GIS-KY (6456)-玉山-新莊券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
58.0
漲跌
▲0.2
漲幅
+0.35%
成交量
340張
產業
上市光電類股
764人加入追蹤

立即追蹤
本地時間:13:30

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

GIS-KY (6456)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	58.40	58.00	-1	892	-0.11%
2024/04/19	1	57.10	0	0.00	56.40	1	892	0.11%
2024/04/18	1	57.70	0	0.00	57.90	1	878	0.11%
2024/04/16	2	58.00	0.1	57.91	57.20	1.9	873	0.22%
2024/04/15	1	59.50	0	0.00	59.40	1	866	0.12%
2024/04/12	0.1	60.60	1	60.60	60.50	-0.9	868	-0.11%
2024/04/11	1	60.50	0	0.00	61.00	1	872	0.11%
2024/04/10	1	60.80	1	61.30	60.70	0	876	0.00%
2024/04/09	0	0.00	3	61.40	61.00	-3	877	-0.34%
2024/04/08	1	59.20	10	59.50	58.80	-9	862	-1.04%
2024/04/03	0	60.70	0	60.40	60.20	0	854	0.00%
2024/04/01	0	0.00	2	60.30	60.50	-2	854	-0.23%
2024/03/29	0	0.00	2	61.10	60.80	-2	905	-0.22%
2024/03/28	1	60.70	4	60.78	60.00	-3	891	-0.34%
2024/03/27	0	56.60	0.2	56.54	57.40	-0.1	838	-0.02%
2024/03/26	0	0.00	0.1	57.50	57.40	-0.1	816	-0.01%
2024/03/21	2.2	57.62	0	0.00	58.10	2.2	842	0.26%
2024/03/20	0	0.00	3	57.13	57.00	-3	942	-0.32%
2024/03/19	2	56.80	1	56.60	57.10	1	946	0.11%
2024/03/15	1.1	56.70	0	0.00	56.50	1.1	971	0.11%
2024/03/13	0	57.40	0	0.00	56.90	0	970	0.00%
2024/03/11	0	56.00	0	0.00	56.20	0	975	0.00%
2024/03/08	2	56.11	7	56.30	56.10	-5	973	-0.51%
2024/03/07	4	56.95	0	0.00	56.70	4	969	0.42%
2024/03/06	0	0.00	2.4	58.70	58.50	-2.4	970	-0.24%
2024/03/04	0	0.00	4	59.03	59.20	-4	992	-0.40%
2024/03/01	0	58.00	0	0.00	58.00	0	1,011	0.00%
2024/02/27	1	58.01	1.2	58.52	58.10	-0.2	1,068	-0.02%
2024/02/26	3	60.57	0	0.00	60.40	3	1,134	0.26%
2024/02/22	0	0.00	2	62.25	62.30	-2	1,148	-0.17%
2024/02/20	0.2	61.71	1	61.80	61.70	-0.8	1,198	-0.06%
2024/02/19	0	0.00	1.5	61.73	61.90	-1.5	1,306	-0.11%
2024/02/15	1.5	60.73	0	0.00	60.80	1.5	1,357	0.11%
2024/02/02	1	61.20	0	0.00	61.20	1	1,372	0.07%
2024/02/01	0	62.30	1	62.40	62.10	-1	1,363	-0.07%
2024/01/31	0	0.00	7	62.86	62.70	-7	1,367	-0.51%
2024/01/30	4	63.93	3	63.07	63.20	1	1,367	0.07%
2024/01/25	7	64.60	0	0.00	64.50	7	1,358	0.52%
2024/01/19	0	0.00	2	62.80	63.00	-2	1,317	-0.15%
2024/01/15	1	63.70	2	63.45	63.20	-1	1,308	-0.08%
2024/01/10	2	62.80	0	0.00	62.50	2	1,310	0.15%
2024/01/09	1	63.60	0	0.00	63.60	1	1,305	0.08%
2024/01/04	1	63.90	0	0.00	64.00	1	1,284	0.08%
2024/01/02	0	0.00	2	67.10	66.60	-2	1,270	-0.16%
2023/12/29	0	0.00	1	66.00	66.00	-1	1,256	-0.08%
2023/12/28	2	65.90	0	0.00	66.40	2	1,265	0.16%
2023/12/26	1	66.02	3	66.40	66.10	-2	1,265	-0.16%
2023/12/25	0	66.50	0	0.00	67.50	0	1,204	0.00%
2023/12/21	1	66.31	0.2	66.50	66.60	0.8	1,200	0.07%
2023/12/20	0	0.00	1	66.50	66.50	-1	1,207	-0.08%
2023/12/19	0	66.30	1	66.20	65.90	-1	1,208	-0.08%
2023/12/18	3	66.73	0.2	66.90	66.60	2.9	1,201	0.24%
2023/12/15	6.2	67.34	4	67.80	66.90	2.2	1,185	0.18%
2023/12/14	0	0.00	2	64.60	64.70	-2	1,085	-0.18%
2023/12/13	0	64.90	0	0.00	63.60	0	1,088	0.00%
2023/12/12	0	0.00	4	63.70	64.90	-4	1,086	-0.37%
2023/12/11	0	64.60	0	0.00	63.40	0	1,071	0.00%
2023/12/08	0	0.00	1	64.30	64.30	-1	1,067	-0.09%
2023/12/07	20	64.70	1	64.80	64.40	19	1,066	1.78%
2023/12/06	1	63.80	28	64.06	64.00	-27	1,064	-2.54%
2023/12/05	1	64.90	0	0.00	64.60	1	1,063	0.09%
2023/12/04	0	65.50	20	65.40	65.30	-20	1,064	-1.88%
2023/12/01	0	65.93	0	0.00	65.30	0	1,066	0.00%
2023/11/30	0.1	66.30	0	0.00	65.90	0.1	1,057	0.00%
2023/11/28	0	66.00	1	66.60	66.80	-1	1,037	-0.09%
2023/11/27	3	66.23	1	65.40	65.90	2	1,013	0.20%
2023/11/24	2	66.40	4	66.55	66.80	-2	992	-0.20%
2023/11/22	0	62.80	0	0.00	63.00	0	859	0.00%
2023/11/21	2	63.00	0	0.00	62.70	2	859	0.23%
2023/11/20	3	63.90	0	0.00	63.40	3	859	0.35%
2023/11/17	0	0.00	1	62.50	62.50	-1	831	-0.12%
2023/11/16	1	63.20	2	64.50	63.40	-1	806	-0.12%
2023/11/15	11	61.08	50	60.72	61.30	-39	703	-5.55%
2023/11/14	0	56.70	0	0.00	56.80	0	655	0.00%
2023/11/13	1	56.91	6	57.45	56.80	-5	655	-0.76%
2023/11/10	0	59.00	0.3	58.60	58.80	-0.3	641	-0.05%
2023/11/09	0	59.00	0	0.00	59.10	0	645	0.00%
2023/11/08	0	0.00	1	58.40	59.20	-1	660	-0.15%
2023/11/03	0	57.30	1	57.10	57.30	-1	689	-0.14%
2023/11/01	1	56.49	0	0.00	56.20	1	707	0.15%
2023/10/31	0	56.10	0	0.00	55.80	0	705	0.01%
2023/10/30	2	56.40	0	0.00	56.20	2	711	0.28%
2023/10/27	2	56.50	0	0.00	56.40	2	715	0.28%
2023/10/23	0	0.00	2	58.35	57.80	-2	739	-0.27%
2023/10/17	1	59.50	0	0.00	59.30	1	803	0.12%
2023/10/11	0	58.50	0	0.00	58.20	0	839	0.00%
2023/10/04	1	58.00	0.1	57.60	57.80	0.9	853	0.11%
2023/10/03	0	59.50	0	0.00	59.00	0	871	0.00%
2023/10/02	1	59.00	4	58.40	58.70	-3	890	-0.34%
2023/09/28	3	59.14	0	0.00	59.00	3	895	0.34%
2023/09/27	1	60.49	1	59.30	59.30	0	898	0.00%
2023/09/25	2	60.85	0	0.00	60.70	2	884	0.23%
2023/09/15	4	62.10	0	0.00	61.70	4	916	0.44%
2023/09/14	0	0.00	4	62.10	62.40	-4	929	-0.43%
2023/09/12	20	61.70	0	0.00	61.70	20	963	2.08%
2023/09/11	1	61.00	0	0.00	61.10	1	975	0.10%
2023/09/07	0	0.00	10	62.80	62.70	-10	1,050	-0.95%
2023/09/05	5	62.50	0	0.00	62.80	5	1,080	0.46%
2023/09/04	1	62.90	0	0.00	63.10	1	1,097	0.09%
2023/09/01	0.1	63.11	0	0.00	63.10	0.1	1,134	0.01%
2023/08/30	11	62.30	0	0.00	62.40	11	1,321	0.83%
2023/08/29	1	61.00	0	0.00	61.50	1	1,334	0.07%
2023/08/28	1	61.70	0	0.00	60.90	1	1,343	0.07%
2023/08/25	0	0.00	8	61.80	61.80	-8	1,351	-0.59%
2023/08/24	0	0.00	2	62.80	61.50	-2	1,367	-0.15%
2023/08/23	0	0.00	9	62.68	62.30	-9	1,374	-0.65%
2023/08/21	23	62.51	0	0.00	63.00	23	1,391	1.65%
2023/08/16	2	63.80	2	62.90	63.50	0	1,413	0.00%
2023/08/14	2	64.65	3	63.80	63.90	-1	1,427	-0.07%
2023/08/10	0	67.90	0	0.00	67.90	0	1,442	0.00%
2023/08/09	2	67.90	0	0.00	68.00	2	1,441	0.14%
2023/08/08	31	66.10	0	0.00	66.30	31	1,441	2.15%
2023/08/07	0	0.00	0	68.50	67.20	0	1,457	0.00%
2023/08/04	2	66.90	0	0.00	67.10	2	1,461	0.14%
2023/08/02	0	66.90	0	0.00	66.60	0	1,479	0.00%
2023/07/31	0	68.90	0	0.00	67.60	0	1,561	0.00%
2023/07/28	0	0.00	0	69.50	68.80	0	1,572	0.00%
2023/07/27	0	68.80	1	68.80	68.40	-1	1,574	-0.06%
2023/07/26	1	67.00	0	0.00	67.00	1	1,571	0.06%
2023/07/25	0	0.00	0.2	67.70	67.60	-0.2	1,570	-0.01%
2023/07/24	4	65.30	4	66.80	68.00	0	1,561	0.00%
2023/07/18	1	68.50	0	0.00	68.50	1	1,542	0.06%
2023/07/17	0	69.60	1	69.50	69.60	-1	1,542	-0.06%
2023/07/14	0	69.50	0	0.00	69.00	0	1,555	0.00%
2023/07/13	0	69.50	0	0.00	69.00	0	1,578	0.00%
2023/07/11	2	68.95	1	68.80	68.70	1	1,626	0.06%
2023/07/10	3.1	69.21	9	69.14	68.70	-5.9	1,621	-0.36%
2023/07/07	5	70.74	1	70.40	70.40	4	1,594	0.25%
2023/07/06	0	0.00	0	72.90	72.10	0	1,573	0.00%
2023/07/04	4	73.03	0	73.47	73.10	4	1,549	0.26%
2023/07/03	0	73.60	0	0.00	73.40	0	1,544	0.00%
2023/06/29	11.1	72.88	0	73.45	72.80	11	1,548	0.71%
2023/06/28	0	0.00	4	73.40	73.50	-4	1,520	-0.26%
2023/06/27	5	73.88	1	73.10	73.10	4	1,520	0.26%
2023/06/21	0	74.90	0	74.90	74.60	0	1,495	0.00%
2023/06/20	0.1	74.64	0	0.00	74.80	0.1	1,490	0.00%
2023/06/19	1	74.20	0.3	74.87	74.20	0.7	1,474	0.05%
2023/06/16	2.1	74.71	8	74.75	74.40	-5.9	1,455	-0.41%
2023/06/15	1.3	75.49	1	75.00	75.00	0.3	1,440	0.02%
2023/06/14	11	75.84	0	0.00	75.60	11	1,430	0.77%
2023/06/13	7	76.38	2	76.20	76.20	5	1,420	0.35%
2023/06/12	8.1	75.08	0	0.00	75.70	8.1	1,365	0.60%
2023/06/09	3	74.43	2	74.50	74.80	1	1,345	0.07%
2023/06/08	10	74.90	6	75.07	74.50	4	1,340	0.30%
2023/06/07	2.2	75.72	0	0.00	75.60	2.2	1,353	0.16%
2023/06/06	1	76.90	0	0.00	76.70	1	1,323	0.08%
2023/06/05	2	76.55	9	78.93	79.80	-7	1,248	-0.56%
2023/06/02	3	74.37	0	0.00	74.30	3	1,157	0.26%
2023/06/01	2	74.40	0	0.00	74.50	2	1,154	0.17%
2023/05/30	0	0.00	2	73.50	73.30	-2	1,142	-0.18%
2023/05/29	0	0.00	20	75.70	75.40	-20	1,138	-1.76%
2023/05/26	4	74.40	0	0.00	74.40	4	1,118	0.36%
2023/05/25	2	75.26	0	0.00	75.30	2	1,113	0.18%
2023/05/24	0	0.00	1	75.40	75.60	-1	1,114	-0.09%
2023/05/23	2	76.20	2	76.50	76.40	0	1,113	0.00%
2023/05/19	0	75.80	0	0.00	75.00	0	1,136	0.00%
2023/05/18	3	75.30	0	0.00	75.30	3	1,162	0.26%
2023/05/16	3	74.70	0	0.00	74.10	3	1,126	0.27%
2023/05/11	20	76.00	34	75.56	75.10	-14	1,101	-1.27%
2023/05/10	1	75.70	8	76.10	76.60	-7	1,108	-0.63%
2023/05/09	1	76.51	0	0.00	76.50	1	1,111	0.09%
2023/05/08	1	76.82	3	76.77	77.50	-2	1,121	-0.17%
2023/05/05	8	77.90	0	0.00	77.10	8	1,086	0.74%
2023/05/04	4	78.28	0	0.00	78.80	4	1,070	0.37%
2023/05/03	13	79.48	0	0.00	79.20	13	1,064	1.22%
2023/05/02	2	79.95	0	0.00	79.90	2	1,088	0.18%
2023/04/25	0	0.00	3	80.73	78.90	-3	1,108	-0.27%
2023/04/21	1	80.30	0	0.00	80.80	1	1,124	0.09%
2023/04/20	10	82.15	0	0.00	81.60	10	1,128	0.89%
2023/04/19	12	83.06	0	0.00	82.20	12	1,145	1.05%
2023/04/18	11	83.69	0	0.00	83.80	11	1,206	0.91%
2023/04/14	1	84.20	1	84.10	83.80	0	1,240	0.00%
2023/04/13	2	82.25	1	82.80	82.60	1	1,215	0.08%
2023/04/12	0	0.00	1	82.90	83.00	-1	1,230	-0.08%
2023/04/07	1	82.00	0	0.00	82.30	1	1,244	0.08%
2023/03/31	1	81.90	0	0.00	82.00	1	1,256	0.08%
2023/03/29	0	0.00	1	82.10	82.50	-1	1,270	-0.08%
2023/03/28	1	81.90	3	81.90	81.90	-2	1,293	-0.15%
2023/03/27	0.2	83.32	0	0.00	82.80	0.2	1,301	0.02%
2023/03/21	1	82.80	0	0.00	82.10	1	1,456	0.07%
2023/03/10	2	82.35	1	83.00	82.40	1	1,505	0.07%
2023/03/08	4	84.10	14	84.11	84.30	-10	1,539	-0.65%
2023/03/07	6	84.93	0	0.00	85.00	6	1,542	0.39%
2023/03/06	8	85.23	0	0.00	85.50	8	1,540	0.52%
2023/03/03	0	0.00	2	84.40	84.50	-2	1,548	-0.13%
2023/03/01	2.1	84.66	0	0.00	84.50	2.1	1,559	0.13%
2023/02/24	1	87.00	1	86.30	86.50	0	1,575	0.00%
2023/02/23	2	86.85	0	0.00	86.70	2	1,625	0.12%
2023/02/20	2	86.10	0.1	86.30	86.10	1.9	1,748	0.11%
2023/02/16	0	0.00	2	86.70	86.90	-2	1,737	-0.12%
2023/02/14	1	85.20	0	0.00	85.40	1	1,773	0.06%
2023/02/13	1	84.50	1	85.00	84.80	0	1,814	0.00%
2023/02/10	1	84.70	0	0.00	84.70	1	1,869	0.05%
2023/02/09	1	86.00	0.1	86.50	86.20	1	1,991	0.05%
2023/02/08	0	0.00	1	86.70	87.00	-1	2,073	-0.05%
2023/02/07	0	0.00	11	85.63	85.60	-11	2,161	-0.51%
2023/02/06	1.2	85.46	2	86.40	86.50	-0.9	2,175	-0.04%
2023/02/03	2	84.55	2	84.80	84.60	0	2,158	0.00%
2023/02/01	0	0.00	0.3	84.70	85.10	-0.3	2,140	-0.01%
2023/01/31	2	83.95	0	0.00	85.00	2	2,127	0.09%
2023/01/30	0	0.00	6	83.42	83.40	-6	2,112	-0.28%
2023/01/17	2	82.10	0	0.00	82.10	2	2,120	0.09%
2023/01/13	3	81.70	10.7	81.79	81.50	-7.7	2,163	-0.36%
2023/01/12	3	81.50	1	81.40	81.30	2	2,209	0.09%
2023/01/10	1	83.30	0	0.00	82.90	1	2,256	0.04%
2023/01/09	3	83.80	0.4	83.60	83.80	2.6	2,275	0.11%
2023/01/06	1	82.70	1	83.30	83.90	0	2,282	0.00%
2023/01/05	1	85.10	0	0.00	85.60	1	2,227	0.04%
2023/01/04	0	0.00	0.6	86.00	86.00	-0.6	2,202	-0.03%
2023/01/03	1	86.20	0	0.00	87.80	1	2,204	0.05%
2022/12/29	1	89.30	0	0.00	89.60	1	2,264	0.04%
2022/12/28	1.1	90.05	0	0.00	89.30	1.1	2,275	0.05%
2022/12/26	1	91.90	0	0.00	92.50	1	2,317	0.04%
2022/12/23	0	0.00	2	91.50	93.30	-2	2,347	-0.09%
2022/12/22	1	94.17	0	0.00	92.60	1	2,364	0.04%
2022/12/21	0	0.00	1	92.60	93.40	-1	2,428	-0.04%
2022/12/16	0	0.00	1	92.60	94.90	-1	2,579	-0.04%
2022/12/15	8	96.36	8	94.53	93.50	0	2,550	0.00%
2022/12/14	3	95.10	6	95.17	95.60	-3	2,512	-0.12%
2022/12/09	0	0.00	1	90.00	89.70	-1	2,421	-0.04%
2022/12/08	1	90.30	0	0.00	89.70	1	2,430	0.04%
2022/12/06	2	92.20	0	0.00	91.70	2	2,420	0.08%
2022/12/05	0	0.00	2	92.05	92.00	-2	2,397	-0.08%
2022/12/01	0	0.00	9	90.57	90.90	-9	2,370	-0.38%
2022/11/30	1	87.60	4	88.08	88.90	-3	2,329	-0.13%
2022/11/29	1	86.00	1	87.20	87.10	0	2,317	0.00%
2022/11/28	0	0.00	7	87.00	86.50	-7	2,295	-0.30%
2022/11/25	0	0.00	1	88.70	86.80	-1	2,290	-0.04%
2022/11/24	0	0.00	2	87.95	88.20	-2	2,272	-0.09%
2022/11/23	1	87.80	1	88.60	87.50	0	2,266	0.00%
2022/11/18	0	0.00	6	92.48	92.10	-6	2,206	-0.27%
2022/11/17	0	0.00	1	89.00	89.20	-1	2,153	-0.05%
2022/11/16	0	0.00	0	87.60	87.50	0	2,132	0.00%
2022/11/15	1	88.40	0	0.00	87.80	1	2,185	0.05%
2022/11/14	0	0.00	2	87.30	87.60	-2	2,285	-0.09%
2022/11/09	1	86.10	1	86.90	87.00	0	2,211	0.00%
2022/11/08	2	85.96	6	86.92	87.00	-4	2,183	-0.18%
2022/11/07	7	85.30	9	85.57	85.70	-2	2,137	-0.09%
2022/11/04	3	83.50	1	83.50	85.00	2	2,025	0.10%
2022/11/03	1	79.40	14	84.36	85.70	-13	1,940	-0.67%
2022/11/02	3	81.50	11	79.90	80.30	-8	1,823	-0.44%
2022/11/01	0	0.00	0	77.70	77.50	0	1,803	0.00%
2022/10/31	1	78.00	0	0.00	77.80	1	1,792	0.06%
2022/10/28	8	78.49	0	0.00	77.90	8	1,789	0.45%
2022/10/27	0	0.00	13	80.20	80.20	-13	1,778	-0.73%
2022/10/26	7	80.21	2	80.20	79.10	5	1,782	0.28%
2022/10/25	1	80.80	3	82.80	80.50	-2	1,768	-0.11%
2022/10/21	0	0.00	1	83.20	81.60	-1	1,741	-0.06%
2022/10/20	33	82.18	31	84.02	82.10	2	1,712	0.12%
2022/10/19	4	83.88	4	84.38	83.90	0	1,658	0.00%
2022/10/18	0	0.00	3	81.23	82.70	-3	1,591	-0.19%
2022/10/17	4	79.25	1	80.20	80.30	3	1,565	0.19%
2022/10/14	0	0.00	3	81.80	81.60	-3	1,530	-0.20%
2022/10/13	8	78.56	21	76.06	76.70	-13	1,501	-0.87%
2022/10/11	31	79.96	1	80.80	79.60	30	1,466	2.05%
2022/10/07	1	83.90	10	84.33	84.70	-9	1,428	-0.63%
2022/10/06	21	82.89	11	82.82	82.80	10	1,358	0.74%
2022/10/05	0	0.00	2	82.40	81.80	-2	1,349	-0.15%
2022/10/04	0	0.00	4	81.38	81.70	-4	1,348	-0.30%
2022/10/03	0	0.00	7	78.73	79.50	-7	1,340	-0.52%
2022/09/30	2	73.35	2	76.10	76.60	0	1,317	0.00%
2022/09/29	23	76.01	22	75.87	76.00	1	1,305	0.08%
2022/09/28	14	78.14	5	75.24	74.80	9	1,294	0.70%
2022/09/27	6	82.18	3	82.07	82.30	3	1,232	0.24%
2022/09/26	4	80.03	2	80.80	79.10	2	1,199	0.17%
2022/09/23	3	82.97	10.3	82.35	82.00	-7.3	1,180	-0.62%
2022/09/22	2	78.65	0	0.00	79.50	2	1,072	0.19%
2022/09/21	1	79.00	1	80.20	79.30	0	1,075	0.00%
2022/09/19	2	79.45	0	0.00	79.00	2	1,077	0.19%
2022/09/16	1	80.60	0	0.00	80.60	1	1,072	0.09%
2022/09/15	1	82.00	1.4	81.79	81.20	-0.4	1,071	-0.04%
2022/09/14	1	79.90	0	0.00	80.30	1	1,078	0.09%
2022/09/13	1	81.00	2.2	81.36	81.30	-1.2	1,077	-0.11%
2022/09/08	1	79.00	3.1	80.10	80.20	-2.1	1,102	-0.19%
2022/09/07	1	76.80	0	0.00	77.40	1	1,123	0.09%
2022/09/05	1.2	78.10	1	79.40	77.50	0.2	1,119	0.02%
2022/09/02	0	0.00	4	80.20	80.00	-4	1,111	-0.36%
2022/09/01	0	0.00	1	80.00	79.80	-1	1,110	-0.09%
2022/08/30	1	80.00	0	0.00	80.30	1	1,099	0.09%
2022/08/26	0	0.00	1	81.72	81.50	-1	1,090	-0.09%
2022/08/25	0.2	81.80	0	0.00	80.70	0.2	1,074	0.02%
2022/08/24	0.2	81.00	1	80.50	80.50	-0.8	1,079	-0.07%
2022/08/23	17	81.42	16	80.19	81.50	1	1,097	0.09%
2022/08/22	4	82.00	1	81.40	81.40	3	1,105	0.27%
2022/08/19	5.4	83.25	9.8	82.64	83.60	-4.4	1,037	-0.42%
2022/08/18	3	76.80	0	0.00	76.60	3	924	0.32%
2022/08/16	0	0.00	1	76.80	77.10	-1	932	-0.11%
2022/08/15	0	77.80	0	0.00	77.50	0	923	0.00%
2022/08/12	2	76.40	0	0.00	77.00	2	914	0.22%
2022/08/11	0	0.00	1.2	75.06	76.60	-1.2	904	-0.13%
2022/08/10	1	73.80	1	73.70	73.80	0	894	0.00%
2022/08/09	1	74.30	0	0.00	74.50	1	896	0.11%
2022/08/04	1	74.90	0	0.00	74.60	1	940	0.11%
2022/08/02	1	76.30	1	76.60	75.00	0	998	0.00%
2022/08/01	1	77.80	0	0.00	77.80	1	1,004	0.10%
2022/07/29	0	0.00	1	78.00	78.10	-1	1,007	-0.10%
2022/07/28	0	0.00	4	77.40	77.40	-4	996	-0.40%
2022/07/27	0	0.00	1	77.00	77.60	-1	992	-0.10%
2022/07/25	1	77.10	2	77.30	77.20	-1	995	-0.10%
2022/07/21	4	76.43	0	0.00	77.30	4	1,004	0.40%
2022/07/18	0	0.00	7	75.14	75.70	-7	1,010	-0.69%
2022/07/15	0	0.00	3	75.33	75.40	-3	1,016	-0.30%
2022/07/14	1	75.40	4	75.10	75.60	-3	1,016	-0.30%
2022/07/13	5	73.08	2.3	73.10	72.90	2.7	1,017	0.27%
2022/07/12	3	71.47	1	72.20	71.80	2	1,004	0.20%
2022/07/11	2	74.70	4.4	74.40	74.50	-2.4	991	-0.24%
2022/07/08	1	72.30	2	72.75	72.50	-1	979	-0.10%
2022/07/07	1	70.00	2	71.65	72.10	-1	970	-0.10%
2022/07/06	1	72.60	1	73.60	71.00	0	953	0.00%
2022/07/05	3	72.27	3	72.67	72.60	0	950	0.00%
2022/07/04	2	72.55	1	73.40	71.90	1	946	0.11%
2022/07/01	5.1	74.16	7	73.59	72.10	-1.9	953	-0.20%
2022/06/30	1	76.80	2.4	77.00	76.50	-1.4	941	-0.15%
2022/06/29	6	77.32	4	76.90	76.60	2	942	0.21%
2022/06/28	0.1	78.30	0	0.00	78.40	0.1	942	0.01%
2022/06/27	4	79.68	4	79.20	79.90	0	966	0.00%
2022/06/24	0	0.00	1	76.90	77.80	-1	972	-0.10%
2022/06/23	3	76.50	2	77.30	76.70	1	976	0.10%
2022/06/22	6	76.08	0	0.00	75.90	6	986	0.61%
2022/06/17	1	78.90	0	0.00	81.00	1	970	0.10%
2022/06/16	3	83.67	0	0.00	80.50	3	975	0.31%
2022/06/15	0	0.00	1	85.30	84.90	-1	956	-0.10%
2022/06/08	0	0.00	0.2	88.00	87.20	-0.2	991	-0.02%
2022/06/07	1	87.50	0	0.00	87.20	1	1,008	0.10%
2022/06/02	0.2	89.00	0	0.00	88.50	0.2	1,083	0.02%
2022/06/01	1.4	88.53	0	0.00	88.10	1.4	1,104	0.13%
2022/05/31	1.5	90.21	3.1	89.44	90.90	-1.6	1,086	-0.15%
2022/05/30	0.1	92.00	0.2	91.30	92.50	-0.1	1,046	-0.01%
2022/05/27	16.2	89.54	0.1	89.30	89.00	16.1	1,018	1.58%
2022/05/26	0	0.00	0.5	88.80	89.00	-0.5	1,017	-0.05%
2022/05/25	4	86.98	4.3	86.45	86.80	-0.3	1,032	-0.03%
2022/05/24	4	86.10	1.3	86.08	85.50	2.7	1,055	0.26%
2022/05/23	1	85.40	1	85.90	85.30	0	1,071	0.00%
2022/05/18	1	84.40	0	0.00	84.50	1	1,075	0.09%
2022/05/17	5	83.78	4	83.78	84.00	1	1,070	0.09%
2022/05/13	4	81.25	8	81.66	82.20	-4	1,063	-0.38%
2022/05/12	4	81.35	2	80.65	80.60	2	1,057	0.19%
2022/05/11	7	83.88	4	84.28	83.40	3	1,045	0.29%
2022/05/10	12.3	86.37	3.3	86.33	86.50	9	1,023	0.88%
2022/05/06	2	92.00	0	0.00	92.40	2	972	0.21%
2022/05/05	1	93.90	1	94.20	94.00	0	972	0.00%
2022/05/03	1	91.00	1	92.20	93.00	0	987	0.00%
2022/04/28	1	91.00	1	91.70	91.90	0	1,002	0.00%
2022/04/27	1	90.90	1	91.80	91.70	0	1,005	0.00%
2022/04/26	1	93.70	1	93.70	93.40	0	1,004	0.00%
2022/04/22	1.2	96.05	5	96.00	95.90	-3.8	998	-0.38%
2022/04/21	0.4	97.01	1.2	97.07	96.40	-0.8	1,026	-0.08%
2022/04/20	1	95.90	0	0.00	95.90	1	1,027	0.10%
2022/04/19	2.5	96.10	3.4	95.38	96.20	-0.9	1,037	-0.09%
2022/04/14	1.2	94.58	2.2	94.57	94.20	-1	1,070	-0.09%
2022/04/12	0	0.00	1	92.50	92.90	-1	1,166	-0.09%
2022/04/11	2	92.80	0	0.00	92.80	2	1,164	0.17%
2022/04/07	4.4	97.26	4.1	98.02	96.70	0.3	1,160	0.03%
2022/04/01	0.1	95.50	1	97.50	97.50	-0.9	1,151	-0.08%
2022/03/31	0.3	96.49	0	0.00	95.90	0.3	1,155	0.02%
2022/03/30	1	96.60	1.4	97.43	97.00	-0.4	1,162	-0.03%
2022/03/29	7.5	95.14	0	0.00	95.00	7.5	1,148	0.65%
2022/03/25	1.2	95.72	0	0.00	95.80	1.2	1,217	0.10%
2022/03/24	1.4	97.26	1	96.10	96.50	0.4	1,227	0.03%
2022/03/23	1	96.30	0	0.00	96.30	1	1,234	0.08%
2022/03/21	0	0.00	2	94.50	96.00	-2	1,247	-0.16%
2022/03/18	0	0.00	10	93.90	93.10	-10	1,230	-0.81%
2022/03/17	1	93.00	0	0.00	93.80	1	1,242	0.08%
2022/03/16	0	0.00	1	90.70	91.30	-1	1,236	-0.08%
2022/03/15	1	89.90	0	0.00	90.20	1	1,261	0.08%
2022/03/11	1	93.80	0	0.00	93.10	1	1,247	0.08%
2022/03/09	1	93.30	1	93.20	93.30	0	1,259	0.00%
2022/03/08	1	93.10	12	93.73	94.10	-11	1,259	-0.87%
2022/03/04	2.1	90.22	0	0.00	90.00	2.1	1,227	0.17%
2022/03/03	0	0.00	2	91.40	91.00	-2	1,229	-0.16%
2022/03/02	1	90.20	0	0.00	90.90	1	1,239	0.08%
2022/03/01	1	89.60	1	90.50	90.60	0	1,249	0.00%
2022/02/25	1	89.00	1	88.70	90.00	0	1,244	0.00%
2022/02/24	7	90.14	4	90.10	89.60	3	1,226	0.24%
2022/02/23	2	91.00	0	0.00	91.30	2	1,208	0.17%
2022/02/22	7	92.10	0	0.00	91.80	7	1,244	0.56%
2022/02/18	0	93.10	0	0.00	92.90	0	1,270	0.00%
2022/02/17	0.1	93.90	0	0.00	93.40	0.1	1,283	0.00%
2022/02/15	3	93.20	0	0.00	92.60	3	1,302	0.23%
2022/02/14	1	93.00	0	0.00	93.10	1	1,314	0.08%
2022/02/11	0.1	95.60	5	95.90	95.10	-4.9	1,314	-0.37%
2022/02/09	1	97.60	0	0.00	97.90	1	1,353	0.07%
2022/01/26	1	95.20	0	0.00	95.10	1	1,414	0.07%
2022/01/25	0	0.00	9	96.70	95.80	-9	1,435	-0.63%
2022/01/24	0	0.00	0.4	96.30	96.60	-0.4	1,433	-0.03%
2022/01/20	5	99.78	0	0.00	100.00	5	1,460	0.34%
2022/01/19	1	99.90	0	0.00	99.40	1	1,460	0.07%
2022/01/18	1	100.50	0	0.00	100.50	1	1,461	0.07%
2022/01/14	0	0.00	2	98.35	98.30	-2	1,460	-0.14%
2022/01/13	1	100.00	0	0.00	100.50	1	1,437	0.07%
2022/01/12	0	0.00	1	100.50	100.00	-1	1,436	-0.07%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/06	15	105.43	6	105.25	105.00	9	1,416	0.64%
2022/01/03	2	101.75	0	0.00	101.50	2	1,336	0.15%
2021/12/27	0	0.00	2	102.50	102.50	-2	1,330	-0.15%
2021/12/24	0	0.00	1	102.50	103.50	-1	1,327	-0.08%
2021/12/23	0	0.00	1	102.50	102.50	-1	1,322	-0.08%
2021/12/22	1	103.00	1	103.00	102.50	0	1,334	0.00%
2021/12/21	4	106.50	0	0.00	105.00	4	1,320	0.30%
2021/12/20	0	0.00	3	104.50	105.00	-3	1,266	-0.24%
2021/12/17	2	103.00	0	0.00	103.50	2	1,249	0.16%
2021/12/16	0	0.00	2	103.00	103.50	-2	1,242	-0.16%
2021/12/14	0	0.00	2	100.50	100.50	-2	1,236	-0.16%
2021/12/13	1	101.50	1	101.50	101.00	0	1,231	0.00%
2021/12/09	3	104.33	2	104.00	103.50	1	1,231	0.08%
2021/12/08	0	0.00	2	102.50	102.50	-2	1,214	-0.16%
2021/12/06	2	101.50	0	0.00	101.50	2	1,218	0.16%
2021/12/03	0	0.00	3	104.00	104.50	-3	1,209	-0.25%
2021/12/02	0	0.00	4	103.88	104.50	-4	1,218	-0.33%
2021/12/01	5	103.10	12	104.58	104.50	-7	1,199	-0.58%
2021/11/30	1	99.70	0	0.00	99.60	1	1,173	0.09%
2021/11/29	1	98.00	1	98.60	98.70	0	1,177	0.00%
2021/11/26	1	99.70	3	99.87	99.60	-2	1,185	-0.17%
2021/11/25	1	102.00	2	101.50	101.00	-1	1,179	-0.08%
2021/11/24	1	101.00	2	100.75	101.00	-1	1,168	-0.09%
2021/11/23	1	101.50	0	0.00	101.50	1	1,166	0.09%
2021/11/22	0	0.00	2	103.00	103.50	-2	1,165	-0.17%
2021/11/19	4	103.00	2	105.50	103.50	2	1,161	0.17%
2021/11/18	1	101.00	0	0.00	101.50	1	1,121	0.09%
2021/11/17	2	103.00	1	102.00	102.00	1	1,121	0.09%
2021/11/15	0	0.00	3	102.33	102.50	-3	1,133	-0.26%
2021/11/12	2	100.50	4	101.13	101.00	-2	1,142	-0.18%
2021/11/11	0	0.00	10	101.00	99.90	-10	1,160	-0.86%
2021/11/10	0	0.00	3	99.90	99.50	-3	1,187	-0.25%
2021/11/09	3	99.60	0	0.00	100.00	3	1,220	0.25%
2021/11/08	1	98.50	2	100.40	101.50	-1	1,306	-0.08%
2021/11/05	2	97.00	0	0.00	97.70	2	1,292	0.15%
2021/11/04	1	99.90	0	0.00	98.50	1	1,300	0.08%
2021/11/03	1	98.70	0	0.00	98.20	1	1,304	0.08%
2021/11/02	1	97.80	1	99.20	98.00	0	1,292	0.00%
2021/11/01	0	0.00	2	98.40	97.80	-2	1,283	-0.16%
2021/10/28	1	98.60	0	0.00	98.60	1	1,288	0.08%
2021/10/27	0	0.00	7	95.90	96.40	-7	1,304	-0.54%
2021/10/22	1	94.00	1	94.20	94.40	0	1,392	0.00%
2021/10/20	1	94.80	2	95.05	94.10	-1	1,450	-0.07%
2021/10/18	2	92.15	0	0.00	92.00	2	1,533	0.13%
2021/10/15	2	92.75	2	93.30	93.70	0	1,571	0.00%
2021/10/14	2	90.75	0	0.00	91.70	2	1,620	0.12%
2021/10/13	0	0.00	1	91.00	90.60	-1	1,622	-0.06%
2021/10/12	1	92.60	0	0.00	92.40	1	1,647	0.06%
2021/10/07	0	0.00	1	93.90	93.90	-1	1,949	-0.05%
2021/10/04	5	93.30	0	0.00	92.70	5	2,047	0.24%
2021/10/01	15	92.52	0	0.00	92.30	15	2,071	0.72%
2021/09/30	0	0.00	1	95.40	95.30	-1	2,105	-0.05%
2021/09/29	1	95.90	3	95.27	94.50	-2	2,159	-0.09%
2021/09/28	2	98.55	1	98.60	97.90	1	2,194	0.05%
2021/09/27	4	99.60	0	0.00	99.30	4	2,226	0.18%
2021/09/24	2	100.50	5	99.66	99.80	-3	2,338	-0.13%
2021/09/23	2	98.75	1	98.80	98.60	1	2,605	0.04%
2021/09/22	2	98.90	1	98.50	98.30	1	2,927	0.03%
2021/09/17	0	0.00	1	101.00	101.50	-1	2,959	-0.03%
2021/09/16	0	0.00	1	100.00	100.50	-1	3,004	-0.03%
2021/09/15	1	99.70	3	99.50	99.30	-2	3,067	-0.07%
2021/09/14	1	100.00	0	0.00	100.50	1	3,104	0.03%
2021/09/13	2	100.50	0	0.00	100.00	2	3,156	0.06%
2021/09/10	2	102.00	4	101.75	102.00	-2	3,188	-0.06%
2021/09/09	3	101.17	2	101.25	101.50	1	3,259	0.03%
2021/09/08	3	103.00	1	104.00	100.50	2	3,294	0.06%
2021/09/07	5	104.20	0	0.00	103.50	5	3,305	0.15%
2021/09/06	13	107.04	4	108.00	106.00	9	3,315	0.27%
2021/09/03	0	0.00	1	109.00	108.50	-1	3,328	-0.03%
2021/09/02	10	108.50	0	0.00	108.00	10	3,340	0.30%
2021/09/01	0	0.00	32	109.66	110.50	-32	3,347	-0.96%
2021/08/27	1	107.50	1	107.00	108.00	0	3,533	0.00%
2021/08/26	12.1	107.01	30	108.32	107.50	-17.9	3,560	-0.50%
2021/08/25	10	109.00	0	0.00	109.00	10	3,711	0.27%
2021/08/24	20	108.50	3	108.50	108.00	17	3,832	0.44%
2021/08/23	0	0.00	3	105.67	106.50	-3	3,861	-0.08%
2021/08/20	1	104.50	11	103.86	103.50	-10	3,873	-0.26%
2021/08/19	4	102.13	1	102.50	101.50	3	3,890	0.08%
2021/08/18	0	0.00	5	102.90	107.00	-5	3,886	-0.13%
2021/08/17	1	106.00	0	0.00	104.00	1	3,907	0.03%
2021/08/16	1	108.00	1	108.00	107.50	0	3,914	0.00%
2021/08/13	0	0.00	1	113.00	112.00	-1	3,897	-0.03%
2021/08/12	21	114.00	12	116.33	114.00	9	3,876	0.23%
2021/08/11	7	107.79	12	107.13	106.50	-5	3,793	-0.13%
2021/08/10	0	0.00	4	110.13	110.00	-4	3,807	-0.11%
2021/08/09	10	111.00	0	0.00	110.00	10	3,824	0.26%
2021/08/06	2	113.50	0	0.00	114.00	2	3,838	0.05%
2021/08/05	5	114.20	0	0.00	114.00	5	3,888	0.13%
2021/08/04	7	113.86	1	113.50	113.50	6	4,000	0.15%
2021/08/03	2	114.00	3	114.00	114.00	-1	4,071	-0.02%
2021/08/02	5	114.00	1	114.50	113.50	4	4,094	0.10%
2021/07/30	1	116.50	2	117.25	116.50	-1	4,069	-0.02%
2021/07/29	2	118.00	4	118.50	118.50	-2	4,076	-0.05%
2021/07/28	26	116.81	9	118.00	118.00	17	4,088	0.41%
2021/07/27	5	120.50	6	120.42	120.00	-1	4,106	-0.02%
2021/07/26	0	124.00	1	124.50	124.00	-1	4,110	-0.02%
2021/07/23	2	122.25	3	121.17	121.50	-1	4,110	-0.02%
2021/07/22	3	121.50	14	122.18	123.00	-11	4,128	-0.27%
2021/07/21	12	118.08	40	120.15	117.00	-28	4,135	-0.68%
2021/07/20	4	119.25	0	119.00	118.50	4	4,137	0.10%
2021/07/19	2	122.51	2	122.50	122.00	0	4,137	0.00%
2021/07/16	6	122.25	3	123.17	123.50	3	4,234	0.07%
2021/07/15	11	124.68	7.1	123.65	123.00	3.9	4,344	0.09%
2021/07/14	13	128.08	26	128.48	128.00	-13	4,392	-0.30%
2021/07/13	0	0.00	7	122.64	122.50	-7	4,417	-0.16%
2021/07/12	1.1	122.09	1	122.00	122.00	0.1	4,420	0.00%
2021/07/08	0	0.00	2	123.50	123.00	-2	4,414	-0.05%
2021/07/07	2	121.50	0	0.00	121.50	2	4,409	0.05%
2021/07/06	2	123.50	0	0.00	122.00	2	4,404	0.05%
2021/07/05	4	124.75	8	124.56	125.50	-4	4,371	-0.09%
2021/07/02	1	122.00	2	120.50	122.00	-1	4,331	-0.02%
2021/07/01	8	125.38	15	125.40	121.50	-7	4,310	-0.16%
2021/06/30	24	124.79	8	124.25	123.50	16	4,217	0.38%
2021/06/29	16	121.25	32	122.14	123.50	-16	3,980	-0.40%
2021/06/28	35	112.51	36	113.42	112.50	-1	3,692	-0.03%
2021/06/25	3	113.00	2	113.00	114.00	1	3,720	0.03%
2021/06/24	3	113.00	3	112.83	111.00	0	3,697	0.00%
2021/06/23	1	108.50	2	110.50	110.00	-1	3,667	-0.03%
2021/06/22	4	106.00	7	108.50	108.50	-3	3,669	-0.08%
2021/06/21	3	105.50	6	107.42	105.50	-3	3,627	-0.08%
2021/06/18	8	108.56	13	108.92	108.50	-5	3,677	-0.14%
2021/06/17	4	105.75	2	106.00	106.50	2	3,636	0.06%
2021/06/16	3	105.33	3	106.50	104.50	0	3,624	0.00%
2021/06/15	2	104.50	0	0.00	104.00	2	3,650	0.05%
2021/06/11	1	105.50	3	105.50	105.50	-2	3,689	-0.05%
2021/06/10	0	0.00	1	104.50	105.00	-1	3,790	-0.03%
2021/06/09	2	103.50	1	103.50	103.50	1	3,819	0.03%
2021/06/08	3	104.67	1	104.00	104.00	2	3,912	0.05%
2021/06/07	3	104.17	9	106.11	108.00	-6	3,962	-0.15%
2021/06/04	6	102.75	0	0.00	102.50	6	4,095	0.15%
2021/06/03	4	103.25	3	103.33	103.00	1	4,345	0.02%
2021/06/02	27	105.19	1	103.00	104.00	26	4,383	0.59%
2021/06/01	10	104.65	38	105.30	108.00	-28	4,304	-0.65%
2021/05/31	1.3	100.00	0	0.00	98.40	1.3	4,251	0.03%
2021/05/28	14.2	97.63	2	97.60	97.50	12.2	4,222	0.29%
2021/05/27	2.3	99.65	5	99.70	100.00	-2.7	4,226	-0.06%
2021/05/26	15	100.30	1	101.00	101.00	14	4,226	0.33%
2021/05/25	2	99.98	0	0.00	99.10	2	4,220	0.05%
2021/05/24	0	0.00	2.2	95.25	98.10	-2.2	4,214	-0.05%
2021/05/20	1.1	93.96	0	0.00	92.20	1.1	4,221	0.03%
2021/05/19	0.3	95.00	0	0.00	94.60	0.3	4,217	0.01%
2021/05/17	1	88.20	6	89.22	89.10	-5	4,222	-0.12%
2021/05/14	0	0.00	3	93.90	93.50	-3	4,194	-0.07%
2021/05/13	2	94.00	1	93.00	93.50	1	4,154	0.02%
2021/05/12	7	93.29	6	92.30	92.30	1	4,101	0.02%
2021/05/11	13	105.73	1	102.50	102.50	12	3,983	0.30%
2021/05/10	2	113.50	6	114.50	113.00	-4	3,907	-0.10%
2021/05/06	1	114.00	0	0.00	113.50	1	3,925	0.03%
2021/05/05	0	0.00	1	117.00	116.50	-1	3,944	-0.03%
2021/05/04	5	116.70	1	113.00	116.00	4	3,955	0.10%
2021/05/03	10	121.90	3	121.50	121.00	7	3,921	0.18%
2021/04/29	0	0.00	1	125.00	123.50	-1	3,922	-0.03%
2021/04/28	0	0.00	1	126.00	127.00	-1	3,919	-0.03%
2021/04/27	29	125.29	17	127.74	127.50	12	3,929	0.31%
2021/04/26	1	122.50	0	0.00	122.50	1	3,878	0.03%
2021/04/23	3	123.17	1	125.50	123.00	2	3,862	0.05%
2021/04/22	8	124.63	2	127.00	123.00	6	3,950	0.15%
2021/04/21	7	130.07	6	131.50	128.00	1	4,004	0.02%
2021/04/20	40	134.15	5.2	133.87	136.00	34.8	3,898	0.89%
2021/04/19	6	131.17	20	130.76	134.00	-14	3,783	-0.37%
2021/04/16	5	125.10	5	125.70	125.00	0	3,581	0.00%
2021/04/15	2	121.75	3	122.17	122.50	-1	3,569	-0.03%
2021/04/14	3.1	119.51	1	120.00	121.00	2.1	3,600	0.06%
2021/04/13	1	121.50	0	0.00	121.00	1	3,775	0.03%
2021/04/09	2	124.00	2.1	124.50	123.00	-0.1	3,903	0.00%
2021/04/07	3	124.50	1	125.50	124.00	2	3,884	0.05%
2021/04/06	1	124.00	2	124.00	124.00	-1	3,883	-0.03%
2021/04/01	2	124.00	0	0.00	123.50	2	3,887	0.05%
2021/03/31	2	125.25	40	125.00	125.50	-38	3,869	-0.98%
2021/03/30	2	128.00	0	0.00	128.00	2	3,847	0.05%
2021/03/29	1	127.00	2	127.50	127.50	-1	3,781	-0.03%
2021/03/26	3	126.17	2	125.75	126.50	1	3,788	0.03%
2021/03/25	1	126.50	12	128.17	127.50	-11	3,772	-0.29%
2021/03/24	1	126.00	0	0.00	126.00	1	3,731	0.03%
2021/03/23	0	0.00	4	127.38	126.50	-4	3,721	-0.11%
2021/03/22	2	126.25	1	126.50	126.50	1	3,646	0.03%
2021/03/19	5	125.00	0	0.00	126.00	5	3,650	0.14%
2021/03/18	1	124.50	3	125.83	126.00	-2	3,640	-0.05%
2021/03/17	23.1	124.27	5	125.00	124.00	18.1	3,625	0.50%
2021/03/16	10	125.25	3.1	130.93	123.00	7	3,601	0.19%
2021/03/15	6.2	128.69	14	128.07	129.50	-7.8	3,546	-0.22%
2021/03/12	1	128.00	14	127.46	127.00	-13	3,554	-0.37%
2021/03/11	1	126.00	2.2	126.50	128.00	-1.2	3,526	-0.03%
2021/03/10	12	122.25	40.3	125.35	127.00	-28.3	3,451	-0.82%
2021/03/09	6.1	120.30	21	121.98	123.00	-14.9	3,259	-0.46%
2021/03/08	3	113.83	0	0.00	114.50	3	3,061	0.10%
2021/03/05	1	114.00	3	115.67	116.50	-2	3,109	-0.06%
2021/03/04	6	115.67	7	114.50	112.50	-1	3,068	-0.03%
2021/03/03	0	0.00	1	112.00	113.00	-1	3,050	-0.03%
2021/03/02	2	113.25	7	112.50	111.50	-5	3,106	-0.16%
2021/02/26	2	111.50	0	0.00	111.50	2	3,101	0.06%
2021/02/24	4	110.38	0	0.00	110.00	4	3,104	0.13%
2021/02/23	0	0.00	22	111.91	112.00	-22	3,110	-0.71%
2021/02/22	1	112.50	12	111.04	113.00	-11	3,100	-0.35%
2021/02/19	0	0.00	1	110.00	109.50	-1	3,087	-0.03%
2021/02/18	1	109.50	1	110.00	109.50	0	3,109	0.00%
2021/02/17	9	108.89	2	109.00	108.50	7	3,109	0.23%
2021/02/05	0	0.00	1	113.00	112.50	-1	3,114	-0.03%
2021/02/04	0	0.00	0	113.00	112.50	0	3,127	0.00%
2021/02/03	0.1	112.00	0	0.00	112.00	0.1	3,145	0.00%
2021/02/01	1	111.00	1	111.00	111.00	0	3,285	0.00%
2021/01/29	3	113.50	0	0.00	112.50	3	3,301	0.09%
2021/01/28	8	116.06	1	116.50	115.50	7	3,295	0.21%
2021/01/27	0.1	118.50	10	118.50	118.50	-9.9	3,314	-0.30%
2021/01/25	0	0.00	1	115.50	116.50	-1	3,325	-0.03%
2021/01/22	0	0.00	5	113.50	115.50	-5	3,345	-0.15%
2021/01/21	1	113.00	1	111.00	112.00	0	3,336	0.00%
2021/01/20	12.2	112.95	0	0.00	112.50	12.2	3,354	0.36%
2021/01/19	1	118.50	0	0.00	117.50	1	3,320	0.03%
2021/01/18	2	118.00	12	118.00	119.00	-10	3,310	-0.30%
2021/01/15	33	123.36	23	119.13	118.50	10	3,295	0.30%
2021/01/14	6.4	122.97	11	124.23	124.50	-4.6	3,177	-0.14%
2021/01/13	1	119.00	1	119.50	119.50	0	3,025	0.00%
2021/01/12	1	119.00	6	117.25	117.50	-5	3,018	-0.17%
2021/01/08	3	118.33	9	118.00	117.50	-6	2,992	-0.20%
2021/01/07	21	120.00	71	119.44	119.00	-50	2,966	-1.69%
2021/01/06	95	124.19	7	122.29	119.50	88	2,952	2.98%
2021/01/05	23	120.50	3	119.33	121.50	20	2,760	0.72%
2021/01/04	0	0.00	11	117.45	117.50	-11	2,677	-0.41%
2020/12/31	5	114.50	0	0.00	114.50	5	2,643	0.19%
2020/12/30	1	114.50	0	0.00	114.50	1	2,644	0.04%
2020/12/29	2	115.25	1	115.50	114.00	1	2,654	0.04%
2020/12/28	0	0.00	2	115.25	114.50	-2	2,635	-0.08%
2020/12/25	11	114.91	1	114.50	114.00	10	2,621	0.38%
2020/12/24	2	113.75	5	113.90	113.00	-3	2,621	-0.11%
2020/12/22	2	111.50	1	112.50	111.00	1	2,664	0.04%
2020/12/21	2	111.00	0	0.00	111.50	2	2,716	0.07%
2020/12/17	2	112.00	0	0.00	111.50	2	2,741	0.07%
2020/12/16	1	110.50	3	111.50	112.00	-2	2,753	-0.07%
2020/12/15	4	108.88	0	0.00	109.00	4	2,757	0.15%
2020/12/14	5	112.50	0	0.00	112.00	5	2,793	0.18%
2020/12/11	1	111.54	1	112.50	112.50	0	2,815	0.00%
2020/12/10	2	114.50	5	114.80	114.00	-3	2,877	-0.10%
2020/12/09	1	117.00	0	0.00	116.50	1	2,928	0.03%
2020/12/08	3	118.17	2	117.75	117.50	1	2,883	0.03%
2020/12/07	2	117.50	3	117.67	118.50	-1	2,859	-0.03%
2020/12/04	1	115.50	2	115.50	115.50	-1	2,824	-0.04%
2020/12/03	4	116.88	0	0.00	116.50	4	2,823	0.14%
2020/12/02	8	119.00	0	0.00	118.50	8	2,858	0.28%
2020/12/01	5	116.50	5	116.60	118.00	0	2,921	0.00%
2020/11/30	1	114.00	0	0.00	113.50	1	2,918	0.03%
2020/11/27	14	115.86	4	115.25	116.00	10	3,064	0.33%
2020/11/26	0	0.00	4	112.88	115.00	-4	3,599	-0.11%
2020/11/25	2	111.50	1	110.50	110.50	1	3,624	0.03%
2020/11/24	1	111.50	1	111.50	111.50	0	3,761	0.00%
2020/11/20	1	111.00	3	111.33	110.00	-2	3,816	-0.05%
2020/11/18	0	0.00	1	111.00	110.00	-1	3,880	-0.03%
2020/11/17	2	110.25	0	0.00	110.00	2	3,976	0.05%
2020/11/16	3	109.50	1	109.50	109.50	2	4,141	0.05%
2020/11/13	2	108.75	0	0.00	108.00	2	4,365	0.05%
2020/11/11	1	110.50	0	0.00	111.00	1	4,484	0.02%
2020/11/10	12	111.67	10	110.00	110.00	2	4,617	0.04%
2020/11/09	4	111.50	2	111.00	111.00	2	4,731	0.04%
2020/11/06	3	115.50	1	114.50	114.50	2	4,700	0.04%
2020/11/05	1	116.50	1	115.50	117.00	0	4,779	0.00%
2020/11/04	1	118.50	2	114.50	117.00	-1	4,942	-0.02%
2020/11/03	0	0.00	2	114.50	115.00	-2	5,394	-0.04%
2020/11/02	2	111.25	1	109.50	110.50	1	5,623	0.02%
2020/10/30	2	113.75	5	115.50	113.50	-3	5,708	-0.05%
2020/10/29	4	117.00	0	0.00	117.50	4	5,778	0.07%
2020/10/28	1	116.50	3	117.00	116.50	-2	5,863	-0.03%
2020/10/27	0	0.00	2	119.75	119.50	-2	6,171	-0.03%
2020/10/26	0	0.00	3	120.50	120.00	-3	6,258	-0.05%
2020/10/23	0	0.00	1	123.00	122.00	-1	6,388	-0.02%
2020/10/22	2	123.00	1	122.50	122.00	1	6,686	0.01%
2020/10/21	0	0.00	1	124.50	124.50	-1	6,929	-0.01%
2020/10/19	0	0.00	30	121.00	122.00	-30	7,645	-0.39%
2020/10/16	2	121.25	0	0.00	121.00	2	8,560	0.02%
2020/10/14	9	122.50	9	124.50	122.50	0	9,184	0.00%
2020/10/13	2	121.00	0	0.00	122.00	2	9,417	0.02%
2020/10/12	2	121.25	1	122.00	122.50	1	9,860	0.01%
2020/10/08	2	126.00	0	0.00	125.00	2	9,995	0.02%
2020/10/06	0	0.00	1	128.50	127.50	-1	10,192	-0.01%
2020/10/05	1	124.50	3	124.67	125.50	-2	10,237	-0.02%
2020/09/30	15	124.00	0	0.00	124.50	15	10,312	0.15%
2020/09/28	3	123.50	12	124.29	125.00	-9	10,511	-0.09%
2020/09/25	12	121.88	2	121.75	122.00	10	10,639	0.09%
2020/09/24	4	125.00	0	0.00	122.50	4	10,775	0.04%
2020/09/23	42	130.21	2	129.50	128.50	40	10,755	0.37%
2020/09/22	2	129.75	1	130.50	129.50	1	10,872	0.01%
2020/09/21	2	132.75	2	130.50	130.50	0	10,890	0.00%
2020/09/17	10	136.50	10	134.00	134.00	0	10,952	0.00%
2020/09/16	4	135.00	13	134.54	134.50	-9	10,910	-0.08%
2020/09/15	3	135.00	8	135.38	134.00	-5	10,929	-0.05%
2020/09/14	12	128.50	11	128.50	131.50	1	10,917	0.01%
2020/09/11	1	128.50	1	129.50	129.50	0	10,981	0.00%
2020/09/10	30	131.00	3	132.00	130.50	27	11,090	0.24%
2020/09/09	10	130.50	1	130.50	131.50	9	11,193	0.08%
2020/09/08	5	131.50	4	131.50	130.00	1	11,225	0.01%
2020/09/07	13	133.92	0	0.00	131.50	13	11,287	0.12%
2020/09/04	6	129.83	8	132.81	135.00	-2	11,405	-0.02%
2020/09/03	4	132.88	4	132.75	131.50	0	11,350	0.00%
2020/09/02	3	134.83	4	134.25	134.00	-1	11,328	-0.01%
2020/09/01	34	137.04	55	137.04	137.50	-21	11,275	-0.19%
2020/08/31	13	129.15	8	129.50	130.00	5	10,796	0.05%
2020/08/28	6	128.25	4	130.63	131.50	2	10,889	0.02%
2020/08/27	0	0.00	5	125.70	126.00	-5	10,962	-0.05%
2020/08/26	1	124.50	31	124.53	124.50	-30	11,319	-0.27%
2020/08/25	1	123.50	3	124.00	126.00	-2	11,620	-0.02%
2020/08/24	3	120.67	5	122.00	122.50	-2	11,772	-0.02%
2020/08/21	4	120.25	5	121.00	121.50	-1	11,874	-0.01%
2020/08/20	48	119.15	10	116.25	116.00	38	11,894	0.32%
2020/08/19	14	125.00	12	124.83	122.50	2	11,893	0.02%
2020/08/18	8	130.63	51	130.34	129.00	-43	12,032	-0.36%
2020/08/17	1	136.50	1	134.00	134.50	0	12,393	0.00%
2020/08/14	12	135.46	5	135.40	135.00	7	12,593	0.06%
2020/08/13	22	136.18	29	134.90	133.50	-7	12,455	-0.06%
2020/08/12	0	0.00	46	131.87	132.50	-46	12,325	-0.37%
2020/08/11	3	132.17	8	132.13	131.50	-5	12,285	-0.04%
2020/08/10	54	131.42	52	132.26	132.00	2	12,368	0.02%
2020/08/07	120	137.25	86	132.38	129.50	34	12,267	0.28%	大買/
2020/08/06	35	131.57	54	133.31	133.50	-19	11,784	-0.16%
2020/08/05	15	136.20	6	136.50	136.00	9	11,551	0.08%
2020/08/04	7	132.57	14	135.21	135.50	-7	11,474	-0.06%
2020/08/03	34	134.93	32	133.98	133.50	2	11,398	0.02%
2020/07/31	51	136.81	37	137.03	137.50	14	11,367	0.12%
2020/07/30	24	131.58	2	131.00	132.00	22	11,039	0.20%
2020/07/29	25	130.64	23	130.41	131.00	2	10,973	0.02%
2020/07/28	15	134.10	22	134.41	128.50	-7	10,858	-0.06%
2020/07/27	36	137.43	14	137.79	134.50	22	10,603	0.21%
2020/07/24	22	137.61	21	137.93	134.00	1	10,429	0.01%
2020/07/23	35	139.53	39	137.91	139.50	-4	10,057	-0.04%
2020/07/22	63.1	135.84	29	137.02	136.50	34.1	9,822	0.35%
2020/07/21	9	126.17	59.4	128.39	130.00	-50.4	8,920	-0.57%
2020/07/20	15	119.70	176	120.28	118.50	-161	8,419	-1.91%	大賣/鉅額交易
2020/07/17	14	123.14	4	119.38	118.00	10	8,331	0.12%
2020/07/16	9	119.22	18	120.72	122.00	-9	8,114	-0.11%
2020/07/15	22	115.45	12.1	116.00	115.50	9.9	7,685	0.13%
2020/07/14	7	114.00	0	0.00	112.50	7	7,591	0.09%
2020/07/13	5	117.20	11	117.82	117.50	-6	7,548	-0.08%
2020/07/10	2	113.00	22	112.55	111.50	-20	7,434	-0.27%
2020/07/09	2	115.50	1	115.00	115.00	1	7,393	0.01%
2020/07/08	1	117.50	2	116.50	116.50	-1	7,346	-0.01%
2020/07/07	2	117.25	10	116.20	115.00	-8	7,287	-0.11%
2020/07/06	3	120.67	1	122.00	119.50	2	7,182	0.03%
2020/07/03	18	117.17	14	119.32	120.00	4	7,072	0.06%
2020/07/02	5	115.00	3	115.83	115.50	2	6,943	0.03%
2020/07/01	38	116.13	9	116.00	116.00	29	6,917	0.42%
2020/06/30	1	110.00	9	111.11	112.50	-8	6,796	-0.12%
2020/06/29	1	110.50	0	0.00	110.00	1	6,779	0.01%
2020/06/24	13	111.19	11	111.86	112.00	2	6,751	0.03%
2020/06/23	5	110.10	3	110.83	109.50	2	6,751	0.03%
2020/06/22	6	110.58	4	109.50	110.50	2	6,764	0.03%
2020/06/19	7	111.93	5	112.00	111.00	2	6,750	0.03%
2020/06/18	21	111.81	19	113.05	114.00	2	6,698	0.03%
2020/06/17	6	108.58	0	0.00	108.50	6	6,578	0.09%
2020/06/16	7	111.79	4	109.75	111.00	3	6,491	0.05%
2020/06/15	4	114.00	4	111.88	111.50	0	6,449	0.00%
2020/06/12	10	110.80	9	110.39	112.00	1	6,411	0.02%
2020/06/11	13	115.00	11	114.36	113.00	2	6,364	0.03%
2020/06/10	6	120.17	3	120.67	119.50	3	6,260	0.05%
2020/06/09	13	121.85	6	121.33	121.50	7	6,260	0.11%
2020/06/08	4	123.50	20	123.90	121.00	-16	6,264	-0.26%
2020/06/05	14	121.46	11	121.73	121.50	3	6,155	0.05%
2020/06/04	16	121.31	11	121.36	120.50	5	6,077	0.08%
2020/06/03	23	122.50	18	123.17	124.50	5	5,954	0.08%
2020/06/02	8	119.56	53	120.82	123.00	-45	5,747	-0.78%
2020/06/01	14	116.61	24	118.29	116.00	-10	5,326	-0.19%
2020/05/29	20	111.40	15	114.13	113.50	5	5,002	0.10%
2020/05/28	26	112.85	8	110.38	109.00	18	4,810	0.37%
2020/05/27	8	112.81	7	112.86	112.00	1	4,665	0.02%
2020/05/26	19	114.95	9	114.39	114.00	10	4,554	0.22%
2020/05/25	6	113.33	26	112.23	116.50	-20	4,357	-0.46%
2020/05/22	34	108.65	20	109.05	107.50	14	3,983	0.35%
2020/05/21	2	102.50	54.1	104.15	104.50	-52.1	3,506	-1.49%
2020/05/20	1	95.20	0	0.00	95.10	1	3,249	0.03%
2020/05/19	1	95.00	2	95.00	94.90	-1	3,248	-0.03%
2020/05/18	13	95.72	3	95.23	94.60	10	3,298	0.30%
2020/05/15	9	97.62	10	100.41	97.80	-1	3,285	-0.03%
2020/05/14	0	0.00	1	99.80	102.00	-1	3,105	-0.03%
2020/05/12	4	98.38	2	98.60	98.80	2	3,018	0.07%
2020/05/11	5	99.88	4	99.60	99.00	1	3,002	0.03%
2020/05/08	0	0.00	4	97.10	97.30	-4	2,944	-0.14%
2020/05/07	2	93.95	5	95.28	95.80	-3	2,923	-0.10%
2020/05/06	2	94.35	0	0.00	94.30	2	2,866	0.07%
2020/05/04	7	95.09	8	95.75	95.80	-1	2,839	-0.04%
2020/04/30	1	96.10	3	95.60	95.60	-2	2,816	-0.07%
2020/04/29	0	0.00	3	93.27	95.20	-3	2,813	-0.11%
2020/04/28	2	92.10	1	92.20	91.90	1	2,749	0.04%
2020/04/27	4	93.10	6	93.08	92.90	-2	2,796	-0.07%
2020/04/24	0	0.00	8	89.25	90.30	-8	2,685	-0.30%
2020/04/23	3	88.40	0	0.00	88.40	3	2,680	0.11%
2020/04/22	4	87.03	9	87.57	88.20	-5	2,666	-0.19%
2020/04/21	8	87.28	5	87.90	85.80	3	2,634	0.11%
2020/04/20	1	87.10	8	89.36	89.20	-7	2,606	-0.27%
2020/04/17	7	88.13	5	89.26	87.40	2	2,588	0.08%
2020/04/16	1	86.30	5	85.58	87.30	-4	2,506	-0.16%
2020/04/14	1	84.30	1	85.10	85.30	0	2,460	0.00%
2020/04/13	10	83.49	17	83.79	83.70	-7	2,483	-0.28%
2020/04/10	1	82.90	0	0.00	83.00	1	2,489	0.04%
2020/04/09	4	83.93	2	83.40	83.10	2	2,533	0.08%
2020/04/08	1	84.20	0	0.00	85.20	1	2,553	0.04%
2020/04/07	2	83.65	4	85.00	84.20	-2	2,538	-0.08%
2020/04/06	0	0.00	5	79.90	80.00	-5	2,505	-0.20%
2020/04/01	0	0.00	10	79.80	80.30	-10	2,512	-0.40%
2020/03/31	1	80.50	10	79.55	79.40	-9	2,615	-0.34%
2020/03/30	0	0.00	1	76.40	78.50	-1	2,623	-0.04%
2020/03/27	20	79.60	6	78.68	78.30	14	2,614	0.54%
2020/03/26	10	77.50	10	78.00	78.30	0	2,580	0.00%
2020/03/25	2	76.55	10	76.85	76.20	-8	2,556	-0.31%
2020/03/24	11	73.85	0	0.00	73.30	11	2,532	0.43%
2020/03/23	5	67.08	1	69.00	68.60	4	2,516	0.16%
2020/03/20	1	67.00	9	69.66	69.70	-8	2,545	-0.31%
2020/03/19	8	64.00	11	64.43	63.40	-3	2,557	-0.12%
2020/03/18	4.1	71.56	3	71.70	70.40	1.1	2,483	0.04%
2020/03/16	1.1	76.70	9	76.10	73.80	-7.9	2,427	-0.33%
2020/03/13	11	72.11	0	0.00	73.60	11	2,353	0.47%
2020/03/12	10.1	80.07	9	81.00	79.90	1.1	2,294	0.05%
2020/03/11	7.1	89.07	1	88.90	88.60	6.1	2,257	0.27%
2020/03/10	8	88.50	5	89.04	89.90	3	2,313	0.13%
2020/03/09	13	92.06	0	0.00	89.10	13	2,476	0.52%
2020/03/06	12	96.17	2	96.55	95.90	10	2,480	0.40%
2020/03/05	1	98.60	0	0.00	98.00	1	2,527	0.04%
2020/03/04	4	97.80	6	98.00	97.80	-2	2,543	-0.08%
2020/03/03	1	100.00	2	100.15	99.10	-1	2,584	-0.04%
2020/03/02	1	98.60	1	99.00	97.90	0	2,576	0.00%
2020/02/27	8	99.23	0	0.00	98.20	8	2,568	0.31%
2020/02/26	2	102.00	1	102.50	102.00	1	2,558	0.04%
2020/02/25	1	100.00	2	101.50	103.00	-1	2,563	-0.04%
2020/02/24	5	101.60	0	0.00	101.50	5	2,575	0.19%
2020/02/21	5	103.40	0	0.00	103.50	5	2,588	0.19%
2020/02/20	30	103.00	1	103.00	103.00	29	2,607	1.11%
2020/02/19	12	104.42	6	104.75	103.50	6	2,687	0.22%
2020/02/18	3	101.83	1	102.00	103.00	2	2,677	0.07%
2020/02/17	1	100.50	2	101.75	101.50	-1	2,705	-0.04%
2020/02/14	0	0.00	2	101.50	101.50	-2	2,749	-0.07%
2020/02/13	7	101.43	1	101.50	100.50	6	2,869	0.21%
2020/02/12	3	100.83	6	100.92	101.50	-3	2,945	-0.10%
2020/02/11	12	98.52	14	98.81	98.80	-2	3,013	-0.07%
2020/02/10	7	95.16	11	95.58	96.10	-4	3,287	-0.12%
2020/02/07	2	97.50	0	0.00	97.50	2	3,404	0.06%
2020/02/06	4	101.25	0	0.00	100.50	4	3,455	0.12%
2020/02/05	2	101.75	6	100.08	100.00	-4	3,669	-0.11%
2020/02/04	6	101.00	5	101.40	102.00	1	3,755	0.03%
2020/02/03	8	94.36	5	97.18	99.20	3	3,785	0.08%
2020/01/31	1	100.50	7	100.57	101.00	-6	3,780	-0.16%
2020/01/30	15	101.07	22	102.69	101.00	-7	3,927	-0.18%
2020/01/20	1	111.00	1	111.50	110.50	0	3,904	0.00%
2020/01/17	12	112.33	4	111.50	110.50	8	3,942	0.20%
2020/01/16	2	109.50	2	109.75	110.00	0	3,947	0.00%
2020/01/15	2	109.75	2	110.00	109.50	0	3,989	0.00%
2020/01/14	3	110.00	4	110.13	110.00	-1	4,072	-0.02%
2020/01/13	13	107.65	12	108.46	108.50	1	4,115	0.02%
2020/01/10	3	106.33	3	106.83	106.00	0	4,140	0.00%
2020/01/09	2	106.25	1	106.50	107.00	1	4,187	0.02%
2020/01/08	6	105.33	2	105.50	105.00	4	4,297	0.09%
2020/01/07	9	106.50	14	106.68	107.00	-5	4,565	-0.11%
2020/01/06	3	109.50	1	109.50	109.00	2	4,585	0.04%
2020/01/03	3.1	112.66	7	112.71	112.50	-3.9	4,574	-0.09%
2020/01/02	3	114.00	4	114.63	114.00	-1	4,556	-0.02%
2019/12/31	4.1	112.39	1	112.50	113.00	3.1	4,549	0.07%
2019/12/30	1	112.00	0	0.00	112.00	1	4,654	0.02%
2019/12/27	2	112.00	5	112.80	113.50	-3	4,644	-0.06%
2019/12/26	21	113.05	16	112.84	113.00	5	4,617	0.11%
2019/12/25	4	110.38	6	111.08	111.00	-2	4,522	-0.04%
2019/12/24	4	108.75	4	108.88	108.50	0	4,542	0.00%
2019/12/23	25	111.36	5	110.50	108.50	20	4,561	0.44%
2019/12/20	4	110.88	12	111.58	111.50	-8	4,551	-0.18%
2019/12/19	4	110.75	4	111.38	111.00	0	4,548	0.00%
2019/12/18	5	110.00	11	110.32	110.50	-6	4,552	-0.13%
2019/12/17	12	110.42	29	110.64	110.00	-17	4,641	-0.37%
2019/12/16	3	108.00	36	108.53	109.50	-33	4,607	-0.72%
2019/12/13	12	107.58	4	107.88	107.00	8	4,581	0.17%
2019/12/12	2	108.25	9	108.00	108.00	-7	4,586	-0.15%
2019/12/11	1	108.00	7	108.07	108.50	-6	4,576	-0.13%
2019/12/10	21	107.05	1	107.50	108.00	20	4,598	0.43%
2019/12/09	15	107.83	4	107.63	106.50	11	4,602	0.24%
2019/12/06	5	107.90	15	107.77	107.50	-10	4,598	-0.22%
2019/12/05	13	107.62	27	108.09	108.00	-14	4,577	-0.31%
2019/12/04	14	107.11	12	108.42	105.50	2	4,551	0.04%
2019/12/03	8	106.44	3	107.17	106.50	5	4,388	0.11%
2019/12/02	4	104.25	8	105.38	108.50	-4	4,339	-0.09%
2019/11/29	1	104.00	7	105.00	105.50	-6	4,296	-0.14%
2019/11/28	14	104.36	6	104.42	104.50	8	4,313	0.19%
2019/11/27	2	103.00	11	103.45	103.50	-9	4,355	-0.21%
2019/11/26	14.1	103.72	2	103.50	103.00	12.1	4,669	0.26%
2019/11/25	2	103.00	3	103.17	103.00	-1	4,724	-0.02%
2019/11/22	0	0.00	2	102.00	102.50	-2	4,760	-0.04%
2019/11/21	2	101.50	2	101.25	101.50	0	4,814	0.00%
2019/11/20	0	0.00	2	101.50	101.50	-2	4,856	-0.04%
2019/11/19	4	101.75	7	101.79	102.00	-3	4,897	-0.06%
2019/11/18	7	102.43	3	101.50	101.00	4	4,930	0.08%
2019/11/15	2	100.75	4	101.63	104.00	-2	4,943	-0.04%
2019/11/14	8	99.43	2	100.10	99.30	6	4,983	0.12%
2019/11/13	11.1	101.50	7	101.07	100.50	4.1	5,019	0.08%
2019/11/12	5	101.90	10	102.37	103.50	-5	5,072	-0.10%
2019/11/11	21	102.79	4	102.25	101.00	17	5,122	0.33%
2019/11/08	8	105.31	4	105.00	105.50	4	5,198	0.08%
2019/11/07	45	107.47	18	108.39	106.50	27	5,292	0.51%
2019/11/06	16	115.47	8	116.50	114.50	8	5,073	0.16%
2019/11/05	6	118.67	15	118.67	118.50	-9	5,066	-0.18%
2019/11/04	19	120.21	21	119.60	119.00	-2	5,250	-0.04%
2019/11/01	2	117.50	13	117.27	117.50	-11	5,159	-0.21%
2019/10/31	13	116.15	21	114.98	114.50	-8	5,222	-0.15%
2019/10/30	2	115.50	4	115.88	115.50	-2	5,380	-0.04%
2019/10/29	7	115.79	11	116.59	114.50	-4	5,524	-0.07%
2019/10/28	6	114.42	10	114.60	114.00	-4	5,422	-0.07%
2019/10/25	1	114.00	1	114.00	113.50	0	5,410	0.00%
2019/10/24	4	114.25	1	114.00	115.00	3	5,457	0.05%
2019/10/23	2	113.00	3	113.17	112.50	-1	5,474	-0.02%
2019/10/22	2	114.75	11	115.00	114.00	-9	5,482	-0.16%
2019/10/21	0	0.00	2	113.00	114.00	-2	5,434	-0.04%
2019/10/18	19	114.16	5	114.00	114.50	14	5,426	0.26%
2019/10/17	1	113.50	0	0.00	114.00	1	5,422	0.02%
2019/10/16	12	114.25	4	114.75	112.50	8	5,468	0.15%
2019/10/15	20	114.10	37	113.49	115.50	-17	5,395	-0.32%
2019/10/14	12	110.79	6	109.75	109.50	6	5,187	0.12%
2019/10/09	2	106.00	2	106.50	107.00	0	5,140	0.00%
2019/10/08	5.1	107.71	3	107.67	106.50	2.1	5,135	0.04%
2019/10/07	33	110.91	35	108.93	108.50	-2	5,158	-0.04%
2019/10/04	33	109.18	45	110.53	110.50	-12	5,126	-0.23%
2019/10/03	1	106.00	0	0.00	107.00	1	5,037	0.02%
2019/10/02	0	0.00	1	106.00	106.50	-1	5,069	-0.02%
2019/10/01	1	105.00	0	0.00	106.00	1	5,084	0.02%
2019/09/27	16	106.13	8	105.56	104.50	8	5,162	0.15%
2019/09/26	1	108.00	2	109.25	108.00	-1	5,268	-0.02%
2019/09/25	5	109.30	1	108.00	108.50	4	5,527	0.07%
2019/09/24	2	109.50	41	109.99	109.50	-39	5,571	-0.70%
2019/09/23	4	110.00	1	110.00	110.00	3	5,574	0.05%
2019/09/20	10	110.25	4	110.63	110.00	6	5,569	0.11%
2019/09/19	11	108.91	10	107.50	107.50	1	5,471	0.02%
2019/09/18	1	109.00	1	109.00	108.00	0	5,468	0.00%
2019/09/17	1	107.50	1	108.00	108.00	0	5,495	0.00%
2019/09/16	41	107.50	0	0.00	107.00	41	5,517	0.74%
2019/09/12	2	108.00	0	0.00	107.50	2	5,548	0.04%
2019/09/11	0	0.00	3	107.00	107.00	-3	5,573	-0.05%
2019/09/10	0	0.00	3	106.50	107.00	-3	5,597	-0.05%
2019/09/09	0	0.00	9	107.28	106.50	-9	5,605	-0.16%
2019/09/06	20	106.98	12	106.17	106.00	8	5,599	0.14%
2019/09/05	5	105.50	2	105.25	105.50	3	5,584	0.05%
2019/09/04	1	105.00	3	105.00	105.00	-2	5,594	-0.04%
2019/09/03	10	104.95	2	105.00	104.50	8	5,692	0.14%
2019/09/02	1	104.00	6	104.08	105.50	-5	5,694	-0.09%
2019/08/30	12.1	103.17	4	103.63	103.00	8.1	5,693	0.14%
2019/08/29	25	104.64	42	103.29	102.00	-17	5,648	-0.30%
2019/08/28	13	111.27	1	111.00	111.00	12	5,357	0.22%
2019/08/27	5	112.90	54	113.43	113.00	-49	5,333	-0.92%
2019/08/26	10	112.45	26	112.00	111.50	-16	5,369	-0.30%
2019/08/23	17	115.79	12	116.08	115.50	5	5,506	0.09%
2019/08/22	22	116.20	23	116.26	115.00	-1	5,504	-0.02%
2019/08/21	13	115.85	16	116.63	117.00	-3	5,455	-0.05%
2019/08/20	32	117.05	5	117.30	115.00	27	5,406	0.50%
2019/08/19	18	116.69	15	117.30	117.50	3	5,331	0.06%
2019/08/16	29	116.55	11	115.50	115.50	18	5,295	0.34%
2019/08/15	15	115.50	16	116.03	116.50	-1	5,240	-0.02%
2019/08/14	5	115.50	21	116.81	115.50	-16	5,166	-0.31%
2019/08/13	12	113.46	26	113.29	113.00	-14	5,005	-0.28%
2019/08/12	11	113.00	52	112.80	112.50	-41	4,893	-0.84%
2019/08/08	15	107.20	13	108.42	108.50	2	4,765	0.04%
2019/08/07	18	108.00	3	108.50	105.50	15	4,739	0.32%
2019/08/06	54	107.44	18	107.92	108.00	36	4,698	0.77%
2019/08/05	16	108.63	21	108.71	110.50	-5	4,505	-0.11%
2019/08/02	30	109.02	13	107.35	107.00	17	4,501	0.38%
2019/08/01	18	115.17	17	115.44	114.00	1	4,473	0.02%
2019/07/31	13	109.82	47.1	114.08	116.00	-34.1	4,434	-0.77%
2019/07/30	6	110.25	4	111.88	108.50	2	4,454	0.04%
2019/07/29	8	111.88	0	0.00	112.00	8	4,464	0.18%
2019/07/26	12	112.67	27	112.44	112.50	-15	4,483	-0.33%
2019/07/25	3.1	110.37	11	110.27	111.00	-7.9	4,420	-0.18%
2019/07/24	14	108.39	10	110.05	110.50	4	4,417	0.09%
2019/07/23	6	107.58	9	107.00	107.00	-3	4,453	-0.07%
2019/07/22	4	105.88	3	106.33	105.50	1	4,471	0.02%
2019/07/19	3	108.33	0	0.00	107.50	3	4,466	0.07%
2019/07/18	13	111.73	4	110.00	108.50	9	4,515	0.20%
2019/07/17	1	111.50	1	112.00	112.00	0	4,528	0.00%
2019/07/16	3	111.00	5	111.60	111.00	-2	4,675	-0.04%
2019/07/15	1	109.00	0	0.00	109.50	1	4,692	0.02%
2019/07/12	5	108.00	1	108.00	107.50	4	4,868	0.08%
2019/07/11	2	109.75	0	0.00	109.50	2	5,055	0.04%
2019/07/10	2	106.25	7	106.93	107.00	-5	5,249	-0.10%
2019/07/09	8.9	106.11	0	0.00	105.50	8.9	5,295	0.17%
2019/07/08	3	108.83	3	108.33	108.00	0	5,316	0.00%
2019/07/05	1	110.50	0	0.00	110.50	1	5,400	0.02%
2019/07/04	13.1	111.72	4	111.00	110.00	9.1	5,454	0.17%
2019/07/03	14.1	110.39	10	110.15	108.50	4.1	5,585	0.07%
2019/07/02	36	110.18	60	109.21	110.50	-24	5,647	-0.42%
2019/07/01	9	104.17	3	104.33	104.00	6	5,436	0.11%
2019/06/28	4	101.75	1	103.00	101.50	3	5,469	0.05%
2019/06/27	1	103.00	14	103.00	102.50	-13	5,553	-0.23%
2019/06/25	4	103.38	1	104.00	102.50	3	5,622	0.05%
2019/06/24	1	102.50	14	103.79	104.50	-13	5,653	-0.23%
2019/06/21	4	102.50	7	103.14	103.00	-3	5,637	-0.05%
2019/06/20	4	102.00	5	102.60	104.00	-1	5,660	-0.02%
2019/06/19	5	100.70	4	100.88	101.00	1	5,717	0.02%
2019/06/18	20	103.68	22	102.50	102.50	-2	5,717	-0.03%
2019/06/17	5	103.00	13	103.35	103.00	-8	5,767	-0.14%
2019/06/14	13	102.04	12.1	102.58	102.50	0.9	6,003	0.01%
2019/06/13	12	101.13	1	102.00	101.00	11	6,138	0.18%
2019/06/12	5	103.40	2	102.25	102.50	3	6,269	0.05%
2019/06/11	12	103.38	10	102.25	102.50	2	6,327	0.03%
2019/06/10	4	99.60	5	99.80	99.40	-1	6,364	-0.02%
2019/06/06	2	98.60	2	98.10	98.10	0	6,579	0.00%
2019/06/05	3.1	100.47	2	100.75	99.30	1.1	6,965	0.02%
2019/06/04	2	100.00	6	99.75	99.50	-4	7,446	-0.05%
2019/06/03	15	99.05	10	97.94	99.00	5	7,636	0.07%
2019/05/31	15	99.93	37	100.12	100.00	-22	7,727	-0.28%
2019/05/30	18	100.28	43	100.63	100.50	-25	7,846	-0.32%
2019/05/29	22	93.67	8	95.29	96.60	14	7,667	0.18%
2019/05/28	2	93.05	9	92.73	92.80	-7	7,672	-0.09%
2019/05/27	0	0.00	11	91.81	92.60	-11	7,758	-0.14%
2019/05/24	4	91.63	3	91.57	91.30	1	7,820	0.01%
2019/05/23	7	91.19	11	90.37	90.00	-4	7,851	-0.05%
2019/05/22	5	95.78	3	94.20	94.20	2	8,058	0.02%
2019/05/21	4	93.45	4	94.98	96.00	0	8,096	0.00%
2019/05/20	7	94.66	4	94.70	94.10	3	8,124	0.04%
2019/05/17	5.5	95.47	5	96.20	95.00	0.5	8,145	0.01%
2019/05/16	3	96.07	3	94.40	94.40	0	8,145	0.00%
2019/05/15	2	98.55	4	97.53	97.40	-2	8,158	-0.02%
2019/05/14	11.2	96.31	4	96.25	97.30	7.2	8,228	0.09%
2019/05/13	12	98.53	7	97.13	95.70	5	8,257	0.06%
2019/05/10	23	99.35	6	99.28	99.00	17	8,262	0.21%
2019/05/09	26	103.79	7	103.50	101.00	19	8,387	0.23%
2019/05/08	13.1	106.78	8	107.50	107.50	5.1	8,408	0.06%
2019/05/07	47	114.41	15	112.70	112.00	32	8,469	0.38%
2019/05/06	17	116.94	0	0.00	116.50	17	8,308	0.20%
2019/05/03	5	122.10	4	122.88	122.50	1	8,259	0.01%
2019/05/02	13	121.27	11	120.95	121.00	2	8,229	0.02%
2019/04/30	12	118.29	13	118.27	119.50	-1	8,215	-0.01%
2019/04/29	31.1	123.53	26	118.71	118.00	5.1	8,196	0.06%
2019/04/26	9	125.83	0	0.00	124.50	9	8,140	0.11%
2019/04/25	10	126.90	4	127.50	128.00	6	8,155	0.07%
2019/04/24	12	128.63	0	0.00	128.00	12	8,152	0.15%
2019/04/23	1	130.50	1	130.50	131.00	0	8,119	0.00%
2019/04/22	5	130.80	28	130.95	131.50	-23	8,109	-0.28%
2019/04/19	9	125.56	8	125.81	126.00	1	8,035	0.01%
2019/04/18	28	129.70	22	126.84	125.00	6	7,974	0.08%
2019/04/17	14	130.07	20	129.15	129.50	-6	7,900	-0.08%
2019/04/16	5	128.60	76.1	128.03	131.00	-71.1	7,798	-0.91%
2019/04/15	12	124.04	1	124.00	123.50	11	7,596	0.14%
2019/04/12	12	123.83	38	121.92	122.00	-26	7,584	-0.34%
2019/04/11	6	124.33	16	122.41	122.00	-10	7,591	-0.13%
2019/04/10	11	122.27	3	120.00	122.00	8	7,474	0.11%
2019/04/09	51	122.87	10	124.45	121.50	41	7,403	0.55%
2019/04/08	15	123.77	82	124.16	124.50	-67	7,185	-0.93%
2019/04/03	3	118.00	14	119.04	119.00	-11	6,979	-0.16%
2019/04/02	16	117.72	7	117.79	117.50	9	6,933	0.13%
2019/04/01	23	117.59	21	118.10	118.50	2	6,851	0.03%
2019/03/29	6	115.67	3	116.00	115.00	3	6,751	0.04%
2019/03/28	7	116.79	5	116.40	115.50	2	6,743	0.03%
2019/03/27	9.1	119.95	15	120.73	119.50	-5.9	6,748	-0.09%
2019/03/26	12	118.04	22	118.50	118.00	-10	6,753	-0.15%
2019/03/25	35	116.21	25	116.56	116.50	10	6,752	0.15%
2019/03/22	23	119.87	0	0.00	119.50	23	6,696	0.34%
2019/03/21	1	121.50	3	121.67	122.00	-2	6,628	-0.03%
2019/03/20	28	123.04	11	122.09	121.50	17	6,608	0.26%
2019/03/19	44	125.93	24	126.60	124.50	20	6,567	0.30%
2019/03/18	16	122.91	11	122.86	122.00	5	6,326	0.08%
2019/03/15	14	120.86	4	120.88	119.50	10	6,244	0.16%
2019/03/14	25	120.32	10	121.05	122.00	15	6,145	0.24%
2019/03/13	27	121.20	11	120.00	121.50	16	6,204	0.26%
2019/03/12	14	122.39	7	121.64	120.50	7	6,147	0.11%
2019/03/11	40	121.63	67	122.46	123.50	-27	6,032	-0.45%
2019/03/08	72	116.81	40	118.96	121.00	32	5,917	0.54%
2019/03/07	23	116.83	35	114.76	111.50	-12	5,946	-0.20%
2019/03/06	12	113.42	8	113.13	115.00	4	5,825	0.07%
2019/03/05	16	110.69	20	113.68	112.00	-4	5,821	-0.07%
2019/03/04	1	108.50	1	108.50	108.50	0	5,722	0.00%
2019/02/27	14	107.82	2	107.50	107.50	12	5,815	0.21%
2019/02/26	9	112.33	0	0.00	110.00	9	5,800	0.16%
2019/02/25	11	115.91	11	114.64	115.00	0	5,793	0.00%
2019/02/22	4	113.50	7	114.43	113.50	-3	5,782	-0.05%
2019/02/21	18	115.81	20	116.95	114.00	-2	5,915	-0.03%
2019/02/20	2	108.75	8	109.94	108.50	-6	5,700	-0.11%
2019/02/19	23	107.59	30	108.50	108.50	-7	5,692	-0.12%
2019/02/18	1	106.50	1	106.50	106.50	0	5,713	0.00%
2019/02/15	2	104.50	1	105.00	104.00	1	5,808	0.02%
2019/02/14	16	107.78	15	106.83	107.50	1	5,874	0.02%
2019/02/13	16	106.84	2	107.00	106.00	14	5,926	0.24%
2019/02/12	15	109.17	9	108.94	111.00	6	5,899	0.10%
2019/02/11	0	0.00	2	106.50	106.00	-2	5,898	-0.03%
2019/01/30	17	108.59	32	107.14	104.50	-15	5,926	-0.25%
2019/01/29	2	105.50	21	105.79	106.50	-19	5,859	-0.32%
2019/01/28	7	102.43	22	103.30	103.50	-15	5,776	-0.26%
2019/01/25	12	99.18	24	98.28	97.80	-12	5,723	-0.21%
2019/01/24	0	0.00	8	96.76	97.60	-8	5,816	-0.14%
2019/01/23	0	0.00	3	96.57	97.10	-3	5,890	-0.05%
2019/01/22	2	95.70	0	0.00	95.80	2	5,909	0.03%
2019/01/21	1	97.00	2	97.85	97.90	-1	5,956	-0.02%
2019/01/18	1	95.80	4	96.30	96.10	-3	6,054	-0.05%
2019/01/17	3	95.03	4	95.98	94.40	-1	6,189	-0.02%
2019/01/16	3	97.90	2	98.55	96.70	1	6,297	0.02%
2019/01/15	2	98.10	4	98.05	98.50	-2	6,356	-0.03%
2019/01/14	13	98.88	2	99.15	96.40	11	6,442	0.17%
2019/01/11	13	97.18	6	97.15	97.00	7	6,424	0.11%
2019/01/10	14	95.38	13	94.95	94.80	1	6,384	0.02%
2019/01/09	12	94.72	19	95.45	94.80	-7	6,452	-0.11%
2019/01/08	9	93.19	1	93.60	92.50	8	6,430	0.12%
2019/01/07	0	0.00	4	93.83	94.10	-4	6,434	-0.06%
2019/01/04	2	83.40	5	83.80	85.60	-3	6,603	-0.05%
2019/01/03	0	0.00	7	86.39	86.20	-7	6,593	-0.11%
2019/01/02	1	89.00	0	0.00	89.30	1	6,852	0.01%
2018/12/27	0	0.00	8	91.70	90.50	-8	7,115	-0.11%
2018/12/26	2	90.35	1	91.90	89.50	1	7,151	0.01%
2018/12/25	11	90.33	1	90.90	90.30	10	7,221	0.14%
2018/12/24	0	0.00	6	93.05	93.20	-6	7,331	-0.08%
2018/12/22	3	91.60	3	91.47	91.40	0	7,465	0.00%
2018/12/21	2	90.30	1	90.90	92.20	1	7,541	0.01%
2018/12/20	2	91.25	1	91.10	91.20	1	7,569	0.01%
2018/12/19	17	98.00	18	95.33	94.20	-1	7,674	-0.01%
2018/12/18	2	94.35	1	94.00	96.10	1	7,724	0.01%
2018/12/14	3	94.03	21	94.03	94.40	-18	8,213	-0.22%
2018/12/13	5	96.08	3	94.93	95.10	2	8,280	0.02%
2018/12/12	4	96.58	2	97.10	97.10	2	8,388	0.02%
2018/12/11	2	93.40	0	0.00	93.60	2	8,382	0.02%
2018/12/10	12	96.14	12	92.51	92.20	0	8,455	0.00%
2018/12/07	2	99.00	0	0.00	97.70	2	8,502	0.02%
2018/12/06	10	98.24	11	99.65	96.70	-1	8,533	-0.01%
2018/12/05	6	104.17	12	103.71	104.00	-6	8,499	-0.07%
2018/12/04	25	107.62	12	107.29	107.00	13	8,601	0.15%
2018/12/03	52	106.64	42	107.94	109.00	10	8,778	0.11%
2018/11/30	27	103.56	20	103.12	103.00	7	8,841	0.08%
2018/11/29	5	97.94	1	97.40	96.90	4	8,481	0.05%
2018/11/28	3	95.50	12	94.71	95.70	-9	8,784	-0.10%
2018/11/27	9	90.22	12	91.16	91.80	-3	8,883	-0.03%
2018/11/26	8	88.40	7	88.13	88.60	1	9,111	0.01%
2018/11/23	5	90.96	6	89.88	89.70	-1	9,063	-0.01%
2018/11/22	2	93.95	9	94.90	91.40	-7	9,103	-0.08%
2018/11/21	5	93.44	2	93.40	93.80	3	9,148	0.03%
2018/11/20	13	90.26	3	93.80	93.60	10	9,154	0.11%
2018/11/19	2	91.95	2	92.85	93.30	0	8,987	0.00%
2018/11/16	1	91.38	2	91.60	90.20	-1	8,948	-0.01%
2018/11/15	2	89.75	4	89.70	91.70	-2	8,968	-0.02%
2018/11/14	2	92.15	1	91.10	90.20	1	8,919	0.01%
2018/11/13	8.1	89.79	16	90.78	92.80	-8	8,820	-0.09%
2018/11/12	10	96.65	8	94.33	94.60	2	8,743	0.02%
2018/11/09	3.1	98.87	5	98.34	98.80	-2	8,698	-0.02%
2018/11/08	4	101.13	7	99.03	98.20	-3	8,690	-0.03%
2018/11/07	8	102.19	11	102.32	103.00	-3	8,657	-0.03%
2018/11/06	15	103.13	4	103.13	100.00	11	8,741	0.13%
2018/11/05	2	100.40	7	100.69	101.00	-5	8,596	-0.06%
2018/11/02	170	102.92	6	102.83	103.50	164	8,613	1.90%	大買/鉅額交易
2018/11/01	49	106.30	65	107.32	106.50	-16	8,549	-0.19%
2018/10/31	13	100.40	44	102.09	102.50	-31	8,581	-0.36%
2018/10/30	2	96.20	4	96.48	96.50	-2	8,636	-0.02%
2018/10/29	1	96.50	0	0.00	96.00	1	8,682	0.01%
2018/10/26	4	95.75	8	95.88	93.60	-4	8,720	-0.05%
2018/10/25	37	96.14	7	96.57	94.40	30	8,792	0.34%
2018/10/24	27	110.35	18	108.78	104.00	9	8,961	0.10%
2018/10/23	4	113.75	3	114.00	112.00	1	8,839	0.01%
2018/10/22	13	114.04	24	117.06	118.00	-11	8,868	-0.12%
2018/10/19	7	109.57	6	106.25	112.00	1	8,768	0.01%
2018/10/18	6	112.08	3	114.50	111.00	3	8,738	0.03%
2018/10/17	6	112.92	4	111.13	111.50	2	8,765	0.02%
2018/10/16	2	115.75	5	114.80	111.50	-3	8,813	-0.03%
2018/10/15	0	0.00	3	111.33	114.00	-3	8,805	-0.03%
2018/10/12	11	108.14	11	106.68	110.50	0	8,895	0.00%
2018/10/11	3	105.00	3	105.00	105.00	0	8,925	0.00%
2018/10/09	52	118.06	13	119.19	116.50	39	9,021	0.43%
2018/10/08	5	130.30	9	130.33	129.00	-4	8,845	-0.05%
2018/10/05	3	127.50	3	127.00	127.00	0	8,806	0.00%
2018/10/04	15	132.70	2	132.00	134.00	13	8,756	0.15%
2018/10/03	7	133.50	4	133.25	132.00	3	8,749	0.03%
2018/10/02	2	134.75	2	134.75	134.00	0	8,704	0.00%
2018/10/01	6	133.92	8	134.63	135.50	-2	8,647	-0.02%
2018/09/28	16	129.44	13	128.85	129.00	3	8,659	0.03%
2018/09/27	2	127.25	7	126.36	126.50	-5	8,729	-0.06%
2018/09/26	25	131.14	13	129.50	128.00	12	8,715	0.14%
2018/09/25	13	127.00	10	127.40	129.00	3	8,638	0.03%
2018/09/21	5	128.00	8	127.81	129.00	-3	8,606	-0.03%
2018/09/20	17	124.82	12.3	126.03	123.50	4.7	8,533	0.06%
2018/09/19	4	133.25	7	132.79	131.50	-3	8,224	-0.04%
2018/09/18	16	134.78	6	132.92	131.50	10	8,197	0.12%
2018/09/17	4	140.38	3	140.83	140.50	1	8,120	0.01%
2018/09/14	13	139.58	11	138.73	143.00	2	8,109	0.02%
2018/09/13	10	136.70	15	137.43	135.50	-5	8,062	-0.06%
2018/09/12	10	139.90	9	139.28	140.00	1	8,028	0.01%
2018/09/11	4	142.38	3	141.83	142.50	1	8,086	0.01%
2018/09/10	25.3	148.13	25	142.52	139.00	0.3	8,060	0.00%
2018/09/07	25	149.98	158	151.53	146.50	-133	7,916	-1.68%	大賣/鉅額交易
2018/09/06	45	156.07	21	154.93	151.50	24	7,744	0.31%
2018/09/05	28	167.88	2	167.75	168.00	26	7,470	0.35%
2018/09/04	56	162.03	122	165.48	166.50	-66	7,414	-0.89%	大賣/
2018/09/03	32	173.62	20	173.83	171.50	12	7,120	0.17%
2018/08/31	68.1	194.17	50	192.61	190.50	18.1	7,035	0.26%
2018/08/30	24	200.06	17.2	201.59	201.50	6.8	7,098	0.10%
2018/08/29	52	202.12	17.2	201.19	201.50	34.8	7,421	0.47%
2018/08/28	39	201.45	79	204.20	200.50	-40	7,395	-0.54%
2018/08/27	2	196.50	19	195.63	198.00	-17	7,365	-0.23%
2018/08/24	3	190.50	0	0.00	192.00	3	7,364	0.04%
2018/08/23	7	193.00	2	192.50	192.00	5	7,421	0.07%
2018/08/22	4	194.63	12	195.92	193.50	-8	7,470	-0.11%
2018/08/21	2	190.00	5	190.30	191.50	-3	7,620	-0.04%
2018/08/20	4	188.75	1	186.50	187.00	3	7,684	0.04%
2018/08/17	12	193.83	4	189.00	187.00	8	7,721	0.10%
2018/08/16	3	190.17	1	188.00	190.00	2	7,759	0.03%
2018/08/15	22	192.73	3	190.00	190.00	19	7,782	0.24%
2018/08/14	2	192.50	1	193.50	196.00	1	7,778	0.01%
2018/08/13	24	195.35	3	188.50	188.00	21	7,858	0.27%
2018/08/10	1	200.00	2	200.00	200.00	-1	7,807	-0.01%
2018/08/09	8	199.50	13	200.46	203.50	-5	8,169	-0.06%
2018/08/08	11	202.41	3	203.50	201.00	8	8,208	0.10%
2018/08/07	32	204.39	5	204.60	202.50	27	8,391	0.32%
2018/08/06	38	211.46	38	214.82	211.00	0	8,380	0.00%
2018/08/03	68	210.38	2	210.25	209.00	66	8,350	0.79%
2018/08/02	92	206.90	91	211.71	206.00	1	8,545	0.01%
2018/08/01	11	211.82	67	212.49	212.00	-56	8,555	-0.65%
2018/07/31	9	210.28	17	209.76	207.50	-8	8,416	-0.10%
2018/07/30	15	198.20	4	198.63	199.00	11	8,201	0.13%
2018/07/27	13	193.65	12	196.29	200.00	1	8,282	0.01%
2018/07/26	7	197.79	2	197.75	196.00	5	8,287	0.06%
2018/07/25	19	196.50	6	195.58	198.00	13	8,355	0.16%
2018/07/24	30	194.23	12	193.29	196.50	18	8,395	0.21%
2018/07/23	13	194.65	8	196.06	193.50	5	8,447	0.06%
2018/07/20	5	202.70	4	203.38	202.50	1	8,554	0.01%
2018/07/19	15	202.87	14	204.43	203.00	1	8,715	0.01%
2018/07/18	7	202.43	13	202.50	204.00	-6	8,977	-0.07%
2018/07/17	12	198.33	14	195.36	195.00	-2	8,872	-0.02%
2018/07/16	1	194.00	8	193.06	193.50	-7	9,126	-0.08%
2018/07/13	16	184.66	8	186.50	189.00	8	9,049	0.09%
2018/07/12	5	174.00	12	177.79	182.50	-7	9,119	-0.08%
2018/07/11	3	173.00	0	0.00	172.00	3	9,084	0.03%
2018/07/10	16	174.00	0	0.00	176.00	16	9,101	0.18%
2018/07/09	14	172.79	27	173.46	174.00	-13	9,205	-0.14%
2018/07/06	76	174.68	27	170.94	175.00	49	9,166	0.53%
2018/07/05	20	180.95	16	174.22	172.50	4	9,139	0.04%
2018/07/04	4	186.88	41	186.28	187.50	-37	9,082	-0.41%
2018/07/03	26	190.88	7	188.57	185.00	19	9,072	0.21%
2018/07/02	42	197.45	2	193.50	191.50	40	9,031	0.44%
2018/06/29	1	196.50	2.1	197.27	198.00	-1.1	8,980	-0.01%
2018/06/28	5	194.10	1	195.00	192.50	4	8,912	0.04%
2018/06/27	15	195.13	13	194.50	194.50	2	8,931	0.02%
2018/06/26	1	190.50	3	189.83	189.00	-2	8,882	-0.02%
2018/06/22	3	194.00	2	194.25	194.00	1	8,887	0.01%
2018/06/21	17	201.97	6	201.33	199.00	11	8,896	0.12%
2018/06/20	12	207.79	1	212.00	206.00	11	8,915	0.12%
2018/06/19	8	213.88	2	215.00	210.00	6	8,930	0.07%
2018/06/15	1	215.50	1	215.50	216.50	0	8,980	0.00%
2018/06/14	2	219.00	2	215.75	214.00	0	8,991	0.00%
2018/06/13	1	214.50	2	213.50	214.00	-1	8,934	-0.01%
2018/06/12	17	210.82	1	212.50	210.00	16	8,924	0.18%
2018/06/11	4	222.25	1.1	219.00	218.00	2.9	8,957	0.03%
2018/06/08	17	222.79	4	219.75	219.00	13	8,926	0.15%
2018/06/07	22	222.75	5	223.50	221.50	17	8,943	0.19%
2018/06/06	15	206.97	43.1	212.73	218.00	-28.1	8,714	-0.32%
2018/06/05	1	200.00	0	0.00	198.50	1	8,385	0.01%
2018/06/04	11	199.55	27	199.98	200.00	-16	8,484	-0.19%
2018/06/01	10	194.50	11	195.05	195.00	-1	8,464	-0.01%
2018/05/31	1	198.00	2	192.25	191.50	-1	8,511	-0.01%
2018/05/30	8	196.50	1	197.00	196.00	7	8,484	0.08%
2018/05/29	11	201.86	6	203.42	199.00	5	8,478	0.06%
2018/05/28	0	0.00	6	198.08	200.00	-6	8,326	-0.07%
2018/05/25	3	196.00	16	196.78	194.50	-13	8,379	-0.16%
2018/05/24	0	0.00	6	194.50	195.50	-6	8,425	-0.07%
2018/05/23	8	191.94	1	191.00	191.50	7	8,478	0.08%
2018/05/22	4	196.88	1	196.00	195.50	3	8,546	0.04%
2018/05/21	14	198.46	9	198.44	196.50	5	8,659	0.06%
2018/05/18	14	194.68	3	191.67	192.00	11	8,555	0.13%
2018/05/17	13.1	198.26	16	198.44	196.00	-3	8,596	-0.03%
2018/05/16	7	183.71	11	184.95	187.00	-4	8,314	-0.05%
2018/05/15	19	189.39	22	190.64	186.00	-3	8,327	-0.04%
2018/05/14	28	186.48	23	185.67	185.50	5	8,331	0.06%
2018/05/11	4	182.88	16	182.44	182.50	-12	8,330	-0.14%
2018/05/10	21	180.95	28	181.38	180.00	-7	8,365	-0.08%
2018/05/09	2	174.00	4	173.50	175.00	-2	8,184	-0.02%
2018/05/08	2	171.50	2	170.00	169.50	0	8,220	0.00%
2018/05/07	2	172.25	6	172.17	171.00	-4	8,486	-0.05%
2018/05/04	11	167.41	1	168.00	168.00	10	8,737	0.11%
2018/05/03	4	172.88	11	173.14	170.00	-7	8,727	-0.08%
2018/05/02	25	180.10	12	177.04	176.00	13	8,850	0.15%
2018/04/30	12	177.46	4	179.25	179.50	8	8,945	0.09%
2018/04/27	4	177.63	1	180.00	175.00	3	9,164	0.03%
2018/04/26	29	181.48	8	185.50	176.50	21	9,324	0.23%
2018/04/25	20	181.13	17	185.76	184.50	3	9,226	0.03%
2018/04/24	6	182.43	21	182.02	186.00	-15	9,094	-0.16%
2018/04/23	19	177.37	12	175.71	175.00	7	8,726	0.08%
2018/04/20	4	179.99	20	175.55	177.00	-16	8,723	-0.18%
2018/04/19	1	161.00	2	165.25	165.50	-1	8,362	-0.01%
2018/04/18	15	163.47	11	161.77	164.00	4	8,374	0.05%
2018/04/17	14	170.39	11	170.82	169.00	3	8,265	0.04%
2018/04/16	6	176.00	4	176.25	175.50	2	8,334	0.02%
2018/04/13	14	175.14	9	172.72	173.50	5	8,404	0.06%
2018/04/12	1	166.50	3	166.83	167.00	-2	8,468	-0.02%
2018/04/11	14	167.14	3	166.17	165.50	11	8,560	0.13%
2018/04/10	1	175.00	0	0.00	170.00	1	8,480	0.01%
2018/04/09	1	174.00	2	173.00	173.00	-1	8,460	-0.01%
2018/04/03	2	175.25	7	176.14	175.00	-5	8,465	-0.06%
2018/04/02	1	180.50	1	180.00	179.50	0	8,490	0.00%
2018/03/31	3	179.83	2	180.25	179.50	1	8,556	0.01%
2018/03/30	9	182.50	6.1	181.91	180.00	3	8,644	0.03%
2018/03/29	4	177.38	1	179.50	176.50	3	8,818	0.03%
2018/03/28	2	177.50	2	178.25	177.50	0	8,834	0.00%
2018/03/27	3	179.17	7	179.07	179.00	-4	8,879	-0.05%
2018/03/26	4	174.38	3	174.83	175.50	1	9,000	0.01%
2018/03/23	5	171.90	2	173.50	172.00	3	9,038	0.03%
2018/03/22	17	182.82	1	185.00	180.00	16	9,144	0.17%
2018/03/21	4	185.13	12	183.54	184.00	-8	9,056	-0.09%
2018/03/20	4	181.50	3	181.67	180.00	1	8,976	0.01%
2018/03/19	2	183.25	1	184.50	181.00	1	8,996	0.01%
2018/03/16	10	183.00	0	0.00	181.50	10	9,030	0.11%
2018/03/15	8	183.69	5	183.40	182.50	3	9,081	0.03%
2018/03/14	3	179.00	1	178.50	179.00	2	9,056	0.02%
2018/03/13	4	181.38	12	181.54	182.50	-8	9,168	-0.09%
2018/03/12	9	177.22	13	178.96	178.00	-4	9,358	-0.04%
2018/03/09	2	173.00	2	175.50	172.00	0	9,318	0.00%
2018/03/08	3	174.83	7	174.36	175.00	-4	9,333	-0.04%
2018/03/07	6.1	165.19	8	167.31	165.50	-1.9	9,347	-0.02%
2018/03/06	12	170.33	1	169.50	169.00	11	9,398	0.12%
2018/03/05	6	176.92	3	175.83	173.00	3	9,451	0.03%
2018/03/02	6	173.92	4	175.88	176.50	2	9,541	0.02%
2018/03/01	4	176.88	3	176.50	177.50	1	9,597	0.01%
2018/02/27	3	181.00	3	180.00	178.50	0	9,680	0.00%
2018/02/26	7	178.71	6	178.33	177.50	1	9,634	0.01%
2018/02/23	34	180.38	32	179.25	177.50	2	9,644	0.02%
2018/02/22	19.1	178.45	27	176.83	177.00	-7.9	9,731	-0.08%
2018/02/21	14	169.50	37	172.16	179.00	-23	9,704	-0.24%
2018/02/12	31	166.03	11	163.68	163.00	20	9,741	0.21%
2018/02/09	4	159.63	30	159.43	166.50	-26	9,775	-0.27%
2018/02/08	9	168.83	13	170.12	169.00	-4	9,733	-0.04%
2018/02/07	3.1	175.31	17	179.79	172.00	-14	9,799	-0.14%
2018/02/06	37	175.62	30	174.10	171.50	7	9,958	0.07%
2018/02/05	28	190.68	13	190.77	190.00	15	9,950	0.15%
2018/02/02	24	203.90	8	202.69	202.00	16	10,153	0.16%
2018/02/01	18	212.42	0	0.00	210.50	18	10,531	0.17%
2018/01/31	6	215.58	33	215.52	217.00	-27	10,678	-0.25%
2018/01/30	50	218.60	13	217.31	214.00	37	10,762	0.34%
2018/01/29	26	215.06	12	214.88	218.00	14	10,715	0.13%
2018/01/26	8	203.63	5	204.50	204.00	3	10,589	0.03%
2018/01/25	29	205.10	16	207.06	202.50	13	10,655	0.12%
2018/01/24	7.2	197.54	24	200.27	204.00	-16.9	10,599	-0.16%
2018/01/23	33	200.50	131	200.61	197.50	-98	10,539	-0.93%	大賣/
2018/01/22	14	186.54	18	189.11	195.00	-4	10,463	-0.04%
2018/01/19	21	187.02	6	186.00	184.50	15	10,350	0.14%
2018/01/18	7	193.36	5	192.10	190.00	2	10,387	0.02%
2018/01/17	22	195.66	7	195.21	193.50	15	10,416	0.14%
2018/01/16	12	195.17	11	198.77	200.00	1	10,480	0.01%
2018/01/12	8	194.19	4	195.13	194.50	4	10,864	0.04%
2018/01/11	5	192.50	2	194.75	193.00	3	11,020	0.03%
2018/01/10	19	194.13	4	193.13	192.00	15	11,461	0.13%
2018/01/09	28	204.71	6	200.00	200.00	22	11,546	0.19%
2018/01/08	11	205.68	11	207.00	207.00	0	11,654	0.00%
2018/01/05	2	202.25	14	203.25	201.50	-12	11,537	-0.10%
2018/01/04	2	198.00	0	0.00	198.50	2	11,535	0.02%
2018/01/03	14	202.43	6	202.83	201.00	8	11,597	0.07%
2018/01/02	0	0.00	2	197.25	198.50	-2	11,683	-0.02%