018/02/26	2	114.75	1	114.00	113.00	1	2,172	0.05%
2018/02/23	1	112.50	2	112.75	113.00	-1	2,266	-0.04%
2018/02/22	2	111.25	0	0.00	111.50	2	2,318	0.09%
2018/02/21	0	0.00	1	109.50	110.50	-1	2,363	-0.04%
2018/02/07	0	0.00	6	110.83	110.50	-6	2,617	-0.23%
2018/02/06	1	104.00	0	0.00	104.50	1	2,686	0.04%
2018/02/05	1	113.00	1	113.00	115.50	0	2,828	0.00%
2018/02/02	1	118.00	0	0.00	117.00	1	2,860	0.03%
2018/02/01	1	120.00	0	0.00	120.00	1	2,890	0.03%
2018/01/30	1	125.00	0	0.00	122.00	1	2,858	0.03%
2018/01/26	1	122.00	1	125.00	125.00	0	2,928	0.00%
2018/01/24	0	0.00	1	125.00	127.00	-1	2,906	-0.03%
2018/01/22	1	130.00	0	0.00	128.50	1	2,894	0.03%
2018/01/18	1	134.00	1	130.00	130.00	0	2,896	0.00%
2018/01/17	0	0.00	1.2	125.83	126.00	-1.2	2,845	-0.04%
2018/01/16	0	0.00	1	125.00	125.00	-1	2,853	-0.04%
2018/01/10	1	120.50	2	120.00	125.50	-1	2,786	-0.04%
2018/01/08	0	0.00	0.4	134.00	134.50	-0.4	2,681	-0.01%
2018/01/04	1	135.00	0	0.00	135.50	1	2,676	0.04%
2018/01/03	31	137.50	4	139.00	140.00	27	2,672	1.01%
2018/01/02	1	130.50	0	0.00	132.50	1	2,663	0.04%