中美晶 (5483)-大昌券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中美晶 (5483)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	203.50	22.3	206.27	208.50	-18.3	7,851	-0.23%
2024/05/30	2	200.75	4	205.25	205.50	-2	7,872	-0.03%
2024/05/29	2	203.50	3.1	203.61	203.00	-1.1	7,885	-0.01%
2024/05/28	3	204.83	1.1	205.45	205.00	1.9	7,951	0.02%
2024/05/27	5	205.20	8	206.00	205.50	-3	7,949	-0.04%
2024/05/24	4	202.00	2	202.50	202.50	2	7,948	0.03%
2024/05/23	11	201.23	10	201.90	201.50	1	7,944	0.01%
2024/05/22	2.1	202.03	5	202.30	202.50	-2.9	7,874	-0.04%
2024/05/21	2	198.50	3	198.83	199.00	-1	7,822	-0.01%
2024/05/20	3	198.67	8	198.94	199.00	-5	7,770	-0.06%
2024/05/17	1	194.00	3	195.33	195.50	-2	7,679	-0.03%
2024/05/16	0	0.00	1	191.50	191.50	-1	7,631	-0.01%
2024/05/15	0	0.00	2	190.50	191.00	-2	7,680	-0.03%
2024/05/14	0	0.00	1	190.00	189.00	-1	7,778	-0.01%
2024/05/13	4	189.25	1	190.00	189.00	3	7,797	0.04%
2024/05/10	2	193.25	32	191.89	194.50	-30	7,742	-0.39%
2024/05/08	7	192.07	3.2	192.66	193.00	3.8	7,684	0.05%
2024/05/07	5.1	192.91	2	194.00	194.00	3.1	7,657	0.04%
2024/05/06	4	194.50	2	196.50	197.00	2	7,633	0.03%
2024/05/03	5	196.40	4	197.25	192.50	1	7,644	0.01%
2024/05/02	2	194.50	0	0.00	196.00	2	7,677	0.03%
2024/04/30	3	195.00	0.1	197.00	195.50	2.9	7,715	0.04%
2024/04/24	0	0.00	0.1	195.00	194.00	-0.1	7,903	0.00%
2024/04/23	1	189.00	1	189.50	188.50	0	7,969	0.00%
2024/04/22	0	0.00	2	188.75	188.50	-2	8,055	-0.02%
2024/04/19	0.1	192.50	1	195.00	192.00	-0.9	8,008	-0.01%
2024/04/18	3.4	199.79	0	201.00	199.50	3.4	7,978	0.04%
2024/04/17	8	202.81	4	203.25	202.00	4	8,054	0.05%
2024/04/16	6.7	200.90	10	197.05	199.00	-3.3	8,071	-0.04%
2024/04/15	4.2	208.74	0	0.00	208.50	4.2	7,963	0.05%
2024/04/12	2	211.00	1.7	210.50	211.50	0.3	7,933	0.00%
2024/04/11	9	209.44	0	0.00	210.00	9	7,977	0.11%
2024/04/10	1	213.50	5	212.80	211.00	-4	8,052	-0.05%
2024/04/09	6	209.50	1	210.50	210.50	5	8,170	0.06%
2024/04/08	0	211.50	2	210.75	210.50	-2	8,228	-0.02%
2024/04/03	2	209.00	0	0.00	211.00	2	8,250	0.02%
2024/04/02	4	210.00	3	210.67	209.50	1	8,294	0.01%
2024/04/01	15.6	209.45	4	210.38	208.00	11.6	8,371	0.14%
2024/03/29	15.1	212.65	14.3	215.54	214.50	0.8	8,349	0.01%
2024/03/28	28.6	216.92	9.5	216.92	215.00	19.1	8,105	0.24%
2024/03/27	3.5	219.07	7	221.00	223.50	-3.5	7,891	-0.04%
2024/03/26	6.2	216.37	3	219.00	214.00	3.2	7,710	0.04%
2024/03/25	8	220.06	4	221.50	220.00	4	7,706	0.05%
2024/03/22	5	224.10	6	225.08	224.00	-1	7,788	-0.01%
2024/03/21	9.4	234.77	3.3	234.70	232.50	6.1	7,772	0.08%
2024/03/20	28.5	236.98	25.1	237.97	240.00	3.4	7,614	0.05%
2024/03/19	10	223.45	11.4	222.86	226.00	-1.4	7,048	-0.02%
2024/03/18	1	204.00	1	205.50	207.50	0	6,610	0.00%
2024/03/15	1.1	207.41	4	207.75	207.50	-2.9	6,664	-0.04%
2024/03/14	3	214.31	6.1	213.93	208.50	-3.1	6,596	-0.05%
2024/03/13	9	216.39	14.1	217.69	215.50	-5.1	6,432	-0.08%
2024/03/12	4.1	212.52	6.1	213.41	214.50	-2	6,260	-0.03%
2024/03/11	7	210.86	5	208.70	209.00	2	6,205	0.03%
2024/03/08	18	213.28	20.5	213.43	209.00	-2.5	6,145	-0.04%
2024/03/07	2	199.00	6.2	199.50	200.50	-4.2	5,714	-0.07%
2024/03/06	2	196.25	4	196.38	197.00	-2	5,628	-0.04%
2024/03/05	3	194.67	10	196.35	197.00	-7	5,650	-0.12%
2024/03/04	2	192.25	14	191.93	193.50	-12	5,690	-0.21%
2024/03/01	4.2	190.10	22	189.80	189.50	-17.8	5,804	-0.31%
2024/02/27	21	186.48	20	188.00	186.00	1	5,798	0.02%
2024/02/26	0.1	188.00	5	187.50	188.00	-4.9	5,791	-0.08%
2024/02/23	0	188.00	1	188.50	187.00	-1	5,808	-0.02%
2024/02/22	1.5	188.00	1	188.50	188.50	0.5	5,836	0.01%
2024/02/21	1	185.00	0	0.00	185.50	1	5,847	0.02%
2024/02/20	1	185.00	2	185.50	186.00	-1	5,879	-0.02%
2024/02/19	9	182.94	9	185.50	184.50	0	5,904	0.00%
2024/02/16	0.4	182.25	6	181.17	184.00	-5.6	5,919	-0.09%
2024/02/15	19	184.13	7	182.93	184.00	12	5,927	0.20%
2024/02/05	10	191.00	0	0.00	192.00	10	5,864	0.17%
2024/02/02	2	191.25	0	0.00	191.00	2	5,886	0.03%
2024/02/01	2	191.50	0.1	192.50	191.50	1.9	5,896	0.03%
2024/01/31	0	0.00	1	193.00	192.00	-1	5,965	-0.02%
2024/01/30	1	192.00	0	0.00	192.50	1	5,984	0.02%
2024/01/29	1	193.00	0	0.00	194.00	1	6,038	0.02%
2024/01/26	4	193.25	2	193.00	192.50	2	6,078	0.03%
2024/01/25	4.1	196.12	0	0.00	195.00	4.1	6,152	0.07%
2024/01/24	0	0.00	4	202.88	203.50	-4	6,207	-0.06%
2024/01/23	0	0.00	10.1	200.07	201.00	-10.1	6,164	-0.16%
2024/01/19	0	0.00	2	196.50	197.50	-2	6,077	-0.03%
2024/01/18	3	192.67	4	193.63	195.50	-1	6,074	-0.02%
2024/01/17	7	191.57	4.1	191.88	191.00	2.9	5,984	0.05%
2024/01/16	5.1	195.10	0	0.00	196.00	5.1	5,862	0.09%
2024/01/12	1	197.50	0	0.00	200.00	1	5,744	0.02%
2024/01/11	0	0.00	3	200.33	200.00	-3	5,675	-0.05%
2024/01/10	0	0.00	2	195.75	196.50	-2	5,572	-0.04%
2024/01/05	4	190.87	3	190.50	191.50	1	5,465	0.02%
2024/01/03	4	193.00	0	0.00	193.00	4	5,373	0.07%
2024/01/02	0	0.00	4	196.50	201.00	-4	5,226	-0.08%
2023/12/29	3.1	193.02	1	193.50	196.00	2.1	5,147	0.04%
2023/12/28	1.1	196.00	2	196.25	196.00	-0.9	5,112	-0.02%
2023/12/27	2.2	201.32	9	200.17	200.50	-6.8	5,047	-0.13%
2023/12/26	9	204.00	7.5	203.30	207.50	1.5	4,939	0.03%
2023/12/25	3	197.67	0.2	196.67	198.50	2.9	4,817	0.06%
2023/12/22	2	198.50	2	199.00	199.00	0	4,744	0.00%
2023/12/21	2	194.50	10	196.45	198.50	-8	4,666	-0.17%
2023/12/20	6	198.25	10	198.05	198.00	-4	4,595	-0.09%
2023/12/19	13	199.19	6	199.33	200.50	7	4,467	0.16%
2023/12/18	5	201.70	16.8	198.99	200.50	-11.8	4,314	-0.27%
2023/12/15	3	196.83	14.1	197.22	197.50	-11.1	4,171	-0.27%
2023/12/14	0	0.00	1	190.00	191.50	-1	3,986	-0.03%
2023/12/13	6	188.58	1	190.00	187.50	5	3,933	0.13%
2023/12/12	4	189.00	12	190.63	190.50	-8	3,934	-0.20%
2023/12/11	4	186.00	3	185.50	185.50	1	3,931	0.03%
2023/12/08	0	0.00	10	186.00	184.50	-10	3,926	-0.25%
2023/12/07	0	0.00	2	186.00	183.50	-2	3,939	-0.05%
2023/12/06	11	185.41	13	182.19	184.50	-2	3,910	-0.05%
2023/12/05	16.1	179.75	0	0.00	180.50	16.1	3,885	0.41%
2023/12/04	6	183.33	0	0.00	183.00	6	3,840	0.16%
2023/12/01	4	183.75	2	183.00	184.50	2	3,828	0.05%
2023/11/30	3	183.83	1	185.50	183.00	2	3,797	0.05%
2023/11/29	8	184.25	17	185.24	185.00	-9	3,750	-0.24%
2023/11/28	16	184.09	17.4	182.73	182.00	-1.4	3,641	-0.04%
2023/11/27	1	178.50	1	177.50	177.50	0	3,479	0.00%
2023/11/24	11	178.50	20	178.50	179.00	-9	3,449	-0.26%
2023/11/22	1	173.00	0	0.00	173.50	1	3,373	0.03%
2023/11/21	1	175.00	2	175.50	175.00	-1	3,346	-0.03%
2023/11/20	11	175.00	1	177.00	175.00	10	3,336	0.30%
2023/11/17	0	0.00	1	178.00	177.50	-1	3,321	-0.03%
2023/11/16	0	0.00	10.9	173.93	176.50	-10.9	3,282	-0.33%
2023/11/15	0	0.00	14.1	174.50	174.00	-14.1	3,243	-0.43%
2023/11/14	17.2	173.08	3	173.67	173.50	14.2	3,212	0.44%
2023/11/13	0	0.00	3	177.17	175.50	-3	3,173	-0.09%
2023/11/09	2	171.00	1	172.50	172.50	1	3,140	0.03%
2023/11/08	2	173.73	1	173.50	172.50	1	3,184	0.03%
2023/11/07	0.1	174.50	10.1	174.45	175.00	-10	3,141	-0.32%
2023/11/06	3	175.33	6	175.42	175.00	-3	3,148	-0.10%
2023/11/03	0	0.00	8	172.31	173.00	-8	3,136	-0.26%
2023/11/02	3.3	169.85	13.6	171.89	173.00	-10.3	3,191	-0.32%
2023/11/01	3	169.00	7	169.71	170.00	-4	3,118	-0.13%
2023/10/31	0	0.00	2	163.50	163.50	-2	3,015	-0.07%
2023/10/30	4	164.50	1	165.00	164.50	3	3,108	0.10%
2023/10/27	0	0.00	3	161.17	161.50	-3	3,136	-0.10%
2023/10/26	1	159.50	2	159.50	159.00	-1	3,209	-0.03%
2023/10/24	0	0.00	1	162.00	161.00	-1	3,337	-0.03%
2023/10/23	0	0.00	4	161.75	161.50	-4	3,490	-0.11%
2023/10/20	1	160.50	6	161.00	161.50	-5	3,591	-0.14%
2023/10/19	2	162.50	3	162.83	162.50	-1	3,703	-0.03%
2023/10/18	3	164.50	2.2	164.91	163.50	0.8	3,798	0.02%
2023/10/17	1	167.00	1	166.00	166.00	0	3,867	0.00%
2023/10/16	3	164.67	1	166.00	166.00	2	4,055	0.05%
2023/10/13	0	0.00	5	165.80	166.00	-5	4,216	-0.12%
2023/10/12	11	165.50	9	163.83	166.50	2	4,350	0.05%
2023/10/11	8	164.50	1	163.50	164.50	7	4,611	0.15%
2023/10/06	2	161.50	2	161.50	161.50	0	4,943	0.00%
2023/10/05	1	161.00	1.1	161.86	162.00	-0.1	5,309	0.00%
2023/10/04	0.2	159.00	0	0.00	159.00	0.2	5,327	0.00%
2023/10/03	1	161.00	1	161.50	161.00	0	5,300	0.00%
2023/10/02	0.1	158.50	21	159.57	162.00	-20.9	5,302	-0.39%
2023/09/28	1.1	157.05	0.6	157.50	157.00	0.5	5,299	0.01%
2023/09/27	2	156.25	0	0.00	157.00	2	5,305	0.04%
2023/09/26	18	157.50	0	0.00	157.00	18	5,314	0.34%
2023/09/25	2	159.75	1	160.00	160.50	1	5,316	0.02%
2023/09/22	2	156.75	2	158.25	160.00	0	5,350	0.00%
2023/09/21	1	160.50	0	0.00	158.00	1	5,345	0.02%
2023/09/20	3	161.33	0	0.00	162.00	3	5,322	0.06%
2023/09/19	5	164.20	2	164.50	163.50	3	5,329	0.06%
2023/09/18	1	164.50	2	165.25	165.00	-1	5,339	-0.02%
2023/09/15	1	165.00	14	165.96	166.50	-13	5,428	-0.24%
2023/09/14	13	163.85	6	164.75	164.00	7	5,382	0.13%
2023/09/13	1.1	160.05	5	161.30	161.00	-3.9	5,290	-0.07%
2023/09/12	5	161.20	0	0.00	161.00	5	5,355	0.09%
2023/09/11	0	0.00	1	157.00	157.00	-1	5,353	-0.02%
2023/09/08	3	155.50	2	156.50	155.50	1	5,383	0.02%
2023/09/07	5	158.40	2	158.00	158.00	3	5,393	0.06%
2023/09/06	1.2	157.68	1	159.50	158.50	0.2	5,367	0.00%
2023/09/05	0.5	159.00	0	0.00	160.00	0.5	5,363	0.01%
2023/09/04	2	160.00	6	160.00	160.00	-4	5,371	-0.07%
2023/09/01	1	158.00	0	0.00	158.50	1	5,370	0.02%
2023/08/31	3	156.83	0	0.00	156.50	3	5,404	0.06%
2023/08/30	3.1	156.66	0	0.00	156.50	3.1	5,424	0.06%
2023/08/29	4	155.00	0.3	155.83	155.50	3.7	5,451	0.07%
2023/08/28	0	0.00	1	154.00	154.50	-1	5,477	-0.02%
2023/08/25	3	152.67	0	0.00	152.50	3	5,505	0.05%
2023/08/24	3	156.00	0	0.00	154.50	3	5,537	0.05%
2023/08/23	0	0.00	1	155.00	155.00	-1	5,562	-0.02%
2023/08/22	0.2	153.50	0	0.00	153.00	0.2	5,614	0.00%
2023/08/18	2	154.25	11	154.73	154.00	-9	5,687	-0.16%
2023/08/17	1.2	155.17	0	0.00	156.50	1.2	5,682	0.02%
2023/08/16	10	150.50	0	0.00	152.00	10	5,669	0.18%
2023/08/15	2	154.25	2	154.25	153.00	0	5,663	0.00%
2023/08/14	5.3	152.90	6	153.00	154.50	-0.7	5,662	-0.01%
2023/08/11	4	158.50	1	160.00	157.50	3	5,620	0.05%
2023/08/10	4	158.13	2	158.50	158.50	2	5,613	0.04%
2023/08/09	13	159.96	1	159.50	160.00	12	5,595	0.21%
2023/08/08	12.5	161.27	5.9	161.49	161.50	6.6	5,567	0.12%
2023/08/07	2	167.75	6	167.33	167.50	-4	5,498	-0.07%
2023/08/04	2	165.00	2	164.25	165.50	0	5,469	0.00%
2023/08/02	15.2	164.49	1	163.50	163.00	14.2	5,465	0.26%
2023/08/01	7.1	169.54	3.1	169.18	168.50	4	5,424	0.07%
2023/07/31	2	171.50	10	172.15	171.50	-8	5,375	-0.15%
2023/07/28	8	170.00	12	170.00	171.00	-4	5,311	-0.08%
2023/07/27	7	168.71	8	169.88	169.50	-1	5,230	-0.02%
2023/07/26	15.3	169.40	16	168.03	165.50	-0.7	5,150	-0.01%
2023/07/25	7	176.86	4	176.50	175.50	3	4,990	0.06%
2023/07/24	9	180.61	3	180.50	180.50	6	4,881	0.12%
2023/07/21	4	178.13	8.2	178.91	180.00	-4.2	4,755	-0.09%
2023/07/20	4	181.63	13	181.77	181.50	-9	4,673	-0.19%
2023/07/19	14	182.54	11	183.95	179.00	3	4,567	0.07%
2023/07/18	12	181.38	16	182.09	183.00	-4	4,378	-0.09%
2023/07/17	11	183.27	7	183.07	182.00	4	4,233	0.09%
2023/07/14	16	181.47	20.1	182.49	185.00	-4.1	4,107	-0.10%
2023/07/13	31.1	178.73	51	179.75	177.50	-20	3,826	-0.52%
2023/07/12	46.2	173.49	32	170.56	176.50	14.2	3,439	0.41%
2023/07/11	4	162.00	1	162.00	162.50	3	3,081	0.10%
2023/07/10	1	159.50	1	159.50	160.00	0	3,063	0.00%
2023/07/07	2	159.50	1	159.00	159.00	1	3,079	0.03%
2023/07/06	7	160.86	2	160.50	161.00	5	3,086	0.16%
2023/07/05	0	0.00	5	161.70	161.50	-5	3,110	-0.16%
2023/07/04	7	161.64	0	0.00	161.50	7	3,100	0.23%
2023/07/03	1	162.50	4	162.13	162.50	-3	3,123	-0.10%
2023/06/30	4	161.00	3	160.50	161.50	1	3,136	0.03%
2023/06/28	6	159.58	0	0.00	158.00	6	3,117	0.19%
2023/06/27	0.2	158.00	0	0.00	157.50	0.2	3,127	0.01%
2023/06/26	0	0.00	4	157.38	157.00	-4	3,104	-0.13%
2023/06/21	7	157.93	1	156.50	156.00	6	3,097	0.19%
2023/06/19	2.2	162.86	0	163.00	162.00	2.2	3,062	0.07%
2023/06/16	1	164.50	1	163.00	164.00	0	3,044	0.00%
2023/06/15	0	0.00	2	161.00	161.50	-2	3,018	-0.07%
2023/06/14	6	159.83	3.3	159.89	160.00	2.7	3,166	0.09%
2023/06/13	9	159.61	0	0.00	159.50	9	3,155	0.29%
2023/06/12	1	156.50	0	0.00	157.00	1	3,149	0.03%
2023/06/09	3	156.67	0	0.00	156.50	3	3,167	0.09%
2023/06/08	1	156.50	0	0.00	156.00	1	3,152	0.03%
2023/06/07	2	157.75	1	158.50	159.00	1	3,186	0.03%
2023/06/06	6	157.50	0	0.00	157.00	6	3,200	0.19%
2023/06/05	0	0.00	1	160.50	160.00	-1	3,184	-0.03%
2023/06/02	1	156.50	4	157.50	158.00	-3	3,186	-0.09%
2023/06/01	0.1	157.00	3	157.00	157.00	-2.9	3,168	-0.09%
2023/05/30	0	0.00	1	159.00	159.00	-1	3,136	-0.03%
2023/05/29	5	160.50	1	160.50	159.50	4	3,164	0.13%
2023/05/25	0	0.00	2	156.25	156.50	-2	3,128	-0.06%
2023/05/24	4	154.00	1	155.00	155.50	3	3,096	0.10%
2023/05/22	3	151.00	2	151.75	153.00	1	3,047	0.03%
2023/05/19	0	0.00	0.1	151.50	151.00	-0.1	3,023	0.00%
2023/05/18	0	0.00	2	152.25	152.50	-2	3,002	-0.07%
2023/05/17	0	0.00	1	151.00	150.50	-1	2,987	-0.03%
2023/05/16	3	150.00	12.2	150.32	148.50	-9.2	2,967	-0.31%
2023/05/15	2.2	148.00	12	149.21	148.50	-9.8	2,944	-0.33%
2023/05/12	3	146.33	1	147.00	147.00	2	2,956	0.07%
2023/05/11	3.1	148.15	0	0.00	146.50	3.1	2,950	0.11%
2023/05/10	0	0.00	7.1	151.51	151.00	-7.1	2,928	-0.24%
2023/05/09	11	151.77	2	152.25	151.00	9	2,947	0.31%
2023/05/08	4.3	154.12	10.2	154.53	154.50	-5.9	2,946	-0.20%
2023/05/05	0	0.00	12	147.25	148.00	-12	2,897	-0.41%
2023/05/04	18.3	145.57	0	0.00	145.00	18.3	2,945	0.62%
2023/05/03	1.1	147.50	7	146.64	147.00	-5.9	2,980	-0.20%
2023/05/02	0	0.00	3	150.00	150.00	-3	3,042	-0.10%
2023/04/28	1	148.00	1	148.00	147.50	0	3,118	0.00%
2023/04/27	1	146.00	0	0.00	146.50	1	3,122	0.03%
2023/04/26	2	143.00	10	144.00	144.50	-8	3,125	-0.26%
2023/04/25	0	0.00	5	144.51	144.00	-5	3,132	-0.16%
2023/04/24	0	0.00	1	148.00	148.00	-1	3,116	-0.03%
2023/04/21	1	152.00	7	149.50	149.00	-6	3,251	-0.18%
2023/04/20	10.1	150.01	0	152.33	149.00	10.1	3,261	0.31%
2023/04/19	11	151.55	3	152.00	151.50	8	3,293	0.24%
2023/04/18	0	155.67	1	153.50	153.00	-1	3,307	-0.03%
2023/04/17	0	0.00	1	156.00	155.00	-1	3,310	-0.03%
2023/04/14	0	0.00	1	156.00	155.50	-1	3,329	-0.03%
2023/04/13	1	155.50	0	0.00	154.00	1	3,363	0.03%
2023/04/12	4	155.75	2	155.75	156.00	2	3,362	0.06%
2023/04/11	4	157.38	2	157.25	157.00	2	3,357	0.06%
2023/04/10	6.1	157.49	1	157.50	156.50	5.1	3,374	0.15%
2023/04/07	0	154.50	2	154.25	154.50	-2	3,330	-0.06%
2023/04/06	1	153.00	1	153.00	152.50	0	3,321	0.00%
2023/03/31	1	157.00	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0.1	155.50	4	156.00	156.50	-3.9	3,324	-0.12%
2023/03/29	2	154.50	5	154.30	153.50	-3	3,355	-0.09%
2023/03/28	4	157.38	4	155.25	154.00	0	3,451	0.00%
2023/03/27	5.1	156.79	5	157.40	157.00	0.1	3,461	0.00%
2023/03/24	5	155.80	5	155.80	156.50	0	3,506	0.00%
2023/03/23	4	154.63	4	155.13	155.50	0	3,508	0.00%
2023/03/22	2	153.25	9	154.44	154.00	-7	3,486	-0.20%
2023/03/21	2	152.75	0	0.00	152.50	2	3,432	0.06%
2023/03/20	10	152.00	1	152.00	152.00	9	3,439	0.26%
2023/03/17	10	156.25	6	154.00	154.00	4	3,404	0.12%
2023/03/16	3	159.50	2	158.50	159.00	1	3,238	0.03%
2023/03/15	0.1	158.00	0	0.00	157.50	0.1	3,260	0.00%
2023/03/14	3	154.00	0	0.00	153.50	3	3,248	0.09%
2023/03/13	0	156.00	0	0.00	157.00	0	3,238	0.00%
2023/03/10	1	156.01	1.1	157.57	156.00	-0.1	3,232	0.00%
2023/03/09	2	163.00	4	162.38	162.00	-2	3,243	-0.06%
2023/03/08	1	161.00	0	0.00	162.00	1	3,232	0.03%
2023/03/07	0	0.00	5	161.50	161.50	-5	3,229	-0.15%
2023/03/06	1	159.00	1	159.50	159.50	0	3,222	0.00%
2023/03/03	12	158.33	1	158.50	158.00	11	3,214	0.34%
2023/03/02	3.3	158.35	3	158.50	158.50	0.3	3,239	0.01%
2023/03/01	9	156.17	9	157.44	159.50	0	3,243	0.00%
2023/02/24	1	160.50	0	0.00	159.00	1	3,199	0.03%
2023/02/23	1	164.00	1	163.50	164.50	0	3,185	0.00%
2023/02/22	1	158.53	0	0.00	160.00	1	3,228	0.03%
2023/02/21	0	0.00	0	162.00	161.50	0	3,301	0.00%
2023/02/17	1	161.00	1	161.00	161.00	0	3,612	0.00%
2023/02/16	1.1	160.11	0	0.00	162.00	1.1	3,714	0.03%
2023/02/15	8.2	158.58	0	0.00	157.50	8.2	3,886	0.21%
2023/02/14	2	161.25	2	161.00	161.50	0	3,988	0.00%
2023/02/13	16	161.72	18	162.03	162.00	-2	4,029	-0.05%
2023/02/10	6	163.58	4	163.38	163.00	2	4,154	0.05%
2023/02/09	0	0.00	2	165.00	166.00	-2	4,266	-0.05%
2023/02/08	0	0.00	1	164.50	165.00	-1	4,329	-0.02%
2023/02/07	2	162.25	10.2	161.90	163.00	-8.2	4,319	-0.19%
2023/02/06	2	161.00	4	159.75	159.50	-2	4,351	-0.05%
2023/02/03	0	0.00	2	166.00	165.50	-2	4,322	-0.05%
2023/02/02	5	167.00	4	167.50	168.00	1	4,322	0.02%
2023/02/01	3	164.17	2	164.50	165.00	1	4,318	0.02%
2023/01/31	6	162.33	4	163.50	162.50	2	4,290	0.05%
2023/01/30	0.2	160.50	0	0.00	160.50	0.2	4,233	0.00%
2023/01/17	2	156.00	0	0.00	156.00	2	4,179	0.05%
2023/01/16	8	156.25	10	155.60	155.50	-2	4,230	-0.05%
2023/01/13	3	155.50	3	155.00	155.00	0	4,252	0.00%
2023/01/12	10	157.95	9.2	156.99	156.50	0.9	4,267	0.02%
2023/01/11	2.2	160.10	16	160.09	161.50	-13.9	4,273	-0.32%
2023/01/10	0	0.00	1	156.50	156.50	-1	4,166	-0.02%
2023/01/09	6	153.92	4	155.50	156.00	2	4,184	0.05%
2023/01/06	2	147.50	13	148.81	150.50	-11	4,186	-0.26%
2023/01/05	5	146.80	4	146.00	146.50	1	4,272	0.02%
2023/01/04	3.2	144.84	3	144.83	145.00	0.2	4,313	0.00%
2023/01/03	2.2	142.63	3.2	144.50	145.50	-1	4,428	-0.02%
2022/12/30	0	0.00	4	140.50	139.50	-4	4,437	-0.09%
2022/12/29	6	138.58	1	138.50	138.50	5	4,461	0.11%
2022/12/28	3	139.33	2	139.00	138.00	1	4,519	0.02%
2022/12/27	1	145.50	1	144.00	143.50	0	4,532	0.00%
2022/12/22	2	146.00	11	146.45	145.50	-9	4,824	-0.19%
2022/12/20	0.1	150.00	0	0.00	144.00	0.1	5,049	0.00%
2022/12/19	10	151.50	0	0.00	153.50	10	5,032	0.20%
2022/12/16	16	154.16	1	154.00	153.50	15	5,039	0.30%
2022/12/15	6	157.17	11	159.00	158.50	-5	4,993	-0.10%
2022/12/14	0	0.00	1	155.00	157.00	-1	5,017	-0.02%
2022/12/13	0	0.00	1	153.00	153.00	-1	5,036	-0.02%
2022/12/12	10	151.50	0	0.00	153.50	10	5,053	0.20%
2022/12/09	0	156.00	1	155.50	154.50	-1	5,071	-0.02%
2022/12/08	0	0.00	1.3	154.62	155.50	-1.3	5,073	-0.03%
2022/12/07	5	155.30	2.2	154.47	155.00	2.9	5,069	0.06%
2022/12/06	1	159.50	1	159.50	158.50	0	5,068	0.00%
2022/12/05	2	162.00	0	0.00	162.00	2	5,107	0.04%
2022/12/02	1	161.00	2	161.50	161.50	-1	5,158	-0.02%
2022/12/01	3	161.50	3	161.83	161.00	0	5,195	0.00%
2022/11/30	1	157.50	0	0.00	159.00	1	5,157	0.02%
2022/11/29	0	0.00	6	155.25	156.00	-6	5,186	-0.12%
2022/11/28	2	156.00	3.1	157.47	158.00	-1.1	5,196	-0.02%
2022/11/25	1	161.00	0	0.00	158.00	1	5,199	0.02%
2022/11/23	1	159.50	3	159.50	159.50	-2	5,266	-0.04%
2022/11/22	2.1	157.55	2	158.50	158.50	0.1	5,298	0.00%
2022/11/21	7	157.64	8	157.75	157.00	-1	5,321	-0.02%
2022/11/18	2	157.50	5	157.70	156.50	-3	5,346	-0.06%
2022/11/17	3.2	159.87	3	160.00	162.00	0.2	5,279	0.00%
2022/11/16	10.7	160.42	18.1	160.97	162.00	-7.4	5,259	-0.14%
2022/11/15	7	159.21	6	159.08	162.00	1	5,155	0.02%
2022/11/14	6	155.17	5	155.70	155.50	1	5,060	0.02%
2022/11/11	11.1	156.54	9	156.22	155.00	2.1	5,034	0.04%
2022/11/10	6	143.67	8	146.25	147.00	-2	4,979	-0.04%
2022/11/09	5	140.80	1	141.00	142.00	4	4,940	0.08%
2022/11/08	11	139.77	9	140.28	139.00	2	4,940	0.04%
2022/11/07	6	135.25	4	138.00	137.50	2	4,873	0.04%
2022/11/04	9	128.94	19	130.29	130.50	-10	4,890	-0.20%
2022/11/03	3	126.17	3	126.17	127.50	0	4,889	0.00%
2022/11/02	9	128.28	6	127.00	127.00	3	4,998	0.06%
2022/11/01	0.2	125.00	2	125.50	125.50	-1.8	5,005	-0.04%
2022/10/31	0	0.00	3	124.33	124.00	-3	5,223	-0.06%
2022/10/28	6.7	122.38	0	0.00	121.50	6.7	5,237	0.13%
2022/10/27	2	125.00	5	124.90	125.50	-3	5,201	-0.06%
2022/10/26	10	121.50	7	121.15	121.50	3	5,210	0.06%
2022/10/25	2	122.00	3	122.33	120.50	-1	5,208	-0.02%
2022/10/24	8.3	124.56	3	125.33	122.00	5.3	5,200	0.10%
2022/10/21	3	121.17	3	121.17	121.00	0	5,162	0.00%
2022/10/20	9	121.00	9	121.17	121.50	0	5,159	0.00%
2022/10/19	5	122.70	2	120.75	120.50	3	5,171	0.06%
2022/10/18	3	122.17	9	122.50	122.50	-6	5,159	-0.12%
2022/10/17	6	118.83	3	121.50	121.50	3	5,242	0.06%
2022/10/14	5	123.30	22.2	121.54	121.50	-17.2	5,266	-0.33%
2022/10/13	17.3	119.39	8	118.94	117.00	9.3	5,300	0.17%
2022/10/12	7	123.00	4	122.51	123.00	3	5,252	0.06%
2022/10/11	19	124.45	9	122.28	122.00	10	5,282	0.19%
2022/10/07	9.1	133.49	10	131.90	131.00	-1	5,208	-0.02%
2022/10/06	5	134.60	24	134.92	136.50	-19	5,207	-0.36%
2022/10/05	3.3	135.10	9.1	135.77	135.50	-5.8	5,209	-0.11%
2022/10/04	13	133.38	8	133.06	133.00	5	5,177	0.10%
2022/10/03	2.2	126.64	3	129.00	129.00	-0.9	5,154	-0.02%
2022/09/30	5	129.60	11.3	127.85	131.00	-6.3	5,141	-0.12%
2022/09/29	14.1	131.04	13	134.65	131.00	1.1	5,093	0.02%
2022/09/28	18	133.53	9	136.39	132.00	9	5,042	0.18%
2022/09/27	43	139.48	49	141.16	140.50	-6	4,938	-0.12%
2022/09/26	18.3	149.34	9	148.89	148.50	9.3	4,850	0.19%
2022/09/23	5	158.00	6	156.92	157.00	-1	4,901	-0.02%
2022/09/22	2	155.25	0	0.00	156.50	2	4,893	0.04%
2022/09/21	8	158.31	0.2	160.00	157.00	7.8	4,917	0.16%
2022/09/20	2	159.50	0	0.00	161.50	2	4,902	0.04%
2022/09/19	2	160.00	0.3	160.00	159.50	1.7	4,929	0.03%
2022/09/16	2	161.75	0	0.00	160.50	2	4,974	0.04%
2022/09/15	0	0.00	1	164.00	164.00	-1	5,015	-0.02%
2022/09/14	1	164.00	2	165.00	165.00	-1	5,091	-0.02%
2022/09/13	1	167.00	1	168.00	167.00	0	5,132	0.00%
2022/09/12	3	168.50	2	168.75	168.50	1	5,211	0.02%
2022/09/08	4	164.50	3	164.33	163.50	1	5,360	0.02%
2022/09/07	6	159.42	4	159.25	158.50	2	5,372	0.04%
2022/09/06	7.1	163.00	7	162.36	163.50	0.1	5,371	0.00%
2022/09/05	2.1	162.36	2	161.50	162.00	0.1	5,435	0.00%
2022/09/02	4	165.50	4	166.25	166.00	0	5,510	0.00%
2022/09/01	4	164.38	0	164.00	164.50	4	5,499	0.07%
2022/08/31	3.2	167.00	1	167.50	167.50	2.2	5,561	0.04%
2022/08/30	3	167.33	1.4	165.86	168.00	1.6	5,559	0.03%
2022/08/29	2	160.25	0	161.00	161.00	2	5,496	0.04%
2022/08/26	1	166.50	3	167.50	166.50	-2	5,514	-0.04%
2022/08/25	1	167.00	1	168.00	167.00	0	5,535	0.00%
2022/08/24	9	165.67	1	165.00	164.00	8	5,560	0.14%
2022/08/23	1	162.50	11	163.91	166.00	-10	5,648	-0.18%
2022/08/22	0	0.00	3.1	165.65	164.50	-3.1	5,753	-0.05%
2022/08/19	10	167.95	29	167.48	166.00	-19	5,751	-0.33%
2022/08/18	1.1	168.45	3	168.50	169.00	-1.9	5,698	-0.03%
2022/08/17	5	166.40	5	167.10	167.50	0	5,659	0.00%
2022/08/16	3.2	163.70	4	163.63	163.00	-0.8	5,586	-0.01%
2022/08/15	6	160.83	0	0.00	160.00	6	5,515	0.11%
2022/08/12	1.1	161.95	3	162.17	161.50	-1.9	5,470	-0.03%
2022/08/11	7.2	162.35	6	162.08	161.00	1.2	5,467	0.02%
2022/08/10	13.1	155.62	4	156.38	156.50	9.1	5,418	0.17%
2022/08/09	3	155.33	8	155.00	155.50	-5	5,402	-0.09%
2022/08/08	11	149.73	8	149.06	151.50	3	5,417	0.06%
2022/08/05	17	146.12	23	145.20	149.00	-6	5,544	-0.11%
2022/08/04	7	138.07	7	138.29	139.00	0	5,368	0.00%
2022/08/03	7	138.07	9	137.83	138.00	-2	5,406	-0.04%
2022/08/02	4	138.00	4	138.00	138.00	0	5,432	0.00%
2022/08/01	10	141.40	4	141.50	141.50	6	5,424	0.11%
2022/07/29	7	142.86	8	142.69	142.50	-1	5,481	-0.02%
2022/07/28	5	143.70	8	142.31	142.00	-3	5,588	-0.05%
2022/07/27	12	141.42	11	141.91	143.00	1	5,713	0.02%
2022/07/26	10	142.15	15	143.17	141.50	-5	5,703	-0.09%
2022/07/25	5	144.60	4	144.63	145.00	1	5,727	0.02%
2022/07/22	17	146.03	7	146.07	146.00	10	5,808	0.17%
2022/07/21	3.1	142.58	5	145.30	145.50	-1.9	5,817	-0.03%
2022/07/20	4	141.63	6	142.25	142.00	-2	5,829	-0.03%
2022/07/19	12	138.50	36	138.60	139.00	-24	5,823	-0.41%
2022/07/18	7	143.29	9.6	144.08	144.50	-2.6	5,848	-0.04%
2022/07/15	1	141.50	2	140.00	141.00	-1	5,809	-0.02%
2022/07/14	6	138.42	5.5	138.64	138.00	0.5	5,776	0.01%
2022/07/13	1.1	139.95	19	140.61	138.50	-17.9	5,750	-0.31%
2022/07/12	5	138.30	5	136.50	136.50	0	5,740	0.00%
2022/07/11	1	140.50	1.4	141.29	141.00	-0.4	5,750	-0.01%
2022/07/08	10	141.10	10	140.85	140.50	0	5,736	0.00%
2022/07/07	9.1	135.72	8	137.00	138.50	1.1	5,719	0.02%
2022/07/06	6	136.00	5	132.80	133.00	1	5,828	0.02%
2022/07/05	16.4	138.38	12	136.92	138.00	4.4	5,852	0.08%
2022/07/04	0	0.00	1	137.00	137.50	-1	5,854	-0.02%
2022/07/01	11	140.09	12	138.42	139.00	-1	5,867	-0.02%
2022/06/30	3	142.17	2	141.50	141.00	1	5,781	0.02%
2022/06/29	5	144.20	4	144.75	145.50	1	5,775	0.02%
2022/06/28	13	147.42	5	147.80	146.50	8	5,780	0.14%
2022/06/27	9	151.11	8	152.13	152.00	1	5,782	0.02%
2022/06/24	4	145.13	5	145.80	147.00	-1	5,751	-0.02%
2022/06/23	12	141.42	6	141.92	143.50	6	5,748	0.10%
2022/06/22	1	148.00	4	142.88	143.00	-3	5,747	-0.05%
2022/06/21	11	144.41	8	143.94	146.50	3	5,723	0.05%
2022/06/20	18.1	143.47	10	143.70	142.50	8.1	5,801	0.14%
2022/06/17	8	148.50	4	148.88	150.00	4	5,724	0.07%
2022/06/16	8	158.88	8	160.13	156.50	0	5,598	0.00%
2022/06/15	20	161.00	51	160.80	162.00	-31	5,656	-0.55%
2022/06/14	6	159.42	4	160.63	160.50	2	5,814	0.03%
2022/06/13	17.1	162.05	6	162.00	161.50	11.1	5,805	0.19%
2022/06/10	3	171.00	6	171.00	171.00	-3	5,781	-0.05%
2022/06/09	14	171.93	13	172.88	173.00	1	5,831	0.02%
2022/06/08	5	169.30	4.1	170.38	170.00	0.9	5,773	0.02%
2022/06/07	2	168.75	11	169.45	169.00	-9	5,831	-0.15%
2022/06/06	2	169.50	2	170.00	171.00	0	5,863	0.00%
2022/06/02	2	169.50	2	169.50	170.00	0	5,915	0.00%
2022/06/01	1.1	170.45	2	170.75	169.50	-0.9	6,035	-0.01%
2022/05/31	14	171.14	11	172.36	172.50	3	5,993	0.05%
2022/05/30	3	171.17	5	170.40	170.50	-2	5,949	-0.03%
2022/05/27	6	163.25	5	162.80	162.00	1	5,795	0.02%
2022/05/26	16	160.94	5	160.50	159.00	11	5,807	0.19%
2022/05/25	4	159.88	1	159.00	161.00	3	5,839	0.05%
2022/05/24	5	158.10	0	0.00	156.50	5	5,923	0.08%
2022/05/23	2	163.50	11	165.00	162.50	-9	5,895	-0.15%
2022/05/20	2	162.50	1	162.50	163.50	1	5,960	0.02%
2022/05/19	3	159.00	3	161.00	162.50	0	5,962	0.00%
2022/05/18	12	165.79	2	165.75	164.50	10	5,926	0.17%
2022/05/17	5	161.50	2	161.50	163.50	3	5,853	0.05%
2022/05/16	3	162.50	5	161.29	158.50	-2	5,876	-0.03%
2022/05/13	26.9	161.21	16	160.88	160.50	10.9	5,791	0.19%
2022/05/12	1	154.50	3	155.00	152.00	-2	5,708	-0.04%
2022/05/11	6.1	156.41	4	155.13	155.00	2.1	5,794	0.04%
2022/05/10	1	151.50	3	152.67	155.00	-2	5,921	-0.03%
2022/05/09	0	0.00	3	151.50	151.00	-3	6,010	-0.05%
2022/05/05	5	156.70	11	157.55	157.50	-6	6,353	-0.09%
2022/05/04	16	154.69	3	156.83	153.00	13	6,409	0.20%
2022/05/03	1.1	149.50	3	149.50	149.50	-1.9	6,360	-0.03%
2022/04/29	8	149.69	9	150.67	149.00	-1	6,481	-0.02%
2022/04/28	2	146.00	2	147.50	146.50	0	6,540	0.00%
2022/04/27	5.5	139.77	18	141.33	145.00	-12.5	6,504	-0.19%
2022/04/26	3	145.83	1	146.00	146.00	2	6,482	0.03%
2022/04/25	12	146.88	1	149.00	148.00	11	6,546	0.17%
2022/04/22	1	154.50	0	0.00	152.50	1	6,512	0.02%
2022/04/21	0	0.00	0	160.50	157.50	0	6,574	0.00%
2022/04/20	4	156.75	1	157.00	156.00	3	6,663	0.05%
2022/04/19	1	158.00	10	160.00	156.50	-9	6,912	-0.13%
2022/04/15	12.2	157.78	0	0.00	156.00	12.2	7,085	0.17%
2022/04/14	3	163.00	5	162.70	161.50	-2	7,253	-0.03%
2022/04/13	1	160.50	2	162.00	162.50	-1	7,328	-0.01%
2022/04/12	14.7	161.10	3	160.83	159.50	11.7	7,483	0.16%
2022/04/11	6	167.92	7	166.00	165.50	-1	7,609	-0.01%
2022/04/08	2	173.50	2	172.00	172.00	0	7,770	0.00%
2022/04/07	1.2	173.50	1	175.00	171.50	0.2	7,741	0.00%
2022/04/06	3	171.83	2.1	171.52	171.50	0.9	7,763	0.01%
2022/04/01	2	175.25	1.3	175.62	176.50	0.7	7,802	0.01%
2022/03/31	8	176.38	0	0.00	177.00	8	7,894	0.10%
2022/03/30	3.3	179.65	2.1	178.55	178.50	1.2	7,942	0.01%
2022/03/29	1.1	178.00	2	176.50	176.50	-0.9	8,113	-0.01%
2022/03/28	3	176.67	4	175.75	176.50	-1	8,132	-0.01%
2022/03/25	10	183.05	8.1	181.12	179.50	1.9	8,152	0.02%
2022/03/24	2	180.50	8	180.44	183.00	-6	8,147	-0.07%
2022/03/23	3.3	182.47	1	182.50	182.00	2.3	8,170	0.03%
2022/03/22	1	179.50	1	180.50	180.00	0	8,237	0.00%
2022/03/21	10	178.10	8	179.56	178.50	2	8,264	0.02%
2022/03/18	12.3	178.13	9	178.61	177.50	3.3	8,286	0.04%
2022/03/17	17	177.35	7	179.14	180.00	10	8,312	0.12%
2022/03/16	4	169.50	4	170.75	170.50	0	8,352	0.00%
2022/03/15	1	165.50	8	166.00	166.00	-7	8,477	-0.08%
2022/03/14	6	173.33	4	173.25	173.00	2	8,660	0.02%
2022/03/11	0.2	174.00	1	170.50	171.50	-0.8	8,657	-0.01%
2022/03/10	3.3	175.79	2	174.25	174.50	1.3	8,672	0.01%
2022/03/09	1	173.00	3	172.51	172.50	-2	8,760	-0.02%
2022/03/08	4	169.50	3.1	170.69	169.00	0.9	8,757	0.01%
2022/03/07	4.3	171.24	12	169.38	173.00	-7.7	8,744	-0.09%
2022/03/04	2	182.50	2	183.00	183.00	0	8,684	0.00%
2022/03/03	1	184.50	1	183.50	183.50	0	8,852	0.00%
2022/03/02	1	184.00	1	185.00	185.00	0	8,955	0.00%
2022/03/01	11	185.45	0	0.00	187.00	11	9,107	0.12%
2022/02/25	3	184.67	2	182.00	182.00	1	9,655	0.01%
2022/02/24	3	188.17	1	183.02	183.00	2	9,843	0.02%
2022/02/23	4.2	191.40	6	192.00	192.00	-1.8	10,009	-0.02%
2022/02/22	4.1	191.72	11.1	190.29	188.50	-7.1	10,036	-0.07%
2022/02/21	4	194.75	1	194.00	194.50	3	10,029	0.03%
2022/02/18	3	193.17	3	194.00	195.00	0	10,098	0.00%
2022/02/17	2	194.00	2	193.50	193.50	0	10,164	0.00%
2022/02/16	13.2	195.52	3	192.83	192.50	10.2	10,203	0.10%
2022/02/15	4	194.63	1	193.50	192.50	3	10,212	0.03%
2022/02/14	18.1	195.80	23.1	195.67	194.00	-5	10,191	-0.05%
2022/02/11	4.1	200.65	4	202.00	201.50	0.1	10,126	0.00%
2022/02/10	16	202.66	9	204.61	204.00	7	10,045	0.07%
2022/02/09	14	199.75	5	199.10	198.50	9	9,887	0.09%
2022/02/08	13	198.69	3	199.67	200.00	10	9,855	0.10%
2022/02/07	6	195.33	9	196.56	199.00	-3	9,741	-0.03%
2022/01/26	7.2	207.69	6	209.25	209.50	1.2	9,557	0.01%
2022/01/25	1	213.50	13	211.62	212.50	-12	9,569	-0.13%
2022/01/24	13	213.46	2	208.75	216.00	11	9,677	0.11%
2022/01/21	8	206.69	13	205.08	205.50	-5	9,695	-0.05%
2022/01/20	4	212.38	0	213.50	212.50	4	9,574	0.04%
2022/01/19	9	213.06	1	214.50	214.50	8	9,518	0.08%
2022/01/18	9	217.67	8	217.63	217.00	1	9,440	0.01%
2022/01/14	5	218.90	3	222.83	222.50	2	9,318	0.02%
2022/01/13	19.2	229.89	9	232.33	229.00	10.2	9,210	0.11%
2022/01/12	20	232.48	8	233.19	231.00	12	9,092	0.13%
2022/01/11	4	229.88	8	228.88	225.50	-4	8,854	-0.05%
2022/01/10	3	233.00	6	234.25	233.50	-3	8,784	-0.03%
2022/01/07	9.5	232.12	10	233.00	235.00	-0.5	8,773	-0.01%
2022/01/06	3	241.00	4	242.88	242.50	-1	8,574	-0.01%
2022/01/05	13	244.20	13.1	245.26	247.00	-0.1	8,532	0.00%
2022/01/04	25.1	242.59	21.5	240.93	245.00	3.6	8,353	0.04%
2022/01/03	13	238.31	9	243.83	231.50	4	8,080	0.05%
2021/12/30	0	0.00	3.1	236.03	236.00	-3.1	7,912	-0.04%
2021/12/29	10	238.30	7	237.00	236.50	3	7,927	0.04%
2021/12/28	3.1	235.31	2	237.00	235.00	1.1	7,876	0.01%
2021/12/27	2	234.25	4	234.75	234.50	-2	7,835	-0.03%
2021/12/24	3	229.17	2	228.50	228.50	1	7,779	0.01%
2021/12/23	6	228.25	8.1	227.51	229.00	-2.1	7,737	-0.03%
2021/12/22	5	218.00	6	218.17	218.00	-1	7,635	-0.01%
2021/12/21	4	218.13	18	217.81	218.00	-14	7,661	-0.18%
2021/12/20	5	224.10	6	223.50	219.00	-1	7,611	-0.01%
2021/12/17	0	0.00	1	224.00	225.00	-1	7,574	-0.01%
2021/12/16	6.1	227.24	7	228.71	228.50	-0.9	7,506	-0.01%
2021/12/15	8	218.88	3.1	218.33	219.00	5	7,348	0.07%
2021/12/14	2	220.73	3	218.17	217.00	-1	7,303	-0.01%
2021/12/13	4	224.50	3	225.17	223.00	1	7,229	0.01%
2021/12/10	24	228.88	30.1	223.03	226.00	-6.1	7,126	-0.08%
2021/12/09	8.1	221.39	8	221.13	220.50	0.1	6,926	0.00%
2021/12/08	15	218.03	26	218.60	219.00	-11	6,752	-0.16%
2021/12/07	13	211.31	14	210.79	209.50	-1	6,534	-0.02%
2021/12/06	29	213.19	27	211.48	212.00	2	6,504	0.03%
2021/12/03	11	210.09	8	211.69	211.50	3	6,549	0.05%
2021/12/02	6	205.00	4	205.25	205.00	2	6,505	0.03%
2021/12/01	3	207.17	3	207.00	206.50	0	6,555	0.00%
2021/11/30	5	208.20	5	208.50	207.00	0	6,532	0.00%
2021/11/29	11	204.82	29	201.60	205.00	-18	6,545	-0.28%
2021/11/26	12	205.58	13	203.73	200.50	-1	6,407	-0.02%
2021/11/25	13	213.08	10	213.50	212.50	3	6,371	0.05%
2021/11/24	64	217.95	63.1	217.48	215.00	0.9	6,396	0.01%
2021/11/23	21.1	206.73	21	206.81	207.00	0.1	5,993	0.00%
2021/11/22	14	203.50	23	203.22	205.50	-9	5,969	-0.15%
2021/11/19	6	195.08	1	198.50	195.00	5	5,977	0.08%
2021/11/18	4	195.75	5.1	196.49	196.00	-1.1	6,058	-0.02%
2021/11/17	0	0.00	3	198.00	198.00	-3	6,094	-0.05%
2021/11/16	3	194.83	5	196.30	194.50	-2	6,123	-0.03%
2021/11/15	7	193.36	2.1	193.18	193.50	4.9	6,196	0.08%
2021/11/12	7	193.86	9	196.44	193.00	-2	6,252	-0.03%
2021/11/11	3.1	194.32	0	0.00	193.00	3.1	6,248	0.05%
2021/11/10	2.1	192.47	0	0.00	194.00	2.1	6,319	0.03%
2021/11/09	1	194.50	3	194.33	194.50	-2	6,353	-0.03%
2021/11/08	2	190.75	3	191.33	191.50	-1	6,364	-0.02%
2021/11/05	1	195.50	1	194.50	193.00	0	6,400	0.00%
2021/11/04	2	192.25	3	193.50	190.50	-1	6,437	-0.02%
2021/11/03	7	191.14	2	193.75	192.00	5	6,483	0.08%
2021/11/02	7	193.57	16	193.94	191.50	-9	6,617	-0.14%
2021/11/01	19	196.61	16.1	196.72	197.00	2.9	6,518	0.04%
2021/10/29	7	188.07	13	190.23	189.50	-6	6,392	-0.09%
2021/10/28	2	183.00	0	0.00	183.00	2	6,313	0.03%
2021/10/27	0	0.00	2	182.50	182.50	-2	6,353	-0.03%
2021/10/26	4	181.25	1	182.50	182.00	3	6,424	0.05%
2021/10/25	3	176.33	3	180.33	180.50	0	6,532	0.00%
2021/10/22	1	180.00	0	0.00	179.00	1	6,741	0.01%
2021/10/21	2	180.50	7	185.07	180.50	-5	6,876	-0.07%
2021/10/20	0	0.00	1	184.50	183.00	-1	6,886	-0.01%
2021/10/19	0	0.00	6	182.67	183.00	-6	7,066	-0.08%
2021/10/18	1	178.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	1	182.50	6	182.92	184.00	-5	7,337	-0.07%
2021/10/14	4	176.50	2	177.50	176.00	2	7,447	0.03%
2021/10/13	2	179.50	4	179.63	175.00	-2	7,552	-0.03%
2021/10/12	0	0.00	4	178.25	178.00	-4	7,673	-0.05%
2021/10/08	4	180.75	1	180.50	181.00	3	7,840	0.04%
2021/10/07	10	181.80	4	180.88	181.50	6	8,099	0.07%
2021/10/06	2.1	174.52	0	0.00	175.00	2.1	8,891	0.02%
2021/10/05	3	169.83	5	173.70	176.00	-2	8,968	-0.02%
2021/10/04	2	172.50	1	177.00	172.00	1	9,015	0.01%
2021/10/01	3	175.00	0	0.00	175.50	3	9,120	0.03%
2021/09/30	1	176.00	1	181.50	181.50	0	9,188	0.00%
2021/09/29	5.2	177.68	9	176.22	174.50	-3.8	9,180	-0.04%
2021/09/28	7	183.07	2	182.50	184.00	5	9,168	0.05%
2021/09/27	1	187.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	0	0.00	2	191.00	191.00	-2	9,278	-0.02%
2021/09/23	1	189.00	1	189.00	187.50	0	9,399	0.00%
2021/09/22	2.1	184.62	1	184.00	186.00	1.1	9,675	0.01%
2021/09/17	3	187.00	5	189.50	190.50	-2	9,671	-0.02%
2021/09/16	2	188.75	4	189.88	189.00	-2	9,806	-0.02%
2021/09/15	5	189.60	2	192.50	189.00	3	10,108	0.03%
2021/09/13	3	192.33	0	0.00	192.00	3	10,503	0.03%
2021/09/10	2	192.25	3	193.00	193.50	-1	10,554	-0.01%
2021/09/09	8	187.31	7	187.43	189.50	1	10,705	0.01%
2021/09/08	2	185.00	9	185.39	185.00	-7	10,742	-0.07%
2021/09/07	7	188.79	1	195.00	189.00	6	10,701	0.06%
2021/09/06	3	196.67	24	195.77	195.50	-21	10,626	-0.20%
2021/09/03	15	192.70	3	193.33	194.00	12	10,585	0.11%
2021/09/02	10	194.25	9	192.67	189.50	1	10,684	0.01%
2021/09/01	10	193.05	4	193.75	194.00	6	10,842	0.06%
2021/08/31	5	190.20	14	192.61	193.00	-9	10,880	-0.08%
2021/08/30	14	193.61	12	193.92	193.50	2	10,831	0.02%
2021/08/27	18	191.11	31	190.71	190.00	-13	10,694	-0.12%
2021/08/26	23	188.04	7.1	186.10	187.50	15.9	10,631	0.15%
2021/08/25	14.1	184.26	14	185.04	191.00	0.1	10,485	0.00%
2021/08/24	1	174.00	2	177.75	174.00	-1	10,262	-0.01%
2021/08/23	11	171.32	7.1	169.13	174.00	3.9	10,224	0.04%
2021/08/20	19	162.79	15	162.17	164.00	4	10,164	0.04%
2021/08/19	11.3	165.38	7	164.36	163.50	4.3	10,107	0.04%
2021/08/18	11	170.00	0	170.00	173.50	11	10,062	0.11%
2021/08/17	22	170.02	2	166.03	166.00	20	10,148	0.20%
2021/08/16	1	170.50	0.2	172.00	172.50	0.8	10,093	0.01%
2021/08/13	9	175.61	2.2	173.41	172.50	6.8	10,033	0.07%
2021/08/12	6	179.58	3	179.17	179.00	3	10,040	0.03%
2021/08/11	5	181.30	5	183.00	180.00	0	10,077	0.00%
2021/08/10	7	184.00	5	182.00	182.00	2	10,147	0.02%
2021/08/09	8.1	188.75	1	187.00	187.00	7.1	10,205	0.07%
2021/08/06	12.1	192.53	15	193.20	193.00	-2.9	10,262	-0.03%
2021/08/05	6.2	204.03	3	203.33	204.00	3.2	10,235	0.03%
2021/08/04	4.2	199.19	2	198.50	199.00	2.2	10,513	0.02%
2021/08/03	1	199.50	3	195.50	199.50	-2	10,820	-0.02%
2021/08/02	2	192.50	2	192.00	192.50	0	10,893	0.00%
2021/07/30	2	189.75	2.3	193.44	189.00	-0.3	10,992	0.00%
2021/07/29	3.2	192.03	7.1	191.62	195.50	-3.9	11,203	-0.03%
2021/07/28	5	189.90	19	190.29	189.00	-14	11,474	-0.12%
2021/07/27	9.1	204.16	20	199.30	196.50	-10.9	11,612	-0.09%
2021/07/26	7.1	209.51	14.1	210.57	209.00	-7	11,672	-0.06%
2021/07/23	10	209.30	4.5	211.23	210.00	5.5	11,876	0.05%
2021/07/22	7.2	213.66	11	214.22	212.00	-3.9	11,797	-0.03%
2021/07/21	9.2	213.80	9.6	214.71	213.00	-0.4	11,968	0.00%
2021/07/20	4.1	212.83	3	213.94	209.00	1.1	12,128	0.01%
2021/07/19	6.2	215.27	9	215.83	216.00	-2.9	12,481	-0.02%
2021/07/16	11	215.55	20	212.65	217.00	-9	12,839	-0.07%
2021/07/15	18	211.94	3	210.83	213.50	15	13,757	0.11%
2021/07/14	16.3	210.31	26.2	209.54	210.50	-9.8	14,389	-0.07%
2021/07/13	14.1	213.70	46	214.30	215.50	-31.9	14,242	-0.22%
2021/07/12	29.2	199.68	2	200.25	200.50	27.2	13,477	0.20%
2021/07/09	1.3	197.81	14.1	195.46	196.00	-12.8	13,427	-0.10%
2021/07/08	25	198.86	7	197.71	196.00	18	13,477	0.13%
2021/07/07	6	197.50	15	196.70	197.00	-9	13,466	-0.07%
2021/07/06	11	192.27	19	194.68	192.50	-8	13,458	-0.06%
2021/07/05	18	192.86	15	194.73	194.50	3	13,610	0.02%
2021/07/02	13	188.12	11	190.00	189.50	2	13,814	0.01%
2021/07/01	20	187.55	21	187.38	187.00	-1	13,871	-0.01%
2021/06/30	12	194.33	14	194.96	193.00	-2	13,947	-0.01%
2021/06/29	10	194.85	12	194.83	192.00	-2	13,885	-0.01%
2021/06/28	4	190.63	0	0.00	191.50	4	13,710	0.03%
2021/06/25	11.6	193.72	5	193.10	191.00	6.6	13,743	0.05%
2021/06/24	25.3	190.27	15	192.43	194.50	10.3	13,640	0.08%
2021/06/23	10.2	186.92	24	188.81	191.50	-13.8	13,369	-0.10%
2021/06/22	13	179.04	3	180.67	177.50	10	13,018	0.08%
2021/06/21	7	179.21	7.4	178.18	178.00	-0.4	13,002	0.00%
2021/06/18	21.1	185.79	7	187.86	183.00	14.1	12,987	0.11%
2021/06/16	1	181.50	4	183.25	180.00	-3	12,976	-0.02%
2021/06/15	13	183.31	8	184.44	182.50	5	13,000	0.04%
2021/06/11	0	0.00	1	183.00	182.00	-1	13,061	-0.01%
2021/06/10	20	181.47	5	182.30	183.00	15	13,107	0.11%
2021/06/09	10	182.10	17	178.85	181.00	-7	12,969	-0.05%
2021/06/08	13	174.81	14	176.07	174.00	-1	12,752	-0.01%
2021/06/07	1	170.00	9	175.00	172.00	-8	12,733	-0.06%
2021/06/04	4	172.63	7	172.36	172.50	-3	12,735	-0.02%
2021/06/03	0.1	171.50	16	169.66	173.00	-16	12,838	-0.12%
2021/06/02	5	167.60	6	166.92	165.00	-1	12,791	-0.01%
2021/06/01	9	168.11	1	170.50	168.00	8	12,867	0.06%
2021/05/31	19	166.76	14.1	167.61	168.50	4.9	12,884	0.04%
2021/05/28	10	164.75	0	0.00	165.00	10	12,907	0.08%
2021/05/27	5	160.80	0	0.00	163.50	5	12,956	0.04%
2021/05/26	5	162.50	6	163.17	162.00	-1	13,006	-0.01%
2021/05/25	15.1	163.47	43	162.99	164.00	-27.9	13,006	-0.21%
2021/05/24	1	154.50	3	155.00	156.00	-2	13,123	-0.02%
2021/05/21	2	149.50	0	0.00	153.50	2	13,256	0.02%
2021/05/20	35	148.81	18	148.33	147.50	17	13,666	0.12%
2021/05/19	11	151.00	2	150.50	150.00	9	13,667	0.07%
2021/05/18	11	153.64	7	152.93	154.50	4	13,701	0.03%
2021/05/17	20	145.05	22	147.18	145.00	-2	13,815	-0.01%
2021/05/14	5	153.80	1	155.00	155.00	4	13,665	0.03%
2021/05/13	6	154.08	9	153.06	152.00	-3	13,578	-0.02%
2021/05/12	29	153.45	22	157.45	155.00	7	13,449	0.05%
2021/05/11	42	160.88	39	158.62	158.00	3	13,222	0.02%
2021/05/10	5.1	174.11	1	176.50	172.00	4.1	13,061	0.03%
2021/05/07	5	176.00	6	175.25	178.50	-1	13,058	-0.01%
2021/05/06	14	170.96	9	171.61	172.50	5	13,022	0.04%
2021/05/05	25	171.88	17	174.85	170.50	8	12,783	0.06%
2021/05/04	31	183.85	32	183.69	183.00	-1	12,559	-0.01%
2021/05/03	24	186.85	36.3	183.87	183.50	-12.3	12,493	-0.10%
2021/04/29	9.3	198.51	23	197.63	195.50	-13.7	12,639	-0.11%
2021/04/28	4	194.88	6	195.33	196.00	-2	12,427	-0.02%
2021/04/27	18	198.58	22.1	197.29	197.50	-4.1	12,426	-0.03%
2021/04/26	9	194.39	20.1	194.92	200.00	-11.1	12,255	-0.09%
2021/04/23	51.3	190.99	49	191.51	192.50	2.3	12,017	0.02%
2021/04/22	37	191.28	35.2	188.48	179.00	1.8	11,844	0.02%
2021/04/21	44.1	196.35	33	197.36	190.50	11.1	11,537	0.10%
2021/04/20	18	180.94	50.2	183.62	190.00	-32.2	10,641	-0.30%
2021/04/19	0	173.00	12	173.25	173.00	-12	9,991	-0.12%
2021/04/16	2	168.00	4	170.88	169.50	-2	10,055	-0.02%
2021/04/15	4	166.63	1	167.00	169.00	3	10,170	0.03%
2021/04/14	3	166.83	4	166.25	168.50	-1	10,245	-0.01%
2021/04/13	2	172.00	3	172.33	170.00	-1	10,377	-0.01%
2021/04/12	2	170.25	0	0.00	170.50	2	10,532	0.02%
2021/04/09	39.2	171.68	32	170.44	170.00	7.2	10,767	0.07%
2021/04/08	33	177.38	18	176.50	176.00	15	10,814	0.14%
2021/04/07	5	172.60	16	172.88	172.50	-11	10,851	-0.10%
2021/04/06	2	171.25	40.3	172.47	174.00	-38.3	11,465	-0.33%
2021/04/01	3	170.17	15	169.53	169.50	-12	11,433	-0.10%
2021/03/31	21	170.05	10.1	169.64	169.00	10.9	11,478	0.10%
2021/03/30	7	163.64	1	163.00	167.50	6	11,564	0.05%
2021/03/29	3	163.17	46	163.14	164.00	-43	11,816	-0.36%
2021/03/26	41	161.90	2	161.00	161.00	39	12,205	0.32%
2021/03/25	3	160.00	4	160.38	160.50	-1	12,361	-0.01%
2021/03/24	21	163.98	10	163.75	162.00	11	12,549	0.09%
2021/03/23	5	165.40	5	165.90	166.00	0	12,740	0.00%
2021/03/22	2	165.00	4	167.13	165.50	-2	12,974	-0.02%
2021/03/19	14	167.07	3	166.50	168.00	11	13,214	0.08%
2021/03/18	1	166.00	4	167.00	167.00	-3	13,270	-0.02%
2021/03/17	4	167.88	2	167.50	165.50	2	13,845	0.01%
2021/03/16	29	166.93	17	167.79	168.50	12	14,131	0.08%
2021/03/15	2	164.00	1	165.00	165.50	1	14,731	0.01%
2021/03/12	10	163.40	3	163.83	164.00	7	14,975	0.05%
2021/03/11	8	159.94	9	160.39	162.50	-1	15,371	-0.01%
2021/03/10	0	0.00	5	155.80	156.00	-5	15,671	-0.03%
2021/03/09	5	154.90	5	155.20	153.50	0	16,368	0.00%
2021/03/08	9	160.78	15	159.43	157.50	-6	16,950	-0.04%
2021/03/05	9.3	159.39	7	160.14	160.00	2.3	18,104	0.01%
2021/03/04	2	161.00	17	160.47	160.00	-15	18,259	-0.08%
2021/03/03	11	161.14	6	163.33	163.50	5	18,387	0.03%
2021/03/02	9	170.39	3	168.83	166.50	6	18,602	0.03%
2021/02/26	3	167.00	6	166.75	167.00	-3	18,790	-0.02%
2021/02/25	8	172.56	15	172.23	171.00	-7	19,109	-0.04%
2021/02/24	17	172.97	73.2	171.73	170.00	-56.2	19,236	-0.29%
2021/02/23	13	172.19	13	172.81	172.00	0	18,979	0.00%
2021/02/22	30.8	174.39	29	174.38	175.00	1.8	18,860	0.01%
2021/02/19	4	165.00	5	164.40	167.00	-1	18,511	-0.01%
2021/02/18	9	162.67	10.1	165.05	164.00	-1.1	18,916	-0.01%
2021/02/17	36.2	164.78	20	163.70	161.50	16.2	18,922	0.09%
2021/02/05	3	155.00	1	156.50	155.00	2	18,760	0.01%
2021/02/04	1	157.00	3.2	155.01	157.00	-2.2	18,906	-0.01%
2021/02/03	3.1	156.16	2	155.00	155.50	1.1	19,198	0.01%
2021/02/02	6	155.00	10	156.65	158.00	-4	19,247	-0.02%
2021/02/01	4.2	148.55	12	145.83	150.00	-7.8	19,361	-0.04%
2021/01/29	9.1	155.92	5	152.50	152.00	4.1	19,472	0.02%
2021/01/28	10	157.00	13	157.23	157.50	-3	19,406	-0.02%
2021/01/27	7	162.64	2	162.00	162.00	5	19,456	0.03%
2021/01/26	21	166.71	24.1	164.35	162.00	-3.1	19,440	-0.02%
2021/01/25	44	172.67	19	172.90	170.50	25	19,287	0.13%
2021/01/22	21	170.60	36	169.02	172.00	-15	18,999	-0.08%
2021/01/21	0	0.00	6	160.25	160.00	-6	18,678	-0.03%
2021/01/20	24	163.37	40	160.48	159.50	-16	18,700	-0.09%
2021/01/19	12.1	164.26	9	164.33	165.00	3.1	18,666	0.02%
2021/01/18	16	159.12	20.1	161.10	163.00	-4.1	18,622	-0.02%
2021/01/15	13.1	163.16	21	161.67	161.00	-7.9	18,518	-0.04%
2021/01/14	24	168.19	5	169.60	167.50	19	18,227	0.10%
2021/01/13	7	169.43	14	169.36	169.00	-7	18,092	-0.04%
2021/01/12	8	169.62	4	170.25	168.50	4	17,950	0.02%
2021/01/11	23	173.61	18	172.69	174.00	5	17,810	0.03%
2021/01/08	24	169.04	8	170.56	170.00	16	17,740	0.09%
2021/01/07	13.1	170.73	8	171.56	172.00	5.1	17,767	0.03%
2021/01/06	13	169.35	12	171.67	172.50	1	17,705	0.01%
2021/01/05	45.1	171.32	5	171.10	171.00	40.1	17,446	0.23%
2021/01/04	22	178.52	24	177.88	177.50	-2	17,184	-0.01%
2020/12/31	23	176.09	34	176.01	177.50	-11	16,868	-0.07%
2020/12/30	35.5	174.94	20	175.05	175.00	15.5	16,663	0.09%
2020/12/29	52	173.46	43	174.15	171.00	9	16,395	0.05%
2020/12/28	11	168.00	9	168.39	169.00	2	15,706	0.01%
2020/12/25	8	166.00	13	166.73	167.50	-5	15,544	-0.03%
2020/12/24	14	166.36	6	168.75	165.00	8	15,449	0.05%
2020/12/23	10	167.65	22.2	167.10	168.00	-12.2	15,348	-0.08%
2020/12/22	32	165.61	43	165.93	162.50	-11	15,141	-0.07%
2020/12/21	12	160.00	29	159.91	160.50	-17	14,756	-0.12%
2020/12/18	17	163.35	12	163.58	161.50	5	14,595	0.03%
2020/12/17	28	167.13	18	167.14	166.50	10	14,418	0.07%
2020/12/16	21	168.07	39	168.22	170.00	-18	14,232	-0.13%
2020/12/15	28.2	166.45	22	165.18	163.00	6.2	13,968	0.04%
2020/12/14	53	169.44	18	169.75	168.50	35	13,701	0.26%
2020/12/11	53	169.26	39	169.99	168.00	14	13,705	0.10%
2020/12/10	39	168.03	20	168.13	168.00	19	13,190	0.14%
2020/12/09	46	171.57	43	170.47	172.00	3	12,823	0.02%
2020/12/08	15	157.17	39	156.67	159.00	-24	12,171	-0.20%
2020/12/07	27	154.48	30.3	155.36	154.50	-3.3	11,949	-0.03%
2020/12/04	58	159.66	30	159.70	160.00	28	11,594	0.24%
2020/12/03	48	158.35	62.1	158.50	160.00	-14.1	11,330	-0.12%
2020/12/02	53.3	150.97	103	150.20	154.00	-49.7	10,718	-0.46%	大賣/
2020/12/01	58	148.06	113.3	149.06	144.50	-55.3	10,250	-0.54%	大賣/
2020/11/30	3	141.83	18.1	143.00	143.50	-15.1	9,258	-0.16%
2020/11/27	7	130.07	9	129.33	130.50	-2	9,019	-0.02%
2020/11/26	28	127.57	21	126.86	129.00	7	8,867	0.08%
2020/11/25	10	123.75	24	124.10	122.00	-14	8,601	-0.16%
2020/11/24	22.3	123.87	36	122.89	125.00	-13.7	8,371	-0.16%
2020/11/23	24	119.67	30	119.02	120.00	-6	7,990	-0.08%
2020/11/20	5	116.60	1	117.00	116.50	4	7,791	0.05%
2020/11/19	5	116.10	6	116.83	117.00	-1	7,773	-0.01%
2020/11/18	2	115.25	6	116.00	116.00	-4	7,765	-0.05%
2020/11/17	51	117.80	25.3	119.35	115.50	25.7	7,764	0.33%
2020/11/16	2	114.50	17	114.91	115.00	-15	7,533	-0.20%
2020/11/13	13	113.88	4	114.00	113.50	9	7,530	0.12%
2020/11/12	29	113.48	24	113.25	112.50	5	7,548	0.07%
2020/11/11	13	111.27	30	111.05	114.00	-17	7,577	-0.22%
2020/11/10	21	107.98	4	108.00	107.50	17	7,456	0.23%
2020/11/09	9	109.00	16.3	109.15	110.00	-7.3	7,487	-0.10%
2020/11/06	13.3	106.64	26	106.67	106.00	-12.7	7,417	-0.17%
2020/11/05	7	104.43	10	104.00	103.50	-3	7,400	-0.04%
2020/11/04	5	103.00	17	103.47	103.50	-12	7,491	-0.16%
2020/11/03	9	100.92	4	101.00	101.50	5	7,647	0.07%
2020/11/02	2	99.75	3	99.50	99.30	-1	7,766	-0.01%
2020/10/30	2	100.00	1	100.50	99.60	1	7,843	0.01%
2020/10/29	9	99.76	8	99.69	99.90	1	7,870	0.01%
2020/10/28	16	102.22	17	103.41	101.50	-1	7,984	-0.01%
2020/10/27	2	102.50	4	103.75	104.00	-2	8,025	-0.02%
2020/10/26	12	103.46	7	103.93	103.00	5	8,076	0.06%
2020/10/23	1	102.50	9	102.83	103.00	-8	8,305	-0.10%
2020/10/22	6	102.42	3	102.67	102.00	3	8,390	0.04%
2020/10/21	0	0.00	2	102.25	101.50	-2	8,543	-0.02%
2020/10/20	2	101.25	6	101.83	101.00	-4	8,742	-0.05%
2020/10/19	2	101.50	1	101.50	102.00	1	8,987	0.01%
2020/10/16	18	103.33	5	103.00	101.00	13	9,209	0.14%
2020/10/15	18	101.72	30	102.67	102.50	-12	9,217	-0.13%
2020/10/14	0	0.00	4	100.30	100.50	-4	9,128	-0.04%
2020/10/13	15	98.55	4	98.50	99.20	11	9,252	0.12%
2020/10/12	1	98.00	1	98.30	98.00	0	9,314	0.00%
2020/10/08	6	98.98	6	99.02	98.70	0	9,377	0.00%
2020/10/07	1	99.00	0	0.00	99.00	1	9,472	0.01%
2020/10/06	6	98.57	3	98.53	98.50	3	9,629	0.03%
2020/10/05	1	98.10	11	97.88	97.90	-10	9,893	-0.10%
2020/09/30	3	96.00	29	96.73	96.80	-26	10,071	-0.26%
2020/09/29	11	96.86	0	0.00	96.10	11	10,245	0.11%
2020/09/28	18	96.56	72	96.54	96.00	-54	10,438	-0.52%
2020/09/25	2	96.08	30	95.32	94.40	-28	10,471	-0.27%
2020/09/24	2	98.50	1	97.20	97.20	1	10,491	0.01%
2020/09/23	6	99.37	13	99.13	99.90	-7	10,527	-0.07%
2020/09/22	7	98.64	5	99.26	98.50	2	10,541	0.02%
2020/09/21	17	101.03	0	0.00	100.00	17	10,519	0.16%
2020/09/18	4	102.25	1	102.00	102.00	3	10,529	0.03%
2020/09/17	1	103.00	4	103.50	103.00	-3	10,545	-0.03%
2020/09/16	7	103.79	14	104.50	103.00	-7	10,542	-0.07%
2020/09/15	10	102.00	16	102.75	103.00	-6	10,426	-0.06%
2020/09/14	1	100.50	1	101.00	100.50	0	10,339	0.00%
2020/09/11	5	100.70	3	100.50	100.50	2	10,356	0.02%
2020/09/10	2	102.00	10	101.50	100.50	-8	10,358	-0.08%
2020/09/09	4	100.25	8	101.38	102.00	-4	10,349	-0.04%
2020/09/08	4	100.50	10	100.19	100.50	-6	10,338	-0.06%
2020/09/07	8	102.00	9	102.61	100.00	-1	10,388	-0.01%
2020/09/04	30	100.90	22	100.67	102.50	8	10,355	0.08%
2020/09/03	8	100.04	5	99.58	101.00	3	10,503	0.03%
2020/09/02	3	97.23	3	97.40	97.30	0	10,847	0.00%
2020/09/01	3	96.13	3	96.17	96.80	0	10,883	0.00%
2020/08/31	15	96.48	13	96.46	96.40	2	10,959	0.02%
2020/08/28	0	0.00	4	98.80	97.40	-4	11,085	-0.04%
2020/08/27	7	98.53	5	98.46	98.40	2	11,263	0.02%
2020/08/26	0	0.00	1	97.90	97.80	-1	11,264	-0.01%
2020/08/25	1	98.10	0	0.00	97.50	1	11,271	0.01%
2020/08/24	6	97.33	0	0.00	98.00	6	11,270	0.05%
2020/08/21	9	95.91	16	96.82	97.10	-7	11,267	-0.06%
2020/08/20	34	96.69	22	95.77	95.60	12	11,224	0.11%
2020/08/19	6	102.33	6	103.00	101.50	0	11,038	0.00%
2020/08/18	5	103.40	15	104.63	104.00	-10	11,024	-0.09%
2020/08/17	24	104.10	9	104.44	104.00	15	11,026	0.14%
2020/08/14	8	102.69	16	102.53	103.50	-8	10,886	-0.07%
2020/08/13	27	102.39	22	101.89	101.00	5	10,794	0.05%
2020/08/12	41	102.48	21	103.19	103.00	20	10,709	0.19%
2020/08/11	26	103.23	19	103.89	102.50	7	10,656	0.07%
2020/08/10	62	101.44	12	101.79	101.50	50	10,475	0.48%
2020/08/07	62	101.73	26	100.77	100.00	36	10,409	0.35%
2020/08/05	8	99.81	8	100.08	99.30	0	10,260	0.00%
2020/08/04	4	97.28	5	98.56	98.90	-1	10,378	-0.01%
2020/08/03	1	97.00	1	97.50	97.00	0	10,731	0.00%
2020/07/31	10	98.22	11	97.94	98.00	-1	10,755	-0.01%
2020/07/30	7	95.60	6	96.52	97.80	1	10,717	0.01%
2020/07/29	7	94.49	4	94.75	94.50	3	10,733	0.03%
2020/07/28	15	97.42	16	98.95	94.50	-1	10,724	-0.01%
2020/07/27	6	96.77	4	97.75	95.30	2	10,641	0.02%
2020/07/24	23	97.87	27	97.03	96.10	-4	10,589	-0.04%
2020/07/23	20	100.78	2	100.50	100.00	18	10,450	0.17%
2020/07/22	9	107.67	6	107.50	108.00	3	10,288	0.03%
2020/07/21	39	105.15	49	105.52	106.00	-10	10,074	-0.10%
2020/07/20	17	103.82	6	104.00	103.50	11	9,894	0.11%
2020/07/17	13	102.42	15	102.90	103.00	-2	9,830	-0.02%
2020/07/16	12	102.33	12	103.79	102.00	0	9,847	0.00%
2020/07/15	11	101.95	4	102.25	101.00	7	9,773	0.07%
2020/07/14	9	102.50	2.3	101.44	101.50	6.8	9,928	0.07%
2020/07/13	10	103.95	5	104.00	104.50	5	10,021	0.05%
2020/07/10	27	103.22	23	102.72	102.50	4	10,149	0.04%
2020/07/09	48	105.32	12	105.75	106.00	36	10,110	0.36%
2020/07/08	51	102.74	17	102.44	102.50	34	9,882	0.34%
2020/07/07	15	99.25	15	99.61	99.50	0	9,766	0.00%
2020/07/06	5	100.04	40	100.04	100.00	-35	9,890	-0.35%
2020/07/03	20	97.03	6	97.70	97.80	14	10,061	0.14%
2020/07/02	5	96.46	11	96.89	97.00	-6	10,263	-0.06%
2020/07/01	1	96.00	2	95.95	95.40	-1	10,373	-0.01%
2020/06/30	7	94.29	8	94.35	94.90	-1	10,424	-0.01%
2020/06/29	32	93.04	3	92.97	93.00	29	10,470	0.28%
2020/06/24	7	94.29	3	94.20	94.00	4	10,531	0.04%
2020/06/23	1	93.60	7	94.03	93.90	-6	10,717	-0.06%
2020/06/22	4	93.83	16	93.50	93.10	-12	10,897	-0.11%
2020/06/19	14	93.06	5	94.24	93.90	9	11,175	0.08%
2020/06/18	4	92.45	4	92.25	92.10	0	11,317	0.00%
2020/06/17	8	92.39	5	92.18	92.40	3	11,436	0.03%
2020/06/16	1	91.90	0	0.00	92.10	1	11,637	0.01%
2020/06/15	15	91.11	3	91.33	90.50	12	11,968	0.10%
2020/06/12	35	90.77	31	90.41	91.50	4	12,126	0.03%
2020/06/11	35	93.95	25	92.24	91.50	10	12,253	0.08%
2020/06/10	18	95.05	19	95.04	95.40	-1	12,271	-0.01%
2020/06/09	65	96.13	48	95.23	94.20	17	12,514	0.14%
2020/06/08	25	97.54	87.2	96.90	99.00	-62.2	12,338	-0.50%
2020/06/05	11	92.24	9	92.29	91.80	2	11,890	0.02%
2020/06/04	14	91.71	8	91.74	91.60	6	11,991	0.05%
2020/06/03	47	91.47	25	91.56	91.40	22	12,099	0.18%
2020/06/02	6	91.55	72	91.06	91.50	-66	11,996	-0.55%
2020/06/01	2.1	88.43	26	88.81	89.00	-23.9	11,938	-0.20%
2020/05/29	15	88.33	2	88.20	87.80	13	12,059	0.11%
2020/05/28	11.2	89.40	6	88.85	89.10	5.2	12,162	0.04%
2020/05/27	41	89.19	2	88.90	88.70	39	12,309	0.32%
2020/05/26	2	89.35	8	89.64	89.30	-6	12,437	-0.05%
2020/05/25	17	87.59	6	87.32	89.20	11	12,565	0.09%
2020/05/22	3	89.07	5	89.30	88.30	-2	12,598	-0.02%
2020/05/21	5	88.82	4	88.90	89.00	1	12,627	0.01%
2020/05/20	9	88.29	3	88.60	88.00	6	12,646	0.05%
2020/05/19	50	89.24	42	88.73	88.50	8	12,805	0.06%
2020/05/18	7	87.09	21	87.06	86.80	-14	13,041	-0.11%
2020/05/15	6	87.65	4	87.45	87.00	2	13,274	0.02%
2020/05/14	20	89.86	25	89.99	88.20	-5	13,690	-0.04%
2020/05/13	14	91.02	17	91.32	91.00	-3	13,873	-0.02%
2020/05/12	19	91.89	5	91.72	90.90	14	13,837	0.10%
2020/05/11	38	91.98	23	92.03	92.20	15	13,890	0.11%
2020/05/08	53	90.87	39	91.14	90.60	14	13,690	0.10%
2020/05/07	10	87.52	10	87.93	87.10	0	13,381	0.00%
2020/05/06	12	87.48	8	87.28	87.20	4	13,392	0.03%
2020/05/05	24	88.04	13	88.29	88.50	11	13,445	0.08%
2020/05/04	9	87.04	6	87.00	86.90	3	13,527	0.02%
2020/04/30	9	88.96	18	89.03	89.10	-9	13,575	-0.07%
2020/04/29	4	87.18	4	87.45	87.00	0	13,527	0.00%
2020/04/28	1	87.10	16	86.81	86.50	-15	13,593	-0.11%
2020/04/27	3	85.73	11	85.88	86.20	-8	13,814	-0.06%
2020/04/24	5	84.54	17	84.52	84.70	-12	13,917	-0.09%
2020/04/23	10	85.55	4	85.45	85.20	6	14,143	0.04%
2020/04/22	5	85.08	3	85.37	85.10	2	14,263	0.01%
2020/04/21	11	86.04	11	86.53	84.40	0	14,573	0.00%
2020/04/20	3	86.73	8	87.69	87.50	-5	14,549	-0.03%
2020/04/17	20	87.70	18	87.84	86.40	2	14,507	0.01%
2020/04/16	14	87.84	12	88.08	88.00	2	14,323	0.01%
2020/04/15	23	88.06	34	88.08	88.60	-11	14,254	-0.08%
2020/04/14	26	85.71	10	86.04	86.00	16	14,050	0.11%
2020/04/13	4	85.08	7	85.61	84.50	-3	14,051	-0.02%
2020/04/10	3	84.57	6	85.07	86.00	-3	14,058	-0.02%
2020/04/09	27	85.77	31	85.90	84.30	-4	14,202	-0.03%
2020/04/08	36	84.70	24	84.63	86.90	12	14,166	0.08%
2020/04/07	22	82.12	24	82.28	82.90	-2	13,825	-0.01%
2020/04/06	30	77.88	32	79.35	80.00	-2	13,642	-0.01%
2020/04/01	9	77.07	8	76.94	77.20	1	13,501	0.01%
2020/03/31	18	78.86	5	78.32	78.20	13	13,445	0.10%
2020/03/30	4	77.18	3	78.03	79.10	1	14,004	0.01%
2020/03/27	22	81.11	16	80.71	79.60	6	13,950	0.04%
2020/03/26	22	79.02	26	79.74	80.30	-4	13,817	-0.03%
2020/03/25	23	79.94	38	79.20	78.70	-15	13,737	-0.11%
2020/03/24	66	76.67	65	76.46	75.70	1	13,481	0.01%
2020/03/23	31	74.43	29	74.39	73.60	2	13,586	0.01%
2020/03/20	9	80.80	18	79.69	80.60	-9	13,512	-0.07%
2020/03/19	106	80.82	109	77.57	75.80	-3	13,392	-0.02%	大買/大賣/
2020/03/18	25	85.46	32	86.08	84.20	-7	13,093	-0.05%
2020/03/17	52	85.41	16	85.85	84.20	36	13,013	0.28%
2020/03/16	15	91.14	14	90.90	86.50	1	12,937	0.01%
2020/03/13	25	89.36	66	90.48	91.70	-41	12,861	-0.32%
2020/03/12	43	94.18	46	94.12	94.00	-3	12,576	-0.02%
2020/03/11	61	100.28	17	101.12	98.50	44	12,749	0.35%
2020/03/10	27	99.80	67	99.08	102.00	-40	13,169	-0.30%
2020/03/09	96	101.13	40	98.99	98.30	56	13,222	0.42%
2020/03/06	10	106.10	23	106.61	106.00	-13	13,026	-0.10%
2020/03/05	5	108.00	82	108.05	109.00	-77	12,961	-0.59%
2020/03/04	40	105.05	9	105.61	103.50	31	12,816	0.24%
2020/03/03	53	108.75	10	107.80	106.50	43	12,681	0.34%
2020/03/02	12	105.42	17	104.68	108.50	-5	12,578	-0.04%
2020/02/27	13	107.08	15	105.33	105.00	-2	12,499	-0.02%
2020/02/26	13	110.73	8	109.75	108.50	5	12,399	0.04%
2020/02/25	6	112.58	7	112.64	113.00	-1	12,235	-0.01%
2020/02/24	14	113.29	10	112.95	112.50	4	12,185	0.03%
2020/02/21	14	115.68	21	115.93	116.50	-7	12,075	-0.06%
2020/02/20	16	116.63	32	116.52	117.00	-16	12,027	-0.13%
2020/02/19	17	115.35	61	114.14	116.00	-44	11,823	-0.37%
2020/02/18	37	112.80	19	113.24	110.50	18	11,515	0.16%
2020/02/17	44	111.78	46	112.21	113.00	-2	11,278	-0.02%
2020/02/14	35	106.99	66	105.76	108.00	-31	10,837	-0.29%
2020/02/13	14	103.18	5	103.50	102.00	9	10,571	0.09%
2020/02/12	55	103.70	60	105.10	103.50	-5	10,678	-0.05%
2020/02/11	13	101.85	0	0.00	103.00	13	10,836	0.12%
2020/02/10	22	101.55	6	101.33	101.00	16	10,898	0.15%
2020/02/07	16	103.38	5	103.30	103.00	11	10,875	0.10%
2020/02/06	57	103.75	6	104.25	103.50	51	11,007	0.46%
2020/02/05	28	101.80	54	102.90	102.00	-26	10,999	-0.24%
2020/02/04	6	99.93	54	99.99	101.00	-48	10,844	-0.44%
2020/02/03	38	96.14	21	98.42	98.20	17	10,802	0.16%
2020/01/31	15	97.09	34	97.29	98.20	-19	10,721	-0.18%
2020/01/30	26	98.06	18	97.62	96.30	8	10,834	0.07%
2020/01/20	25	106.56	20	107.43	107.00	5	10,654	0.05%
2020/01/17	77	106.13	22	105.09	105.00	55	10,615	0.52%
2020/01/16	12	103.00	12	103.21	104.50	0	10,371	0.00%
2020/01/15	33	100.87	44	101.26	102.00	-11	10,274	-0.11%
2020/01/14	6	98.92	8	99.11	99.00	-2	10,037	-0.02%
2020/01/13	10	96.75	26	98.00	98.40	-16	10,064	-0.16%
2020/01/10	23	96.95	2	96.65	96.50	21	10,379	0.20%
2020/01/09	3	96.63	5	96.30	97.30	-2	10,527	-0.02%
2020/01/08	8	94.45	14	94.58	94.30	-6	10,582	-0.06%
2020/01/07	7	95.19	18	95.97	94.50	-11	10,940	-0.10%
2020/01/06	8	98.66	10	98.10	97.00	-2	11,240	-0.02%
2020/01/03	16	101.49	5	101.70	100.50	11	11,207	0.10%
2020/01/02	14	102.89	45	102.68	103.00	-31	11,089	-0.28%
2019/12/31	3	99.43	2	99.70	99.40	1	10,868	0.01%
2019/12/30	21	99.98	17	102.56	100.00	4	10,903	0.04%
2019/12/27	51	102.07	19	101.53	101.00	32	10,860	0.29%
2019/12/26	17	101.59	16	101.81	101.50	1	10,872	0.01%
2019/12/25	61	102.42	47	102.65	101.50	14	10,938	0.13%
2019/12/24	19	98.53	15	98.25	99.00	4	10,393	0.04%
2019/12/23	25	98.39	24	98.04	98.00	1	10,502	0.01%
2019/12/20	28	97.03	31	97.25	97.80	-3	10,555	-0.03%
2019/12/19	9	95.77	5	96.94	95.70	4	10,832	0.04%
2019/12/18	46	98.10	48	98.54	96.80	-2	10,922	-0.02%
2019/12/17	18	96.92	27	96.41	97.00	-9	10,619	-0.08%
2019/12/16	41	96.00	28	96.35	96.50	13	10,560	0.12%
2019/12/13	16	95.02	9	95.57	94.90	7	10,457	0.07%
2019/12/12	14	95.14	8	95.79	94.50	6	10,397	0.06%
2019/12/11	13	94.72	13	95.65	94.20	0	10,307	0.00%
2019/12/10	8	96.66	7	96.43	96.80	1	10,287	0.01%
2019/12/09	20	96.86	15	96.53	97.30	5	10,214	0.05%
2019/12/06	41	97.58	40	97.65	96.70	1	10,146	0.01%
2019/12/05	37	94.68	45	95.00	96.50	-8	9,750	-0.08%
2019/12/04	7	89.74	13	89.56	90.50	-6	9,211	-0.07%
2019/12/03	7	87.00	8	87.05	87.10	-1	8,989	-0.01%
2019/12/02	9	86.50	9	87.00	87.00	0	8,999	0.00%
2019/11/29	8	86.68	9.2	86.68	86.80	-1.2	9,037	-0.01%
2019/11/28	11	86.37	16	86.45	86.40	-5	9,051	-0.06%
2019/11/27	15	86.17	17	86.56	86.60	-2	9,125	-0.02%
2019/11/26	28	86.13	16	85.58	85.50	12	9,136	0.13%
2019/11/25	12	86.83	12	86.44	86.50	0	9,085	0.00%
2019/11/22	7	86.70	12	87.04	87.10	-5	9,060	-0.06%
2019/11/21	12	85.69	13	86.14	86.20	-1	9,167	-0.01%
2019/11/20	6	86.63	6	86.40	86.40	0	9,147	0.00%
2019/11/19	8	87.16	6	87.20	87.30	2	9,219	0.02%
2019/11/18	11	88.09	15	88.61	88.80	-4	9,172	-0.04%
2019/11/15	7	88.56	5	87.74	87.80	2	9,208	0.02%
2019/11/14	8	87.40	16	87.89	88.80	-8	9,296	-0.09%
2019/11/13	19	88.59	14	88.63	88.40	5	9,314	0.05%
2019/11/12	10	87.25	18	87.43	87.50	-8	9,337	-0.09%
2019/11/11	18	85.68	201	85.57	86.20	-183	9,336	-1.96%	大賣/鉅額交易
2019/11/08	41	90.26	38	89.11	88.00	3	9,198	0.03%
2019/11/07	22	93.90	16	94.08	93.60	6	8,931	0.07%
2019/11/06	19	96.33	10	97.15	95.90	9	8,881	0.10%
2019/11/05	24	97.41	28	96.86	98.00	-4	8,856	-0.05%
2019/11/04	8	94.73	21	94.30	95.20	-13	8,702	-0.15%
2019/11/01	9	92.28	7	91.91	92.30	2	8,580	0.02%
2019/10/31	19	92.27	8	93.30	91.80	11	8,647	0.13%
2019/10/30	11	93.98	13	93.82	94.20	-2	8,573	-0.02%
2019/10/29	35	94.24	24	93.94	94.50	11	8,572	0.13%
2019/10/28	20	93.47	11	93.65	94.30	9	8,454	0.11%
2019/10/25	13	93.05	14	93.71	92.90	-1	8,395	-0.01%
2019/10/24	10	92.34	10	92.13	92.40	0	8,285	0.00%
2019/10/23	22	92.20	64	92.82	91.90	-42	8,312	-0.51%
2019/10/22	66	93.41	11	93.19	93.10	55	8,303	0.66%
2019/10/21	27	92.52	30	92.34	92.90	-3	8,247	-0.04%
2019/10/18	43	92.03	38	93.02	91.20	5	8,137	0.06%
2019/10/17	24	91.21	32	90.34	91.10	-8	7,788	-0.10%
2019/10/16	13	89.25	20	90.53	89.00	-7	7,667	-0.09%
2019/10/15	73	90.17	33	90.40	89.20	40	7,584	0.53%
2019/10/14	25	89.32	43.1	88.82	89.30	-18.1	7,306	-0.25%
2019/10/09	5	83.50	3	83.67	83.50	2	6,965	0.03%
2019/10/08	10	83.88	27	84.26	83.80	-17	7,069	-0.24%
2019/10/07	7	84.41	17	84.64	84.40	-10	7,055	-0.14%
2019/10/04	24	85.36	24	85.33	85.00	0	7,053	0.00%
2019/10/03	11	86.15	9	85.11	86.20	2	7,094	0.03%
2019/10/02	9	85.27	10	84.92	85.40	-1	7,068	-0.01%
2019/10/01	16	84.36	25	84.37	85.50	-9	7,054	-0.13%
2019/09/27	7	82.69	6.2	82.85	82.20	0.8	6,981	0.01%
2019/09/26	29	83.24	18	84.27	82.70	11	7,004	0.16%
2019/09/25	38.2	84.11	27	83.79	83.90	11.2	7,102	0.16%
2019/09/24	21	83.60	20	83.67	83.70	1	7,306	0.01%
2019/09/23	17	80.82	14	80.29	81.20	3	7,012	0.04%
2019/09/20	18	77.98	10	78.20	78.50	8	7,226	0.11%
2019/09/19	14	77.00	4	76.90	76.90	10	7,288	0.14%
2019/09/18	7	76.56	7	76.96	76.30	0	7,461	0.00%
2019/09/17	41	76.94	14	76.84	76.80	27	7,502	0.36%
2019/09/16	25	76.91	10	76.87	76.70	15	7,591	0.20%
2019/09/12	15	76.97	5	76.76	77.20	10	7,719	0.13%
2019/09/11	6	74.55	12	74.43	74.30	-6	7,775	-0.08%
2019/09/10	25	75.25	5	75.32	75.00	20	7,927	0.25%
2019/09/09	17	76.06	13	76.28	75.80	4	8,214	0.05%
2019/09/06	27	76.20	7	76.17	76.20	20	8,568	0.23%
2019/09/05	22	76.45	7	76.11	76.00	15	8,781	0.17%
2019/09/04	11	76.36	10	76.21	76.20	1	9,001	0.01%
2019/09/03	7	75.74	9	76.49	76.60	-2	9,084	-0.02%
2019/09/02	7	74.71	5	74.96	75.00	2	9,131	0.02%
2019/08/30	4	75.50	11	75.42	74.20	-7	9,298	-0.08%
2019/08/29	2	73.30	6	74.22	74.60	-4	9,377	-0.04%
2019/08/28	6	74.47	3	74.00	73.50	3	9,430	0.03%
2019/08/27	10	75.03	6	74.27	73.80	4	9,447	0.04%
2019/08/26	8	75.53	1	76.60	74.10	7	9,586	0.07%
2019/08/23	3	77.97	4	78.50	77.90	-1	9,603	-0.01%
2019/08/22	5	78.62	4	79.50	77.90	1	9,722	0.01%
2019/08/21	5	79.76	7	79.76	79.30	-2	9,935	-0.02%
2019/08/20	11	81.38	3	81.93	80.10	8	10,200	0.08%
2019/08/19	21	80.97	21	81.22	81.20	0	10,388	0.00%
2019/08/16	3	78.30	26	78.33	78.00	-23	10,583	-0.22%
2019/08/15	4	78.53	16	78.19	77.60	-12	10,991	-0.11%
2019/08/14	7	81.21	4	82.48	80.90	3	11,107	0.03%
2019/08/13	11	81.03	11	81.13	81.00	0	11,418	0.00%
2019/08/12	9	81.44	15	79.69	81.50	-6	11,962	-0.05%
2019/08/08	20	80.22	2	80.75	80.20	18	12,172	0.15%
2019/08/07	1	80.80	0	0.00	80.50	1	12,557	0.01%
2019/08/06	4	79.73	4	81.18	82.30	0	13,207	0.00%
2019/08/05	3	81.00	263	80.99	80.50	-260	13,657	-1.90%	大賣/鉅額交易
2019/08/02	8	82.45	3	82.80	81.60	5	14,366	0.03%
2019/08/01	6	85.75	0	0.00	85.50	6	14,369	0.04%
2019/07/31	3	84.87	3	83.53	86.00	0	14,460	0.00%
2019/07/30	15	82.57	11	84.09	83.50	4	14,407	0.03%
2019/07/29	11	86.59	9	87.36	86.30	2	14,303	0.01%
2019/07/26	9	87.93	6	87.67	88.00	3	14,319	0.02%
2019/07/25	10	88.02	8	87.88	88.40	2	14,315	0.01%
2019/07/24	12	87.40	4	87.33	86.90	8	14,296	0.06%
2019/07/23	9	86.54	7	86.64	86.90	2	14,345	0.01%
2019/07/22	3	88.03	2.2	88.15	88.10	0.8	14,336	0.01%
2019/07/19	4	87.78	3	87.90	88.00	1	14,327	0.01%
2019/07/18	8	88.33	3	87.60	86.80	5	14,457	0.03%
2019/07/17	9	89.90	12	89.92	89.90	-3	14,406	-0.02%
2019/07/16	18	90.33	14	90.37	90.40	4	14,443	0.03%
2019/07/15	21	89.60	26	89.01	89.90	-5	14,399	-0.03%
2019/07/12	32	88.05	38	88.64	87.90	-6	14,471	-0.04%
2019/07/11	11	87.49	12	87.42	87.30	-1	14,373	-0.01%
2019/07/10	4	86.52	5	86.36	86.70	-1	14,320	-0.01%
2019/07/09	17	85.88	14	86.78	85.70	3	14,289	0.02%
2019/07/08	18	87.36	31	87.58	87.50	-13	14,264	-0.09%
2019/07/05	21	86.84	24	86.80	87.30	-3	14,345	-0.02%
2019/07/04	13	85.99	3	85.93	85.80	10	14,340	0.07%
2019/07/03	26	86.24	25	86.94	85.90	1	14,760	0.01%
2019/07/02	26	87.18	54	86.45	87.60	-28	14,660	-0.19%
2019/07/01	27	84.97	29	84.89	85.90	-2	14,475	-0.01%
2019/06/28	42	80.73	34	81.02	81.60	8	14,182	0.06%
2019/06/27	25	79.83	18	80.39	80.50	7	14,223	0.05%
2019/06/26	24	80.02	24	79.97	81.40	0	13,871	0.00%
2019/06/25	7	80.90	34	82.91	80.40	-27	13,831	-0.20%
2019/06/24	16	82.54	13	82.38	83.00	3	13,652	0.02%
2019/06/21	10	82.27	9	82.93	81.60	1	13,619	0.01%
2019/06/20	19	83.37	13	83.22	82.70	6	13,550	0.04%
2019/06/19	32	82.40	26	82.00	82.50	6	13,490	0.04%
2019/06/18	14	82.72	10	82.82	81.70	4	13,372	0.03%
2019/06/17	28	83.64	16	83.12	84.20	12	13,326	0.09%
2019/06/14	48	82.45	56	82.59	82.10	-8	13,108	-0.06%
2019/06/13	16	80.74	21	79.40	81.50	-5	12,776	-0.04%
2019/06/12	22	79.40	44	79.76	78.80	-22	12,622	-0.17%
2019/06/11	24	77.98	13	77.93	78.60	11	12,490	0.09%
2019/06/10	8	76.38	21	75.90	76.80	-13	12,428	-0.10%
2019/06/06	31	75.82	24	76.00	74.50	7	12,369	0.06%
2019/06/05	28	79.05	27	79.24	77.90	1	12,215	0.01%
2019/06/04	15	77.74	25	77.92	78.20	-10	12,311	-0.08%
2019/06/03	10	77.65	8	77.86	77.50	2	12,334	0.02%
2019/05/31	25	78.01	25	77.91	78.90	0	12,294	0.00%
2019/05/30	28	77.50	18	77.42	77.30	10	12,162	0.08%
2019/05/29	10	77.05	6	76.95	77.20	4	12,097	0.03%
2019/05/28	39	78.86	26	78.97	78.20	13	12,127	0.11%
2019/05/27	70	82.12	61	82.12	81.10	9	12,125	0.07%
2019/05/24	29	80.96	21	81.21	80.90	8	11,956	0.07%
2019/05/23	43	79.72	38	79.44	81.20	5	11,812	0.04%
2019/05/22	57	81.50	56	80.60	79.10	1	11,547	0.01%
2019/05/21	33	77.55	32	77.41	78.90	1	11,219	0.01%
2019/05/20	61	78.07	26	78.63	77.00	35	11,084	0.32%
2019/05/17	54	80.38	70	80.81	80.10	-16	10,837	-0.15%
2019/05/16	41	78.08	51	78.36	78.10	-10	10,412	-0.10%
2019/05/15	71	78.65	56	78.80	78.10	15	10,471	0.14%
2019/05/14	144	77.71	116	77.58	78.00	28	10,559	0.27%	大買/大賣/
2019/05/13	77	73.46	122	73.84	75.70	-45	10,001	-0.45%	大賣/
2019/05/10	50	72.21	57	72.50	72.80	-7	9,585	-0.07%
2019/05/09	9	69.01	13	69.16	68.20	-4	8,933	-0.04%
2019/05/08	17	68.72	30	68.73	69.30	-13	8,874	-0.15%
2019/05/07	7	67.77	3	67.90	67.70	4	8,904	0.04%
2019/05/06	3	67.30	5	66.88	67.30	-2	9,224	-0.02%
2019/05/03	8	68.31	9	68.46	68.20	-1	9,229	-0.01%
2019/05/02	7	67.23	3	67.10	67.30	4	9,228	0.04%
2019/04/30	7	66.73	6	66.80	66.80	1	9,352	0.01%
2019/04/29	15	67.26	14	67.71	67.00	1	9,419	0.01%
2019/04/26	3	69.83	1	69.50	69.50	2	9,474	0.02%
2019/04/25	16	70.96	8	71.11	71.20	8	9,531	0.08%
2019/04/24	15	71.52	12	71.61	70.30	3	9,697	0.03%
2019/04/23	4	70.40	8	70.13	70.00	-4	9,679	-0.04%
2019/04/22	57	71.27	28	71.48	70.50	29	9,950	0.29%
2019/04/19	5	69.92	7	70.27	70.60	-2	9,991	-0.02%
2019/04/18	23	70.27	6	70.05	68.60	17	10,232	0.17%
2019/04/17	49	69.56	2	70.05	69.10	47	10,246	0.46%
2019/04/16	3	68.83	3	68.83	69.30	0	10,261	0.00%
2019/04/15	4	68.50	0	0.00	68.30	4	10,465	0.04%
2019/04/12	20	67.62	18	67.81	67.70	2	10,741	0.02%
2019/04/11	32	69.82	9	71.29	68.80	23	10,854	0.21%
2019/04/10	42	71.13	16	71.13	71.40	26	10,908	0.24%
2019/04/09	130	72.18	77	72.32	71.80	53	10,984	0.48%	大買/
2019/04/08	5	68.60	12	68.55	68.60	-7	10,831	-0.06%
2019/04/03	18	68.23	12	68.63	67.80	6	10,997	0.05%
2019/04/02	14	68.64	11	68.71	68.40	3	11,241	0.03%
2019/04/01	53	68.62	41	68.98	68.20	12	11,713	0.10%
2019/03/29	5	67.04	6	66.82	67.40	-1	11,658	-0.01%
2019/03/28	19	67.41	17	67.42	66.60	2	12,023	0.02%
2019/03/27	14	66.97	8	67.36	66.90	6	12,525	0.05%
2019/03/26	5	67.28	4	67.05	67.70	1	12,713	0.01%
2019/03/25	9	66.81	6	66.63	66.60	3	12,950	0.02%
2019/03/22	15	68.41	17	68.71	68.20	-2	13,122	-0.02%
2019/03/21	21	68.35	20	68.38	68.40	1	13,349	0.01%
2019/03/20	15	68.06	14	67.85	67.80	1	13,583	0.01%
2019/03/19	1	66.30	35	66.94	66.80	-34	13,849	-0.25%
2019/03/18	8	65.28	13	65.32	65.70	-5	13,975	-0.04%
2019/03/15	10	65.02	8	64.85	64.80	2	14,310	0.01%
2019/03/14	26	65.58	20	64.86	64.30	6	14,582	0.04%
2019/03/13	8	65.49	17	65.36	65.70	-9	14,874	-0.06%
2019/03/12	28	67.10	35	66.53	66.00	-7	15,052	-0.05%
2019/03/11	15	65.49	12	65.67	65.90	3	15,288	0.02%
2019/03/08	39	65.53	6	66.80	65.10	33	15,954	0.21%
2019/03/07	4	67.78	9	69.66	67.90	-5	16,140	-0.03%
2019/03/06	12	71.18	10	71.17	70.30	2	16,581	0.01%
2019/03/05	6	70.13	4	70.40	70.60	2	17,126	0.01%
2019/03/04	49	71.31	41	70.94	70.50	8	17,429	0.05%
2019/02/27	64	71.50	66	71.83	71.40	-2	17,569	-0.01%
2019/02/26	38	71.70	53	72.28	72.60	-15	17,810	-0.08%
2019/02/25	27	69.51	30	69.54	69.80	-3	17,952	-0.02%
2019/02/22	35	71.43	34	71.15	70.10	1	18,343	0.01%
2019/02/21	18	71.02	12	71.02	71.20	6	18,311	0.03%
2019/02/20	27	72.41	19	72.24	71.10	8	18,314	0.04%
2019/02/19	31	71.80	20	71.42	72.00	11	18,362	0.06%
2019/02/18	30	71.52	32	71.41	70.80	-2	18,472	-0.01%
2019/02/15	30	72.05	25.1	71.56	70.50	4.9	18,677	0.03%
2019/02/14	22	73.30	24	73.85	72.80	-2	18,739	-0.01%
2019/02/13	45	71.84	47	71.33	74.30	-2	18,546	-0.01%
2019/02/12	23	66.83	32	67.35	67.60	-9	18,191	-0.05%
2019/02/11	5	65.50	11	65.77	65.60	-6	18,539	-0.03%
2019/01/30	8	65.10	15	65.77	64.50	-7	18,765	-0.04%
2019/01/29	11	64.77	10	64.65	65.20	1	18,788	0.01%
2019/01/28	16	65.36	23	65.49	65.50	-7	18,875	-0.04%
2019/01/25	52	64.48	53	64.47	64.40	-1	19,217	-0.01%
2019/01/24	5.1	63.17	4	63.10	62.50	1.1	19,111	0.01%
2019/01/23	22	61.95	47	62.47	63.10	-25	19,101	-0.13%
2019/01/22	22	63.50	14	63.34	62.00	8	19,326	0.04%
2019/01/21	25	63.98	16	64.08	63.70	9	19,436	0.05%
2019/01/18	39	63.07	41	63.34	64.30	-2	19,565	-0.01%
2019/01/17	27	64.67	19	64.84	63.60	8	19,619	0.04%
2019/01/16	26	64.10	30	64.20	64.90	-4	19,722	-0.02%
2019/01/15	16	61.93	19	62.69	62.90	-3	19,591	-0.02%
2019/01/14	37	60.99	66	61.06	61.40	-29	19,557	-0.15%
2019/01/11	28	64.08	16	64.36	63.30	12	19,391	0.06%
2019/01/10	50	64.69	47	64.69	64.00	3	19,377	0.02%
2019/01/09	27	63.11	25	63.08	62.60	2	19,169	0.01%
2019/01/08	20	62.95	21	62.88	62.50	-1	19,230	-0.01%
2019/01/07	84	63.83	89	63.93	63.20	-5	19,279	-0.03%
2019/01/04	95	60.43	102	60.41	62.90	-7	19,258	-0.04%	大賣/
2019/01/03	88	62.18	50	62.29	61.60	38	19,106	0.20%
2019/01/02	18	62.28	23	62.50	62.80	-5	19,093	-0.03%
2018/12/28	30	61.32	28	61.36	61.20	2	19,120	0.01%
2018/12/27	45	61.24	52	61.41	61.20	-7	19,189	-0.04%
2018/12/26	79	61.19	82	60.50	58.50	-3	18,918	-0.02%
2018/12/25	29	58.04	32	58.48	60.80	-3	18,881	-0.02%
2018/12/24	65	60.26	40	60.42	60.00	25	18,659	0.13%
2018/12/22	34	61.73	35	62.21	63.50	-1	18,227	-0.01%
2018/12/21	122	61.91	115	61.47	63.40	7	18,292	0.04%	大買/大賣/
2018/12/20	90	65.63	85	63.91	61.70	5	18,034	0.03%
2018/12/19	60	69.47	56	69.24	68.50	4	17,677	0.02%
2018/12/18	40	70.76	40	70.85	70.00	0	18,106	0.00%
2018/12/17	134	70.36	137	69.78	71.00	-3	18,198	-0.02%	大買/大賣/
2018/12/14	64	67.66	66	68.14	69.20	-2	18,092	-0.01%
2018/12/13	86	69.92	90	69.45	69.80	-4	17,965	-0.02%
2018/12/12	79	70.36	76	70.62	69.30	3	17,838	0.02%
2018/12/11	81	70.17	83	69.37	68.60	-2	17,780	-0.01%
2018/12/10	125	70.41	123	69.69	69.60	2	17,754	0.01%	大買/大賣/
2018/12/07	40	75.66	36	74.58	72.70	4	17,516	0.02%
2018/12/06	70	76.44	83	74.76	74.10	-13	17,515	-0.07%
2018/12/05	22	78.51	20	78.77	78.00	2	17,395	0.01%
2018/12/04	46	82.99	36	82.93	82.10	10	17,367	0.06%
2018/12/03	106	87.41	100	87.57	85.20	6	17,253	0.03%	大買/
2018/11/30	51	84.45	53	84.67	84.50	-2	16,574	-0.01%
2018/11/29	165	84.16	196	83.97	85.80	-31	16,135	-0.19%	大買/大賣/
2018/11/28	67	78.80	72	78.46	79.90	-5	15,623	-0.03%
2018/11/27	99	75.12	101	74.87	76.00	-2	15,145	-0.01%	大賣/
2018/11/26	54	73.76	49	73.65	73.50	5	14,850	0.03%
2018/11/23	85	74.23	80	74.53	72.00	5	14,732	0.03%
2018/11/22	66	76.03	39	75.56	72.80	27	14,384	0.19%
2018/11/21	141	74.51	113	74.57	77.50	28	13,991	0.20%	大買/大賣/
2018/11/20	46	70.15	53	69.93	70.50	-7	13,555	-0.05%
2018/11/19	37	69.88	32	69.49	70.10	5	13,594	0.04%
2018/11/16	45	70.54	41	70.41	69.00	4	13,591	0.03%
2018/11/15	46	69.22	60	69.02	70.00	-14	13,639	-0.10%
2018/11/14	50	69.70	45	69.56	68.00	5	13,554	0.04%
2018/11/13	18	68.66	14	68.61	71.50	4	13,511	0.03%
2018/11/12	30	67.79	49	67.90	69.00	-19	13,388	-0.14%
2018/11/09	39	67.06	39	66.73	67.50	0	13,312	0.00%
2018/11/08	47	69.97	42	69.75	66.20	5	13,209	0.04%
2018/11/07	44	65.68	47	65.55	69.80	-3	12,822	-0.02%
2018/11/06	38	65.18	35	66.40	63.50	3	12,780	0.02%
2018/11/05	32	66.75	33	66.31	67.40	-1	12,809	-0.01%
2018/11/02	129	66.57	134	66.34	66.40	-5	12,814	-0.04%	大買/大賣/
2018/11/01	56	62.53	58	62.71	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	4	57.60	57.60	-4	12,443	-0.03%
2018/10/30	39	51.85	88	51.88	52.40	-49	12,483	-0.39%
2018/10/29	20	49.64	26	50.33	51.80	-6	12,405	-0.05%
2018/10/26	35	48.77	39	50.49	47.10	-4	12,467	-0.03%
2018/10/25	112	51.66	57.3	52.23	50.40	54.7	12,546	0.44%	大買/
2018/10/24	38	56.61	34	58.19	56.00	4	12,412	0.03%
2018/10/23	25	59.30	15	60.41	58.30	10	12,263	0.08%
2018/10/22	61	61.13	59	60.80	61.90	2	12,230	0.02%
2018/10/19	46	62.30	44	62.55	61.80	2	12,158	0.02%
2018/10/18	25	65.84	22.2	66.37	65.30	2.8	12,057	0.02%
2018/10/17	31	65.35	35	65.47	65.20	-4	11,952	-0.03%
2018/10/16	68	65.37	63	65.49	64.00	5	11,921	0.04%
2018/10/15	28	63.80	30	63.80	63.10	-2	11,781	-0.02%
2018/10/12	11	63.61	30	63.54	64.10	-19	11,722	-0.16%
2018/10/11	14.2	63.72	0	0.00	63.50	14.2	11,552	0.12%
2018/10/09	43	69.11	38	69.17	70.50	5	11,443	0.04%
2018/10/08	73	68.40	72	69.09	68.00	1	11,287	0.01%
2018/10/05	32	71.74	29	73.71	70.00	3	11,098	0.03%
2018/10/04	25	75.05	27	74.67	75.80	-2	10,937	-0.02%
2018/10/03	35	76.26	38	76.94	74.90	-3	10,944	-0.03%
2018/10/02	16	79.38	12	79.40	78.50	4	10,874	0.04%
2018/10/01	28	78.76	28	78.69	79.90	0	10,996	0.00%
2018/09/28	51.2	78.37	47	78.37	78.40	4.2	11,180	0.04%
2018/09/27	32	79.08	26	79.37	77.30	6	11,181	0.05%
2018/09/26	32	77.31	34	77.41	79.50	-2	11,262	-0.02%
2018/09/25	100.1	81.90	100	81.83	78.10	0.1	11,179	0.00%
2018/09/21	71	78.96	59.2	79.02	81.50	11.8	10,708	0.11%
2018/09/20	37	74.96	39	74.81	74.60	-2	10,431	-0.02%
2018/09/19	43	75.64	44	76.22	74.30	-1	10,444	-0.01%
2018/09/18	30	72.48	30	72.19	73.90	0	10,448	0.00%
2018/09/17	12.2	74.45	20	73.90	74.70	-7.8	10,570	-0.07%
2018/09/14	32	68.26	24	70.30	72.10	8	10,320	0.08%
2018/09/13	19	65.73	17	66.23	65.60	2	10,254	0.02%
2018/09/12	56	67.08	61	66.20	64.40	-5	10,255	-0.05%
2018/09/11	23	70.46	23	69.80	69.50	0	10,055	0.00%
2018/09/10	27	72.53	27	73.40	69.50	0	9,872	0.00%
2018/09/07	8	83.08	7	84.27	77.20	1	9,740	0.01%
2018/09/06	15	84.74	21	84.44	85.00	-6	9,688	-0.06%
2018/09/05	28	84.73	28	84.48	84.30	0	9,854	0.00%
2018/09/04	14	83.66	15	84.37	84.40	-1	10,053	-0.01%
2018/09/03	30	84.69	34	85.25	83.80	-4	10,218	-0.04%
2018/08/31	9	86.49	9	86.51	88.00	0	10,583	0.00%
2018/08/30	35	89.25	29	88.92	87.50	6	10,763	0.06%
2018/08/29	17	86.88	13	86.76	87.40	4	11,085	0.04%
2018/08/28	12	88.17	14	88.54	87.40	-2	11,507	-0.02%
2018/08/27	20	87.29	19	87.86	88.20	1	11,612	0.01%
2018/08/24	21	83.62	20	83.66	84.50	1	11,737	0.01%
2018/08/23	8	86.21	8	86.68	85.20	0	12,123	0.00%
2018/08/22	39	84.64	46	84.81	87.30	-7	12,328	-0.06%
2018/08/21	24	85.93	21	85.90	86.60	3	12,292	0.02%
2018/08/20	47	85.52	46	86.55	84.20	1	12,374	0.01%
2018/08/17	16	92.01	14	92.33	90.20	2	12,304	0.02%
2018/08/16	2	92.80	2	92.20	92.80	0	12,390	0.00%
2018/08/15	16	90.19	16	89.93	90.30	0	12,514	0.00%
2018/08/14	51	88.95	60	88.45	91.50	-9	12,602	-0.07%
2018/08/13	55	88.63	68	89.58	88.40	-13	12,638	-0.10%
2018/08/10	6	95.03	6	97.28	93.00	0	12,649	0.00%
2018/08/09	65	96.58	86	96.72	96.10	-21	12,911	-0.16%
2018/08/08	42	100.25	19	98.65	95.60	23	13,595	0.17%
2018/08/07	26	100.55	21	101.88	102.50	5	13,996	0.04%
2018/08/06	26	97.48	18	96.81	99.50	8	14,580	0.05%
2018/08/03	47	93.45	54	93.43	97.00	-7	15,125	-0.05%
2018/08/02	19	95.85	13	97.16	92.00	6	15,089	0.04%
2018/08/01	25	100.89	18	99.72	99.20	7	15,010	0.05%
2018/07/31	10	108.00	10	108.00	105.00	0	15,036	0.00%
2018/07/30	12	109.25	9	110.61	107.00	3	15,173	0.02%
2018/07/27	4	112.00	5	109.90	113.00	-1	15,325	-0.01%
2018/07/26	4	111.38	30	113.98	110.00	-26	15,574	-0.17%
2018/07/25	14	113.00	14	112.93	113.00	0	15,812	0.00%
2018/07/24	0	0.00	1	109.00	112.00	-1	15,928	-0.01%
2018/07/23	13	107.19	2	107.50	108.00	11	16,091	0.07%
2018/07/20	0	0.00	2	113.50	115.00	-2	16,295	-0.01%
2018/07/19	18	115.81	1	114.50	115.50	17	16,418	0.10%
2018/07/18	2	115.50	4	111.88	109.50	-2	16,549	-0.01%
2018/07/17	7	115.36	6	115.42	115.00	1	16,632	0.01%
2018/07/16	8	116.13	9	115.56	116.50	-1	16,937	-0.01%
2018/07/13	10	117.05	11	115.14	114.50	-1	17,483	-0.01%
2018/07/12	10	115.50	16	114.69	116.00	-6	17,768	-0.03%
2018/07/11	8	112.88	9	113.17	113.00	-1	18,121	-0.01%
2018/07/10	15	115.87	7	116.07	115.00	8	18,706	0.04%
2018/07/09	29	114.36	27	115.09	114.00	2	19,373	0.01%
2018/07/06	17	109.97	26	111.83	117.50	-9	19,510	-0.05%
2018/07/05	16	108.78	15	108.90	107.00	1	19,568	0.01%
2018/07/04	13	109.00	16	110.63	107.00	-3	19,769	-0.02%
2018/07/03	20	116.05	19	116.13	115.50	1	20,025	0.00%
2018/07/02	18	118.36	11	120.00	115.50	7	20,029	0.03%
2018/06/29	9	123.11	7	123.86	123.00	2	19,974	0.01%
2018/06/28	26	124.79	29	124.60	123.00	-3	20,003	-0.01%
2018/06/27	18	126.33	30	125.63	128.00	-12	20,283	-0.06%
2018/06/26	34	127.41	22	128.41	125.00	12	20,572	0.06%
2018/06/25	7	125.57	8	123.88	127.00	-1	20,422	0.00%
2018/06/22	16	125.03	15	125.27	124.00	1	20,571	0.00%
2018/06/21	10	127.50	18	126.94	129.00	-8	20,592	-0.04%
2018/06/20	18	122.08	24	122.15	123.00	-6	20,819	-0.03%
2018/06/19	7	124.57	9	125.17	124.00	-2	21,083	-0.01%
2018/06/15	9	127.72	8	127.31	128.00	1	21,343	0.00%
2018/06/14	15	126.53	11	126.55	127.50	4	21,757	0.02%
2018/06/13	14	127.00	8	127.06	127.50	6	22,584	0.03%
2018/06/12	19	129.08	18	128.42	128.00	1	22,755	0.00%
2018/06/11	7	124.93	15	124.30	125.50	-8	22,574	-0.04%
2018/06/08	29	118.14	38	119.49	120.50	-9	22,440	-0.04%
2018/06/07	27	125.19	50	127.19	125.00	-23	22,077	-0.10%
2018/06/06	21	123.86	25	125.50	128.00	-4	22,058	-0.02%
2018/06/05	79	126.03	15	128.53	122.50	64	21,956	0.29%
2018/06/04	18	136.03	10	137.25	136.00	8	21,514	0.04%
2018/06/01	16	138.63	13	138.38	137.00	3	21,474	0.01%
2018/05/31	17	145.09	30	144.42	141.00	-13	21,435	-0.06%
2018/05/30	19	143.61	22	143.64	143.00	-3	20,992	-0.01%
2018/05/29	15	143.87	13	144.19	143.00	2	20,769	0.01%
2018/05/28	6	142.83	13	143.31	142.00	-7	20,607	-0.03%
2018/05/25	7	139.36	92	136.99	140.00	-85	20,488	-0.41%
2018/05/24	7	137.64	5	137.20	138.00	2	20,424	0.01%
2018/05/23	31	138.84	32	139.52	137.00	-1	20,377	0.00%
2018/05/22	9	138.28	18	138.72	136.50	-9	20,225	-0.04%
2018/05/21	5	140.30	7	140.21	141.00	-2	20,225	-0.01%
2018/05/18	48	138.76	37	138.99	139.00	11	20,217	0.05%
2018/05/17	25	141.16	37	138.99	136.50	-12	20,166	-0.06%
2018/05/16	52	146.53	42	147.53	141.50	10	20,054	0.05%
2018/05/15	110	147.07	23	144.98	141.00	87	19,651	0.44%	大買/
2018/05/14	37	146.31	33	145.33	151.00	4	19,438	0.02%
2018/05/11	33	139.39	35	139.56	137.50	-2	18,840	-0.01%
2018/05/10	5	131.80	6	131.75	135.50	-1	18,366	-0.01%
2018/05/09	9	133.00	6	133.67	131.00	3	18,655	0.02%
2018/05/08	8	134.19	6	134.00	132.00	2	18,633	0.01%
2018/05/07	7	130.93	8	129.94	131.00	-1	18,638	-0.01%
2018/05/04	23	126.85	9	127.33	127.00	14	18,647	0.08%
2018/05/03	11	134.27	10	134.34	130.50	1	19,036	0.01%
2018/05/02	5	135.40	7	133.57	134.50	-2	19,101	-0.01%
2018/04/30	10	130.10	1	131.00	129.00	9	19,276	0.05%
2018/04/27	4	133.38	4	132.50	131.00	0	19,738	0.00%
2018/04/26	2	126.50	9	129.50	128.50	-7	20,196	-0.03%
2018/04/25	4	124.13	8	124.50	124.00	-4	20,437	-0.02%
2018/04/24	3	124.67	5	121.00	120.50	-2	20,453	-0.01%
2018/04/23	5	130.80	4	129.13	128.00	1	20,274	0.00%
2018/04/20	11	133.86	13	134.69	133.00	-2	20,187	-0.01%
2018/04/19	42	138.61	47	137.72	138.50	-5	19,928	-0.03%
2018/04/18	36	130.89	37	131.47	133.00	-1	19,375	-0.01%
2018/04/17	33	133.88	51	132.95	127.50	-18	19,068	-0.09%
2018/04/16	42	134.11	49	133.94	139.00	-7	18,751	-0.04%
2018/04/13	50	128.20	26	126.10	130.00	24	18,183	0.13%
2018/04/12	14	119.29	16	117.53	120.00	-2	17,461	-0.01%
2018/04/11	28	118.89	32	118.89	116.50	-4	17,297	-0.02%
2018/04/10	20	116.48	20	116.45	115.50	0	17,082	0.00%
2018/04/09	14	110.07	22	110.57	115.50	-8	17,027	-0.05%
2018/04/03	11	106.09	13	106.15	105.50	-2	16,574	-0.01%
2018/04/02	7	106.00	5	106.50	105.00	2	16,475	0.01%
2018/03/31	6	106.50	4	107.00	106.50	2	16,428	0.01%
2018/03/30	29	109.05	42	109.00	107.50	-13	16,426	-0.08%
2018/03/29	21	108.07	27.1	107.70	107.50	-6.1	16,147	-0.04%
2018/03/28	24	102.52	5	102.30	102.00	19	15,663	0.12%
2018/03/27	39	103.90	39	104.44	104.50	0	15,543	0.00%
2018/03/26	6	99.98	4	101.00	100.50	2	15,389	0.01%
2018/03/23	5	100.64	2	101.00	99.10	3	15,300	0.02%
2018/03/22	18	108.33	16	109.21	105.50	2	14,998	0.01%
2018/03/21	8	108.88	33	107.76	107.00	-25	14,641	-0.17%
2018/03/20	24	106.19	17.1	107.19	111.00	6.9	14,362	0.05%
2018/03/19	36	105.19	39	105.29	105.50	-3	13,950	-0.02%
2018/03/16	26	99.27	41	98.66	98.80	-15	13,064	-0.11%
2018/03/15	12	95.51	3	95.80	96.10	9	12,772	0.07%
2018/03/14	13	94.68	15	95.15	95.80	-2	12,853	-0.02%
2018/03/13	8	97.89	9	98.06	97.20	-1	13,013	-0.01%
2018/03/12	20	97.30	22	97.95	97.30	-2	13,020	-0.02%
2018/03/09	25	94.30	68	94.33	95.60	-43	12,930	-0.33%
2018/03/08	35	91.80	11	92.02	91.80	24	12,835	0.19%
2018/03/07	6	91.33	12	91.24	90.90	-6	12,893	-0.05%
2018/03/06	36	90.91	12	90.53	91.50	24	13,000	0.18%
2018/03/05	9	88.24	7	88.54	87.50	2	13,032	0.02%
2018/03/02	7	88.19	55	87.95	88.90	-48	13,097	-0.37%
2018/03/01	14	88.97	6	89.03	89.10	8	13,126	0.06%
2018/02/27	13	90.11	2	89.40	89.80	11	13,196	0.08%
2018/02/26	4	92.20	1	90.80	90.80	3	13,182	0.02%
2018/02/23	4	94.80	3	95.40	92.30	1	13,170	0.01%
2018/02/22	5	93.80	1	93.00	93.60	4	13,360	0.03%
2018/02/21	49	93.39	10	92.77	93.80	39	13,935	0.28%
2018/02/12	5	89.64	4	88.55	88.00	1	13,860	0.01%
2018/02/09	17	89.25	23	88.17	89.00	-6	13,859	-0.04%
2018/02/08	44	95.35	74	93.32	93.70	-30	13,774	-0.22%
2018/02/07	88	97.49	179	98.89	96.10	-91	13,596	-0.67%	大賣/
2018/02/06	28	96.22	53	95.46	92.50	-25	13,462	-0.19%
2018/02/05	10	97.13	13	98.28	101.50	-3	13,530	-0.02%
2018/02/02	32	99.97	15	100.06	99.90	17	13,821	0.12%
2018/02/01	22	104.98	15	104.63	102.00	7	13,956	0.05%
2018/01/31	13	99.25	32.1	99.24	101.50	-19.1	13,751	-0.14%
2018/01/30	29	100.33	43	100.20	100.50	-14	13,742	-0.10%
2018/01/29	25	96.03	24	96.87	99.50	1	13,513	0.01%
2018/01/26	56	100.47	13	98.92	94.40	43	13,519	0.32%
2018/01/25	19	99.01	66	98.71	100.00	-47	13,241	-0.36%
2018/01/24	91	99.60	78	98.92	99.00	13	13,005	0.10%
2018/01/23	105	98.50	122	97.51	97.50	-17	12,675	-0.13%	大買/大賣/
2018/01/22	86	93.55	46	93.43	97.60	40	12,323	0.32%
2018/01/19	65	86.79	90	86.54	88.80	-25	12,166	-0.21%
2018/01/18	53	84.02	19	83.81	83.70	34	11,858	0.29%
2018/01/17	12	81.49	7	81.64	81.40	5	12,138	0.04%
2018/01/16	3	81.30	39	81.90	81.50	-36	12,388	-0.29%
2018/01/15	29	81.23	6	81.23	81.90	23	12,650	0.18%
2018/01/12	11	79.92	9	80.13	80.00	2	13,230	0.02%
2018/01/11	10	78.83	7	79.46	79.10	3	13,565	0.02%
2018/01/10	8	81.11	4	80.63	79.00	4	13,939	0.03%
2018/01/09	38	82.51	37	81.62	81.50	1	14,253	0.01%
2018/01/08	4	81.45	5	81.44	81.20	-1	14,810	-0.01%
2018/01/05	6	83.17	11	82.47	81.70	-5	15,666	-0.03%
2018/01/04	2	81.60	3	81.27	81.40	-1	16,200	-0.01%
2018/01/03	15	80.34	52	79.33	81.60	-37	16,207	-0.23%
2018/01/02	1	76.10	1	76.40	76.30	0	16,057	0.00%