GIS-KY (6456)-元大-汐止券商分點個股進出

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
59.5
漲跌
▲1.5
漲幅
+2.59%
成交量
682張
產業
上市光電類股
765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

GIS-KY (6456)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/22	0	0.00	6	55.93	56.30	-6	893	-0.67%
2024/04/19	4	56.48	5	56.50	56.40	-1	892	-0.11%
2024/04/17	1	58.40	0	0.00	58.10	1	874	0.11%
2024/04/16	2	57.60	1	58.30	57.20	1	873	0.11%
2024/04/15	0	0.00	6	59.65	59.40	-6	866	-0.69%
2024/04/11	0	0.00	2	61.00	61.00	-2	872	-0.23%
2024/04/09	5	61.40	3	61.17	61.00	2	877	0.23%
2024/04/08	1	59.40	0	0.00	58.80	1	862	0.12%
2024/04/03	2	60.30	0	0.00	60.20	2	854	0.23%
2024/04/02	0	0.00	2.2	60.96	61.30	-2.2	856	-0.26%
2024/04/01	6	60.40	0	0.00	60.50	6	854	0.70%
2024/03/29	0	0.00	10	60.62	60.80	-10	905	-1.10%
2024/03/28	17	60.00	16.2	60.46	60.00	0.8	891	0.09%
2024/03/27	0.1	56.50	1	56.20	57.40	-0.9	838	-0.11%
2024/03/26	2.1	57.32	8	58.40	57.40	-5.9	816	-0.72%
2024/03/25	8	58.65	0	0.00	58.60	8	817	0.98%
2024/03/22	1	58.20	0	0.00	58.20	1	827	0.12%
2024/03/21	1.2	58.00	0	0.00	58.10	1.2	842	0.14%
2024/03/15	1	56.60	0	0.00	56.50	1	971	0.10%
2024/03/13	10	57.60	0	0.00	56.90	10	970	1.03%
2024/03/12	3	57.27	0	0.00	57.40	3	973	0.31%
2024/03/08	3	56.00	1	56.00	56.10	2	973	0.21%
2024/03/07	2	56.80	0	0.00	56.70	2	969	0.21%
2024/03/05	0	0.00	1	59.10	59.00	-1	984	-0.10%
2024/02/29	2	57.25	42	57.13	58.20	-40	1,035	-3.86%
2024/02/27	9	58.19	0	0.00	58.10	9	1,068	0.84%
2024/02/26	17	60.72	0	0.00	60.40	17	1,134	1.50%
2024/02/23	19	61.64	0	0.00	61.00	19	1,138	1.67%
2024/02/22	0	0.00	15	62.60	62.30	-15	1,148	-1.31%
2024/02/21	5	61.80	0	0.00	61.80	5	1,177	0.42%
2024/02/20	10	61.85	0	0.00	61.70	10	1,198	0.83%
2024/02/05	1	60.20	4	60.65	60.20	-3	1,377	-0.22%
2024/02/02	1	61.50	16	61.40	61.20	-15	1,372	-1.09%
2024/02/01	1	62.50	0	0.00	62.10	1	1,363	0.07%
2024/01/31	0	0.00	5	62.60	62.70	-5	1,367	-0.37%
2024/01/30	6	63.17	0	0.00	63.20	6	1,367	0.44%
2024/01/25	0	0.00	13	64.69	64.50	-13	1,358	-0.96%
2024/01/24	19	65.53	6	64.82	65.30	13	1,358	0.96%
2024/01/23	5	64.30	0	0.00	64.40	5	1,334	0.37%
2024/01/22	6	64.23	21	64.78	63.80	-15	1,331	-1.13%
2024/01/19	20	63.03	0	0.00	63.00	20	1,317	1.52%
2024/01/18	1	63.30	0	0.00	62.80	1	1,321	0.08%
2024/01/17	1	62.40	0	0.00	62.30	1	1,318	0.08%
2024/01/16	5	63.00	0	0.00	63.10	5	1,311	0.38%
2024/01/09	1	64.50	1	63.70	63.60	0	1,305	0.00%
2024/01/08	3	64.80	2	64.50	64.70	1	1,296	0.08%
2024/01/04	1	64.00	76	64.15	64.00	-75	1,284	-5.84%
2024/01/03	2	65.30	6	65.90	65.30	-4	1,281	-0.31%
2024/01/02	0	0.00	1	67.20	66.60	-1	1,270	-0.08%
2023/12/28	4	65.85	0	0.00	66.40	4	1,265	0.32%
2023/12/27	1	66.10	0	0.00	66.20	1	1,264	0.08%
2023/12/26	3	66.37	4	67.48	66.10	-1	1,265	-0.08%
2023/12/25	1	67.30	1	67.20	67.50	0	1,204	0.00%
2023/12/22	6	66.97	0	0.00	66.50	6	1,205	0.50%
2023/12/21	2	66.60	2	66.00	66.60	0	1,200	0.00%
2023/12/20	72	66.57	0	0.00	66.50	72	1,207	5.96%
2023/12/19	1	65.80	101	65.87	65.90	-100	1,208	-8.27%	大賣/
2023/12/18	0	0.00	2	66.70	66.60	-2	1,201	-0.17%
2023/12/15	8	66.63	3	67.70	66.90	5	1,185	0.42%
2023/12/13	11	64.08	0	0.00	63.60	11	1,088	1.01%
2023/12/12	10	64.90	0	0.00	64.90	10	1,086	0.92%
2023/12/08	1	64.50	0	0.00	64.30	1	1,067	0.09%
2023/12/07	1	64.50	0	0.00	64.40	1	1,066	0.09%
2023/12/06	1	64.00	0	0.00	64.00	1	1,064	0.09%
2023/12/05	0	0.00	2	64.70	64.60	-2	1,063	-0.19%
2023/12/01	0	0.00	2	65.10	65.30	-2	1,066	-0.19%
2023/11/30	1	65.90	2	66.35	65.90	-1	1,057	-0.09%
2023/11/29	2	66.40	5.1	66.50	66.30	-3.1	1,040	-0.30%
2023/11/28	1	66.80	3	66.50	66.80	-2	1,037	-0.19%
2023/11/27	8	65.90	13	65.85	65.90	-5	1,013	-0.49%
2023/11/24	73	66.54	71	66.80	66.80	2	992	0.20%
2023/11/21	4	63.05	0	0.00	62.70	4	859	0.47%
2023/11/20	64	63.27	3	63.40	63.40	61	859	7.10%
2023/11/17	10	62.40	0	0.00	62.50	10	831	1.20%
2023/11/16	12	63.64	1	64.20	63.40	11	806	1.36%
2023/11/15	0	0.00	3	61.30	61.30	-3	703	-0.43%
2023/11/13	0	0.00	6	57.45	56.80	-6	655	-0.92%
2023/11/07	5	58.00	0	0.00	58.00	5	661	0.76%
2023/11/02	1	56.90	0	0.00	57.00	1	695	0.14%
2023/10/31	11	56.50	0	0.00	55.80	11	705	1.56%
2023/10/26	1	57.00	5	57.30	56.60	-4	729	-0.55%
2023/10/24	1	57.50	0	0.00	57.50	1	735	0.14%
2023/10/20	2	57.95	0	0.00	58.30	2	748	0.27%
2023/10/18	2	58.25	0	0.00	58.30	2	792	0.25%
2023/10/17	4	59.75	0	0.00	59.30	4	803	0.50%
2023/10/13	2	59.45	12	59.50	59.30	-10	831	-1.20%
2023/10/06	0	0.00	2	59.50	59.00	-2	839	-0.24%
2023/10/05	1	59.10	2	58.25	59.00	-1	842	-0.12%
2023/10/04	6	57.78	1	58.10	57.80	5	853	0.59%
2023/10/03	2	59.70	0	0.00	59.00	2	871	0.23%
2023/10/02	2	58.30	0	0.00	58.70	2	890	0.22%
2023/09/28	1	59.00	0	0.00	59.00	1	895	0.11%
2023/09/27	1	59.70	15	59.71	59.30	-14	898	-1.56%
2023/09/20	5	62.50	0	0.00	62.10	5	901	0.55%
2023/09/19	2	63.20	0	0.00	62.50	2	922	0.22%
2023/09/18	7	62.77	1	62.90	62.70	6	922	0.65%
2023/09/15	0	0.00	10	62.20	61.70	-10	916	-1.09%
2023/09/12	10	61.70	0	0.00	61.70	10	963	1.04%
2023/09/07	1	63.00	0	0.00	62.70	1	1,050	0.10%
2023/09/06	0	0.00	3	63.40	63.50	-3	1,069	-0.28%
2023/08/30	0	0.00	0.8	62.17	62.40	-0.8	1,321	-0.06%
2023/08/29	1.8	61.17	6.9	61.46	61.50	-5.2	1,334	-0.39%
2023/08/28	1	61.30	0.1	61.30	60.90	0.9	1,343	0.07%
2023/08/25	0	62.00	4	62.00	61.80	-4	1,351	-0.30%
2023/08/24	4	61.90	3	62.13	61.50	1	1,367	0.07%
2023/08/23	3	62.63	0	0.00	62.30	3	1,374	0.22%
2023/08/16	0	0.00	1	63.60	63.50	-1	1,413	-0.07%
2023/08/15	1	63.70	1	64.10	64.00	0	1,410	0.00%
2023/08/14	1	64.10	0	0.00	63.90	1	1,427	0.07%
2023/08/11	6	66.65	0	0.00	66.60	6	1,431	0.42%
2023/08/10	5	67.10	0	0.00	67.90	5	1,442	0.35%
2023/08/08	2	66.10	0	0.00	66.30	2	1,441	0.14%
2023/08/07	1	67.10	0	0.00	67.20	1	1,457	0.07%
2023/08/01	1	67.30	1	67.80	67.30	0	1,519	0.00%
2023/07/25	1	67.30	1	67.60	67.60	0	1,570	0.00%
2023/07/24	1	65.30	3.3	67.05	68.00	-2.3	1,561	-0.15%
2023/07/21	6	67.35	0.7	67.67	66.90	5.3	1,540	0.35%
2023/07/20	2	67.85	1.1	68.26	68.10	0.9	1,542	0.06%
2023/07/19	0	0.00	3.9	67.96	67.80	-3.9	1,541	-0.25%
2023/07/18	1	68.90	0	0.00	68.50	1	1,542	0.06%
2023/07/14	1	68.90	0	0.00	69.00	1	1,555	0.06%
2023/07/13	0	0.00	1	69.60	69.00	-1	1,578	-0.06%
2023/07/12	3	69.30	3	69.21	69.00	0	1,588	0.00%
2023/07/11	5	68.62	3	69.22	68.70	2	1,626	0.12%
2023/07/10	10	69.32	1	68.70	68.70	9	1,621	0.56%
2023/07/07	6	70.53	2	70.75	70.40	4	1,594	0.25%
2023/07/06	7	72.53	0	0.00	72.10	7	1,573	0.45%
2023/07/05	0	0.00	1	73.40	73.50	-1	1,556	-0.06%
2023/07/04	1	72.80	0	0.00	73.10	1	1,549	0.06%
2023/07/03	0	0.00	3	73.53	73.40	-3	1,544	-0.19%
2023/06/30	0	0.00	1	73.27	72.90	-1	1,550	-0.06%
2023/06/29	5	72.98	0	74.20	72.80	5	1,548	0.32%
2023/06/28	0	0.00	2	73.50	73.50	-2	1,520	-0.13%
2023/06/27	2	73.75	5	73.80	73.10	-3	1,520	-0.20%
2023/06/21	0	0.00	1.2	74.96	74.60	-1.2	1,495	-0.08%
2023/06/20	1	74.30	2.4	74.84	74.80	-1.4	1,490	-0.09%
2023/06/19	3	74.40	2.4	74.89	74.20	0.6	1,474	0.04%
2023/06/16	1	74.70	0	0.00	74.40	1	1,455	0.07%
2023/06/15	1	75.20	2	75.85	75.00	-1	1,440	-0.07%
2023/06/14	3	76.07	0	0.00	75.60	3	1,430	0.21%
2023/06/13	6	76.27	1	76.10	76.20	5	1,420	0.35%
2023/06/12	1	74.60	8.6	75.32	75.70	-7.6	1,365	-0.55%
2023/06/09	3	74.07	2.4	74.83	74.80	0.6	1,345	0.04%
2023/06/08	2	74.70	0	0.00	74.50	2	1,340	0.15%
2023/06/07	4	75.53	3	75.87	75.60	1	1,353	0.07%
2023/06/06	16	77.74	15	77.60	76.70	1	1,323	0.08%
2023/06/05	3	78.23	3	78.53	79.80	0	1,248	0.00%
2023/06/02	8	74.06	0	0.00	74.30	8	1,157	0.69%
2023/06/01	8	74.16	1	74.20	74.50	7	1,154	0.61%
2023/05/31	1	73.90	1	73.50	73.50	0	1,144	0.00%
2023/05/30	1	73.40	5	73.30	73.30	-4	1,142	-0.35%
2023/05/29	5	75.84	3	75.63	75.40	2	1,138	0.18%
2023/05/25	1	75.30	0	0.00	75.30	1	1,113	0.09%
2023/05/24	1	76.10	0	0.00	75.60	1	1,114	0.09%
2023/05/22	5	76.30	0	0.00	76.00	5	1,126	0.44%
2023/05/19	1	75.20	2	75.30	75.00	-1	1,136	-0.09%
2023/05/18	4	75.20	0	0.00	75.30	4	1,162	0.34%
2023/05/17	0	0.00	0.1	75.00	74.50	-0.1	1,143	-0.01%
2023/05/16	0	0.00	1	74.00	74.10	-1	1,126	-0.09%
2023/05/15	1	73.50	0	0.00	73.40	1	1,112	0.09%
2023/05/12	0.1	74.60	0	0.00	74.40	0.1	1,110	0.01%
2023/05/11	1	75.80	0	0.00	75.10	1	1,101	0.09%
2023/05/10	3	76.00	1	75.90	76.60	2	1,108	0.18%
2023/05/09	1	76.50	1	77.00	76.50	0	1,111	0.00%
2023/05/08	2	75.80	8	77.14	77.50	-6	1,121	-0.54%
2023/05/05	8.1	77.51	0	0.00	77.10	8.1	1,086	0.75%
2023/05/04	6	78.22	2	78.50	78.80	4	1,070	0.37%
2023/05/03	1	79.60	0	0.00	79.20	1	1,064	0.09%
2023/05/02	0	0.00	1	80.00	79.90	-1	1,088	-0.09%
2023/04/28	3	80.07	4	79.70	79.50	-1	1,095	-0.09%
2023/04/27	1	79.30	0	0.00	79.30	1	1,096	0.09%
2023/04/26	1	79.00	0	0.00	79.30	1	1,102	0.09%
2023/04/25	4	79.23	0	0.00	78.90	4	1,108	0.36%
2023/04/24	1	80.50	0	0.00	80.50	1	1,119	0.09%
2023/04/21	3	80.60	0	0.00	80.80	3	1,124	0.27%
2023/04/20	1	82.10	0.1	82.60	81.60	0.9	1,128	0.08%
2023/04/19	2	82.65	2	82.90	82.20	0	1,145	0.00%
2023/04/18	2	84.15	1	83.80	83.80	1	1,206	0.08%
2023/04/17	3.1	83.11	3	82.83	82.70	0.1	1,217	0.01%
2023/04/14	4	84.15	4.1	83.99	83.80	-0.1	1,240	-0.01%
2023/04/13	3	82.30	0	0.00	82.60	3	1,215	0.25%
2023/04/11	2	82.85	0	0.00	83.00	2	1,234	0.16%
2023/03/30	1	82.50	0	0.00	82.60	1	1,255	0.08%
2023/03/28	1	81.90	0	0.00	81.90	1	1,293	0.08%
2023/03/24	0	0.00	1	83.10	83.40	-1	1,335	-0.07%
2023/03/23	1	82.50	0	0.00	82.60	1	1,372	0.07%
2023/03/16	1	80.80	2	79.60	79.90	-1	1,465	-0.07%
2023/03/15	1	82.00	0	0.00	81.40	1	1,464	0.07%
2023/03/14	0.1	81.99	0	0.00	81.80	0.1	1,487	0.00%
2023/03/13	0	82.30	1	81.80	82.40	-1	1,502	-0.06%
2023/03/10	4	82.93	12	82.50	82.40	-8	1,505	-0.53%
2023/03/07	2	84.80	0	0.00	85.00	2	1,542	0.13%
2023/03/06	2	85.15	1	85.50	85.50	1	1,540	0.06%
2023/03/02	2	84.25	0	0.00	84.10	2	1,555	0.13%
2023/03/01	7	84.47	0	0.00	84.50	7	1,559	0.45%
2023/02/24	5	86.30	0	0.00	86.50	5	1,575	0.32%
2023/02/23	0	0.00	1	87.10	86.70	-1	1,625	-0.06%
2023/02/22	1	85.80	1	85.90	86.30	0	1,694	0.00%
2023/02/21	1	86.40	1	86.90	86.80	0	1,730	0.00%
2023/02/20	3	85.90	1	86.00	86.10	2	1,748	0.11%
2023/02/17	1	86.00	0	0.00	86.80	1	1,749	0.06%
2023/02/16	0	0.00	2	86.90	86.90	-2	1,737	-0.12%
2023/02/15	1	84.60	0	0.00	84.60	1	1,754	0.06%
2023/02/14	0	85.40	0	0.00	85.40	0	1,773	0.00%
2023/02/10	1	84.90	1	84.70	84.70	0	1,869	0.00%
2023/02/09	2	86.25	0	0.00	86.20	2	1,991	0.10%
2023/02/08	0	0.00	1	87.00	87.00	-1	2,073	-0.05%
2023/02/06	1	86.50	1	85.90	86.50	0	2,175	0.00%
2023/02/03	1	84.80	10	84.40	84.60	-9	2,158	-0.42%
2023/02/02	0	0.00	1	85.50	85.50	-1	2,153	-0.05%
2023/02/01	2	84.90	1	85.00	85.10	1	2,140	0.05%
2023/01/11	6	83.33	0	0.00	82.70	6	2,245	0.27%
2023/01/10	6	83.60	0	0.00	82.90	6	2,256	0.27%
2023/01/06	1	82.30	1	83.10	83.90	0	2,282	0.00%
2023/01/05	1	85.60	0	0.00	85.60	1	2,227	0.04%
2023/01/03	6	86.43	5	87.16	87.80	1	2,204	0.05%
2022/12/30	3	87.83	0	0.00	88.00	3	2,266	0.13%
2022/12/28	0	0.00	0.1	90.20	89.30	-0.1	2,275	0.00%
2022/12/27	0	0.00	7	92.34	92.80	-7	2,286	-0.31%
2022/12/26	2	92.10	0	0.00	92.50	2	2,317	0.09%
2022/12/23	5	92.82	0	0.00	93.30	5	2,347	0.21%
2022/12/21	6	92.60	6	93.20	93.40	0	2,428	0.00%
2022/12/20	0	0.00	1	95.00	93.30	-1	2,459	-0.04%
2022/12/19	0	0.00	0.1	94.80	94.30	-0.1	2,471	0.00%
2022/12/15	3	93.73	0	0.00	93.50	3	2,550	0.12%
2022/12/14	1	92.70	5	94.70	95.60	-4	2,512	-0.16%
2022/12/13	0	90.90	0	0.00	91.10	0	2,433	0.00%
2022/12/12	0	91.50	11	91.42	91.40	-11	2,429	-0.45%
2022/12/08	0	0.00	1	89.90	89.70	-1	2,430	-0.04%
2022/12/02	1	91.30	0	0.00	91.30	1	2,384	0.04%
2022/12/01	1	89.70	1	90.90	90.90	0	2,370	0.00%
2022/11/30	1	88.20	0	0.00	88.90	1	2,329	0.04%
2022/11/25	0	0.00	1	86.80	86.80	-1	2,290	-0.04%
2022/11/23	1	87.50	0	0.00	87.50	1	2,266	0.04%
2022/11/22	0	0.00	5	89.00	88.20	-5	2,255	-0.22%
2022/11/21	1	89.60	1	90.40	89.60	0	2,244	0.00%
2022/11/18	2	91.90	4	92.40	92.10	-2	2,206	-0.09%
2022/11/17	0	0.00	4	88.85	89.20	-4	2,153	-0.19%
2022/11/16	1	87.50	1.1	88.41	87.50	-0.1	2,132	0.00%
2022/11/11	2	88.05	2	86.60	86.70	0	2,271	0.00%
2022/11/09	0	0.00	0.1	87.30	87.00	-0.1	2,211	0.00%
2022/11/08	0	0.00	3	87.20	87.00	-3	2,183	-0.14%
2022/11/07	4	85.63	5	87.60	85.70	-1	2,137	-0.05%
2022/11/04	4	83.48	4	85.03	85.00	0	2,025	0.00%
2022/11/03	0	0.00	11	84.43	85.70	-11	1,940	-0.57%
2022/11/02	0.2	80.27	0.1	80.80	80.30	0.1	1,823	0.01%
2022/11/01	1.1	77.49	0	0.00	77.50	1.1	1,803	0.06%
2022/10/28	1	78.20	0	0.00	77.90	1	1,789	0.06%
2022/10/27	0	0.00	3	80.30	80.20	-3	1,778	-0.17%
2022/10/26	4	79.75	1	79.60	79.10	3	1,782	0.17%
2022/10/24	1	82.50	0	0.00	82.00	1	1,762	0.06%
2022/10/21	1	81.70	6	82.63	81.60	-5	1,741	-0.29%
2022/10/20	11	82.54	2	82.20	82.10	9	1,712	0.53%
2022/10/19	0	0.00	3	84.20	83.90	-3	1,658	-0.18%
2022/10/17	5	79.10	4	80.25	80.30	1	1,565	0.06%
2022/10/14	0	0.00	1	81.90	81.60	-1	1,530	-0.07%
2022/10/13	1	77.90	1	76.20	76.70	0	1,501	0.00%
2022/10/11	1	80.50	0	0.00	79.60	1	1,466	0.07%
2022/10/07	0	0.00	20	84.58	84.70	-20	1,428	-1.40%
2022/10/06	2	82.80	4	82.53	82.80	-2	1,358	-0.15%
2022/10/05	6	82.07	12	81.88	81.80	-6	1,349	-0.44%
2022/10/04	0	0.00	4	81.95	81.70	-4	1,348	-0.30%
2022/10/03	3	76.47	1	79.70	79.50	2	1,340	0.15%
2022/09/30	4	73.68	5	76.00	76.60	-1	1,317	-0.08%
2022/09/29	12	74.78	3	75.10	76.00	9	1,305	0.69%
2022/09/28	12	77.55	2	75.50	74.80	10	1,294	0.77%
2022/09/27	0	0.00	6	81.92	82.30	-6	1,232	-0.49%
2022/09/26	8	80.48	0	0.00	79.10	8	1,199	0.67%
2022/09/23	3	83.40	6	84.37	82.00	-3	1,180	-0.25%
2022/09/22	2	79.80	0	0.00	79.50	2	1,072	0.19%
2022/09/19	1	79.50	0	0.00	79.00	1	1,077	0.09%
2022/09/15	0	0.00	1	82.00	81.20	-1	1,071	-0.09%
2022/09/13	1	80.70	1	81.30	81.30	0	1,077	0.00%
2022/09/08	0	0.00	3.1	79.26	80.20	-3.1	1,102	-0.28%
2022/09/06	0.1	78.50	0	0.00	78.10	0.1	1,123	0.01%
2022/09/05	2	78.15	0	0.00	77.50	2	1,119	0.18%
2022/09/01	0	0.00	10	80.10	79.80	-10	1,110	-0.90%
2022/08/30	10	80.60	0	0.00	80.30	10	1,099	0.91%
2022/08/29	1	79.30	0	0.00	79.20	1	1,092	0.09%
2022/08/25	2	80.75	0	0.00	80.70	2	1,074	0.19%
2022/08/24	4	80.60	0	0.00	80.50	4	1,079	0.37%
2022/08/23	1	80.30	1	81.10	81.50	0	1,097	0.00%
2022/08/22	11	81.66	1	81.10	81.40	10	1,105	0.90%
2022/08/19	4	82.60	3	83.37	83.60	1	1,037	0.10%
2022/08/18	1	76.50	1	76.90	76.60	0	924	0.00%
2022/08/03	1	75.30	0	0.00	74.90	1	962	0.10%
2022/08/02	1	75.30	1	75.00	75.00	0	998	0.00%
2022/08/01	1	77.70	0	0.00	77.80	1	1,004	0.10%
2022/07/22	1	77.30	1	77.30	76.60	0	997	0.00%
2022/07/21	1	75.60	1	75.80	77.30	0	1,004	0.00%
2022/07/20	1	76.60	1	75.60	75.50	0	1,005	0.00%
2022/07/19	1	75.70	0	0.00	75.50	1	1,012	0.10%
2022/07/14	4	75.28	3	75.30	75.60	1	1,016	0.10%
2022/07/12	3	72.80	0	0.00	71.80	3	1,004	0.30%
2022/07/11	0	0.00	3	74.60	74.50	-3	991	-0.30%
2022/07/08	4	72.95	1	72.30	72.50	3	979	0.31%
2022/07/04	0	0.00	3	73.33	71.90	-3	946	-0.32%
2022/07/01	4	73.40	0	0.00	72.10	4	953	0.42%
2022/06/30	0	0.00	3	77.03	76.50	-3	941	-0.32%
2022/06/27	0	0.00	2	79.20	79.90	-2	966	-0.21%
2022/06/23	0	0.00	0.1	77.50	76.70	-0.1	976	-0.01%
2022/06/22	0.1	77.70	0	0.00	75.90	0.1	986	0.01%
2022/06/21	1	78.20	0	0.00	79.10	1	979	0.10%
2022/06/20	2	78.10	0	0.00	77.50	2	981	0.20%
2022/06/17	0	0.00	2.2	80.04	81.00	-2.2	970	-0.23%
2022/06/16	2.2	82.94	0	0.00	80.50	2.2	975	0.23%
2022/06/15	0.2	85.00	0	0.00	84.90	0.2	956	0.02%
2022/06/14	0	0.00	2	84.50	85.00	-2	968	-0.21%
2022/06/13	0	0.00	7	84.71	85.00	-7	969	-0.72%
2022/06/10	1	87.10	0	0.00	87.00	1	978	0.10%
2022/06/09	1	88.00	1	88.60	87.90	0	985	0.00%
2022/06/06	2	88.15	0	0.00	87.60	2	1,039	0.19%
2022/06/02	0	0.00	1	88.60	88.50	-1	1,083	-0.09%
2022/06/01	8	88.99	0	0.00	88.10	8	1,104	0.72%
2022/05/31	1	88.60	4	90.13	90.90	-3	1,086	-0.28%
2022/05/30	2	91.50	10	91.49	92.50	-8	1,046	-0.76%
2022/05/26	2	89.10	0	0.00	89.00	2	1,017	0.20%
2022/05/24	0	0.00	10	85.70	85.50	-10	1,055	-0.95%
2022/05/23	1	85.30	2	85.60	85.30	-1	1,071	-0.09%
2022/05/20	0	0.00	1	84.70	84.90	-1	1,079	-0.09%
2022/05/19	0	0.00	1	84.10	84.00	-1	1,075	-0.09%
2022/05/18	4	84.98	3.3	84.89	84.50	0.7	1,075	0.07%
2022/05/17	3	83.80	1	83.50	84.00	2	1,070	0.19%
2022/05/13	2.2	81.80	0.2	81.90	82.20	2	1,063	0.18%
2022/05/12	2.2	80.74	1.2	81.38	80.60	1	1,057	0.09%
2022/05/11	12.3	84.02	1.2	84.10	83.40	11.1	1,045	1.06%
2022/05/10	5.3	86.03	2	86.05	86.50	3.3	1,023	0.32%
2022/05/09	3	90.13	0	0.00	89.90	3	988	0.30%
2022/05/06	1	91.70	1	92.20	92.40	0	972	0.00%
2022/05/04	0	0.00	1	93.10	93.10	-1	975	-0.10%
2022/05/03	0	0.00	0.1	92.78	93.00	-0.1	987	-0.01%
2022/04/29	1.1	92.45	1	92.00	91.70	0.1	995	0.01%
2022/04/28	1	91.10	0	0.00	91.90	1	1,002	0.10%
2022/04/27	2.2	91.40	1	90.90	91.70	1.2	1,005	0.12%
2022/04/21	0	0.00	1	96.60	96.40	-1	1,026	-0.10%
2022/04/19	0	0.00	1	95.80	96.20	-1	1,037	-0.10%
2022/04/15	1	93.50	0	0.00	93.50	1	1,044	0.10%
2022/04/14	0	0.00	0.1	94.90	94.20	-0.1	1,070	-0.01%
2022/04/12	3	91.90	1	92.20	92.90	2	1,166	0.17%
2022/04/11	0.1	95.20	0.1	93.30	92.80	0	1,164	0.00%
2022/04/08	1.1	97.07	0	0.00	95.80	1.1	1,162	0.09%
2022/04/07	2	97.60	4	98.40	96.70	-2	1,160	-0.17%
2022/04/01	0	0.00	1.3	96.21	97.50	-1.3	1,151	-0.11%
2022/03/31	0	96.50	0	0.00	95.90	0	1,155	0.00%
2022/03/30	1	96.90	7	96.97	97.00	-6	1,162	-0.52%
2022/03/25	1	96.80	0	0.00	95.80	1	1,217	0.08%
2022/03/24	0	0.00	2	96.30	96.50	-2	1,227	-0.16%
2022/03/23	2	96.80	1	96.90	96.30	1	1,234	0.08%
2022/03/22	0	0.00	1	95.50	95.90	-1	1,244	-0.08%
2022/03/21	0	0.00	2	95.70	96.00	-2	1,247	-0.16%
2022/03/18	0	0.00	1	94.00	93.10	-1	1,230	-0.08%
2022/03/17	1	93.30	2	92.05	93.80	-1	1,242	-0.08%
2022/03/15	3	90.40	0	0.00	90.20	3	1,261	0.24%
2022/03/14	0.3	92.60	5	92.22	92.30	-4.7	1,249	-0.38%
2022/03/10	1	93.60	6	93.94	94.00	-5	1,270	-0.40%
2022/03/09	3	93.30	2	93.30	93.30	1	1,259	0.08%
2022/03/08	3	94.00	8.3	93.15	94.10	-5.3	1,259	-0.42%
2022/03/07	3	90.97	0.1	92.00	91.50	2.9	1,247	0.23%
2022/03/04	2	90.20	0	0.00	90.00	2	1,227	0.16%
2022/03/03	4	91.25	0	0.00	91.00	4	1,229	0.33%
2022/03/02	1	90.90	0	0.00	90.90	1	1,239	0.08%
2022/02/25	10.2	88.95	0	0.00	90.00	10.2	1,244	0.82%
2022/02/24	1.1	90.12	1.1	89.63	89.60	0	1,226	0.00%
2022/02/23	1.1	91.12	0	0.00	91.30	1.1	1,208	0.09%
2022/02/22	2	91.95	0.1	92.10	91.80	1.9	1,244	0.16%
2022/02/21	0	0.00	22	93.00	93.10	-22	1,249	-1.76%
2022/02/18	0.1	93.00	0	0.00	92.90	0.1	1,270	0.00%
2022/02/17	0.1	94.40	0	93.90	93.40	0	1,283	0.00%
2022/02/16	0	0.00	0	94.40	93.50	0	1,295	0.00%
2022/02/15	1	93.40	0.1	92.70	92.60	1	1,302	0.07%
2022/02/11	3.1	95.54	3	95.20	95.10	0.1	1,314	0.00%
2022/02/10	0	98.50	0	0.00	98.50	0	1,315	0.00%
2022/02/09	0.2	98.00	0	0.00	97.90	0.2	1,353	0.02%
2022/02/08	4	97.68	0	0.00	97.50	4	1,367	0.29%
2022/02/07	1	97.60	0	0.00	97.10	1	1,394	0.07%
2022/01/26	0.3	95.99	134	95.32	95.10	-133.7	1,414	-9.45%	大賣/鉅額交易
2022/01/25	0	0.00	14	96.76	95.80	-14	1,435	-0.98%
2022/01/21	1	98.00	0	0.00	98.00	1	1,439	0.07%
2022/01/20	1	99.60	0	0.00	100.00	1	1,460	0.07%
2022/01/19	1	99.80	0	0.00	99.40	1	1,460	0.07%
2022/01/17	1	98.60	2	98.75	100.50	-1	1,459	-0.07%
2022/01/14	5	98.32	20	98.00	98.30	-15	1,460	-1.03%
2022/01/13	1	100.00	0	0.00	100.50	1	1,437	0.07%
2022/01/12	1	100.00	2	101.00	100.00	-1	1,436	-0.07%
2022/01/11	1	101.00	0	0.00	101.00	1	1,439	0.07%
2022/01/06	0	0.00	3	105.50	105.00	-3	1,416	-0.21%
2022/01/05	3	104.00	0	0.00	103.00	3	1,361	0.22%
2022/01/04	1	102.50	6	101.58	102.00	-5	1,334	-0.37%
2022/01/03	1	102.00	10	101.25	101.50	-9	1,336	-0.68%
2021/12/30	0	0.00	0	103.50	102.00	0	1,329	0.00%
2021/12/28	0	0.00	2	102.75	102.00	-2	1,327	-0.15%
2021/12/27	2	102.25	0	0.00	102.50	2	1,330	0.15%
2021/12/24	1	102.00	8	102.13	103.50	-7	1,327	-0.53%
2021/12/23	2	102.75	0	0.00	102.50	2	1,322	0.15%
2021/12/22	4	103.25	0	0.00	102.50	4	1,334	0.30%
2021/12/21	0	0.00	3	106.83	105.00	-3	1,320	-0.23%
2021/12/20	4	105.00	3	104.50	105.00	1	1,266	0.08%
2021/12/16	1	102.00	1	103.00	103.50	0	1,242	0.00%
2021/12/15	0	0.00	5	101.00	101.50	-5	1,238	-0.40%
2021/12/14	5	100.50	5	100.50	100.50	0	1,236	0.00%
2021/12/13	2	101.75	0	0.00	101.00	2	1,231	0.16%
2021/12/09	0	0.00	2	103.50	103.50	-2	1,231	-0.16%
2021/12/07	0	0.00	0.1	103.00	102.50	-0.1	1,216	-0.01%
2021/12/06	3	102.00	0	0.00	101.50	3	1,218	0.25%
2021/12/03	13	104.04	1	104.00	104.50	12	1,209	0.99%
2021/12/02	0.2	104.00	1	103.50	104.50	-0.8	1,218	-0.07%
2021/12/01	1	105.00	9	104.33	104.50	-8	1,199	-0.67%
2021/11/30	0	0.00	1	100.00	99.60	-1	1,173	-0.09%
2021/11/29	1	98.30	1	98.90	98.70	0	1,177	0.00%
2021/11/26	2	100.00	2	100.50	99.60	0	1,185	0.00%
2021/11/25	4	101.13	2	102.75	101.00	2	1,179	0.17%
2021/11/24	2	101.00	0	0.00	101.00	2	1,168	0.17%
2021/11/23	0	0.00	1	101.50	101.50	-1	1,166	-0.09%
2021/11/19	7	104.43	5	105.10	103.50	2	1,161	0.17%
2021/11/18	3	101.00	0	0.00	101.50	3	1,121	0.27%
2021/11/17	1	102.00	2	102.50	102.00	-1	1,121	-0.09%
2021/11/16	0	0.00	3	102.00	102.00	-3	1,123	-0.27%
2021/11/11	0	0.00	10	100.50	99.90	-10	1,160	-0.86%
2021/11/10	1	99.50	3	99.57	99.50	-2	1,187	-0.17%
2021/11/09	1	100.00	0	0.00	100.00	1	1,220	0.08%
2021/11/08	4	101.00	2	100.60	101.50	2	1,306	0.15%
2021/11/05	1	96.50	0	0.00	97.70	1	1,292	0.08%
2021/11/04	0	0.00	2	100.65	98.50	-2	1,300	-0.15%
2021/11/03	1	99.50	1.3	98.85	98.20	-0.3	1,304	-0.02%
2021/11/02	2	98.80	0	0.00	98.00	2	1,292	0.15%
2021/11/01	4	98.03	0	0.00	97.80	4	1,283	0.31%
2021/10/29	5	97.00	4	97.20	97.10	1	1,294	0.08%
2021/10/28	16	97.56	19	98.97	98.60	-3	1,288	-0.23%
2021/10/25	9	94.98	0	0.00	94.70	9	1,344	0.67%
2021/10/21	0	0.00	1	94.50	94.00	-1	1,421	-0.07%
2021/10/19	0	0.00	2.1	94.29	94.00	-2.1	1,472	-0.14%
2021/10/18	2	92.40	0	0.00	92.00	2	1,533	0.13%
2021/10/15	0	0.00	1	93.70	93.70	-1	1,571	-0.06%
2021/10/14	0.1	92.50	0	0.00	91.70	0.1	1,620	0.01%
2021/10/13	0.1	90.90	1	90.40	90.60	-0.9	1,622	-0.06%
2021/10/07	0	0.00	1	92.50	93.90	-1	1,949	-0.05%
2021/10/06	1	92.80	0	0.00	91.30	1	1,995	0.05%
2021/10/04	0	0.00	1	93.20	92.70	-1	2,047	-0.05%
2021/10/01	3.3	92.78	0	0.00	92.30	3.3	2,071	0.16%
2021/09/30	0.2	95.90	1	95.70	95.30	-0.8	2,105	-0.04%
2021/09/29	1	94.80	0.2	95.50	94.50	0.8	2,159	0.04%
2021/09/28	1	97.80	0	0.00	97.90	1	2,194	0.05%
2021/09/27	0.1	99.80	0	0.00	99.30	0.1	2,226	0.00%
2021/09/22	11.1	99.30	0	0.00	98.30	11.1	2,927	0.38%
2021/09/17	9	100.89	3	101.00	101.50	6	2,959	0.20%
2021/09/16	0	0.00	2	100.25	100.50	-2	3,004	-0.07%
2021/09/15	10	99.50	0	0.00	99.30	10	3,067	0.33%
2021/09/13	3.2	101.06	0	0.00	100.00	3.2	3,156	0.10%
2021/09/10	2	101.75	2	102.50	102.00	0	3,188	0.00%
2021/09/09	2	102.00	2	102.00	101.50	0	3,259	0.00%
2021/09/08	3	102.17	0	0.00	100.50	3	3,294	0.09%
2021/09/07	1	103.50	6	104.00	103.50	-5	3,305	-0.15%
2021/09/06	1	106.50	1	107.50	106.00	0	3,315	0.00%
2021/09/01	0	0.00	1	110.50	110.50	-1	3,347	-0.03%
2021/08/31	1	108.50	0	0.00	107.50	1	3,406	0.03%
2021/08/25	1	108.50	0	0.00	109.00	1	3,711	0.03%
2021/08/24	0	0.00	1	107.50	108.00	-1	3,832	-0.03%
2021/08/23	0	0.00	0.1	106.00	106.50	-0.1	3,861	0.00%
2021/08/20	1	102.50	1	103.00	103.50	0	3,873	0.00%
2021/08/19	13.2	102.28	0	0.00	101.50	13.2	3,890	0.34%
2021/08/17	3.1	107.48	21	106.50	104.00	-17.9	3,907	-0.46%
2021/08/16	5	108.30	2	107.00	107.50	3	3,914	0.08%
2021/08/13	11	113.09	1	112.00	112.00	10	3,897	0.26%
2021/08/12	7	112.64	12	114.17	114.00	-5	3,876	-0.13%
2021/08/11	2.1	107.00	2	110.00	106.50	0.1	3,793	0.00%
2021/08/10	13.1	110.33	21.1	110.37	110.00	-8	3,807	-0.21%
2021/08/09	8.2	111.27	5	110.50	110.00	3.2	3,824	0.08%
2021/08/06	5	114.50	0	0.00	114.00	5	3,838	0.13%
2021/08/05	1	114.00	3	114.00	114.00	-2	3,888	-0.05%
2021/08/04	1.1	113.91	0	0.00	113.50	1.1	4,000	0.03%
2021/08/02	2.2	114.43	10	113.65	113.50	-7.8	4,094	-0.19%
2021/07/30	4	117.50	0	0.00	116.50	4	4,069	0.10%
2021/07/29	8	117.94	12	117.38	118.50	-4	4,076	-0.10%
2021/07/28	7	117.07	12.8	115.62	118.00	-5.8	4,088	-0.14%
2021/07/27	9.1	123.10	2	122.00	120.00	7.1	4,106	0.17%
2021/07/26	10	122.10	19	123.68	124.00	-9	4,110	-0.22%
2021/07/23	20	122.60	5	121.50	121.50	15	4,110	0.37%
2021/07/22	0	0.00	2	121.50	123.00	-2	4,128	-0.05%
2021/07/21	0.2	118.25	1	117.00	117.00	-0.8	4,135	-0.02%
2021/07/20	1.2	119.08	8	119.00	118.50	-6.8	4,137	-0.16%
2021/07/19	2	122.00	6	122.50	122.00	-4	4,137	-0.10%
2021/07/16	1	123.00	1	122.50	123.50	0	4,234	0.00%
2021/07/15	15	124.83	1	123.50	123.00	14	4,344	0.32%
2021/07/14	21	128.52	19.1	127.21	128.00	1.9	4,392	0.04%
2021/07/13	0	0.00	2	123.00	122.50	-2	4,417	-0.05%
2021/07/12	1.1	122.05	2	122.50	122.00	-0.9	4,420	-0.02%
2021/07/09	1	122.00	2	121.75	121.50	-1	4,396	-0.02%
2021/07/07	2	121.75	1	124.00	121.50	1	4,409	0.02%
2021/07/06	8	122.88	3	121.83	122.00	5	4,404	0.11%
2021/07/05	6.1	124.75	4	124.88	125.50	2.1	4,371	0.05%
2021/07/02	2	121.50	10	122.00	122.00	-8	4,331	-0.18%
2021/07/01	14	125.29	9	122.83	121.50	5	4,310	0.12%
2021/06/30	13	124.73	3	124.00	123.50	10	4,217	0.24%
2021/06/29	11	123.00	12.3	121.91	123.50	-1.3	3,980	-0.03%
2021/06/28	9	112.44	1	112.00	112.50	8	3,692	0.22%
2021/06/25	0	0.00	18	112.86	114.00	-18	3,720	-0.48%
2021/06/24	3	112.50	0	0.00	111.00	3	3,697	0.08%
2021/06/23	10	109.70	4	110.38	110.00	6	3,667	0.16%
2021/06/22	2	108.50	8	108.69	108.50	-6	3,669	-0.16%
2021/06/21	11	105.68	2	106.00	105.50	9	3,627	0.25%
2021/06/18	4	108.63	15	108.93	108.50	-11	3,677	-0.30%
2021/06/16	3	105.67	1	105.00	104.50	2	3,624	0.06%
2021/06/11	1	105.50	2	105.75	105.50	-1	3,689	-0.03%
2021/06/10	4	104.13	8	104.75	105.00	-4	3,790	-0.11%
2021/06/09	2	103.50	3	104.17	103.50	-1	3,819	-0.03%
2021/06/08	15	105.57	6	104.42	104.00	9	3,912	0.23%
2021/06/07	7	105.50	15	105.87	108.00	-8	3,962	-0.20%
2021/06/04	1.1	102.62	1	104.00	102.50	0.1	4,095	0.00%
2021/06/02	15	105.37	2	104.75	104.00	13	4,383	0.30%
2021/06/01	7	104.29	8	104.94	108.00	-1	4,304	-0.02%
2021/05/31	2	99.00	2	98.85	98.40	0	4,251	0.00%
2021/05/28	0	0.00	6	97.92	97.50	-6	4,222	-0.14%
2021/05/27	2	100.00	1	100.00	100.00	1	4,226	0.02%
2021/05/26	1	100.00	3	100.13	101.00	-2	4,226	-0.05%
2021/05/25	8	99.48	0	0.00	99.10	8	4,220	0.19%
2021/05/24	3	98.10	0	0.00	98.10	3	4,214	0.07%
2021/05/20	6	93.92	1	94.20	92.20	5	4,221	0.12%
2021/05/19	3	94.30	0	0.00	94.60	3	4,217	0.07%
2021/05/18	6	95.07	5	94.38	96.00	1	4,219	0.02%
2021/05/17	4	90.00	1	90.00	89.10	3	4,222	0.07%
2021/05/14	4.1	94.39	3	96.07	93.50	1.1	4,194	0.03%
2021/05/13	3	93.27	1	93.00	93.50	2	4,154	0.05%
2021/05/12	12	95.20	0	0.00	92.30	12	4,101	0.29%
2021/05/11	11	105.95	1	105.50	102.50	10	3,983	0.25%
2021/05/10	1	113.00	0	0.00	113.00	1	3,907	0.03%
2021/05/06	2	115.00	0	0.00	113.50	2	3,925	0.05%
2021/05/05	0	0.00	2	118.50	116.50	-2	3,944	-0.05%
2021/05/04	3.1	117.20	6.1	115.50	116.00	-3.1	3,955	-0.08%
2021/05/03	1	121.00	1	123.00	121.00	0	3,921	0.00%
2021/04/29	2	125.25	1	125.00	123.50	1	3,922	0.03%
2021/04/28	1	125.50	2	126.00	127.00	-1	3,919	-0.03%
2021/04/27	5	126.00	2	126.50	127.50	3	3,929	0.08%
2021/04/26	2	122.50	1.1	122.11	122.50	0.9	3,878	0.02%
2021/04/23	4	123.13	0	0.00	123.00	4	3,862	0.10%
2021/04/22	5.1	128.88	2	127.00	123.00	3.1	3,950	0.08%
2021/04/21	10	129.70	1	128.00	128.00	9	4,004	0.22%
2021/04/20	11	135.18	8	134.88	136.00	3	3,898	0.08%
2021/04/19	6.1	130.91	23	131.28	134.00	-17	3,783	-0.45%
2021/04/16	0	0.00	4	125.50	125.00	-4	3,581	-0.11%
2021/04/15	1	121.00	0	0.00	122.50	1	3,569	0.03%
2021/04/14	0	0.00	1	119.00	121.00	-1	3,600	-0.03%
2021/04/13	0	0.00	2	123.25	121.00	-2	3,775	-0.05%
2021/04/12	6	121.75	3	120.50	120.00	3	3,879	0.08%
2021/04/09	1	124.00	0	0.00	123.00	1	3,903	0.03%
2021/04/08	2	124.00	3	125.33	125.00	-1	3,886	-0.03%
2021/04/07	1	125.00	1	125.00	124.00	0	3,884	0.00%
2021/04/06	4	124.00	1	124.50	124.00	3	3,883	0.08%
2021/04/01	3	123.50	3	123.67	123.50	0	3,887	0.00%
2021/03/31	7	125.43	1	125.50	125.50	6	3,869	0.16%
2021/03/30	7	128.36	11	129.45	128.00	-4	3,847	-0.10%
2021/03/29	1	127.50	3	128.00	127.50	-2	3,781	-0.05%
2021/03/25	4	127.63	5	127.10	127.50	-1	3,772	-0.03%
2021/03/24	19	126.21	2	127.00	126.00	17	3,731	0.46%
2021/03/23	122	128.96	7	129.43	126.50	115	3,721	3.09%	大買/鉅額交易
2021/03/22	12	125.08	0	0.00	126.50	12	3,646	0.33%
2021/03/19	0	0.00	1	126.00	126.00	-1	3,650	-0.03%
2021/03/18	10	125.25	0	0.00	126.00	10	3,640	0.27%
2021/03/17	2	124.00	1	125.00	124.00	1	3,625	0.03%
2021/03/16	7	126.86	2	127.75	123.00	5	3,601	0.14%
2021/03/12	2	128.00	0	0.00	127.00	2	3,554	0.06%
2021/03/11	0	0.00	9	126.17	128.00	-9	3,526	-0.26%
2021/03/10	4	125.00	25	124.82	127.00	-21	3,451	-0.61%
2021/03/09	3	120.00	25	120.04	123.00	-22	3,259	-0.67%
2021/03/08	18	115.58	12	114.50	114.50	6	3,061	0.20%
2021/03/05	5	115.90	10	115.25	116.50	-5	3,109	-0.16%
2021/03/04	5	114.30	5	113.60	112.50	0	3,068	0.00%
2021/03/03	2	112.25	2	113.00	113.00	0	3,050	0.00%
2021/03/02	3	112.33	1.1	112.55	111.50	1.9	3,106	0.06%
2021/02/26	5	112.20	7.1	111.59	111.50	-2.1	3,101	-0.07%
2021/02/25	3	111.33	5	110.50	110.50	-2	3,081	-0.06%
2021/02/24	18.1	110.92	2	110.50	110.00	16.1	3,104	0.52%
2021/02/23	7	112.21	3	112.00	112.00	4	3,110	0.13%
2021/02/22	2	110.50	2	111.00	113.00	0	3,100	0.00%
2021/02/19	1.2	109.00	1	109.50	109.50	0.2	3,087	0.00%
2021/02/17	5.1	109.70	4	108.75	108.50	1.1	3,109	0.03%
2021/02/05	4	112.63	3	112.83	112.50	1	3,114	0.03%
2021/02/04	0	0.00	2	112.50	112.50	-2	3,127	-0.06%
2021/02/03	4	112.25	1	112.00	112.00	3	3,145	0.10%
2021/02/02	1	113.00	0	0.00	112.50	1	3,182	0.03%
2021/02/01	3	110.83	5	111.00	111.00	-2	3,285	-0.06%
2021/01/29	6	114.92	6.1	113.01	112.50	-0.1	3,301	0.00%
2021/01/28	7.1	116.79	8	115.63	115.50	-0.9	3,295	-0.03%
2021/01/27	4	118.75	9	117.56	118.50	-5	3,314	-0.15%
2021/01/26	0	0.00	1	115.50	115.50	-1	3,302	-0.03%
2021/01/25	5	117.00	2.1	115.50	116.50	3	3,325	0.09%
2021/01/22	4	114.00	5	114.30	115.50	-1	3,345	-0.03%
2021/01/21	4.1	112.62	2.1	112.81	112.00	2	3,336	0.06%
2021/01/20	17.1	114.09	18	113.47	112.50	-0.9	3,354	-0.03%
2021/01/19	6	118.33	1	118.00	117.50	5	3,320	0.15%
2021/01/18	1	117.00	0	0.00	119.00	1	3,310	0.03%
2021/01/15	11	121.50	9	120.94	118.50	2	3,295	0.06%
2021/01/14	8	123.00	20	123.23	124.50	-12	3,177	-0.38%
2021/01/13	6	118.83	8	118.94	119.50	-2	3,025	-0.07%
2021/01/12	1	119.00	1	118.00	117.50	0	3,018	0.00%
2021/01/11	4	118.50	1	119.00	119.00	3	3,012	0.10%
2021/01/08	0	0.00	7	118.86	117.50	-7	2,992	-0.23%
2021/01/07	3	119.67	0	0.00	119.00	3	2,966	0.10%
2021/01/06	28	122.86	11	120.27	119.50	17	2,952	0.58%
2021/01/05	5	120.10	33	120.36	121.50	-28	2,760	-1.01%
2021/01/04	6	117.33	103	117.49	117.50	-97	2,677	-3.62%	大賣/
2020/12/30	6	114.50	3	114.67	114.50	3	2,644	0.11%
2020/12/29	3	114.50	9	115.22	114.00	-6	2,654	-0.23%
2020/12/28	5	115.20	2	114.50	114.50	3	2,635	0.11%
2020/12/25	0	0.00	7	114.14	114.00	-7	2,621	-0.27%
2020/12/24	4	113.63	5	113.90	113.00	-1	2,621	-0.04%
2020/12/23	4	111.25	4	112.00	112.00	0	2,620	0.00%
2020/12/22	15	112.20	3	113.00	111.00	12	2,664	0.45%
2020/12/21	2	111.75	1	111.00	111.50	1	2,716	0.04%
2020/12/18	5	111.10	4.2	111.04	111.00	0.8	2,722	0.03%
2020/12/17	1.2	111.60	2	111.50	111.50	-0.8	2,741	-0.03%
2020/12/16	1	111.50	3	111.67	112.00	-2	2,753	-0.07%
2020/12/15	10	109.55	6	109.33	109.00	4	2,757	0.15%
2020/12/14	13	112.58	2	112.50	112.00	11	2,793	0.39%
2020/12/11	1	112.00	6	112.50	112.50	-5	2,815	-0.18%
2020/12/10	5	115.00	4	115.00	114.00	1	2,877	0.03%
2020/12/09	8	116.88	7	116.93	116.50	1	2,928	0.03%
2020/12/08	1	118.50	4	118.00	117.50	-3	2,883	-0.10%
2020/12/07	6	117.58	4	117.75	118.50	2	2,859	0.07%
2020/12/04	10	115.85	1	115.50	115.50	9	2,824	0.32%
2020/12/03	3	117.67	8	117.63	116.50	-5	2,823	-0.18%
2020/12/02	3	117.83	2	119.00	118.50	1	2,858	0.03%
2020/12/01	10	117.30	7	117.29	118.00	3	2,921	0.10%
2020/11/30	2	114.50	2	114.00	113.50	0	2,918	0.00%
2020/11/27	2	115.25	3	115.67	116.00	-1	3,064	-0.03%
2020/11/26	1	114.00	6	112.58	115.00	-5	3,599	-0.14%
2020/11/25	1	111.50	0	0.00	110.50	1	3,624	0.03%
2020/11/24	1	112.00	1	111.50	111.50	0	3,761	0.00%
2020/11/23	3.9	111.96	0	0.00	111.00	3.9	3,819	0.10%
2020/11/20	2	111.00	45	110.99	110.00	-43	3,816	-1.13%
2020/11/19	1	109.50	0	0.00	109.50	1	3,830	0.03%
2020/11/18	3	110.50	1	109.50	110.00	2	3,880	0.05%
2020/11/17	1	111.00	3	110.50	110.00	-2	3,976	-0.05%
2020/11/16	5	109.30	1	109.50	109.50	4	4,141	0.10%
2020/11/13	5	107.40	4	107.75	108.00	1	4,365	0.02%
2020/11/12	5	109.80	2	111.75	109.50	3	4,444	0.07%
2020/11/11	1	110.50	2	111.00	111.00	-1	4,484	-0.02%
2020/11/10	3	109.83	1	111.00	110.00	2	4,617	0.04%
2020/11/09	10	111.65	2	111.00	111.00	8	4,731	0.17%
2020/11/06	2	114.50	1	117.00	114.50	1	4,700	0.02%
2020/11/04	2	116.50	1	115.00	117.00	1	4,942	0.02%
2020/11/03	3	114.33	3	114.17	115.00	0	5,394	0.00%
2020/11/02	9	112.28	0	0.00	110.50	9	5,623	0.16%
2020/10/30	14	115.11	3	113.17	113.50	11	5,708	0.19%
2020/10/29	8.1	113.98	6	116.00	117.50	2.1	5,778	0.04%
2020/10/28	5	117.10	1	119.50	116.50	4	5,863	0.07%
2020/10/27	0	0.00	2	119.50	119.50	-2	6,171	-0.03%
2020/10/22	0	0.00	3	122.00	122.00	-3	6,686	-0.04%
2020/10/21	1	123.50	0	0.00	124.50	1	6,929	0.01%
2020/10/20	1	123.50	3	124.00	123.50	-2	7,316	-0.03%
2020/10/19	0	0.00	1	123.00	122.00	-1	7,645	-0.01%
2020/10/15	0	0.00	7	122.00	121.50	-7	9,069	-0.08%
2020/10/14	0	0.00	4	122.00	122.50	-4	9,184	-0.04%
2020/10/12	3	122.50	1	121.50	122.50	2	9,860	0.02%
2020/10/08	1	128.00	3	125.83	125.00	-2	9,995	-0.02%
2020/10/07	0	0.00	1	128.00	127.50	-1	10,055	-0.01%
2020/09/28	0	0.00	2	124.50	125.00	-2	10,511	-0.02%
2020/09/25	3	122.33	0	0.00	122.00	3	10,639	0.03%
2020/09/24	8	124.19	3	124.33	122.50	5	10,775	0.05%
2020/09/23	4	128.88	0	0.00	128.50	4	10,755	0.04%
2020/09/22	2	129.00	0	0.00	129.50	2	10,872	0.02%
2020/09/21	2	133.50	0	0.00	130.50	2	10,890	0.02%
2020/09/18	4	134.00	1	134.50	133.50	3	10,911	0.03%
2020/09/17	1	135.00	1	134.50	134.00	0	10,952	0.00%
2020/09/16	1	134.50	1	135.00	134.50	0	10,910	0.00%
2020/09/15	1	133.50	16	134.63	134.00	-15	10,929	-0.14%
2020/09/14	1	131.50	0	0.00	131.50	1	10,917	0.01%
2020/09/10	2	133.00	2	131.00	130.50	0	11,090	0.00%
2020/09/08	1	129.00	4	131.00	130.00	-3	11,225	-0.03%
2020/09/07	4	133.50	3	134.50	131.50	1	11,287	0.01%
2020/09/04	14	130.82	6	131.08	135.00	8	11,405	0.07%
2020/09/03	8	133.19	2	134.25	131.50	6	11,350	0.05%
2020/09/02	15	134.27	4	135.00	134.00	11	11,328	0.10%
2020/09/01	23	137.54	26	137.73	137.50	-3	11,275	-0.03%
2020/08/31	8	129.25	33	129.17	130.00	-25	10,796	-0.23%
2020/08/28	1	126.50	18	130.14	131.50	-17	10,889	-0.16%
2020/08/27	0	0.00	4	126.13	126.00	-4	10,962	-0.04%
2020/08/26	1	124.50	1	124.50	124.50	0	11,319	0.00%
2020/08/25	2	123.75	5	124.90	126.00	-3	11,620	-0.03%
2020/08/24	2	120.00	3	121.83	122.50	-1	11,772	-0.01%
2020/08/21	1	119.50	0	0.00	121.50	1	11,874	0.01%
2020/08/20	9	117.50	15	117.77	116.00	-6	11,894	-0.05%
2020/08/19	18	124.00	8	124.75	122.50	10	11,893	0.08%
2020/08/18	6	130.00	2	130.50	129.00	4	12,032	0.03%
2020/08/17	3	135.17	7	135.14	134.50	-4	12,393	-0.03%
2020/08/14	6	135.50	7	136.29	135.00	-1	12,593	-0.01%
2020/08/13	0	0.00	7	134.14	133.50	-7	12,455	-0.06%
2020/08/12	2	131.75	5	131.70	132.50	-3	12,325	-0.02%
2020/08/11	0	0.00	4	131.00	131.50	-4	12,285	-0.03%
2020/08/10	11	131.91	12	132.58	132.00	-1	12,368	-0.01%
2020/08/07	60	135.83	28	135.13	129.50	32	12,267	0.26%
2020/08/06	27	131.63	10	131.25	133.50	17	11,784	0.14%
2020/08/05	7	136.21	3	138.00	136.00	4	11,551	0.03%
2020/08/04	13	133.65	5.3	133.26	135.50	7.7	11,474	0.07%
2020/08/03	6	134.33	3	134.50	133.50	3	11,398	0.03%
2020/07/31	10	136.50	16.1	136.69	137.50	-6.1	11,367	-0.05%
2020/07/30	4	131.38	2	131.25	132.00	2	11,039	0.02%
2020/07/29	3	130.00	1	131.50	131.00	2	10,973	0.02%
2020/07/28	9	132.44	31	135.39	128.50	-22	10,858	-0.20%
2020/07/27	32	133.92	5	138.00	134.50	27	10,603	0.25%
2020/07/24	27	136.98	56	137.10	134.00	-29	10,429	-0.28%
2020/07/23	16	137.84	25	138.76	139.50	-9	10,057	-0.09%
2020/07/22	53	134.37	52	135.05	136.50	1	9,822	0.01%
2020/07/21	12	125.21	43	125.86	130.00	-31	8,920	-0.35%
2020/07/20	11	119.95	8	118.31	118.50	3	8,419	0.04%
2020/07/17	17	121.12	16	121.31	118.00	1	8,331	0.01%
2020/07/16	19	119.05	26	120.52	122.00	-7	8,114	-0.09%
2020/07/15	8	117.13	12	115.79	115.50	-4	7,685	-0.05%
2020/07/14	7	113.86	4	116.50	112.50	3	7,591	0.04%
2020/07/13	0	0.00	16	117.38	117.50	-16	7,548	-0.21%
2020/07/10	5	112.00	8	112.56	111.50	-3	7,434	-0.04%
2020/07/09	3	115.50	1	115.00	115.00	2	7,393	0.03%
2020/07/08	6	115.83	6	116.42	116.50	0	7,346	0.00%
2020/07/07	17	117.06	5	118.20	115.00	12	7,287	0.16%
2020/07/06	9	121.56	4	120.63	119.50	5	7,182	0.07%
2020/07/03	13	119.35	22	119.73	120.00	-9	7,072	-0.13%
2020/07/02	5	115.80	1	115.00	115.50	4	6,943	0.06%
2020/07/01	19	115.84	10	115.70	116.00	9	6,917	0.13%
2020/06/30	1	111.50	5	112.10	112.50	-4	6,796	-0.06%
2020/06/29	4	110.13	5	110.40	110.00	-1	6,779	-0.01%
2020/06/24	8	110.75	5	111.20	112.00	3	6,751	0.04%
2020/06/22	6	110.17	2	110.75	110.50	4	6,764	0.06%
2020/06/19	8	112.00	3	111.50	111.00	5	6,750	0.07%
2020/06/18	2	112.75	6	111.42	114.00	-4	6,698	-0.06%
2020/06/17	16	108.91	7	108.93	108.50	9	6,578	0.14%
2020/06/16	8	110.63	3	110.67	111.00	5	6,491	0.08%
2020/06/15	4	113.25	2	113.00	111.50	2	6,449	0.03%
2020/06/12	3	112.00	6	110.08	112.00	-3	6,411	-0.05%
2020/06/11	19	115.26	20	116.10	113.00	-1	6,364	-0.02%
2020/06/10	5	120.20	4	120.13	119.50	1	6,260	0.02%
2020/06/09	1	122.00	2	121.50	121.50	-1	6,260	-0.02%
2020/06/08	13	123.50	11	122.23	121.00	2	6,264	0.03%
2020/06/05	10	121.25	6	122.58	121.50	4	6,155	0.06%
2020/06/04	8	121.63	1	119.00	120.50	7	6,077	0.12%
2020/06/03	9	122.22	6	123.08	124.50	3	5,954	0.05%
2020/06/02	5	120.80	16	120.25	123.00	-11	5,747	-0.19%
2020/06/01	24	117.44	24	117.88	116.00	0	5,326	0.00%
2020/05/29	6	113.25	9	113.50	113.50	-3	5,002	-0.06%
2020/05/28	10	112.15	3	112.17	109.00	7	4,810	0.15%
2020/05/27	3	112.33	1	115.00	112.00	2	4,665	0.04%
2020/05/26	14	115.04	19	115.13	114.00	-5	4,554	-0.11%
2020/05/25	24	112.48	31	113.08	116.50	-7	4,357	-0.16%
2020/05/22	23	107.98	41	108.51	107.50	-18	3,983	-0.45%
2020/05/21	0	0.00	21	103.31	104.50	-21	3,506	-0.60%
2020/05/20	4	95.15	2	95.00	95.10	2	3,249	0.06%
2020/05/19	2	95.20	2	94.50	94.90	0	3,248	0.00%
2020/05/18	3	95.63	7	95.43	94.60	-4	3,298	-0.12%
2020/05/15	19	99.42	5	99.76	97.80	14	3,285	0.43%
2020/05/14	2	99.85	7	100.04	102.00	-5	3,105	-0.16%
2020/05/13	1	98.00	10	97.64	99.00	-9	3,034	-0.30%
2020/05/12	7	98.40	8	98.60	98.80	-1	3,018	-0.03%
2020/05/11	12	99.67	4	99.65	99.00	8	3,002	0.27%
2020/05/08	2	97.10	4	97.38	97.30	-2	2,944	-0.07%
2020/05/07	1	93.20	10	94.75	95.80	-9	2,923	-0.31%
2020/05/06	5	95.80	1	94.20	94.30	4	2,866	0.14%
2020/05/05	4	95.18	8	95.34	95.50	-4	2,860	-0.14%
2020/05/04	3	94.33	2	96.15	95.80	1	2,839	0.04%
2020/04/30	3	95.80	4	96.18	95.60	-1	2,816	-0.04%
2020/04/29	5	94.78	13	94.34	95.20	-8	2,813	-0.28%
2020/04/28	2	91.60	2	92.15	91.90	0	2,749	0.00%
2020/04/27	11	93.31	7	93.60	92.90	4	2,796	0.14%
2020/04/24	4	89.55	8	89.74	90.30	-4	2,685	-0.15%
2020/04/23	3	88.50	3	88.50	88.40	0	2,680	0.00%
2020/04/22	4	86.63	2	86.45	88.20	2	2,666	0.08%
2020/04/21	5	87.86	5	87.66	85.80	0	2,634	0.00%
2020/04/20	4	87.65	12	88.68	89.20	-8	2,606	-0.31%
2020/04/17	10	88.60	19	89.92	87.40	-9	2,588	-0.35%
2020/04/16	4	86.55	3	87.23	87.30	1	2,506	0.04%
2020/04/15	12	86.21	10	85.86	85.50	2	2,469	0.08%
2020/04/14	5	84.96	8	84.93	85.30	-3	2,460	-0.12%
2020/04/13	3	84.23	4	84.35	83.70	-1	2,483	-0.04%
2020/04/10	1	83.30	1	83.10	83.00	0	2,489	0.00%
2020/04/09	9	84.77	15	84.49	83.10	-6	2,533	-0.24%
2020/04/08	2	85.10	1	85.30	85.20	1	2,553	0.04%
2020/04/07	17	84.27	10	84.23	84.20	7	2,538	0.28%
2020/04/06	9	80.34	2	80.10	80.00	7	2,505	0.28%
2020/04/01	2	79.35	22	79.61	80.30	-20	2,512	-0.80%
2020/03/31	5	79.46	6	79.38	79.40	-1	2,615	-0.04%
2020/03/30	3	77.87	7	77.29	78.50	-4	2,623	-0.15%
2020/03/27	9	79.74	6	80.30	78.30	3	2,614	0.11%
2020/03/26	19	76.99	14	77.12	78.30	5	2,580	0.19%
2020/03/25	5	76.24	48	76.56	76.20	-43	2,556	-1.68%
2020/03/24	55	73.14	9	73.07	73.30	46	2,532	1.82%
2020/03/23	2	67.70	2	68.35	68.60	0	2,516	0.00%
2020/03/20	5	68.56	4	68.10	69.70	1	2,545	0.04%
2020/03/19	31	64.36	3	63.90	63.40	28	2,557	1.09%
2020/03/18	1	73.30	0	0.00	70.40	1	2,483	0.04%
2020/03/17	2	72.95	2	74.00	72.60	0	2,468	0.00%
2020/03/16	6	75.80	9	76.91	73.80	-3	2,427	-0.12%
2020/03/13	5	72.38	2	72.65	73.60	3	2,353	0.13%
2020/03/12	6	82.43	7	81.16	79.90	-1	2,294	-0.04%
2020/03/11	1	89.10	1	91.00	88.60	0	2,257	0.00%
2020/03/10	1	87.60	2	89.35	89.90	-1	2,313	-0.04%
2020/03/09	10	92.64	4	91.08	89.10	6	2,476	0.24%
2020/03/06	3	96.77	1	96.00	95.90	2	2,480	0.08%
2020/03/04	2	98.30	0	0.00	97.80	2	2,543	0.08%
2020/03/03	5	99.70	2	100.50	99.10	3	2,584	0.12%
2020/03/02	6	97.65	2	97.10	97.90	4	2,576	0.16%
2020/02/27	13	98.35	2	99.40	98.20	11	2,568	0.43%
2020/02/26	1	102.00	0	0.00	102.00	1	2,558	0.04%
2020/02/25	2	102.50	1	102.50	103.00	1	2,563	0.04%
2020/02/24	3	102.00	2	101.50	101.50	1	2,575	0.04%
2020/02/20	1	102.50	1	103.00	103.00	0	2,607	0.00%
2020/02/19	2	105.00	2	103.75	103.50	0	2,687	0.00%
2020/02/18	0	0.00	2	102.50	103.00	-2	2,677	-0.07%
2020/02/17	1	102.00	0	0.00	101.50	1	2,705	0.04%
2020/02/14	2	102.00	1	101.50	101.50	1	2,749	0.04%
2020/02/13	4	100.75	5	101.60	100.50	-1	2,869	-0.03%
2020/02/12	3	100.67	8	101.00	101.50	-5	2,945	-0.17%
2020/02/11	2	98.60	2	98.80	98.80	0	3,013	0.00%
2020/02/10	2	96.15	1	96.20	96.10	1	3,287	0.03%
2020/02/07	2.3	97.80	0	0.00	97.50	2.3	3,404	0.07%
2020/02/06	1	100.50	1	100.50	100.50	0	3,455	0.00%
2020/02/05	1	100.00	2	100.25	100.00	-1	3,669	-0.03%
2020/02/03	10	95.55	3	98.03	99.20	7	3,785	0.18%
2020/01/31	4	102.25	1	101.00	101.00	3	3,780	0.08%
2020/01/30	6	101.47	1	99.90	101.00	5	3,927	0.13%
2020/01/20	1	111.00	2	111.00	110.50	-1	3,904	-0.03%
2020/01/17	1	112.50	2	112.50	110.50	-1	3,942	-0.03%
2020/01/16	2	110.00	2	109.75	110.00	0	3,947	0.00%
2020/01/15	0	0.00	1	109.50	109.50	-1	3,989	-0.03%
2020/01/14	2	110.25	1	110.00	110.00	1	4,072	0.02%
2020/01/09	3	106.50	2	106.50	107.00	1	4,187	0.02%
2020/01/08	5	105.40	4	105.25	105.00	1	4,297	0.02%
2020/01/07	6.1	106.92	6	106.75	107.00	0.1	4,565	0.00%
2020/01/06	4	110.00	3	109.17	109.00	1	4,585	0.02%
2020/01/03	3	113.33	1	111.50	112.50	2	4,574	0.04%
2020/01/02	1	114.00	3	114.83	114.00	-2	4,556	-0.04%
2019/12/31	1	112.50	0	0.00	113.00	1	4,549	0.02%
2019/12/30	3	113.00	7	112.21	112.00	-4	4,654	-0.09%
2019/12/27	8	113.13	3	113.50	113.50	5	4,644	0.11%
2019/12/26	2	114.00	6	113.50	113.00	-4	4,617	-0.09%
2019/12/25	0	0.00	3	110.50	111.00	-3	4,522	-0.07%
2019/12/23	3	110.17	0	0.00	108.50	3	4,561	0.07%
2019/12/20	1	111.00	2	111.50	111.50	-1	4,551	-0.02%
2019/12/19	1	110.50	1	111.00	111.00	0	4,548	0.00%
2019/12/18	0	0.00	1	110.50	110.50	-1	4,552	-0.02%
2019/12/17	4	110.88	2	110.50	110.00	2	4,641	0.04%
2019/12/16	8	108.63	9	108.83	109.50	-1	4,607	-0.02%
2019/12/13	1	108.00	0	0.00	107.00	1	4,581	0.02%
2019/12/12	2	108.50	2	108.00	108.00	0	4,586	0.00%
2019/12/11	1	108.00	1	108.00	108.50	0	4,576	0.00%
2019/12/10	0	0.00	1	108.00	108.00	-1	4,598	-0.02%
2019/12/09	2	107.00	0	0.00	106.50	2	4,602	0.04%
2019/12/06	1	107.50	9	108.39	107.50	-8	4,598	-0.17%
2019/12/05	5	107.90	7	108.00	108.00	-2	4,577	-0.04%
2019/12/04	12	107.79	12	107.63	105.50	0	4,551	0.00%
2019/12/03	5	106.90	4	106.38	106.50	1	4,388	0.02%
2019/12/02	8	108.00	3	107.17	108.50	5	4,339	0.12%
2019/11/29	0	0.00	2	104.50	105.50	-2	4,296	-0.05%
2019/11/28	1	103.50	34	104.91	104.50	-33	4,313	-0.77%
2019/11/26	2	103.50	1	103.00	103.00	1	4,669	0.02%
2019/11/25	3	103.50	0	0.00	103.00	3	4,724	0.06%
2019/11/22	0	0.00	1	102.00	102.50	-1	4,760	-0.02%
2019/11/21	1	101.00	1	101.50	101.50	0	4,814	0.00%
2019/11/20	6	101.33	2	101.00	101.50	4	4,856	0.08%
2019/11/19	3	102.17	3	102.17	102.00	0	4,897	0.00%
2019/11/18	33	102.85	1	101.50	101.00	32	4,930	0.65%
2019/11/15	3	102.50	1	101.50	104.00	2	4,943	0.04%
2019/11/14	4	100.13	11	99.68	99.30	-7	4,983	-0.14%
2019/11/13	4	101.38	1	101.50	100.50	3	5,019	0.06%
2019/11/12	21	103.29	28	100.68	103.50	-7	5,072	-0.14%
2019/11/11	9	102.67	3	103.00	101.00	6	5,122	0.12%
2019/11/08	3	105.00	7	105.71	105.50	-4	5,198	-0.08%
2019/11/07	18	108.19	5	106.70	106.50	13	5,292	0.25%
2019/11/06	6	116.33	4	114.88	114.50	2	5,073	0.04%
2019/11/05	4	118.63	5	119.30	118.50	-1	5,066	-0.02%
2019/11/04	22	119.84	10	119.85	119.00	12	5,250	0.23%
2019/11/01	1	117.00	6	117.17	117.50	-5	5,159	-0.10%
2019/10/31	4	115.13	6	114.83	114.50	-2	5,222	-0.04%
2019/10/30	3	115.33	6	115.75	115.50	-3	5,380	-0.06%
2019/10/29	11	116.36	8	117.50	114.50	3	5,524	0.05%
2019/10/28	0	0.00	13	115.31	114.00	-13	5,422	-0.24%
2019/10/25	5.1	114.98	9	113.83	113.50	-3.9	5,410	-0.07%
2019/10/24	0	0.00	3	114.17	115.00	-3	5,457	-0.05%
2019/10/23	1	114.50	0	0.00	112.50	1	5,474	0.02%
2019/10/22	6	114.83	6	116.17	114.00	0	5,482	0.00%
2019/10/21	3	112.50	6	112.42	114.00	-3	5,434	-0.06%
2019/10/18	2	113.75	3	114.50	114.50	-1	5,426	-0.02%
2019/10/17	2	113.00	3	113.67	114.00	-1	5,422	-0.02%
2019/10/16	11	114.23	9	112.50	112.50	2	5,468	0.04%
2019/10/15	8	114.31	24	113.65	115.50	-16	5,395	-0.30%
2019/10/14	1	109.50	1.2	109.67	109.50	-0.2	5,187	0.00%
2019/10/09	2	106.50	0	0.00	107.00	2	5,140	0.04%
2019/10/08	3	107.83	2	108.50	106.50	1	5,135	0.02%
2019/10/07	6	110.08	5	109.00	108.50	1	5,158	0.02%
2019/10/04	4	110.38	11	110.36	110.50	-7	5,126	-0.14%
2019/10/03	1	106.50	0	0.00	107.00	1	5,037	0.02%
2019/10/01	2	105.00	0	0.00	106.00	2	5,084	0.04%
2019/09/27	10	105.95	14	105.07	104.50	-4	5,162	-0.08%
2019/09/26	5	108.80	2	108.50	108.00	3	5,268	0.06%
2019/09/25	0	0.00	2	108.00	108.50	-2	5,527	-0.04%
2019/09/24	1	109.50	3	109.67	109.50	-2	5,571	-0.04%
2019/09/23	4	109.63	3	110.00	110.00	1	5,574	0.02%
2019/09/20	7	110.36	25	110.70	110.00	-18	5,569	-0.32%
2019/09/18	1.1	108.95	0	0.00	108.00	1.1	5,468	0.02%
2019/09/17	0	0.00	2	107.75	108.00	-2	5,495	-0.04%
2019/09/16	0	0.00	6	107.08	107.00	-6	5,517	-0.11%
2019/09/12	2	108.00	8	107.94	107.50	-6	5,548	-0.11%
2019/09/11	0	0.00	1	107.00	107.00	-1	5,573	-0.02%
2019/09/10	3	105.83	1	105.50	107.00	2	5,597	0.04%
2019/09/09	3	106.83	0	0.00	106.50	3	5,605	0.05%
2019/09/06	5	107.10	4	106.50	106.00	1	5,599	0.02%
2019/09/05	1	105.50	1	106.50	105.50	0	5,584	0.00%
2019/09/04	3	104.67	1	105.00	105.00	2	5,594	0.04%
2019/09/03	0.2	105.50	1	105.00	104.50	-0.8	5,692	-0.01%
2019/09/02	0	0.00	5	104.50	105.50	-5	5,694	-0.09%
2019/08/30	10.2	103.56	4	103.25	103.00	6.2	5,693	0.11%
2019/08/29	45	103.98	5	103.70	102.00	40	5,648	0.71%
2019/08/28	8	112.38	1	111.00	111.00	7	5,357	0.13%
2019/08/27	4	113.13	2	112.75	113.00	2	5,333	0.04%
2019/08/26	2	112.75	5	111.60	111.50	-3	5,369	-0.06%
2019/08/23	0	0.00	2	115.25	115.50	-2	5,506	-0.04%
2019/08/22	1	117.50	1	115.50	115.00	0	5,504	0.00%
2019/08/21	5	116.40	7	116.50	117.00	-2	5,455	-0.04%
2019/08/20	3	118.33	2	115.50	115.00	1	5,406	0.02%
2019/08/19	2	116.50	3	116.83	117.50	-1	5,331	-0.02%
2019/08/16	18	117.19	3	115.50	115.50	15	5,295	0.28%
2019/08/15	1	112.50	2	114.75	116.50	-1	5,240	-0.02%
2019/08/14	5	115.90	4	116.25	115.50	1	5,166	0.02%
2019/08/13	6	113.67	7	113.43	113.00	-1	5,005	-0.02%
2019/08/12	3	112.67	8	111.75	112.50	-5	4,893	-0.10%
2019/08/08	5	107.90	8	108.00	108.50	-3	4,765	-0.06%
2019/08/07	3	106.33	7	108.00	105.50	-4	4,739	-0.08%
2019/08/06	28	106.89	25	108.10	108.00	3	4,698	0.06%
2019/08/05	1	107.50	11.1	108.97	110.50	-10.1	4,505	-0.22%
2019/08/02	14	108.04	32	107.22	107.00	-18	4,501	-0.40%
2019/08/01	68	117.28	37	116.19	114.00	31	4,473	0.69%
2019/07/31	22	115.66	11	113.91	116.00	11	4,434	0.25%
2019/07/30	4.1	110.83	3	110.83	108.50	1.1	4,454	0.02%
2019/07/29	2	111.75	3	111.83	112.00	-1	4,464	-0.02%
2019/07/26	3	112.67	44	112.58	112.50	-41	4,483	-0.91%
2019/07/25	4	110.88	6	110.92	111.00	-2	4,420	-0.05%
2019/07/24	10	110.00	2	109.00	110.50	8	4,417	0.18%
2019/07/23	12	108.46	3	107.50	107.00	9	4,453	0.20%
2019/07/22	7	105.86	4	105.88	105.50	3	4,471	0.07%
2019/07/19	6	108.75	2	109.00	107.50	4	4,466	0.09%
2019/07/18	4	111.25	6	111.25	108.50	-2	4,515	-0.04%
2019/07/17	0	0.00	5	111.50	112.00	-5	4,528	-0.11%
2019/07/16	21.1	112.21	3	112.33	111.00	18.1	4,675	0.39%
2019/07/15	3	109.67	4	109.25	109.50	-1	4,692	-0.02%
2019/07/12	0	0.00	3	108.33	107.50	-3	4,868	-0.06%
2019/07/11	2	109.00	5	109.40	109.50	-3	5,055	-0.06%
2019/07/09	4	107.00	4	105.88	105.50	0	5,295	0.00%
2019/07/08	2	108.00	0	0.00	108.00	2	5,316	0.04%
2019/07/04	14	111.71	10	110.70	110.00	4	5,454	0.07%
2019/07/03	10	110.35	1	109.00	108.50	9	5,585	0.16%
2019/07/02	14	109.54	20	110.63	110.50	-6	5,647	-0.11%
2019/07/01	0	0.00	5	104.30	104.00	-5	5,436	-0.09%
2019/06/28	0	0.00	1	103.50	101.50	-1	5,469	-0.02%
2019/06/27	2	102.50	3	103.33	102.50	-1	5,553	-0.02%
2019/06/26	3	102.50	1	102.50	102.50	2	5,583	0.04%
2019/06/25	2	104.50	2	105.00	102.50	0	5,622	0.00%
2019/06/24	0	0.00	2	104.25	104.50	-2	5,653	-0.04%
2019/06/21	3	103.67	9	104.11	103.00	-6	5,637	-0.11%
2019/06/20	7	102.29	1	103.00	104.00	6	5,660	0.11%
2019/06/19	4	100.38	5	100.90	101.00	-1	5,717	-0.02%
2019/06/18	3	102.50	2	103.25	102.50	1	5,717	0.02%
2019/06/17	2	103.00	10	103.40	103.00	-8	5,767	-0.14%
2019/06/14	1	102.00	1	102.50	102.50	0	6,003	0.00%
2019/06/13	2	102.75	1	101.50	101.00	1	6,138	0.02%
2019/06/12	3	102.00	9	102.61	102.50	-6	6,269	-0.10%
2019/06/11	10	102.60	7	103.57	102.50	3	6,327	0.05%
2019/06/10	1	99.90	1	100.00	99.40	0	6,364	0.00%
2019/06/06	8	98.21	8	98.51	98.10	0	6,579	0.00%
2019/06/05	4	99.40	11	101.00	99.30	-7	6,965	-0.10%
2019/06/04	8	99.94	4	100.13	99.50	4	7,446	0.05%
2019/06/03	2	99.05	2	98.75	99.00	0	7,636	0.00%
2019/05/31	5	100.00	6	100.07	100.00	-1	7,727	-0.01%
2019/05/30	22	100.37	16	101.03	100.50	6	7,846	0.08%
2019/05/29	6	94.15	7	93.77	96.60	-1	7,667	-0.01%
2019/05/28	6	92.58	5	92.78	92.80	1	7,672	0.01%
2019/05/27	8	91.50	8	92.13	92.60	0	7,758	0.00%
2019/05/24	5	91.62	5	92.10	91.30	0	7,820	0.00%
2019/05/23	6	90.97	27	91.59	90.00	-21	7,851	-0.27%
2019/05/21	5	94.30	3	94.07	96.00	2	8,096	0.02%
2019/05/17	11	96.41	2	95.75	95.00	9	8,145	0.11%
2019/05/16	3	96.67	9	96.11	94.40	-6	8,145	-0.07%
2019/05/15	13.4	98.53	2	97.75	97.40	11.4	8,158	0.14%
2019/05/14	6	95.98	7	95.26	97.30	-1	8,228	-0.01%
2019/05/13	6	98.40	5	97.60	95.70	1	8,257	0.01%
2019/05/10	9	101.12	16	99.96	99.00	-7	8,262	-0.08%
2019/05/09	24	104.50	18	103.25	101.00	6	8,387	0.07%
2019/05/08	17	108.24	6	107.83	107.50	11	8,408	0.13%
2019/05/07	13.3	115.38	8	115.06	112.00	5.3	8,469	0.06%
2019/05/06	7	117.43	13	117.15	116.50	-6	8,308	-0.07%
2019/05/03	14	121.86	6	122.33	122.50	8	8,259	0.10%
2019/05/02	0	0.00	1	121.50	121.00	-1	8,229	-0.01%
2019/04/30	5.2	116.65	3	117.67	119.50	2.2	8,215	0.03%
2019/04/29	14	121.11	8	122.13	118.00	6	8,196	0.07%
2019/04/26	7.2	125.24	4	125.63	124.50	3.2	8,140	0.04%
2019/04/25	8	126.94	4	127.50	128.00	4	8,155	0.05%
2019/04/24	11	130.05	18	129.97	128.00	-7	8,152	-0.09%
2019/04/23	3	130.67	9	130.33	131.00	-6	8,119	-0.07%
2019/04/22	8	131.94	11	131.23	131.50	-3	8,109	-0.04%
2019/04/19	6	126.50	10	125.40	126.00	-4	8,035	-0.05%
2019/04/18	19	129.39	18	128.19	125.00	1	7,974	0.01%
2019/04/17	27	131.30	18	129.47	129.50	9	7,900	0.11%
2019/04/16	44	124.36	17	127.76	131.00	27	7,798	0.35%
2019/04/15	3	123.83	5	124.10	123.50	-2	7,596	-0.03%
2019/04/12	5	122.80	6	122.25	122.00	-1	7,584	-0.01%
2019/04/11	16	123.53	8	123.38	122.00	8	7,591	0.11%
2019/04/10	7	120.86	4	121.13	122.00	3	7,474	0.04%
2019/04/09	21	124.95	15	125.13	121.50	6	7,403	0.08%
2019/04/08	11.2	123.83	17	123.82	124.50	-5.8	7,185	-0.08%
2019/04/03	15	119.70	3	118.83	119.00	12	6,979	0.17%
2019/04/02	8	118.25	2	117.50	117.50	6	6,933	0.09%
2019/04/01	3	118.17	9	117.56	118.50	-6	6,851	-0.09%
2019/03/29	11.1	115.96	5	114.50	115.00	6.1	6,751	0.09%
2019/03/28	8	116.63	27	117.00	115.50	-19	6,743	-0.28%
2019/03/27	6	121.25	4	120.25	119.50	2	6,748	0.03%
2019/03/26	5	118.10	13	118.54	118.00	-8	6,753	-0.12%
2019/03/25	14	116.57	1	118.50	116.50	13	6,752	0.19%
2019/03/22	15	120.13	0	0.00	119.50	15	6,696	0.22%
2019/03/21	2	122.00	3	121.67	122.00	-1	6,628	-0.02%
2019/03/20	7	122.14	2	123.25	121.50	5	6,608	0.08%
2019/03/19	31	125.66	7	125.79	124.50	24	6,567	0.37%
2019/03/18	6	123.08	11	122.68	122.00	-5	6,326	-0.08%
2019/03/15	9	121.22	5	122.70	119.50	4	6,244	0.06%
2019/03/14	1	122.00	0	0.00	122.00	1	6,145	0.02%
2019/03/13	3	121.17	24	120.90	121.50	-21	6,204	-0.34%
2019/03/12	7	122.43	4	122.50	120.50	3	6,147	0.05%
2019/03/11	44	122.45	18	122.67	123.50	26	6,032	0.43%
2019/03/08	27	117.48	28	119.54	121.00	-1	5,917	-0.02%
2019/03/07	3	114.17	24	113.29	111.50	-21	5,946	-0.35%
2019/03/06	1	112.50	1	113.50	115.00	0	5,825	0.00%
2019/03/05	6	112.17	9	114.61	112.00	-3	5,821	-0.05%
2019/03/04	1	107.50	11	107.91	108.50	-10	5,722	-0.17%
2019/02/27	14	107.18	4	106.88	107.50	10	5,815	0.17%
2019/02/26	5	113.90	2	115.25	110.00	3	5,800	0.05%
2019/02/25	1	114.50	1	115.00	115.00	0	5,793	0.00%
2019/02/22	0	0.00	17	113.59	113.50	-17	5,782	-0.29%
2019/02/21	24	116.21	13	115.54	114.00	11	5,915	0.19%
2019/02/20	2	108.75	0	0.00	108.50	2	5,700	0.04%
2019/02/19	0	0.00	5	108.50	108.50	-5	5,692	-0.09%
2019/02/18	3	107.00	0	0.00	106.50	3	5,713	0.05%
2019/02/15	3	105.00	0	0.00	104.00	3	5,808	0.05%
2019/02/14	0	0.00	10	107.50	107.50	-10	5,874	-0.17%
2019/02/13	1	106.50	1	107.00	106.00	0	5,926	0.00%
2019/02/12	9	111.33	10	110.55	111.00	-1	5,899	-0.02%
2019/02/11	4	106.88	11	107.41	106.00	-7	5,898	-0.12%
2019/01/30	22	108.86	25	106.94	104.50	-3	5,926	-0.05%
2019/01/29	6	105.17	10	105.30	106.50	-4	5,859	-0.07%
2019/01/28	15	103.37	19	104.10	103.50	-4	5,776	-0.07%
2019/01/24	0	0.00	2	97.20	97.60	-2	5,816	-0.03%
2019/01/23	1	97.20	1	97.00	97.10	0	5,890	0.00%
2019/01/22	3	97.07	3	95.93	95.80	0	5,909	0.00%
2019/01/21	1	97.30	2	97.55	97.90	-1	5,956	-0.02%
2019/01/18	1	95.80	2	95.85	96.10	-1	6,054	-0.02%
2019/01/17	2	95.35	2	95.80	94.40	0	6,189	0.00%
2019/01/16	3	98.63	4	97.73	96.70	-1	6,297	-0.02%
2019/01/15	1	97.20	1	97.90	98.50	0	6,356	0.00%
2019/01/14	6	98.12	9	98.72	96.40	-3	6,442	-0.05%
2019/01/11	12	97.61	15.3	96.81	97.00	-3.3	6,424	-0.05%
2019/01/09	13	95.18	20.3	95.33	94.80	-7.3	6,452	-0.11%
2019/01/08	12	92.64	1	93.40	92.50	11	6,430	0.17%
2019/01/07	0	0.00	6	93.90	94.10	-6	6,434	-0.09%
2019/01/04	8	84.41	6	84.62	85.60	2	6,603	0.03%
2019/01/03	8.2	87.83	5	88.04	86.20	3.2	6,593	0.05%
2019/01/02	0	0.00	6	89.30	89.30	-6	6,852	-0.09%
2018/12/28	1	90.00	0	0.00	90.00	1	6,988	0.01%
2018/12/27	4	91.20	1	91.00	90.50	3	7,115	0.04%
2018/12/26	3	91.07	2	90.55	89.50	1	7,151	0.01%
2018/12/25	12	90.19	11	90.34	90.30	1	7,221	0.01%
2018/12/24	2	92.00	3	91.50	93.20	-1	7,331	-0.01%
2018/12/22	0	0.00	6	91.83	91.40	-6	7,465	-0.08%
2018/12/21	8	90.84	7	90.51	92.20	1	7,541	0.01%
2018/12/20	4	92.20	5	91.84	91.20	-1	7,569	-0.01%
2018/12/19	6	95.87	2	94.60	94.20	4	7,674	0.05%
2018/12/18	6	95.40	2	95.25	96.10	4	7,724	0.05%
2018/12/17	4	94.65	1	95.20	94.70	3	7,845	0.04%
2018/12/14	4	93.78	12	93.58	94.40	-8	8,213	-0.10%
2018/12/13	3	97.23	5	95.60	95.10	-2	8,280	-0.02%
2018/12/12	5	96.58	5	96.88	97.10	0	8,388	0.00%
2018/12/11	12	93.61	0	0.00	93.60	12	8,382	0.14%
2018/12/10	12	95.10	6	94.18	92.20	6	8,455	0.07%
2018/12/07	4	97.40	5	97.56	97.70	-1	8,502	-0.01%
2018/12/06	5.2	98.19	20	99.53	96.70	-14.8	8,533	-0.17%
2018/12/05	8	104.06	7	104.21	104.00	1	8,499	0.01%
2018/12/04	11	107.86	8	108.25	107.00	3	8,601	0.03%
2018/12/03	25	107.76	10	108.60	109.00	15	8,778	0.17%
2018/11/30	19	102.75	20	103.98	103.00	-1	8,841	-0.01%
2018/11/29	10	97.73	12	97.93	96.90	-2	8,481	-0.02%
2018/11/28	6	95.32	6	94.93	95.70	0	8,784	0.00%
2018/11/27	4	90.55	2	91.35	91.80	2	8,883	0.02%
2018/11/26	3	88.27	4	88.05	88.60	-1	9,111	-0.01%
2018/11/23	11	92.05	0	0.00	89.70	11	9,063	0.12%
2018/11/22	9	94.19	7	95.01	91.40	2	9,103	0.02%
2018/11/21	12	93.58	3	93.30	93.80	9	9,148	0.10%
2018/11/20	4	89.83	9	91.33	93.60	-5	9,154	-0.05%
2018/11/19	9	91.84	4	91.75	93.30	5	8,987	0.06%
2018/11/16	6	91.63	1	91.30	90.20	5	8,948	0.06%
2018/11/15	4	90.88	8	90.81	91.70	-4	8,968	-0.04%
2018/11/14	9	93.88	24	91.23	90.20	-15	8,919	-0.17%
2018/11/13	9	89.99	13	90.56	92.80	-4	8,820	-0.05%
2018/11/12	15	94.94	11	95.17	94.60	4	8,743	0.05%
2018/11/09	2	99.05	4	98.90	98.80	-2	8,698	-0.02%
2018/11/08	25	103.54	11	101.38	98.20	14	8,690	0.16%
2018/11/07	7	102.14	7	102.07	103.00	0	8,657	0.00%
2018/11/06	13	103.62	10	102.55	100.00	3	8,741	0.03%
2018/11/05	5	100.40	9	100.00	101.00	-4	8,596	-0.05%
2018/11/02	30	102.73	19	102.24	103.50	11	8,613	0.13%
2018/11/01	3	105.17	5	106.90	106.50	-2	8,549	-0.02%
2018/10/31	2	99.90	3	100.33	102.50	-1	8,581	-0.01%
2018/10/30	1	96.30	4	96.80	96.50	-3	8,636	-0.03%
2018/10/29	5	95.70	5	96.18	96.00	0	8,682	0.00%
2018/10/26	16	94.64	20	95.58	93.60	-4	8,720	-0.05%
2018/10/25	13	96.44	15	96.31	94.40	-2	8,792	-0.02%
2018/10/24	5.1	108.92	3	108.50	104.00	2.1	8,961	0.02%
2018/10/23	5	113.50	0	0.00	112.00	5	8,839	0.06%
2018/10/22	4	116.25	6	116.17	118.00	-2	8,868	-0.02%
2018/10/19	19	108.05	18	108.64	112.00	1	8,768	0.01%
2018/10/18	9	112.72	13	113.19	111.00	-4	8,738	-0.05%
2018/10/17	9.1	112.60	7	110.93	111.50	2.1	8,765	0.02%
2018/10/16	6	113.67	5	114.50	111.50	1	8,813	0.01%
2018/10/15	4	111.13	3	112.67	114.00	1	8,805	0.01%
2018/10/12	14.1	107.55	16	107.00	110.50	-1.9	8,895	-0.02%
2018/10/09	28	120.55	24	117.71	116.50	4	9,021	0.04%
2018/10/08	6	130.58	1	129.50	129.00	5	8,845	0.06%
2018/10/05	12	127.63	8	128.19	127.00	4	8,806	0.05%
2018/10/04	4	132.50	3	132.17	134.00	1	8,756	0.01%
2018/10/03	7	134.07	9	134.17	132.00	-2	8,749	-0.02%
2018/10/02	4	135.50	6	136.83	134.00	-2	8,704	-0.02%
2018/10/01	14	134.43	13	133.92	135.50	1	8,647	0.01%
2018/09/28	8	129.75	10	129.95	129.00	-2	8,659	-0.02%
2018/09/27	4	126.63	3	126.67	126.50	1	8,729	0.01%
2018/09/26	15.5	131.16	17	130.91	128.00	-1.5	8,715	-0.02%
2018/09/25	4	125.25	6	127.50	129.00	-2	8,638	-0.02%
2018/09/21	15	128.23	12	127.75	129.00	3	8,606	0.03%
2018/09/20	31	125.35	31	125.29	123.50	0	8,533	0.00%
2018/09/19	8	132.94	8	132.63	131.50	0	8,224	0.00%
2018/09/18	14.3	132.97	12	133.46	131.50	2.3	8,197	0.03%
2018/09/17	4	141.13	3	139.83	140.50	1	8,120	0.01%
2018/09/14	11	139.32	8	139.19	143.00	3	8,109	0.04%
2018/09/13	13	137.19	10	137.25	135.50	3	8,062	0.04%
2018/09/12	8	139.31	8	140.06	140.00	0	8,028	0.00%
2018/09/11	7	141.93	3	141.50	142.50	4	8,086	0.05%
2018/09/10	27.1	146.07	7	148.36	139.00	20.1	8,060	0.25%
2018/09/07	13.1	148.57	15	149.07	146.50	-2	7,916	-0.02%
2018/09/06	28.1	156.25	16	159.22	151.50	12.1	7,744	0.16%
2018/09/05	16	168.60	5	168.30	168.00	11	7,470	0.15%
2018/09/04	36	163.35	20	164.30	166.50	16	7,414	0.22%
2018/09/03	20.1	173.26	10	174.90	171.50	10.1	7,120	0.14%
2018/08/31	38	194.62	11	192.23	190.50	27	7,035	0.38%
2018/08/30	3	201.00	2	200.28	201.50	1	7,098	0.01%
2018/08/29	9	202.94	8	203.63	201.50	1	7,421	0.01%
2018/08/28	8	203.06	9	202.33	200.50	-1	7,395	-0.01%
2018/08/27	2	198.00	7	196.14	198.00	-5	7,365	-0.07%
2018/08/24	21	190.76	20	192.00	192.00	1	7,364	0.01%
2018/08/23	1	192.00	5	192.60	192.00	-4	7,421	-0.05%
2018/08/22	14	194.57	10	194.50	193.50	4	7,470	0.05%
2018/08/21	3	190.50	6	189.50	191.50	-3	7,620	-0.04%
2018/08/20	11	188.04	7	187.86	187.00	4	7,684	0.05%
2018/08/17	3	191.17	1	193.50	187.00	2	7,721	0.03%
2018/08/16	12	187.25	13	188.42	190.00	-1	7,759	-0.01%
2018/08/15	11	190.14	9	192.56	190.00	2	7,782	0.03%
2018/08/14	4	194.25	6	192.83	196.00	-2	7,778	-0.03%
2018/08/13	9	192.44	7	194.14	188.00	2	7,858	0.03%
2018/08/10	3	202.17	12	201.67	200.00	-9	7,807	-0.12%
2018/08/09	4	200.00	2	199.25	203.50	2	8,169	0.02%
2018/08/08	28	202.71	26	201.67	201.00	2	8,208	0.02%
2018/08/07	14	204.11	6	204.25	202.50	8	8,391	0.10%
2018/08/06	10	212.65	15	214.10	211.00	-5	8,380	-0.06%
2018/08/03	6	210.00	11	210.73	209.00	-5	8,350	-0.06%
2018/08/02	14	207.18	14	209.04	206.00	0	8,545	0.00%
2018/08/01	9	210.39	79	210.73	212.00	-70	8,555	-0.82%
2018/07/31	21	209.79	19	210.13	207.50	2	8,416	0.02%
2018/07/30	1	197.50	1.1	199.95	199.00	-0.1	8,201	0.00%
2018/07/27	4	193.75	3	195.00	200.00	1	8,282	0.01%
2018/07/26	2	199.00	2	196.00	196.00	0	8,287	0.00%
2018/07/25	5	197.70	4	196.75	198.00	1	8,355	0.01%
2018/07/24	12	195.42	13	194.65	196.50	-1	8,395	-0.01%
2018/07/23	9	194.22	1	194.00	193.50	8	8,447	0.09%
2018/07/20	18	201.67	20	202.78	202.50	-2	8,554	-0.02%
2018/07/19	30	206.38	34	205.74	203.00	-4	8,715	-0.05%
2018/07/18	68	200.83	17	201.41	204.00	51	8,977	0.57%
2018/07/17	8	196.81	9	196.22	195.00	-1	8,872	-0.01%
2018/07/16	10	193.60	6	194.00	193.50	4	9,126	0.04%
2018/07/13	32	186.22	32	185.61	189.00	0	9,049	0.00%
2018/07/12	3	179.50	7	177.14	182.50	-4	9,119	-0.04%
2018/07/11	2	174.50	4	173.13	172.00	-2	9,084	-0.02%
2018/07/10	31	175.61	33	174.11	176.00	-2	9,101	-0.02%
2018/07/09	5	173.60	5	173.30	174.00	0	9,205	0.00%
2018/07/06	14	174.57	8	172.44	175.00	6	9,166	0.07%
2018/07/05	12	177.21	7	181.07	172.50	5	9,139	0.05%
2018/07/04	5	188.00	3	187.33	187.50	2	9,082	0.02%
2018/07/03	5	187.80	4	191.25	185.00	1	9,072	0.01%
2018/07/02	4	193.50	0	0.00	191.50	4	9,031	0.04%
2018/06/29	2	198.00	2	194.50	198.00	0	8,980	0.00%
2018/06/28	13	193.69	7	193.29	192.50	6	8,912	0.07%
2018/06/27	2	194.25	7	194.57	194.50	-5	8,931	-0.06%
2018/06/26	9	189.11	9	190.44	189.00	0	8,882	0.00%
2018/06/25	2	195.75	1	197.00	194.50	1	8,843	0.01%
2018/06/22	2	194.02	3	195.50	194.00	-1	8,887	-0.01%
2018/06/21	3	201.83	3	200.50	199.00	0	8,896	0.00%
2018/06/20	12	207.92	10	207.75	206.00	2	8,915	0.02%
2018/06/19	6	214.00	3	214.17	210.00	3	8,930	0.03%
2018/06/15	6	214.33	9	214.78	216.50	-3	8,980	-0.03%
2018/06/14	15	217.13	15	217.40	214.00	0	8,991	0.00%
2018/06/13	4	213.00	12	214.46	214.00	-8	8,934	-0.09%
2018/06/12	7	211.50	9	214.00	210.00	-2	8,924	-0.02%
2018/06/11	12	219.29	10	218.35	218.00	2	8,957	0.02%
2018/06/08	16	221.03	21	221.21	219.00	-5	8,926	-0.06%
2018/06/07	27	222.59	34	220.82	221.50	-7	8,943	-0.08%
2018/06/06	18	212.06	11	210.68	218.00	7	8,714	0.08%
2018/06/05	4	199.88	3	200.17	198.50	1	8,385	0.01%
2018/06/04	4	199.13	4	200.13	200.00	0	8,484	0.00%
2018/06/01	3	194.50	6	194.42	195.00	-3	8,464	-0.04%
2018/05/31	7	193.79	4	197.00	191.50	3	8,511	0.04%
2018/05/30	4	196.25	2	196.75	196.00	2	8,484	0.02%
2018/05/29	63	203.72	7	202.00	199.00	56	8,478	0.66%
2018/05/28	15	196.30	4	198.63	200.00	11	8,326	0.13%
2018/05/25	4	195.88	11	196.77	194.50	-7	8,379	-0.08%
2018/05/24	4	193.00	15	193.33	195.50	-11	8,425	-0.13%
2018/05/23	12	192.92	6	192.17	191.50	6	8,478	0.07%
2018/05/22	4	196.63	2	196.75	195.50	2	8,546	0.02%
2018/05/21	10	198.20	10	197.85	196.50	0	8,659	0.00%
2018/05/18	8	193.56	6	193.58	192.00	2	8,555	0.02%
2018/05/17	21	197.74	28	198.39	196.00	-7	8,596	-0.08%
2018/05/16	7	184.36	6	183.25	187.00	1	8,314	0.01%
2018/05/15	16	189.06	7	189.14	186.00	9	8,327	0.11%
2018/05/14	5	186.90	13	186.81	185.50	-8	8,331	-0.10%
2018/05/11	5	181.90	8	182.81	182.50	-3	8,330	-0.04%
2018/05/10	12	180.33	10	181.35	180.00	2	8,365	0.02%
2018/05/09	3	171.67	70	174.94	175.00	-67	8,184	-0.82%
2018/05/08	4	171.13	4	170.50	169.50	0	8,220	0.00%
2018/05/07	3	171.83	5	171.40	171.00	-2	8,486	-0.02%
2018/05/04	18	167.14	14	167.46	168.00	4	8,737	0.05%
2018/05/03	9	173.78	12	171.83	170.00	-3	8,727	-0.03%
2018/05/02	12	179.83	3	179.17	176.00	9	8,850	0.10%
2018/04/30	34	179.38	4	178.38	179.50	30	8,945	0.34%
2018/04/27	13	176.15	12	176.54	175.00	1	9,164	0.01%
2018/04/26	23	183.91	10	181.95	176.50	13	9,324	0.14%
2018/04/25	14	184.39	109	186.93	184.50	-95	9,226	-1.03%	大賣/
2018/04/24	21	181.93	398	185.18	186.00	-377	9,094	-4.15%	大賣/鉅額交易
2018/04/23	8	177.38	274	175.06	175.00	-266	8,726	-3.05%	大賣/鉅額交易
2018/04/20	3	174.67	341	178.04	177.00	-338	8,723	-3.87%	大賣/鉅額交易
2018/04/19	4	162.75	16	163.50	165.50	-12	8,362	-0.14%
2018/04/18	30	164.15	6	166.33	164.00	24	8,374	0.29%
2018/04/17	0.1	170.00	1	172.00	169.00	-0.9	8,265	-0.01%
2018/04/16	7	176.07	1	175.50	175.50	6	8,334	0.07%
2018/04/13	26	174.69	13	173.88	173.50	13	8,404	0.15%
2018/04/12	4.1	166.54	1	166.00	167.00	3.1	8,468	0.04%
2018/04/11	17.1	166.33	0	0.00	165.50	17.1	8,560	0.20%
2018/04/10	5	173.40	2	174.25	170.00	3	8,480	0.04%
2018/04/09	5	173.00	8	175.56	173.00	-3	8,460	-0.04%
2018/04/03	2	175.25	6.2	175.45	175.00	-4.2	8,465	-0.05%
2018/04/02	1	180.00	7	181.36	179.50	-6	8,490	-0.07%
2018/03/31	1	180.00	6	180.75	179.50	-5	8,556	-0.06%
2018/03/30	8	181.88	10	181.70	180.00	-2	8,644	-0.02%
2018/03/29	0.1	177.50	0	0.00	176.50	0.1	8,818	0.00%
2018/03/28	10	177.70	9	178.17	177.50	1	8,834	0.01%
2018/03/27	3	179.83	11	179.55	179.00	-8	8,879	-0.09%
2018/03/26	7	175.07	14	176.00	175.50	-7	9,000	-0.08%
2018/03/23	11	173.18	13	173.12	172.00	-2	9,038	-0.02%
2018/03/22	39	183.90	10	182.50	180.00	29	9,144	0.32%
2018/03/21	4	182.75	7	183.79	184.00	-3	9,056	-0.03%
2018/03/20	15	180.67	7	181.21	180.00	8	8,976	0.09%
2018/03/19	11	182.91	8	182.94	181.00	3	8,996	0.03%
2018/03/16	26	182.52	16	182.94	181.50	10	9,030	0.11%
2018/03/15	28	183.54	21	182.79	182.50	7	9,081	0.08%
2018/03/14	3	179.50	2	180.75	179.00	1	9,056	0.01%
2018/03/13	19	180.34	7	181.79	182.50	12	9,168	0.13%
2018/03/12	11	177.91	6	178.92	178.00	5	9,358	0.05%
2018/03/09	1.1	172.95	0	0.00	172.00	1.1	9,318	0.01%
2018/03/08	11	173.18	9	175.22	175.00	2	9,333	0.02%
2018/03/07	11.2	166.01	10	166.90	165.50	1.2	9,347	0.01%
2018/03/06	5	170.70	5	171.20	169.00	0	9,398	0.00%
2018/03/05	6	175.08	2	174.50	173.00	4	9,451	0.04%
2018/03/02	7	173.64	8	173.75	176.50	-1	9,541	-0.01%
2018/03/01	5.1	176.55	10	176.30	177.50	-4.9	9,597	-0.05%
2018/02/27	6	179.58	7	181.07	178.50	-1	9,680	-0.01%
2018/02/26	4	179.00	9	178.78	177.50	-5	9,634	-0.05%
2018/02/23	13	179.35	10	182.15	177.50	3	9,644	0.03%
2018/02/22	16	179.56	8	178.31	177.00	8	9,731	0.08%
2018/02/21	8	169.81	10	178.45	179.00	-2	9,704	-0.02%
2018/02/12	14	164.86	7	166.14	163.00	7	9,741	0.07%
2018/02/09	209.1	158.09	10	163.90	166.50	199.1	9,775	2.04%	大買/鉅額交易
2018/02/08	15.1	170.54	5	169.10	169.00	10.1	9,733	0.10%
2018/02/07	18	177.31	32	176.91	172.00	-14	9,799	-0.14%
2018/02/06	865	171.11	8	175.56	171.50	857	9,958	8.61%	大買/鉅額交易
2018/02/05	12.1	191.89	9	190.22	190.00	3.1	9,950	0.03%
2018/02/02	10	203.90	10	203.50	202.00	0	10,153	0.00%
2018/02/01	20	215.73	20	212.23	210.50	0	10,531	0.00%
2018/01/31	10	215.10	11	214.73	217.00	-1	10,678	-0.01%
2018/01/30	11	217.82	14	220.57	214.00	-3	10,762	-0.03%
2018/01/29	8	216.00	20.1	214.37	218.00	-12.1	10,715	-0.11%
2018/01/26	8	204.44	3	204.50	204.00	5	10,589	0.05%
2018/01/25	11	206.91	5	205.90	202.50	6	10,655	0.06%
2018/01/24	2	198.25	5	197.40	204.00	-3	10,599	-0.03%
2018/01/23	32	200.56	27	200.70	197.50	5	10,539	0.05%
2018/01/22	6	187.83	7	183.86	195.00	-1	10,463	-0.01%
2018/01/19	9.1	189.52	5	188.50	184.50	4.1	10,350	0.04%
2018/01/18	14	193.64	2	190.50	190.00	12	10,387	0.12%
2018/01/17	8.1	195.51	4	195.25	193.50	4.1	10,416	0.04%
2018/01/16	2	199.25	1	200.00	200.00	1	10,480	0.01%
2018/01/15	2	194.75	0	0.00	195.00	2	10,543	0.02%
2018/01/12	2	194.75	2	194.75	194.50	0	10,864	0.00%
2018/01/11	3	193.20	2	192.50	193.00	1	11,020	0.01%
2018/01/10	4.2	194.22	11	194.09	192.00	-6.9	11,461	-0.06%
2018/01/09	17	207.70	8	201.88	200.00	9	11,546	0.08%
2018/01/08	3	204.33	7	208.14	207.00	-4	11,654	-0.03%
2018/01/05	2	206.50	3	204.83	201.50	-1	11,537	-0.01%
2018/01/04	0.1	200.00	0	0.00	198.50	0.1	11,535	0.00%
2018/01/03	4.2	202.14	7	203.07	201.00	-2.8	11,597	-0.02%
2018/01/02	4	199.25	0	0.00	198.50	4	11,683	0.03%