中美晶 (5483)-康和-台北券商分點個股進出

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
202.5
漲跌
▲3.5
漲幅
+1.76%
成交量
5,557張
產業
上櫃半導體類股
1582人加入追蹤

立即追蹤
本地時間:13:35(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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/22	4	201.76	4	202.25	202.50	0	7,874	0.00%
2024/05/21	2	197.75	5	198.20	199.00	-3	7,822	-0.04%
2024/05/20	11.1	197.92	12	198.63	199.00	-0.9	7,770	-0.01%
2024/05/17	1	194.00	1	195.00	195.50	0	7,679	0.00%
2024/05/16	2.1	191.26	2	191.50	191.50	0.1	7,631	0.00%
2024/05/15	2	189.25	3	190.50	191.00	-1	7,680	-0.01%
2024/05/14	3	189.33	3	190.17	189.00	0	7,778	0.00%
2024/05/13	9.1	190.06	6	189.67	189.00	3.1	7,797	0.04%
2024/05/10	3	193.83	3	194.67	194.50	0	7,742	0.00%
2024/05/09	1	192.00	0	0.00	194.00	1	7,689	0.01%
2024/05/08	0.1	192.00	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	5	193.30	5	193.70	194.00	0	7,657	0.00%
2024/05/06	1	193.50	1	194.00	197.00	0	7,633	0.00%
2024/05/03	7	195.07	7	194.43	192.50	0	7,644	0.00%
2024/05/02	2	194.25	2	194.75	196.00	0	7,677	0.00%
2024/04/30	4	194.88	3	195.67	195.50	1	7,715	0.01%
2024/04/29	4	193.13	4	193.75	194.50	0	7,770	0.00%
2024/04/22	1	189.00	0	0.00	188.50	1	8,055	0.01%
2024/04/19	3	193.17	0	0.00	192.00	3	8,008	0.04%
2024/04/18	2	199.00	0	0.00	199.50	2	7,978	0.03%
2024/04/17	2	202.25	1	202.50	202.00	1	8,054	0.01%
2024/04/16	5	199.70	5	200.00	199.00	0	8,071	0.00%
2024/04/15	2	208.50	3	208.00	208.50	-1	7,963	-0.01%
2024/04/12	2	210.50	2	211.25	211.50	0	7,933	0.00%
2024/04/11	1	209.50	1	210.00	210.00	0	7,977	0.00%
2024/04/10	3	212.33	0	0.00	211.00	3	8,052	0.04%
2024/04/09	0	0.00	0.1	211.00	210.50	-0.1	8,170	0.00%
2024/04/08	1	209.00	0.2	209.90	210.50	0.8	8,228	0.01%
2024/04/02	1	209.00	4	210.00	209.50	-3	8,294	-0.04%
2024/04/01	9	209.39	7	209.36	208.00	2	8,371	0.02%
2024/03/29	1.2	210.07	2	215.75	214.50	-0.9	8,349	-0.01%
2024/03/28	2.1	215.96	0	216.50	215.00	2.1	8,105	0.03%
2024/03/27	8.3	214.37	8	216.75	223.50	0.3	7,891	0.00%
2024/03/26	7	217.16	8.2	218.57	214.00	-1.1	7,710	-0.01%
2024/03/25	0.2	221.69	0.1	221.50	220.00	0.1	7,706	0.00%
2024/03/22	4.1	226.10	2	223.00	224.00	2.1	7,788	0.03%
2024/03/21	13.8	232.30	15.1	232.47	232.50	-1.3	7,772	-0.02%
2024/03/20	6.1	238.16	3.1	236.03	240.00	3	7,614	0.04%
2024/03/19	4.1	222.54	15.1	224.83	226.00	-11	7,048	-0.16%
2024/03/18	1.3	207.32	0	208.00	207.50	1.3	6,610	0.02%
2024/03/15	0.1	207.79	3	207.67	207.50	-2.9	6,664	-0.04%
2024/03/14	2.1	217.46	1	216.00	208.50	1.1	6,596	0.02%
2024/03/13	2	218.00	6	220.98	215.50	-4	6,432	-0.06%
2024/03/12	6	212.50	3.5	212.05	214.50	2.5	6,260	0.04%
2024/03/11	2	210.75	1.3	211.85	209.00	0.7	6,205	0.01%
2024/03/08	12	210.08	10.3	212.82	209.00	1.7	6,145	0.03%
2024/03/07	5	199.40	11	199.27	200.50	-6	5,714	-0.11%
2024/03/06	6	197.25	1	197.00	197.00	5	5,628	0.09%
2024/03/05	2	196.00	2	194.00	197.00	0	5,650	0.00%
2024/03/04	2	193.50	12	193.50	193.50	-10	5,690	-0.18%
2024/03/01	0	0.00	3	191.50	189.50	-3	5,804	-0.05%
2024/02/16	7.1	181.65	4	182.25	184.00	3.1	5,919	0.05%
2024/02/15	1	182.50	1	183.00	184.00	0	5,927	0.00%
2024/02/05	1	192.00	21	192.50	192.00	-20	5,864	-0.34%
2024/02/02	1	192.00	1	191.00	191.00	0	5,886	0.00%
2024/02/01	1	191.52	2	191.75	191.50	-1	5,896	-0.02%
2024/01/30	3	192.17	3	192.50	192.50	0	5,984	0.00%
2024/01/26	6	192.50	6.1	192.68	192.50	-0.1	6,078	0.00%
2024/01/24	3.7	202.99	0	0.00	203.50	3.7	6,207	0.06%
2024/01/23	0	0.00	2	201.00	201.00	-2	6,164	-0.03%
2024/01/22	3	196.17	3	196.67	196.00	0	6,117	0.00%
2024/01/18	8.1	190.31	7	192.93	195.50	1.1	6,074	0.02%
2024/01/16	6	196.00	6	196.00	196.00	0	5,862	0.00%
2024/01/12	4	198.88	4	200.00	200.00	0	5,744	0.00%
2024/01/11	4	200.13	4	200.13	200.00	0	5,675	0.00%
2024/01/09	7	193.29	7	193.00	193.00	0	5,525	0.00%
2024/01/08	0	0.00	1	192.00	192.50	-1	5,490	-0.02%
2024/01/05	0	0.00	18	190.50	191.50	-18	5,465	-0.33%
2024/01/04	5	194.60	5	191.50	191.50	0	5,417	0.00%
2024/01/03	17	194.47	17	193.18	193.00	0	5,373	0.00%
2024/01/02	3	194.33	3	197.00	201.00	0	5,226	0.00%
2023/12/28	0.1	196.00	7	198.00	196.00	-6.9	5,112	-0.13%
2023/12/27	4	200.50	4	200.50	200.50	0	5,047	0.00%
2023/12/26	2	203.25	1	202.50	207.50	1	4,939	0.02%
2023/12/25	7	197.50	0	0.00	198.50	7	4,817	0.15%
2023/12/22	2	197.00	22	197.18	199.00	-20	4,744	-0.42%
2023/12/21	23	196.26	3	198.00	198.50	20	4,666	0.43%
2023/12/20	0	0.00	2	197.25	198.00	-2	4,595	-0.04%
2023/12/19	7.1	197.73	21	199.33	200.50	-14	4,467	-0.31%
2023/12/18	3	197.50	3.1	201.94	200.50	-0.1	4,314	0.00%
2023/12/15	3	195.50	16	197.22	197.50	-13	4,171	-0.31%
2023/12/14	0	0.00	4	189.25	191.50	-4	3,986	-0.10%
2023/12/13	4	188.63	1	187.50	187.50	3	3,933	0.08%
2023/12/12	2	190.00	1.1	189.55	190.50	0.9	3,934	0.02%
2023/12/05	3	181.00	2	180.25	180.50	1	3,885	0.03%
2023/11/30	0.1	184.26	1	184.00	183.00	-0.9	3,797	-0.02%
2023/11/28	18	184.50	3	183.67	182.00	15	3,641	0.41%
2023/11/27	0	0.00	0.7	177.50	177.50	-0.7	3,479	-0.02%
2023/11/24	1	178.00	2	179.00	179.00	-1	3,449	-0.03%
2023/11/22	0	173.00	0	0.00	173.50	0	3,373	0.00%
2023/11/17	0	0.00	1	177.50	177.50	-1	3,321	-0.03%
2023/11/15	0	0.00	2	174.25	174.00	-2	3,243	-0.06%
2023/11/13	1	177.50	1	176.50	175.50	0	3,173	0.00%
2023/11/10	2	174.75	0	0.00	175.00	2	3,157	0.06%
2023/11/09	1	170.50	1	172.00	172.50	0	3,140	0.00%
2023/11/06	0	0.00	2	174.00	175.00	-2	3,148	-0.06%
2023/11/03	0	0.00	2	173.50	173.00	-2	3,136	-0.06%
2023/11/02	2	171.00	4	170.88	173.00	-2	3,191	-0.06%
2023/11/01	0	0.00	1	169.97	170.00	-1	3,118	-0.03%
2023/10/30	2	165.00	0	0.00	164.50	2	3,108	0.06%
2023/10/27	3	160.67	2	161.00	161.50	1	3,136	0.03%
2023/10/26	2.1	159.71	1	160.00	159.00	1.1	3,209	0.03%
2023/10/25	0	0.00	1	162.00	162.50	-1	3,262	-0.03%
2023/10/24	1	161.00	1	161.00	161.00	0	3,337	0.00%
2023/10/23	1	160.50	1	161.00	161.50	0	3,490	0.00%
2023/10/20	3	160.67	3	161.83	161.50	0	3,591	0.00%
2023/10/19	6.1	162.33	6	162.00	162.50	0.1	3,703	0.00%
2023/10/18	5.1	164.20	5	164.60	163.50	0.1	3,798	0.00%
2023/10/17	1	166.00	1	166.00	166.00	0	3,867	0.00%
2023/10/13	2.1	165.52	2	165.75	166.00	0.1	4,216	0.00%
2023/10/12	2	164.00	2	165.75	166.50	0	4,350	0.00%
2023/10/06	6	161.25	6	161.50	161.50	0	4,943	0.00%
2023/10/05	1	160.00	2	161.00	162.00	-1	5,309	-0.02%
2023/10/04	1.1	158.00	1	158.50	159.00	0.1	5,327	0.00%
2023/10/03	0.1	161.00	0	0.00	161.00	0.1	5,300	0.00%
2023/09/28	1.1	157.05	1	157.50	157.00	0.1	5,299	0.00%
2023/09/27	0.1	157.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	0.1	158.00	0	0.00	157.00	0.1	5,314	0.00%
2023/09/25	0.1	160.00	0	0.00	160.50	0.1	5,316	0.00%
2023/09/22	1	159.00	1	160.00	160.00	0	5,350	0.00%
2023/09/21	2.1	160.00	2	158.75	158.00	0.1	5,345	0.00%
2023/09/20	0.2	162.50	0	0.00	162.00	0.2	5,322	0.00%
2023/09/19	5.2	163.62	4	164.13	163.50	1.2	5,329	0.02%
2023/09/18	3.1	165.32	2	165.75	165.00	1.1	5,339	0.02%
2023/09/15	1.1	165.50	2	166.00	166.50	-0.9	5,428	-0.02%
2023/09/14	8	164.06	9	164.67	164.00	-1	5,382	-0.02%
2023/09/13	3	161.33	4	161.50	161.00	-1	5,290	-0.02%
2023/09/12	1	158.50	6	161.58	161.00	-5	5,355	-0.09%
2023/09/11	2	157.00	2	157.50	157.00	0	5,353	0.00%
2023/09/08	1	156.50	0	0.00	155.50	1	5,383	0.02%
2023/09/06	0.1	158.50	0	0.00	158.50	0.1	5,367	0.00%
2023/09/04	0	0.00	1	160.00	160.00	-1	5,371	-0.02%
2023/09/01	0	0.00	2.4	158.59	158.50	-2.4	5,370	-0.04%
2023/08/30	0	0.00	1	156.50	156.50	-1	5,424	-0.02%
2023/08/29	2	155.00	1	155.00	155.50	1	5,451	0.02%
2023/08/24	3	154.33	3	154.17	154.50	0	5,537	0.00%
2023/08/23	2	154.75	2	155.00	155.00	0	5,562	0.00%
2023/08/22	1	153.00	3	153.83	153.00	-2	5,614	-0.04%
2023/08/21	1	154.00	1	154.00	153.50	0	5,652	0.00%
2023/08/18	1	153.50	2	154.50	154.00	-1	5,687	-0.02%
2023/08/17	0	0.00	2	154.50	156.50	-2	5,682	-0.04%
2023/08/15	0.1	155.00	0	0.00	153.00	0.1	5,663	0.00%
2023/08/14	5	152.20	0	0.00	154.50	5	5,662	0.09%
2023/08/11	6	158.50	5	158.80	157.50	1	5,620	0.02%
2023/08/10	3	158.50	4.1	157.89	158.50	-1.1	5,613	-0.02%
2023/08/09	7	159.64	5	159.80	160.00	2	5,595	0.04%
2023/08/08	4	161.00	5	161.80	161.50	-1	5,567	-0.02%
2023/08/04	1	162.00	1	164.50	165.50	0	5,469	0.00%
2023/08/02	5	164.61	0.3	165.60	163.00	4.8	5,465	0.09%
2023/08/01	1	170.00	0	0.00	168.50	1	5,424	0.02%
2023/07/28	3	170.33	2	170.50	171.00	1	5,311	0.02%
2023/07/26	9	170.06	5	167.60	165.50	4	5,150	0.08%
2023/07/25	5	177.00	5.2	175.58	175.50	-0.2	4,990	0.00%
2023/07/24	7	180.29	3	180.50	180.50	4	4,881	0.08%
2023/07/21	10	178.95	11	179.27	180.00	-1	4,755	-0.02%
2023/07/20	11	181.32	9	181.50	181.50	2	4,673	0.04%
2023/07/19	10.1	182.56	4	181.38	179.00	6.1	4,567	0.13%
2023/07/18	1	180.50	4	182.38	183.00	-3	4,378	-0.07%
2023/07/17	6	183.58	5.2	182.02	182.00	0.8	4,233	0.02%
2023/07/14	1	185.50	3	185.33	185.00	-2	4,107	-0.05%
2023/07/13	1	178.46	3	180.33	177.50	-2	3,826	-0.05%
2023/07/12	2.1	171.64	4.1	168.49	176.50	-2	3,439	-0.06%
2023/07/11	0	0.00	1	162.50	162.50	-1	3,081	-0.03%
2023/07/10	0.2	160.17	0.1	160.50	160.00	0.1	3,063	0.00%
2023/07/07	1	159.00	0.1	159.00	159.00	0.9	3,079	0.03%
2023/07/06	0	0.00	1.1	161.42	161.00	-1.1	3,086	-0.03%
2023/07/05	0	0.00	1	162.00	161.50	-1	3,110	-0.03%
2023/07/04	1	161.00	0	0.00	161.50	1	3,100	0.03%
2023/07/03	1	162.50	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0.1	160.00	0	0.00	161.50	0.1	3,136	0.00%
2023/06/28	0.1	159.00	0	0.00	158.00	0.1	3,117	0.00%
2023/06/27	1	157.49	3	158.67	157.50	-2	3,127	-0.06%
2023/06/26	4.1	157.52	4	158.00	157.00	0.1	3,104	0.00%
2023/06/21	12	156.42	10	156.85	156.00	2	3,097	0.06%
2023/06/15	0	0.00	0.1	160.00	161.50	-0.1	3,018	0.00%
2023/06/14	0	0.00	2	160.00	160.00	-2	3,166	-0.06%
2023/06/13	2	159.75	5	159.50	159.50	-3	3,155	-0.10%
2023/06/12	1	157.00	3	157.50	157.00	-2	3,149	-0.06%
2023/06/09	3	156.67	2	157.00	156.50	1	3,167	0.03%
2023/06/08	1	158.00	2	156.50	156.00	-1	3,152	-0.03%
2023/06/07	7	157.86	7	158.21	159.00	0	3,186	0.00%
2023/06/06	4	158.00	3	158.33	157.00	1	3,200	0.03%
2023/06/05	5	159.80	6	159.92	160.00	-1	3,184	-0.03%
2023/06/02	6	157.33	6	157.58	158.00	0	3,186	0.00%
2023/05/30	1	159.50	1	159.50	159.00	0	3,136	0.00%
2023/05/26	0	0.00	2.4	158.08	158.50	-2.4	3,150	-0.08%
2023/05/24	0	0.00	2	154.50	155.50	-2	3,096	-0.06%
2023/05/19	2	151.25	1.1	151.14	151.00	0.9	3,023	0.03%
2023/05/17	3	150.17	4	150.38	150.50	-1	2,987	-0.03%
2023/05/16	1	149.51	0	0.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	1	149.00	148.50	-1	2,944	-0.03%
2023/05/11	2	148.50	0	0.00	146.50	2	2,950	0.07%
2023/05/10	2	150.50	1	151.50	151.00	1	2,928	0.03%
2023/05/08	1	152.50	3	154.50	154.50	-2	2,946	-0.07%
2023/05/03	1	147.50	2	147.50	147.00	-1	2,980	-0.03%
2023/05/02	1	150.00	1	150.50	150.00	0	3,042	0.00%
2023/04/25	0.1	146.50	6	146.00	144.00	-5.9	3,132	-0.19%
2023/04/21	5	149.50	0	0.00	149.00	5	3,251	0.15%
2023/04/19	0.1	152.53	1	152.50	151.50	-0.9	3,293	-0.03%
2023/04/13	1	154.50	1	154.00	154.00	0	3,363	0.00%
2023/03/30	0	0.00	1	155.50	156.50	-1	3,324	-0.03%
2023/03/29	3	153.50	1	153.50	153.50	2	3,355	0.06%
2023/03/27	1	156.50	8	156.00	157.00	-7	3,461	-0.20%
2023/03/22	0	0.00	5	154.00	154.00	-5	3,486	-0.14%
2023/03/20	1	152.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	11	154.59	0	0.00	154.00	11	3,404	0.32%
2023/03/16	2	157.75	2	158.25	159.00	0	3,238	0.00%
2023/03/15	0	0.00	2	159.50	157.50	-2	3,260	-0.06%
2023/03/14	5	153.70	0	0.00	153.50	5	3,248	0.15%
2023/03/13	0	0.00	2	155.25	157.00	-2	3,238	-0.06%
2023/03/10	3	157.33	0	0.00	156.00	3	3,232	0.09%
2023/03/08	0	0.00	2	162.00	162.00	-2	3,232	-0.06%
2023/03/07	1	160.00	0	0.00	161.50	1	3,229	0.03%
2023/02/24	7	160.36	0	0.00	159.00	7	3,199	0.22%
2023/02/23	0	0.00	3	164.00	164.50	-3	3,185	-0.09%
2023/02/17	0	0.00	1	161.00	161.00	-1	3,612	-0.03%
2023/02/14	1	161.00	0	0.00	161.50	1	3,988	0.03%
2023/02/10	2	162.50	0	0.00	163.00	2	4,154	0.05%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/06	1	160.50	0	0.00	159.50	1	4,351	0.02%
2023/02/03	0	0.00	1	168.00	165.50	-1	4,322	-0.02%
2023/02/02	1	167.50	1	167.00	168.00	0	4,322	0.00%
2023/02/01	0	0.00	3.1	165.00	165.00	-3.1	4,318	-0.07%
2023/01/31	1	162.00	10	162.30	162.50	-9	4,290	-0.21%
2023/01/30	4	160.63	2	160.50	160.50	2	4,233	0.05%
2023/01/17	0	0.00	0.1	155.50	156.00	-0.1	4,179	0.00%
2023/01/12	3	159.50	0	0.00	156.50	3	4,267	0.07%
2023/01/11	0	0.00	5.2	161.02	161.50	-5.2	4,273	-0.12%
2023/01/10	3	156.33	3	156.83	156.50	0	4,166	0.00%
2023/01/09	5	154.00	6	155.92	156.00	-1	4,184	-0.02%
2023/01/06	1	148.50	1	149.50	150.50	0	4,186	0.00%
2023/01/05	1	147.00	4	146.50	146.50	-3	4,272	-0.07%
2023/01/04	0	0.00	3	146.00	145.00	-3	4,313	-0.07%
2023/01/03	1	143.00	3	145.50	145.50	-2	4,428	-0.05%
2022/12/29	1	138.50	1	137.50	138.50	0	4,461	0.00%
2022/12/28	0	139.00	0	0.00	138.00	0	4,519	0.00%
2022/12/27	3	144.17	0	0.00	143.50	3	4,532	0.07%
2022/12/23	0.1	142.50	0	0.00	143.50	0.1	4,740	0.00%
2022/12/22	4	145.88	1	146.00	145.50	3	4,824	0.06%
2022/12/21	0	0.00	1	147.00	143.00	-1	4,939	-0.02%
2022/12/20	3	145.17	0	0.00	144.00	3	5,049	0.06%
2022/12/19	2	152.50	1	152.50	153.50	1	5,032	0.02%
2022/12/16	2	153.50	0	0.00	153.50	2	5,039	0.04%
2022/12/15	0	0.00	1	158.50	158.50	-1	4,993	-0.02%
2022/12/14	0	0.00	1	154.50	157.00	-1	5,017	-0.02%
2022/12/13	1	153.50	0	0.00	153.00	1	5,036	0.02%
2022/12/09	5	156.50	5	154.50	154.50	0	5,071	0.00%
2022/12/07	2	154.75	0	0.00	155.00	2	5,069	0.04%
2022/12/01	6	162.42	5	161.00	161.00	1	5,195	0.02%
2022/11/30	0	0.00	2	158.00	159.00	-2	5,157	-0.04%
2022/11/25	3	158.83	3	158.67	158.00	0	5,199	0.00%
2022/11/24	1	160.50	1	160.50	160.50	0	5,219	0.00%
2022/11/21	1	157.00	0	0.00	157.00	1	5,321	0.02%
2022/11/17	0	0.00	12	160.50	162.00	-12	5,279	-0.23%
2022/11/16	1	158.50	0	0.00	162.00	1	5,259	0.02%
2022/11/15	0	0.00	1.2	160.35	162.00	-1.2	5,155	-0.02%
2022/11/14	14	154.64	14	155.75	155.50	0	5,060	0.00%
2022/11/11	0	0.00	2	156.50	155.00	-2	5,034	-0.04%
2022/11/10	10	145.00	2.4	145.15	147.00	7.7	4,979	0.15%
2022/11/08	3	141.50	3	140.50	139.00	0	4,940	0.00%
2022/11/07	1	137.50	17	133.24	137.50	-16	4,873	-0.33%
2022/11/04	3	130.17	5	130.90	130.50	-2	4,890	-0.04%
2022/11/02	0	0.00	1	128.00	127.00	-1	4,998	-0.02%
2022/11/01	1	125.00	0	0.00	125.50	1	5,005	0.02%
2022/10/31	0	0.00	1	124.50	124.00	-1	5,223	-0.02%
2022/10/28	0	124.00	0	0.00	121.50	0	5,237	0.00%
2022/10/26	1	121.50	0	0.00	121.50	1	5,210	0.02%
2022/10/24	1	125.50	0	0.00	122.00	1	5,200	0.02%
2022/10/21	3.1	121.51	3	121.83	121.00	0.1	5,162	0.00%
2022/10/20	1	121.00	1	121.50	121.50	0	5,159	0.00%
2022/10/17	0	0.00	1	116.50	121.50	-1	5,242	-0.02%
2022/10/13	1	118.50	4	118.63	117.00	-3	5,300	-0.06%
2022/10/12	11	121.86	11	122.91	123.00	0	5,252	0.00%
2022/10/11	2.1	122.15	2	122.50	122.00	0.1	5,282	0.00%
2022/10/07	5	133.70	0	0.00	131.00	5	5,208	0.10%
2022/10/06	16	135.50	0	0.00	136.50	16	5,207	0.31%
2022/10/05	0	0.00	1	136.00	135.50	-1	5,209	-0.02%
2022/10/04	1	133.00	6	132.00	133.00	-5	5,177	-0.10%
2022/10/03	1	127.04	1	128.00	129.00	0	5,154	0.00%
2022/09/30	8	126.88	8	127.94	131.00	0	5,141	0.00%
2022/09/29	0.1	133.00	0.1	131.50	131.00	0	5,093	0.00%
2022/09/28	2.1	132.26	51	135.42	132.00	-48.9	5,042	-0.97%
2022/09/27	2	142.50	1	142.50	140.50	1	4,938	0.02%
2022/09/26	1	148.50	0	0.00	148.50	1	4,850	0.02%
2022/09/23	0	0.00	4	158.00	157.00	-4	4,901	-0.08%
2022/09/21	2.1	156.70	0	0.00	157.00	2.1	4,917	0.04%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	2	160.50	0	0.00	160.50	2	4,974	0.04%
2022/09/13	1.1	168.90	0	0.00	167.00	1.1	5,132	0.02%
2022/09/12	0	0.00	3	168.00	168.50	-3	5,211	-0.06%
2022/09/08	1	164.50	1	165.50	163.50	0	5,360	0.00%
2022/09/06	0	0.00	1	163.00	163.50	-1	5,371	-0.02%
2022/09/02	0	0.00	1	165.00	166.00	-1	5,510	-0.02%
2022/09/01	0	0.00	1	165.00	164.50	-1	5,499	-0.02%
2022/08/31	2	167.25	2	167.25	167.50	0	5,561	0.00%
2022/08/30	0	0.00	2	168.00	168.00	-2	5,559	-0.04%
2022/08/29	1	161.00	3	158.50	161.00	-2	5,496	-0.04%
2022/08/26	0	0.00	1	168.50	166.50	-1	5,514	-0.02%
2022/08/25	2	166.50	1	168.00	167.00	1	5,535	0.02%
2022/08/18	1	168.00	0	0.00	169.00	1	5,698	0.02%
2022/08/16	0	0.00	1	162.50	163.00	-1	5,586	-0.02%
2022/08/15	1	163.00	2	161.00	160.00	-1	5,515	-0.02%
2022/08/12	1	161.00	1	161.00	161.50	0	5,470	0.00%
2022/08/11	4	160.88	0	0.00	161.00	4	5,467	0.07%
2022/08/10	0	0.00	2	155.50	156.50	-2	5,418	-0.04%
2022/08/09	0	0.00	1	155.50	155.50	-1	5,402	-0.02%
2022/08/08	3	150.17	2	151.00	151.50	1	5,417	0.02%
2022/08/05	2	145.50	3	147.33	149.00	-1	5,544	-0.02%
2022/08/04	0	0.00	1	139.00	139.00	-1	5,368	-0.02%
2022/08/03	0	0.00	1	138.50	138.00	-1	5,406	-0.02%
2022/08/02	1	138.00	4	137.63	138.00	-3	5,432	-0.06%
2022/08/01	2	141.50	2	141.75	141.50	0	5,424	0.00%
2022/07/29	1	144.00	1	143.00	142.50	0	5,481	0.00%
2022/07/28	3	142.33	1	142.00	142.00	2	5,588	0.04%
2022/07/27	1	139.50	1	140.50	143.00	0	5,713	0.00%
2022/07/26	1	143.00	1	142.00	141.50	0	5,703	0.00%
2022/07/25	0	0.00	2	144.00	145.00	-2	5,727	-0.03%
2022/07/22	5	146.20	2	145.75	146.00	3	5,808	0.05%
2022/07/21	1	143.50	1	145.00	145.50	0	5,817	0.00%
2022/07/20	2	142.50	4	142.50	142.00	-2	5,829	-0.03%
2022/07/19	2	137.50	0	0.00	139.00	2	5,823	0.03%
2022/07/18	8	143.25	6.1	143.69	144.50	1.9	5,848	0.03%
2022/07/15	1	141.00	0	0.00	141.00	1	5,809	0.02%
2022/07/13	1	141.00	1	139.00	138.50	0	5,750	0.00%
2022/07/08	1	140.50	1	142.00	140.50	0	5,736	0.00%
2022/07/07	2	138.50	2	138.00	138.50	0	5,719	0.00%
2022/07/06	2	136.00	2	133.50	133.00	0	5,828	0.00%
2022/07/04	2	138.50	2	136.25	137.50	0	5,854	0.00%
2022/07/01	1	135.50	1	135.00	139.00	0	5,867	0.00%
2022/06/30	2	141.50	0.1	141.00	141.00	1.9	5,781	0.03%
2022/06/29	0	0.00	2	146.50	145.50	-2	5,775	-0.03%
2022/06/28	3	146.67	0	0.00	146.50	3	5,780	0.05%
2022/06/23	0	0.00	2	142.00	143.50	-2	5,748	-0.03%
2022/06/22	0	0.00	6	143.00	143.00	-6	5,747	-0.10%
2022/06/21	3	143.83	5	144.90	146.50	-2	5,723	-0.03%
2022/06/20	11	145.59	2	142.75	142.50	9	5,801	0.16%
2022/06/17	4	150.00	2	145.50	150.00	2	5,724	0.03%
2022/06/16	3	159.17	1	164.50	156.50	2	5,598	0.04%
2022/06/15	2	161.25	2	161.75	162.00	0	5,656	0.00%
2022/06/14	4	160.25	6	161.08	160.50	-2	5,814	-0.03%
2022/06/13	9	161.61	3	160.67	161.50	6	5,805	0.10%
2022/06/10	1	171.00	1	171.50	171.00	0	5,781	0.00%
2022/06/09	6	171.50	6	171.92	173.00	0	5,831	0.00%
2022/06/08	1	170.00	1	170.50	170.00	0	5,773	0.00%
2022/06/07	1	168.50	1	169.00	169.00	0	5,831	0.00%
2022/06/06	3	167.00	4	168.38	171.00	-1	5,863	-0.02%
2022/06/02	1	169.50	4	170.25	170.00	-3	5,915	-0.05%
2022/06/01	1.1	170.92	5	170.10	169.50	-3.9	6,035	-0.06%
2022/05/31	3.1	170.04	1	171.50	172.50	2.1	5,993	0.04%
2022/05/30	2	169.25	7	169.29	170.50	-5	5,949	-0.08%
2022/05/27	2	162.00	5	162.80	162.00	-3	5,795	-0.05%
2022/05/26	5	161.90	1	160.00	159.00	4	5,807	0.07%
2022/05/25	2	158.75	4	159.50	161.00	-2	5,839	-0.03%
2022/05/24	1	158.50	5	159.60	156.50	-4	5,923	-0.07%
2022/05/23	5	163.50	0	0.00	162.50	5	5,895	0.08%
2022/05/19	2	162.00	2	160.50	162.50	0	5,962	0.00%
2022/05/18	2	165.50	5	164.00	164.50	-3	5,926	-0.05%
2022/05/17	5	159.90	5	160.10	163.50	0	5,853	0.00%
2022/05/16	8	160.44	8	160.56	158.50	0	5,876	0.00%
2022/05/13	18	160.06	13.2	159.20	160.50	4.8	5,791	0.08%
2022/05/12	4	154.25	2	154.25	152.00	2	5,708	0.04%
2022/05/11	6	155.58	6	155.33	155.00	0	5,794	0.00%
2022/05/10	7	151.86	6	151.75	155.00	1	5,921	0.02%
2022/05/09	3	151.17	2	151.75	151.00	1	6,010	0.02%
2022/05/06	6	154.25	31	154.37	156.00	-25	6,134	-0.41%
2022/05/05	10	156.75	14	157.29	157.50	-4	6,353	-0.06%
2022/05/04	15	155.03	22	155.14	153.00	-7	6,409	-0.11%
2022/05/03	5	149.10	18	149.39	149.50	-13	6,360	-0.20%
2022/04/29	20.1	149.45	5	150.20	149.00	15.1	6,481	0.23%
2022/04/28	15	145.73	27	146.52	146.50	-12	6,540	-0.18%
2022/04/27	54.1	141.13	15	143.70	145.00	39.1	6,504	0.60%
2022/04/26	15	146.43	15	146.80	146.00	0	6,482	0.00%
2022/04/25	4.1	146.24	4	146.38	148.00	0.1	6,546	0.00%
2022/04/22	4	154.38	3	154.67	152.50	1	6,512	0.02%
2022/04/21	7	158.57	6	158.75	157.50	1	6,574	0.02%
2022/04/20	3	156.50	2	156.75	156.00	1	6,663	0.01%
2022/04/19	4	158.75	3	158.50	156.50	1	6,912	0.01%
2022/04/18	5.1	155.16	5	155.90	156.50	0.1	7,026	0.00%
2022/04/15	5	157.60	4	157.38	156.00	1	7,085	0.01%
2022/04/14	4	161.75	4	162.13	161.50	0	7,253	0.00%
2022/04/13	3	161.83	4	162.13	162.50	-1	7,328	-0.01%
2022/04/12	10.2	160.45	5	160.80	159.50	5.2	7,483	0.07%
2022/04/11	5	168.80	4	167.88	165.50	1	7,609	0.01%
2022/04/08	7	170.14	2	171.00	172.00	5	7,770	0.06%
2022/04/07	3	174.00	3	174.67	171.50	0	7,741	0.00%
2022/04/06	5.1	172.41	3	171.33	171.50	2.1	7,763	0.03%
2022/04/01	8	174.81	5	175.40	176.50	3	7,802	0.04%
2022/03/31	5.2	177.15	5	177.30	177.00	0.2	7,894	0.00%
2022/03/30	5	179.30	3	180.17	178.50	2	7,942	0.03%
2022/03/29	10	177.15	5	177.40	176.50	5	8,113	0.06%
2022/03/28	1	176.00	1	177.00	176.50	0	8,132	0.00%
2022/03/25	3	180.50	2	180.00	179.50	1	8,152	0.01%
2022/03/24	3	179.67	5	180.50	183.00	-2	8,147	-0.02%
2022/03/23	5	182.50	2.1	182.79	182.00	2.9	8,170	0.04%
2022/03/22	0.1	180.50	1	180.00	180.00	-0.9	8,237	-0.01%
2022/03/21	0	0.00	3	178.17	178.50	-3	8,264	-0.04%
2022/03/18	4	179.63	2.1	177.55	177.50	1.9	8,286	0.02%
2022/03/17	3	176.67	6	178.33	180.00	-3	8,312	-0.04%
2022/03/16	4	168.88	3	168.67	170.50	1	8,352	0.01%
2022/03/15	14.1	166.01	8	166.25	166.00	6.1	8,477	0.07%
2022/03/14	9	173.17	7	173.29	173.00	2	8,660	0.02%
2022/03/11	6	171.50	5	171.40	171.50	1	8,657	0.01%
2022/03/10	4	173.88	2	174.25	174.50	2	8,672	0.02%
2022/03/09	1	171.50	0	0.00	172.50	1	8,760	0.01%
2022/03/08	2	168.75	10	172.70	169.00	-8	8,757	-0.09%
2022/03/07	20	172.00	0	0.00	173.00	20	8,744	0.23%
2022/02/25	0	0.00	2	183.25	182.00	-2	9,655	-0.02%
2022/02/24	5	186.80	0.6	183.00	183.00	4.4	9,843	0.04%
2022/02/23	14	191.43	14	189.50	192.00	0	10,009	0.00%
2022/02/22	0	0.00	1	192.00	188.50	-1	10,036	-0.01%
2022/02/21	1	194.50	1	195.00	194.50	0	10,029	0.00%
2022/02/17	0.1	194.50	0	0.00	193.50	0.1	10,164	0.00%
2022/02/15	1	194.00	0	0.00	192.50	1	10,212	0.01%
2022/02/14	12	193.46	0	0.00	194.00	12	10,191	0.12%
2022/02/11	2	200.50	0	0.00	201.50	2	10,126	0.02%
2022/02/10	3	204.67	3	204.33	204.00	0	10,045	0.00%
2022/02/09	1	198.50	0	0.00	198.50	1	9,887	0.01%
2022/02/08	0.3	198.33	0	0.00	200.00	0.3	9,855	0.00%
2022/02/07	4.2	195.38	1	197.00	199.00	3.2	9,741	0.03%
2022/01/26	0	0.00	1	209.00	209.50	-1	9,557	-0.01%
2022/01/25	0	0.00	2	212.50	212.50	-2	9,569	-0.02%
2022/01/21	10	206.50	0	0.00	205.50	10	9,695	0.10%
2022/01/20	2	214.00	1	213.00	212.50	1	9,574	0.01%
2022/01/19	1	212.00	0	0.00	214.50	1	9,518	0.01%
2022/01/18	12	217.17	0	0.00	217.00	12	9,440	0.13%
2022/01/17	1	223.00	2	223.00	223.50	-1	9,339	-0.01%
2022/01/14	4	221.88	0	0.00	222.50	4	9,318	0.04%
2022/01/13	3	229.17	1	229.00	229.00	2	9,210	0.02%
2022/01/12	5	236.00	7	234.07	231.00	-2	9,092	-0.02%
2022/01/10	3	231.67	0	0.00	233.50	3	8,784	0.03%
2022/01/07	1	232.00	2	232.50	235.00	-1	8,773	-0.01%
2022/01/06	1	240.50	24.2	240.00	242.50	-23.2	8,574	-0.27%
2022/01/05	4	241.50	2	246.00	247.00	2	8,532	0.02%
2022/01/04	3	245.33	7	243.43	245.00	-4	8,353	-0.05%
2022/01/03	26	238.94	0	0.00	231.50	26	8,080	0.32%
2021/12/30	1	236.50	0	0.00	236.00	1	7,912	0.01%
2021/12/29	2	238.25	0	0.00	236.50	2	7,927	0.03%
2021/12/28	1	236.00	2	234.50	235.00	-1	7,876	-0.01%
2021/12/27	0	0.00	3	232.83	234.50	-3	7,835	-0.04%
2021/12/24	3	230.00	0	0.00	228.50	3	7,779	0.04%
2021/12/23	16	226.34	4	226.50	229.00	12	7,737	0.16%
2021/12/22	1	219.00	0	0.00	218.00	1	7,635	0.01%
2021/12/21	2	217.50	0	0.00	218.00	2	7,661	0.03%
2021/12/20	0	0.00	7.5	219.27	219.00	-7.5	7,611	-0.10%
2021/12/16	23	228.20	9	226.83	228.50	14	7,506	0.19%
2021/12/14	4	218.38	7	218.50	217.00	-3	7,303	-0.04%
2021/12/13	11.2	223.01	1	223.00	223.00	10.2	7,229	0.14%
2021/12/10	9	225.39	12	226.67	226.00	-3	7,126	-0.04%
2021/12/09	3	222.67	19	222.76	220.50	-16	6,926	-0.23%
2021/12/08	29	218.09	2	218.25	219.00	27	6,752	0.40%
2021/12/07	0	0.00	1	209.50	209.50	-1	6,534	-0.02%
2021/12/06	0	0.00	3	212.50	212.00	-3	6,504	-0.05%
2021/12/03	1	210.50	1	212.00	211.50	0	6,549	0.00%
2021/12/01	1	207.00	0	0.00	206.50	1	6,555	0.02%
2021/11/30	1	211.00	1	209.00	207.00	0	6,532	0.00%
2021/11/29	3	204.50	7	204.57	205.00	-4	6,545	-0.06%
2021/11/26	7	204.36	2	204.00	200.50	5	6,407	0.08%
2021/11/25	1	212.00	2	215.50	212.50	-1	6,371	-0.02%
2021/11/24	7	219.64	8	219.44	215.00	-1	6,396	-0.02%
2021/11/23	1	205.00	5	209.30	207.00	-4	5,993	-0.07%
2021/11/22	4	203.13	14	199.86	205.50	-10	5,969	-0.17%
2021/11/19	1	195.00	1	197.00	195.00	0	5,977	0.00%
2021/11/18	3	195.00	0	0.00	196.00	3	6,058	0.05%
2021/11/17	1	198.00	14	197.75	198.00	-13	6,094	-0.21%
2021/11/16	3	197.50	1	194.50	194.50	2	6,123	0.03%
2021/11/15	0	0.00	2.3	193.93	193.50	-2.3	6,196	-0.04%
2021/11/09	1	195.00	0	0.00	194.50	1	6,353	0.02%
2021/11/05	0	0.00	1	195.50	193.00	-1	6,400	-0.02%
2021/11/04	1	194.50	0	0.00	190.50	1	6,437	0.02%
2021/11/02	1	191.50	4	195.00	191.50	-3	6,617	-0.05%
2021/11/01	20	194.50	9	197.28	197.00	11	6,518	0.17%
2021/10/29	2	191.50	28	185.71	189.50	-26	6,392	-0.41%
2021/10/28	10	182.25	8	183.00	183.00	2	6,313	0.03%
2021/10/27	13	182.81	0	0.00	182.50	13	6,353	0.20%
2021/10/26	1	182.50	0	0.00	182.00	1	6,424	0.02%
2021/10/25	6	178.50	1	181.00	180.50	5	6,532	0.08%
2021/10/22	0	0.00	1	181.50	179.00	-1	6,741	-0.01%
2021/10/21	8	183.25	4	186.00	180.50	4	6,876	0.06%
2021/10/19	0	0.00	1	182.00	183.00	-1	7,066	-0.01%
2021/10/15	2	181.50	2	182.25	184.00	0	7,337	0.00%
2021/10/14	2	176.00	0	0.00	176.00	2	7,447	0.03%
2021/10/13	2	178.50	2	174.50	175.00	0	7,552	0.00%
2021/10/12	1	177.50	0	0.00	178.00	1	7,673	0.01%
2021/10/05	2	172.50	0	0.00	176.00	2	8,968	0.02%
2021/09/27	1	187.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	0	0.00	3	190.17	191.00	-3	9,278	-0.03%
2021/09/22	5	184.50	0	0.00	186.00	5	9,675	0.05%
2021/09/17	5	186.00	5	189.50	190.50	0	9,671	0.00%
2021/09/16	0	0.00	5	189.50	189.00	-5	9,806	-0.05%
2021/09/15	2.3	187.63	0	0.00	189.00	2.3	10,108	0.02%
2021/09/10	1	193.00	2.3	191.72	193.50	-1.3	10,554	-0.01%
2021/09/09	0	0.00	1	189.50	189.50	-1	10,705	-0.01%
2021/09/08	1	185.00	0	0.00	185.00	1	10,742	0.01%
2021/09/06	4	195.88	2	194.75	195.50	2	10,626	0.02%
2021/09/03	1	191.50	1	194.50	194.00	0	10,585	0.00%
2021/09/02	3	196.00	8	192.13	189.50	-5	10,684	-0.05%
2021/08/31	3	191.67	0	0.00	193.00	3	10,880	0.03%
2021/08/30	3	193.33	8	193.56	193.50	-5	10,831	-0.05%
2021/08/27	1	185.50	0	0.00	190.00	1	10,694	0.01%
2021/08/26	6	190.75	6	189.92	187.50	0	10,631	0.00%
2021/08/25	1	183.00	4	180.88	191.00	-3	10,485	-0.03%
2021/08/24	3	174.17	0	0.00	174.00	3	10,262	0.03%
2021/08/23	1	167.50	0	171.00	174.00	1	10,224	0.01%
2021/08/20	1	165.00	1	160.50	164.00	0	10,164	0.00%
2021/08/18	1	166.00	1	167.00	173.50	0	10,062	0.00%
2021/08/17	4	168.13	2	167.50	166.00	2	10,148	0.02%
2021/08/13	0	0.00	0.1	173.50	172.50	-0.1	10,033	0.00%
2021/08/11	0	0.00	6	179.00	180.00	-6	10,077	-0.06%
2021/08/10	3	181.50	0	0.00	182.00	3	10,147	0.03%
2021/08/09	1	189.00	0	0.00	187.00	1	10,205	0.01%
2021/08/06	1	193.00	2	192.00	193.00	-1	10,262	-0.01%
2021/08/05	2	205.00	0	0.00	204.00	2	10,235	0.02%
2021/08/03	0	0.00	1	193.50	199.50	-1	10,820	-0.01%
2021/08/02	0	0.00	2	190.50	192.50	-2	10,893	-0.02%
2021/07/30	1	190.00	0	0.00	189.00	1	10,992	0.01%
2021/07/29	1	190.50	2	192.00	195.50	-1	11,203	-0.01%
2021/07/28	1	189.00	0	0.00	189.00	1	11,474	0.01%
2021/07/27	1	205.00	1	198.00	196.50	0	11,612	0.00%
2021/07/23	22	218.52	3	215.17	210.00	19	11,876	0.16%
2021/07/22	4	214.13	5	214.30	212.00	-1	11,797	-0.01%
2021/07/21	8	215.13	8	217.50	213.00	0	11,968	0.00%
2021/07/20	2	211.50	5	215.00	209.00	-3	12,128	-0.02%
2021/07/19	10	216.20	2	218.50	216.00	8	12,481	0.06%
2021/07/16	2	207.00	6	213.67	217.00	-4	12,839	-0.03%
2021/07/15	7.1	212.28	6	214.50	213.50	1.1	13,757	0.01%
2021/07/14	1	210.50	0.1	208.00	210.50	0.9	14,389	0.01%
2021/07/13	14.1	212.64	25	215.18	215.50	-10.9	14,242	-0.08%
2021/07/12	7	199.29	6	199.83	200.50	1	13,477	0.01%
2021/07/09	0	0.00	11	197.09	196.00	-11	13,427	-0.08%
2021/07/08	4	197.13	12	197.71	196.00	-8	13,477	-0.06%
2021/07/07	6	195.75	4	197.13	197.00	2	13,466	0.01%
2021/07/06	1	192.00	1	194.00	192.50	0	13,458	0.00%
2021/07/05	10	194.85	7	193.86	194.50	3	13,610	0.02%
2021/07/02	11	189.36	4	189.25	189.50	7	13,814	0.05%
2021/07/01	7	187.64	26	187.62	187.00	-19	13,871	-0.14%
2021/06/30	6	195.00	9	195.17	193.00	-3	13,947	-0.02%
2021/06/29	29	196.41	20	198.05	192.00	9	13,885	0.06%
2021/06/28	1	190.50	2	191.50	191.50	-1	13,710	-0.01%
2021/06/25	9	195.50	2	193.75	191.00	7	13,743	0.05%
2021/06/24	7	193.79	5	191.60	194.50	2	13,640	0.01%
2021/06/23	0	0.00	8.4	185.27	191.50	-8.4	13,369	-0.06%
2021/06/22	1	177.50	0	0.00	177.50	1	13,018	0.01%
2021/06/21	3	179.83	0	0.00	178.00	3	13,002	0.02%
2021/06/18	3	184.67	5	188.00	183.00	-2	12,987	-0.02%
2021/06/17	1	181.00	2	184.25	185.00	-1	12,867	-0.01%
2021/06/16	0	0.00	0.1	182.00	180.00	-0.1	12,976	0.00%
2021/06/15	0	0.00	3	184.33	182.50	-3	13,000	-0.02%
2021/06/10	3	182.83	2	183.50	183.00	1	13,107	0.01%
2021/06/09	0	0.00	11	182.73	181.00	-11	12,969	-0.08%
2021/06/08	1.1	174.03	3	175.00	174.00	-1.9	12,752	-0.02%
2021/06/07	3	173.83	0	0.00	172.00	3	12,733	0.02%
2021/06/03	0	0.00	10	169.95	173.00	-10	12,838	-0.08%
2021/06/02	12	165.42	2	170.50	165.00	10	12,791	0.08%
2021/06/01	2	167.50	0	0.00	168.00	2	12,867	0.02%
2021/05/31	0	0.00	2	170.00	168.50	-2	12,884	-0.02%
2021/05/26	0	0.00	3	165.00	162.00	-3	13,006	-0.02%
2021/05/25	5	163.80	14	163.43	164.00	-9	13,006	-0.07%
2021/05/20	1	148.00	0	0.00	147.50	1	13,666	0.01%
2021/05/19	2	150.00	1	150.50	150.00	1	13,667	0.01%
2021/05/18	0	0.00	2	155.00	154.50	-2	13,701	-0.01%
2021/05/17	0.1	145.50	3	145.00	145.00	-2.9	13,815	-0.02%
2021/05/14	1.1	155.36	0	0.00	155.00	1.1	13,665	0.01%
2021/05/13	12	154.67	0	0.00	152.00	12	13,578	0.09%
2021/05/12	1	149.00	0	0.00	155.00	1	13,449	0.01%
2021/05/11	75	159.40	111	158.18	158.00	-36	13,222	-0.27%	大賣/
2021/05/10	0	0.00	3	175.00	172.00	-3	13,061	-0.02%
2021/05/07	1	174.00	1	178.00	178.50	0	13,058	0.00%
2021/05/06	1	170.50	3	171.33	172.50	-2	13,022	-0.02%
2021/05/05	6	172.25	2.3	174.50	170.50	3.7	12,783	0.03%
2021/05/04	3	181.00	17	186.44	183.00	-14	12,559	-0.11%
2021/05/03	9	186.22	3	186.50	183.50	6	12,493	0.05%
2021/04/29	13	198.65	1	197.50	195.50	12	12,639	0.09%
2021/04/28	0	0.00	28	193.36	196.00	-28	12,427	-0.23%
2021/04/27	7	199.14	3	199.83	197.50	4	12,426	0.03%
2021/04/26	9	196.06	2.2	192.32	200.00	6.8	12,255	0.06%
2021/04/23	33.2	190.58	11.1	190.04	192.50	22.1	12,017	0.18%
2021/04/22	18	189.36	8	187.25	179.00	10	11,844	0.08%
2021/04/21	55	195.71	19.1	198.11	190.50	35.9	11,537	0.31%
2021/04/20	14	183.86	21	183.60	190.00	-7	10,641	-0.07%
2021/04/19	0	172.00	21	173.12	173.00	-21	9,991	-0.21%
2021/04/16	3	169.17	3	170.17	169.50	0	10,055	0.00%
2021/04/15	33	166.88	35	167.54	169.00	-2	10,170	-0.02%
2021/04/14	11	166.36	11	166.00	168.50	0	10,245	0.00%
2021/04/13	3	170.67	2	171.00	170.00	1	10,377	0.01%
2021/04/12	5	170.50	6	171.00	170.50	-1	10,532	-0.01%
2021/04/09	34	173.56	10	172.00	170.00	24	10,767	0.22%
2021/04/08	8	175.25	6	176.92	176.00	2	10,814	0.02%
2021/04/07	1	172.00	1	172.50	172.50	0	10,851	0.00%
2021/04/06	0	0.00	3	172.17	174.00	-3	11,465	-0.03%
2021/03/30	1	163.50	2	165.75	167.50	-1	11,564	-0.01%
2021/03/29	8	163.19	8	163.69	164.00	0	11,816	0.00%
2021/03/26	0	0.00	1	161.00	161.00	-1	12,205	-0.01%
2021/03/25	5	160.40	5	161.10	160.50	0	12,361	0.00%
2021/03/24	6	164.50	4	164.63	162.00	2	12,549	0.02%
2021/03/23	5	166.20	6	165.67	166.00	-1	12,740	-0.01%
2021/03/22	1	166.50	271.3	165.56	165.50	-270.3	12,974	-2.08%	大賣/鉅額交易
2021/03/19	1	166.00	1	168.00	168.00	0	13,214	0.00%
2021/03/18	0	0.00	513	165.90	167.00	-513	13,270	-3.87%	大賣/鉅額交易
2021/03/17	1	167.00	6	166.25	165.50	-5	13,845	-0.04%
2021/03/15	1	165.50	0.9	164.00	165.50	0.1	14,731	0.00%
2021/03/11	1	160.50	3	161.00	162.50	-2	15,371	-0.01%
2021/03/10	1.1	154.18	1	155.00	156.00	0.1	15,671	0.00%
2021/03/09	1	152.00	1	151.50	153.50	0	16,368	0.00%
2021/03/08	1	159.00	1	160.00	157.50	0	16,950	0.00%
2021/03/05	3.2	161.97	0	0.00	160.00	3.2	18,104	0.02%
2021/03/04	1	160.50	1	162.00	160.00	0	18,259	0.00%
2021/03/03	1.1	163.50	0	0.00	163.50	1.1	18,387	0.01%
2021/03/02	314	170.87	0	0.00	166.50	314	18,602	1.69%	大買/鉅額交易
2021/02/26	1	166.00	1	167.00	167.00	0	18,790	0.00%
2021/02/25	1	171.00	4.5	171.83	171.00	-3.5	19,109	-0.02%
2021/02/24	6.2	174.83	4	179.00	170.00	2.2	19,236	0.01%
2021/02/23	4.2	171.21	2	172.75	172.00	2.2	18,979	0.01%
2021/02/22	7	173.71	10	174.35	175.00	-3	18,860	-0.02%
2021/02/19	1	164.00	1	166.50	167.00	0	18,511	0.00%
2021/02/18	6	162.42	3	163.67	164.00	3	18,916	0.02%
2021/02/17	4	163.88	4	163.50	161.50	0	18,922	0.00%
2021/02/02	1	155.00	1	157.50	158.00	0	19,247	0.00%
2021/02/01	4	147.13	5	146.90	150.00	-1	19,361	-0.01%
2021/01/29	1.1	154.18	0	0.00	152.00	1.1	19,472	0.01%
2021/01/28	4	157.00	1	156.50	157.50	3	19,406	0.02%
2021/01/27	2	162.00	0	0.00	162.00	2	19,456	0.01%
2021/01/26	3	168.33	11	164.82	162.00	-8	19,440	-0.04%
2021/01/25	4	172.25	4	174.00	170.50	0	19,287	0.00%
2021/01/22	9	167.00	12	168.67	172.00	-3	18,999	-0.02%
2021/01/21	5	160.70	8	161.25	160.00	-3	18,678	-0.02%
2021/01/20	3	159.33	3	161.50	159.50	0	18,700	0.00%
2021/01/19	7	164.79	5	165.00	165.00	2	18,666	0.01%
2021/01/18	13	160.23	13.2	158.91	163.00	-0.2	18,622	0.00%
2021/01/15	6	163.33	15	163.27	161.00	-9	18,518	-0.05%
2021/01/14	2	169.50	2.5	167.80	167.50	-0.5	18,227	0.00%
2021/01/13	4	169.13	4	169.75	169.00	0	18,092	0.00%
2021/01/12	7	171.29	13	172.81	168.50	-6	17,950	-0.03%
2021/01/11	14	173.36	25	170.14	174.00	-11	17,810	-0.06%
2021/01/08	7	170.50	5	170.60	170.00	2	17,740	0.01%
2021/01/07	16	170.88	4	172.13	172.00	12	17,767	0.07%
2021/01/06	9	168.28	7	172.29	172.50	2	17,705	0.01%
2021/01/05	8	171.56	2	172.50	171.00	6	17,446	0.03%
2021/01/04	8	177.63	5	181.20	177.50	3	17,184	0.02%
2020/12/31	1	177.50	7	176.50	177.50	-6	16,868	-0.04%
2020/12/30	4	175.50	3	174.83	175.00	1	16,663	0.01%
2020/12/29	32	175.02	51	174.14	171.00	-19	16,395	-0.12%
2020/12/28	2	167.50	0	0.00	169.00	2	15,706	0.01%
2020/12/25	1	164.50	3	165.83	167.50	-2	15,544	-0.01%
2020/12/24	1	167.50	2	168.75	165.00	-1	15,449	-0.01%
2020/12/23	9	167.61	23	166.15	168.00	-14	15,348	-0.09%
2020/12/22	28	166.88	9	165.50	162.50	19	15,141	0.13%
2020/12/21	0	0.00	40	159.00	160.50	-40	14,756	-0.27%
2020/12/18	4	162.50	1	162.00	161.50	3	14,595	0.02%
2020/12/17	4	165.13	1	167.00	166.50	3	14,418	0.02%
2020/12/16	1	168.50	9	169.39	170.00	-8	14,232	-0.06%
2020/12/15	8.1	164.84	1	172.50	163.00	7.1	13,968	0.05%
2020/12/14	1	169.00	4	169.63	168.50	-3	13,701	-0.02%
2020/12/11	283	171.70	5	168.90	168.00	278	13,705	2.03%	大買/鉅額交易
2020/12/10	13	168.00	17	167.29	168.00	-4	13,190	-0.03%
2020/12/09	19.1	167.22	9	171.22	172.00	10.1	12,823	0.08%
2020/12/08	203	158.25	2	157.75	159.00	201	12,171	1.65%	大買/鉅額交易
2020/12/07	6	153.00	35	155.36	154.50	-29	11,949	-0.24%
2020/12/04	6	159.33	6	159.17	160.00	0	11,594	0.00%
2020/12/03	15	157.23	12	158.17	160.00	3	11,330	0.03%
2020/12/02	15	150.47	20	150.38	154.00	-5	10,718	-0.05%
2020/12/01	24	148.60	27	147.37	144.50	-3	10,250	-0.03%
2020/11/30	30	143.50	1.5	141.83	143.50	28.5	9,258	0.31%
2020/11/27	14	129.68	2	131.00	130.50	12	9,019	0.13%
2020/11/26	0	0.00	2	128.50	129.00	-2	8,867	-0.02%
2020/11/25	2	126.25	1	124.00	122.00	1	8,601	0.01%
2020/11/24	1	124.00	2	125.00	125.00	-1	8,371	-0.01%
2020/11/23	8	118.69	103	119.03	120.00	-95	7,990	-1.19%	大賣/
2020/11/20	0	0.00	1	117.00	116.50	-1	7,791	-0.01%
2020/11/18	1	115.50	505	116.30	116.00	-504	7,765	-6.49%	大賣/鉅額交易
2020/11/17	6	119.42	3.2	119.80	115.50	2.8	7,764	0.04%
2020/11/16	1	115.50	2	115.00	115.00	-1	7,533	-0.01%
2020/11/13	0	113.00	0	0.00	113.50	0	7,530	0.00%
2020/11/12	2	112.52	7	113.50	112.50	-5	7,548	-0.07%
2020/11/11	2	113.50	8	112.38	114.00	-6	7,577	-0.08%
2020/11/10	4	107.38	0	0.00	107.50	4	7,456	0.05%
2020/11/09	7	107.93	2	109.00	110.00	5	7,487	0.07%
2020/11/06	12	107.92	8	106.75	106.00	4	7,417	0.05%
2020/11/05	2	104.50	3	103.33	103.50	-1	7,400	-0.01%
2020/11/04	1	101.50	2	103.50	103.50	-1	7,491	-0.01%
2020/11/02	2	99.80	2	99.80	99.30	0	7,766	0.00%
2020/10/30	3	100.13	4	100.25	99.60	-1	7,843	-0.01%
2020/10/29	1	100.00	1	100.00	99.90	0	7,870	0.00%
2020/10/27	3	103.17	2	103.25	104.00	1	8,025	0.01%
2020/10/26	2	103.75	3	103.83	103.00	-1	8,076	-0.01%
2020/10/23	1	102.50	1	103.00	103.00	0	8,305	0.00%
2020/10/22	2	102.75	1	102.50	102.00	1	8,390	0.01%
2020/10/21	1	102.00	2	101.50	101.50	-1	8,543	-0.01%
2020/10/20	0	0.00	2	102.00	101.00	-2	8,742	-0.02%
2020/10/16	4	103.75	2	103.00	101.00	2	9,209	0.02%
2020/10/15	25	103.18	5	102.40	102.50	20	9,217	0.22%
2020/10/14	4	99.78	3	100.00	100.50	1	9,128	0.01%
2020/10/13	1	99.20	4	98.20	99.20	-3	9,252	-0.03%
2020/10/08	4	99.58	7	99.01	98.70	-3	9,377	-0.03%
2020/10/07	0	0.00	21	98.65	99.00	-21	9,472	-0.22%
2020/10/06	1	98.60	1	98.50	98.50	0	9,629	0.00%
2020/10/05	0	0.00	5	98.50	97.90	-5	9,893	-0.05%
2020/09/29	2	96.80	0	0.00	96.10	2	10,245	0.02%
2020/09/28	1	96.00	0	0.00	96.00	1	10,438	0.01%
2020/09/25	6	95.12	0	0.00	94.40	6	10,471	0.06%
2020/09/24	0	0.00	1	98.50	97.20	-1	10,491	-0.01%
2020/09/23	0	0.00	4	99.50	99.90	-4	10,527	-0.04%
2020/09/21	0	0.00	1	100.00	100.00	-1	10,519	-0.01%
2020/09/18	10	103.50	0	0.00	102.00	10	10,529	0.09%
2020/09/17	0	0.00	1	103.00	103.00	-1	10,545	-0.01%
2020/09/16	4	104.38	5	104.20	103.00	-1	10,542	-0.01%
2020/09/11	0	0.00	1	100.00	100.50	-1	10,356	-0.01%
2020/09/10	102	101.98	0	0.00	100.50	102	10,358	0.98%	大買/鉅額交易
2020/09/09	1	101.50	1	100.00	102.00	0	10,349	0.00%
2020/09/08	104	100.50	1	100.00	100.50	103	10,338	1.00%	大買/鉅額交易
2020/09/07	6	101.00	94	101.55	100.00	-88	10,388	-0.85%
2020/09/04	401	99.88	4	101.50	102.50	397	10,355	3.83%	大買/鉅額交易
2020/09/03	5	99.20	1	98.10	101.00	4	10,503	0.04%
2020/09/01	1	95.00	0	0.00	96.80	1	10,883	0.01%
2020/08/31	2	97.00	13	96.35	96.40	-11	10,959	-0.10%
2020/08/21	3	96.77	12	96.15	97.10	-9	11,267	-0.08%
2020/08/20	11	95.91	6	96.67	95.60	5	11,224	0.04%
2020/08/19	0	0.00	1	103.00	101.50	-1	11,038	-0.01%
2020/08/18	0	0.00	3	103.67	104.00	-3	11,024	-0.03%
2020/08/17	3	104.50	2	104.50	104.00	1	11,026	0.01%
2020/08/14	2	102.50	3	103.17	103.50	-1	10,886	-0.01%
2020/08/13	0	0.00	2	101.00	101.00	-2	10,794	-0.02%
2020/08/12	3	102.83	4	103.13	103.00	-1	10,709	-0.01%
2020/08/11	43	104.81	2	104.75	102.50	41	10,656	0.38%
2020/08/10	7	101.71	1	102.50	101.50	6	10,475	0.06%
2020/08/07	3	103.50	49	101.72	100.00	-46	10,409	-0.44%
2020/08/05	80	100.58	4	100.33	99.30	76	10,260	0.74%
2020/08/04	1	98.60	0	0.00	98.90	1	10,378	0.01%
2020/08/03	0	0.00	1	97.60	97.00	-1	10,731	-0.01%
2020/07/30	1	95.80	1	95.80	97.80	0	10,717	0.00%
2020/07/29	1	94.10	0	0.00	94.50	1	10,733	0.01%
2020/07/28	8	96.66	4	98.40	94.50	4	10,724	0.04%
2020/07/27	1	98.70	1	97.10	95.30	0	10,641	0.00%
2020/07/24	7	99.19	2	98.25	96.10	5	10,589	0.05%
2020/07/23	0	0.00	5	101.30	100.00	-5	10,450	-0.05%
2020/07/22	67	107.66	2	107.25	108.00	65	10,288	0.63%
2020/07/21	10	105.85	2	105.75	106.00	8	10,074	0.08%
2020/07/20	0	0.00	1	105.00	103.50	-1	9,894	-0.01%
2020/07/17	4	104.00	4	102.50	103.00	0	9,830	0.00%
2020/07/16	3	102.83	4	102.13	102.00	-1	9,847	-0.01%
2020/07/15	1	102.50	0	0.00	101.00	1	9,773	0.01%
2020/07/13	13	104.50	0	0.00	104.50	13	10,021	0.13%
2020/07/10	3	103.83	4	103.63	102.50	-1	10,149	-0.01%
2020/07/09	2	104.75	1	104.50	106.00	1	10,110	0.01%
2020/07/08	2	103.25	1	101.50	102.50	1	9,882	0.01%
2020/07/06	2	99.90	5	100.56	100.00	-3	9,890	-0.03%
2020/07/02	3	96.80	0	0.00	97.00	3	10,263	0.03%
2020/07/01	0	0.00	4	96.30	95.40	-4	10,373	-0.04%
2020/06/30	14	94.59	0	0.00	94.90	14	10,424	0.13%
2020/06/22	0	0.00	0.5	93.10	93.10	-0.5	10,897	0.00%
2020/06/19	0	0.00	1	93.70	93.90	-1	11,175	-0.01%
2020/06/18	0	0.00	1	92.50	92.10	-1	11,317	-0.01%
2020/06/17	0	0.00	1	92.40	92.40	-1	11,436	-0.01%
2020/06/16	1	91.60	0	0.00	92.10	1	11,637	0.01%
2020/06/12	0	0.00	2	89.60	91.50	-2	12,126	-0.02%
2020/06/11	1	92.60	3	93.07	91.50	-2	12,253	-0.02%
2020/06/10	1	95.60	5	95.16	95.40	-4	12,271	-0.03%
2020/06/09	8	95.58	13	95.67	94.20	-5	12,514	-0.04%
2020/06/08	19	97.25	9	98.31	99.00	10	12,338	0.08%
2020/06/05	2	92.10	3	91.93	91.80	-1	11,890	-0.01%
2020/06/04	0	0.00	1	90.90	91.60	-1	11,991	-0.01%
2020/06/03	6	91.92	12	91.38	91.40	-6	12,099	-0.05%
2020/06/02	7	91.70	8	91.29	91.50	-1	11,996	-0.01%
2020/05/26	1	89.70	0	0.00	89.30	1	12,437	0.01%
2020/05/22	1	88.40	0	0.00	88.30	1	12,598	0.01%
2020/05/21	1	88.80	1	89.00	89.00	0	12,627	0.00%
2020/05/20	2	88.40	0	0.00	88.00	2	12,646	0.02%
2020/05/19	1	88.30	1	88.70	88.50	0	12,805	0.00%
2020/05/15	13	88.50	0	0.00	87.00	13	13,274	0.10%
2020/05/14	0	0.00	11	90.95	88.20	-11	13,690	-0.08%
2020/05/13	3	91.03	0	0.00	91.00	3	13,873	0.02%
2020/05/12	1	92.20	0	0.00	90.90	1	13,837	0.01%
2020/05/08	2	90.10	5	91.08	90.60	-3	13,690	-0.02%
2020/05/06	2	87.15	2	87.40	87.20	0	13,392	0.00%
2020/05/04	1	86.60	0	0.00	86.90	1	13,527	0.01%
2020/04/30	1	87.90	5	89.22	89.10	-4	13,575	-0.03%
2020/04/29	11	87.11	1	86.70	87.00	10	13,527	0.07%
2020/04/27	1	85.20	1	85.40	86.20	0	13,814	0.00%
2020/04/24	2	84.35	3	84.03	84.70	-1	13,917	-0.01%
2020/04/23	1	85.20	1	86.00	85.20	0	14,143	0.00%
2020/04/22	1	85.50	0	0.00	85.10	1	14,263	0.01%
2020/04/21	1	85.40	2	88.15	84.40	-1	14,573	-0.01%
2020/04/20	1	88.40	1	87.70	87.50	0	14,549	0.00%
2020/04/17	4	88.93	4	88.25	86.40	0	14,507	0.00%
2020/04/16	1	88.00	1	88.50	88.00	0	14,323	0.00%
2020/04/15	8	87.94	6	88.50	88.60	2	14,254	0.01%
2020/04/14	1	86.00	0	0.00	86.00	1	14,050	0.01%
2020/04/13	2	84.95	4	85.60	84.50	-2	14,051	-0.01%
2020/04/10	1	85.40	1	85.40	86.00	0	14,058	0.00%
2020/04/09	6	86.05	8	86.75	84.30	-2	14,202	-0.01%
2020/04/08	6	86.38	2	84.55	86.90	4	14,166	0.03%
2020/04/07	7	82.10	2	82.85	82.90	5	13,825	0.04%
2020/04/06	6	78.27	2	77.15	80.00	4	13,642	0.03%
2020/04/01	1	76.90	2	77.30	77.20	-1	13,501	-0.01%
2020/03/31	0	0.00	1	77.70	78.20	-1	13,445	-0.01%
2020/03/30	2	77.65	2	77.55	79.10	0	14,004	0.00%
2020/03/27	1	80.40	2	80.95	79.60	-1	13,950	-0.01%
2020/03/26	4	79.20	4	79.28	80.30	0	13,817	0.00%
2020/03/25	2	79.00	3	80.43	78.70	-1	13,737	-0.01%
2020/03/24	2	76.40	1	78.20	75.70	1	13,481	0.01%
2020/03/23	1	74.20	1	74.90	73.60	0	13,586	0.00%
2020/03/20	8	80.91	5	81.50	80.60	3	13,512	0.02%
2020/03/19	3	80.10	8	78.24	75.80	-5	13,392	-0.04%
2020/03/18	3	85.87	2	86.60	84.20	1	13,093	0.01%
2020/03/17	3	87.07	0	0.00	84.20	3	13,013	0.02%
2020/03/13	6	88.12	7	88.91	91.70	-1	12,861	-0.01%
2020/03/12	1	93.10	1	94.50	94.00	0	12,576	0.00%
2020/03/11	2	101.50	2	100.30	98.50	0	12,749	0.00%
2020/03/10	3	99.43	2	100.65	102.00	1	13,169	0.01%
2020/03/09	5	101.16	1	99.60	98.30	4	13,222	0.03%
2020/03/05	3	107.00	3	107.83	109.00	0	12,961	0.00%
2020/03/04	1	104.00	1	103.50	103.50	0	12,816	0.00%
2020/03/03	2	108.75	1	110.00	106.50	1	12,681	0.01%
2020/03/02	1	107.00	0	0.00	108.50	1	12,578	0.01%
2020/02/27	2	105.75	2	105.25	105.00	0	12,499	0.00%
2020/02/26	3	110.50	0	0.00	108.50	3	12,399	0.02%
2020/02/25	1	112.00	0	0.00	113.00	1	12,235	0.01%
2020/02/24	3	114.83	1	114.00	112.50	2	12,185	0.02%
2020/02/21	1	115.00	0	0.00	116.50	1	12,075	0.01%
2020/02/20	1	116.50	7	116.43	117.00	-6	12,027	-0.05%
2020/02/19	22	115.18	15	115.07	116.00	7	11,823	0.06%
2020/02/18	3	112.50	2	115.50	110.50	1	11,515	0.01%
2020/02/17	3	114.33	12	112.21	113.00	-9	11,278	-0.08%
2020/02/14	1	106.50	3	106.33	108.00	-2	10,837	-0.02%
2020/02/12	1	103.50	4	105.38	103.50	-3	10,678	-0.03%
2020/02/11	4	102.50	1	102.00	103.00	3	10,836	0.03%
2020/02/10	1	101.00	1	100.50	101.00	0	10,898	0.00%
2020/02/06	2	104.00	6	103.42	103.50	-4	11,007	-0.04%
2020/02/05	2	102.25	3	103.00	102.00	-1	10,999	-0.01%
2020/02/04	1	99.10	7	99.50	101.00	-6	10,844	-0.06%
2020/01/31	13	97.59	4	98.93	98.20	9	10,721	0.08%
2020/01/30	0	0.00	2	99.20	96.30	-2	10,834	-0.02%
2020/01/20	2	106.50	13	107.23	107.00	-11	10,654	-0.10%
2020/01/17	13	106.50	10	105.85	105.00	3	10,615	0.03%
2020/01/16	3	102.50	4	103.88	104.50	-1	10,371	-0.01%
2020/01/15	1	103.00	3	102.17	102.00	-2	10,274	-0.02%
2020/01/14	5	99.58	10	99.39	99.00	-5	10,037	-0.05%
2020/01/13	12	97.92	0	0.00	98.40	12	10,064	0.12%
2020/01/07	1	94.20	171	93.99	94.50	-170	10,940	-1.55%	大賣/鉅額交易
2020/01/06	2	98.45	0	0.00	97.00	2	11,240	0.02%
2020/01/03	5	103.58	4	102.38	100.50	1	11,207	0.01%
2020/01/02	17	103.38	4	103.25	103.00	13	11,089	0.12%
2019/12/31	0	0.00	1	99.50	99.40	-1	10,868	-0.01%
2019/12/30	3	101.50	0	0.00	100.00	3	10,903	0.03%
2019/12/27	1	103.00	1	101.50	101.00	0	10,860	0.00%
2019/12/26	3	101.50	0	0.00	101.50	3	10,872	0.03%
2019/12/25	16	103.28	9	102.50	101.50	7	10,938	0.06%
2019/12/24	9	98.42	22	98.22	99.00	-13	10,393	-0.13%
2019/12/23	3	98.40	1	98.00	98.00	2	10,502	0.02%
2019/12/20	1	96.80	3	97.53	97.80	-2	10,555	-0.02%
2019/12/19	1	96.00	0	0.00	95.70	1	10,832	0.01%
2019/12/18	174	98.57	11	98.48	96.80	163	10,922	1.49%	大買/鉅額交易
2019/12/17	6	96.87	0	0.00	97.00	6	10,619	0.06%
2019/12/16	0	0.00	1	96.40	96.50	-1	10,560	-0.01%
2019/12/13	1	94.40	1	95.00	94.90	0	10,457	0.00%
2019/12/12	1	95.20	1	96.60	94.50	0	10,397	0.00%
2019/12/11	1	94.50	3	95.60	94.20	-2	10,307	-0.02%
2019/12/10	4	96.10	0	0.00	96.80	4	10,287	0.04%
2019/12/09	2	96.50	3	96.23	97.30	-1	10,214	-0.01%
2019/12/06	3	96.97	3	97.93	96.70	0	10,146	0.00%
2019/12/05	0	0.00	3	96.10	96.50	-3	9,750	-0.03%
2019/12/04	2.2	89.23	4	90.08	90.50	-1.8	9,211	-0.02%
2019/11/27	0	0.00	5	86.70	86.60	-5	9,125	-0.05%
2019/11/26	5	85.70	0	0.00	85.50	5	9,136	0.05%
2019/11/22	0.5	87.10	0	0.00	87.10	0.5	9,060	0.01%
2019/11/19	1	87.30	1	87.00	87.30	0	9,219	0.00%
2019/11/18	0.5	88.70	0	0.00	88.80	0.5	9,172	0.01%
2019/11/15	0.3	87.80	0	0.00	87.80	0.3	9,208	0.00%
2019/11/14	2.5	87.52	0	0.00	88.80	2.5	9,296	0.03%
2019/11/13	1.2	88.47	0	0.00	88.40	1.2	9,314	0.01%
2019/11/12	4	87.35	0	0.00	87.50	4	9,337	0.04%
2019/11/11	0.5	86.20	0	0.00	86.20	0.5	9,336	0.01%
2019/11/08	3	91.43	0	0.00	88.00	3	9,198	0.03%
2019/11/07	4	93.70	0	0.00	93.60	4	8,931	0.04%
2019/11/06	1	96.90	0	0.00	95.90	1	8,881	0.01%
2019/11/05	2	97.15	7	96.56	98.00	-5	8,856	-0.06%
2019/11/04	0	0.00	3	93.47	95.20	-3	8,702	-0.03%
2019/11/01	1	92.10	4	92.50	92.30	-3	8,580	-0.03%
2019/10/31	1	92.40	0	0.00	91.80	1	8,647	0.01%
2019/10/29	16	94.73	15	93.03	94.50	1	8,572	0.01%
2019/10/28	1	93.70	10	93.94	94.30	-9	8,454	-0.11%
2019/10/25	5	93.74	7	93.29	92.90	-2	8,395	-0.02%
2019/10/24	5	92.20	2	92.00	92.40	3	8,285	0.04%
2019/10/23	3	92.57	1	93.80	91.90	2	8,312	0.02%
2019/10/22	3	93.03	1	93.90	93.10	2	8,303	0.02%
2019/10/21	5	91.12	18	92.57	92.90	-13	8,247	-0.16%
2019/10/18	18	91.79	23	92.30	91.20	-5	8,137	-0.06%
2019/10/17	1	89.40	2	91.05	91.10	-1	7,788	-0.01%
2019/10/16	1	89.30	1	90.40	89.00	0	7,667	0.00%
2019/10/15	24	89.23	2	90.05	89.20	22	7,584	0.29%
2019/10/14	6	88.68	15	87.02	89.30	-9	7,306	-0.12%
2019/10/09	10	83.29	5	83.90	83.50	5	6,965	0.07%
2019/10/08	6	84.03	9	84.43	83.80	-3	7,069	-0.04%
2019/10/07	5	84.40	0	0.00	84.40	5	7,055	0.07%
2019/10/03	0	0.00	8	85.94	86.20	-8	7,094	-0.11%
2019/10/01	0	0.00	1	83.00	85.50	-1	7,054	-0.01%
2019/09/27	0	0.00	10	82.40	82.20	-10	6,981	-0.14%
2019/09/26	0	0.00	24	83.08	82.70	-24	7,004	-0.34%
2019/09/25	1	83.60	1	83.90	83.90	0	7,102	0.00%
2019/09/24	18	82.87	15	84.21	83.70	3	7,306	0.04%
2019/09/23	10	80.00	13	80.86	81.20	-3	7,012	-0.04%
2019/09/20	5	77.20	5	78.30	78.50	0	7,226	0.00%
2019/09/17	0	0.00	20	76.72	76.80	-20	7,502	-0.27%
2019/09/16	12	77.62	0	0.00	76.70	12	7,591	0.16%
2019/09/12	13	77.32	3	76.53	77.20	10	7,719	0.13%
2019/09/11	2	74.30	0	0.00	74.30	2	7,775	0.03%
2019/09/09	5	76.20	0	0.00	75.80	5	8,214	0.06%
2019/09/04	1	76.30	1	76.70	76.20	0	9,001	0.00%
2019/09/03	0	0.00	8	76.43	76.60	-8	9,084	-0.09%
2019/09/02	3	74.60	0	0.00	75.00	3	9,131	0.03%
2019/08/30	6	74.32	1	76.30	74.20	5	9,298	0.05%
2019/08/29	0	0.00	1	74.30	74.60	-1	9,377	-0.01%
2019/08/26	2	74.65	10	74.10	74.10	-8	9,586	-0.08%
2019/08/23	2	78.60	0	0.00	77.90	2	9,603	0.02%
2019/08/20	13	81.18	0	0.00	80.10	13	10,200	0.13%
2019/08/19	5	79.40	5	81.20	81.20	0	10,388	0.00%
2019/08/16	3	77.90	0	0.00	78.00	3	10,583	0.03%
2019/08/14	0	0.00	3	80.90	80.90	-3	11,107	-0.03%
2019/08/13	1	81.00	0	0.00	81.00	1	11,418	0.01%
2019/08/08	0	0.00	8	80.24	80.20	-8	12,172	-0.07%
2019/08/07	0	0.00	9	81.60	80.50	-9	12,557	-0.07%
2019/08/02	7	82.96	0	0.00	81.60	7	14,366	0.05%
2019/07/31	5	83.20	5	84.60	86.00	0	14,460	0.00%
2019/07/30	0	0.00	2	83.10	83.50	-2	14,407	-0.01%
2019/07/25	5	87.40	8	88.08	88.40	-3	14,315	-0.02%
2019/07/24	0	0.00	4	87.53	86.90	-4	14,296	-0.03%
2019/07/23	0	0.00	18	86.98	86.90	-18	14,345	-0.13%
2019/07/22	5	88.08	1	88.00	88.10	4	14,336	0.03%
2019/07/18	2	88.00	21	88.34	86.80	-19	14,457	-0.13%
2019/07/16	8	90.11	2	89.60	90.40	6	14,443	0.04%
2019/07/15	8	88.95	12	89.51	89.90	-4	14,399	-0.03%
2019/07/12	16	88.68	12	88.34	87.90	4	14,471	0.03%
2019/07/11	1	88.00	0	0.00	87.30	1	14,373	0.01%
2019/07/10	0	0.00	6	86.48	86.70	-6	14,320	-0.04%
2019/07/09	2	85.80	1	85.90	85.70	1	14,289	0.01%
2019/07/08	1	86.90	3	87.70	87.50	-2	14,264	-0.01%
2019/07/05	6	86.77	10	86.98	87.30	-4	14,345	-0.03%
2019/07/04	15	85.62	7	85.77	85.80	8	14,340	0.06%
2019/07/03	3	85.77	1	85.50	85.90	2	14,760	0.01%
2019/07/02	8	86.85	10	87.00	87.60	-2	14,660	-0.01%
2019/07/01	28	83.48	13	85.58	85.90	15	14,475	0.10%
2019/06/28	3	80.77	3	80.90	81.60	0	14,182	0.00%
2019/06/27	6	80.15	7	80.23	80.50	-1	14,223	-0.01%
2019/06/26	7	79.99	12	79.93	81.40	-5	13,871	-0.04%
2019/06/25	13	82.90	14	80.59	80.40	-1	13,831	-0.01%
2019/06/24	1	81.70	1	82.70	83.00	0	13,652	0.00%
2019/06/21	14	82.96	3	82.20	81.60	11	13,619	0.08%
2019/06/20	2	83.85	2	83.70	82.70	0	13,550	0.00%
2019/06/19	9	82.61	5	82.10	82.50	4	13,490	0.03%
2019/06/18	6	82.45	0	0.00	81.70	6	13,372	0.04%
2019/06/17	6	83.67	5	83.78	84.20	1	13,326	0.01%
2019/06/14	28	82.53	18	82.21	82.10	10	13,108	0.08%
2019/06/13	19	79.49	36	79.84	81.50	-17	12,776	-0.13%
2019/06/12	25	79.74	8	79.61	78.80	17	12,622	0.13%
2019/06/11	13	77.75	12	78.09	78.60	1	12,490	0.01%
2019/06/10	0	0.00	2	76.15	76.80	-2	12,428	-0.02%
2019/06/06	10	74.86	22	75.73	74.50	-12	12,369	-0.10%
2019/06/05	11	79.64	10	78.50	77.90	1	12,215	0.01%
2019/06/04	0	0.00	30	77.64	78.20	-30	12,311	-0.24%
2019/06/03	10	77.76	6	77.60	77.50	4	12,334	0.03%
2019/05/31	14	77.88	12	78.80	78.90	2	12,294	0.02%
2019/05/30	24	77.91	13	77.76	77.30	11	12,162	0.09%
2019/05/29	12	76.48	8	77.45	77.20	4	12,097	0.03%
2019/05/28	9	79.04	35	78.93	78.20	-26	12,127	-0.21%
2019/05/27	27	81.89	18	81.73	81.10	9	12,125	0.07%
2019/05/24	24	81.21	7	80.86	80.90	17	11,956	0.14%
2019/05/23	18	79.26	16	79.89	81.20	2	11,812	0.02%
2019/05/22	35	80.37	6	79.88	79.10	29	11,547	0.25%
2019/05/21	6	77.22	21	77.87	78.90	-15	11,219	-0.13%
2019/05/20	5	77.90	4	78.23	77.00	1	11,084	0.01%
2019/05/17	19	80.09	19	81.04	80.10	0	10,837	0.00%
2019/05/16	0	0.00	6	78.58	78.10	-6	10,412	-0.06%
2019/05/15	24	78.95	9	78.73	78.10	15	10,471	0.14%
2019/05/14	28	78.18	30	77.40	78.00	-2	10,559	-0.02%
2019/05/13	2	74.15	1	73.10	75.70	1	10,001	0.01%
2019/05/10	31	72.43	22	71.81	72.80	9	9,585	0.09%
2019/05/09	13	69.66	5	68.94	68.20	8	8,933	0.09%
2019/05/07	0	0.00	5	67.90	67.70	-5	8,904	-0.06%
2019/05/03	8	68.80	0	0.00	68.20	8	9,229	0.09%
2019/04/29	0	0.00	10	69.00	67.00	-10	9,419	-0.11%
2019/04/24	17	71.51	0	0.00	70.30	17	9,697	0.18%
2019/04/18	2	71.05	2	70.05	68.60	0	10,232	0.00%
2019/04/17	0	0.00	2	69.10	69.10	-2	10,246	-0.02%
2019/04/16	1	68.70	1	68.50	69.30	0	10,261	0.00%
2019/04/15	1	68.50	0	0.00	68.30	1	10,465	0.01%
2019/04/11	5	70.38	2	70.10	68.80	3	10,854	0.03%
2019/04/10	2	71.35	0.5	71.40	71.40	1.5	10,908	0.01%
2019/04/09	4	72.58	5	72.28	71.80	-1	10,984	-0.01%
2019/04/03	0	0.00	1	67.60	67.80	-1	10,997	-0.01%
2019/04/02	1	69.20	0	0.00	68.40	1	11,241	0.01%
2019/04/01	2	69.25	3	68.73	68.20	-1	11,713	-0.01%
2019/03/29	0	0.00	1	66.80	67.40	-1	11,658	-0.01%
2019/03/28	1	67.30	2	67.80	66.60	-1	12,023	-0.01%
2019/03/27	0	67.10	0	0.00	66.90	0	12,525	0.00%
2019/03/26	1	67.20	0	0.00	67.70	1	12,713	0.01%
2019/03/25	1	66.70	0	0.00	66.60	1	12,950	0.01%
2019/03/22	1	69.10	0	0.00	68.20	1	13,122	0.01%
2019/03/21	1	68.00	0	0.00	68.40	1	13,349	0.01%
2019/03/20	2	67.70	21	68.02	67.80	-19	13,583	-0.14%
2019/03/19	5	66.40	7	66.87	66.80	-2	13,849	-0.01%
2019/03/15	6	65.03	1	64.80	64.80	5	14,310	0.03%
2019/03/14	0	0.00	1	65.60	64.30	-1	14,582	-0.01%
2019/03/13	2	65.50	0	0.00	65.70	2	14,874	0.01%
2019/03/11	0	0.00	6	66.00	65.90	-6	15,288	-0.04%
2019/03/08	4	66.15	3	66.10	65.10	1	15,954	0.01%
2019/03/07	0	0.00	2	70.10	67.90	-2	16,140	-0.01%
2019/02/27	0	0.00	1	71.70	71.40	-1	17,569	-0.01%
2019/02/26	3	72.23	2	72.80	72.60	1	17,810	0.01%
2019/02/22	1	71.80	0	0.00	70.10	1	18,343	0.01%
2019/02/21	1	71.20	2	70.75	71.20	-1	18,311	-0.01%
2019/02/20	2	72.10	2	72.70	71.10	0	18,314	0.00%
2019/02/19	0	0.00	2	71.40	72.00	-2	18,362	-0.01%
2019/02/14	17	73.92	1	74.00	72.80	16	18,739	0.09%
2019/02/13	4	72.20	4	71.75	74.30	0	18,546	0.00%
2019/02/11	0	0.00	1	65.90	65.60	-1	18,539	-0.01%
2019/01/29	0	0.00	5	64.70	65.20	-5	18,788	-0.03%
2019/01/25	16	65.26	12	65.36	64.40	4	19,217	0.02%
2019/01/22	7	63.44	9	63.41	62.00	-2	19,326	-0.01%
2019/01/21	9	63.93	8	63.95	63.70	1	19,436	0.01%
2019/01/18	5	62.94	6	63.30	64.30	-1	19,565	-0.01%
2019/01/17	3	64.53	3	64.03	63.60	0	19,619	0.00%
2019/01/16	1	64.60	1	64.90	64.90	0	19,722	0.00%
2019/01/14	5	61.50	5	61.20	61.40	0	19,557	0.00%
2019/01/11	1	63.80	0	0.00	63.30	1	19,391	0.01%
2019/01/10	2	64.40	2	64.60	64.00	0	19,377	0.00%
2019/01/09	1	62.50	0	0.00	62.60	1	19,169	0.01%
2019/01/07	5	64.00	5	63.20	63.20	0	19,279	0.00%
2019/01/04	1	62.20	5	62.08	62.90	-4	19,258	-0.02%
2019/01/03	5	62.24	4	62.65	61.60	1	19,106	0.01%
2019/01/02	8	62.10	8	61.61	62.80	0	19,093	0.00%
2018/12/28	6	61.60	8	61.35	61.20	-2	19,120	-0.01%
2018/12/27	8	61.20	6	62.13	61.20	2	19,189	0.01%
2018/12/26	15	60.17	16	60.85	58.50	-1	18,918	-0.01%
2018/12/25	15	58.82	16	58.83	60.80	-1	18,881	-0.01%
2018/12/24	27	59.93	25	59.99	60.00	2	18,659	0.01%
2018/12/22	4	61.73	4	61.63	63.50	0	18,227	0.00%
2018/12/21	23	62.13	25	61.72	63.40	-2	18,292	-0.01%
2018/12/20	27	64.13	24	61.84	61.70	3	18,034	0.02%
2018/12/19	6	68.75	6	68.50	68.50	0	17,677	0.00%
2018/12/18	9	71.49	8	71.40	70.00	1	18,106	0.01%
2018/12/17	12	70.31	11	70.06	71.00	1	18,198	0.01%
2018/12/14	19	68.84	19	68.50	69.20	0	18,092	0.00%
2018/12/13	5	69.00	5	69.50	69.80	0	17,965	0.00%
2018/12/12	1	70.40	0	0.00	69.30	1	17,838	0.01%
2018/12/11	4	69.40	1	69.70	68.60	3	17,780	0.02%
2018/12/10	8	70.64	6	71.13	69.60	2	17,754	0.01%
2018/12/07	1	73.70	1	74.50	72.70	0	17,516	0.00%
2018/12/06	4	75.93	2	74.60	74.10	2	17,515	0.01%
2018/12/05	12	78.00	10	78.48	78.00	2	17,395	0.01%
2018/12/04	6	82.82	6	82.83	82.10	0	17,367	0.00%
2018/12/03	5	87.42	7	87.59	85.20	-2	17,253	-0.01%
2018/11/30	7	84.54	4	84.90	84.50	3	16,574	0.02%
2018/11/29	16	83.87	16	84.14	85.80	0	16,135	0.00%
2018/11/28	3	81.30	6	81.08	79.90	-3	15,623	-0.02%
2018/11/27	6	75.45	4	76.33	76.00	2	15,145	0.01%
2018/11/26	0	0.00	5	73.98	73.50	-5	14,850	-0.03%
2018/11/23	7	73.99	10	73.80	72.00	-3	14,732	-0.02%
2018/11/22	9	75.90	5	75.16	72.80	4	14,384	0.03%
2018/11/21	9	74.96	6	74.28	77.50	3	13,991	0.02%
2018/11/19	2	69.85	2	69.80	70.10	0	13,594	0.00%
2018/11/16	0	0.00	2	71.30	69.00	-2	13,591	-0.01%
2018/11/15	0	0.00	1	70.10	70.00	-1	13,639	-0.01%
2018/11/14	6	70.20	1	69.00	68.00	5	13,554	0.04%
2018/11/13	0	0.00	3	67.50	71.50	-3	13,511	-0.02%
2018/11/12	7	67.61	20	67.22	69.00	-13	13,388	-0.10%
2018/11/09	7	66.93	9	67.00	67.50	-2	13,312	-0.02%
2018/11/08	18	69.87	19	69.39	66.20	-1	13,209	-0.01%
2018/11/07	2	67.70	2	68.90	69.80	0	12,822	0.00%
2018/11/05	2	66.55	2	66.85	67.40	0	12,809	0.00%
2018/11/02	3	65.27	7	65.73	66.40	-4	12,814	-0.03%
2018/11/01	21	62.95	24	62.82	63.30	-3	12,502	-0.02%
2018/10/30	5	51.82	2	52.15	52.40	3	12,483	0.02%
2018/10/29	1	48.85	1	49.10	51.80	0	12,405	0.00%
2018/10/26	12	49.34	12	49.68	47.10	0	12,467	0.00%
2018/10/25	1	50.40	1	50.80	50.40	0	12,546	0.00%
2018/10/24	5	57.20	5	56.36	56.00	0	12,412	0.00%
2018/10/23	5	60.08	5	58.30	58.30	0	12,263	0.00%
2018/10/22	5	62.10	0	0.00	61.90	5	12,230	0.04%
2018/10/19	6	62.47	13	63.17	61.80	-7	12,158	-0.06%
2018/10/18	7	65.97	0	0.00	65.30	7	12,057	0.06%
2018/10/15	1	64.00	1	63.10	63.10	0	11,781	0.00%
2018/10/12	0	0.00	1	63.50	64.10	-1	11,722	-0.01%
2018/10/09	0	0.00	1	68.90	70.50	-1	11,443	-0.01%
2018/10/08	12	67.06	11	66.55	68.00	1	11,287	0.01%
2018/10/05	5	71.40	5	71.70	70.00	0	11,098	0.00%
2018/10/03	100	74.94	100	78.30	74.90	0	10,944	0.00%
2018/10/01	0	0.00	6	79.13	79.90	-6	10,996	-0.05%
2018/09/28	4	78.98	7	79.00	78.40	-3	11,180	-0.03%
2018/09/27	12	78.44	6	78.28	77.30	6	11,181	0.05%
2018/09/26	0	0.00	4	77.98	79.50	-4	11,262	-0.04%
2018/09/25	26	80.63	11	82.63	78.10	15	11,179	0.13%
2018/09/21	20	77.83	20	79.95	81.50	0	10,708	0.00%
2018/09/20	4	74.48	3	74.77	74.60	1	10,431	0.01%
2018/09/19	2	76.20	2	74.70	74.30	0	10,444	0.00%
2018/09/18	5	72.02	5	72.06	73.90	0	10,448	0.00%
2018/09/17	8	73.76	7	74.64	74.70	1	10,570	0.01%
2018/09/14	11	69.15	11	68.54	72.10	0	10,320	0.00%
2018/09/13	9	66.09	9	66.29	65.60	0	10,254	0.00%
2018/09/12	15	66.51	15	66.68	64.40	0	10,255	0.00%
2018/09/11	6	69.20	5	69.32	69.50	1	10,055	0.01%
2018/09/10	4	70.98	4	70.40	69.50	0	9,872	0.00%
2018/09/07	17	80.66	13	78.43	77.20	4	9,740	0.04%
2018/09/06	3	85.03	4	85.08	85.00	-1	9,688	-0.01%
2018/09/05	2	84.75	5	84.50	84.30	-3	9,854	-0.03%
2018/09/04	1	83.00	2	83.15	84.40	-1	10,053	-0.01%
2018/09/03	6	84.57	6	84.23	83.80	0	10,218	0.00%
2018/08/31	1	86.30	1	86.50	88.00	0	10,583	0.00%
2018/08/30	4	89.25	4	89.50	87.50	0	10,763	0.00%
2018/08/29	3	86.57	4	86.93	87.40	-1	11,085	-0.01%
2018/08/28	7	87.94	6	87.93	87.40	1	11,507	0.01%
2018/08/27	11	87.56	11	87.74	88.20	0	11,612	0.00%
2018/08/24	5	83.92	5	84.00	84.50	0	11,737	0.00%
2018/08/23	1	86.80	1	86.60	85.20	0	12,123	0.00%
2018/08/22	9	84.51	9	84.59	87.30	0	12,328	0.00%
2018/08/21	9	85.84	9	86.07	86.60	0	12,292	0.00%
2018/08/20	12	86.76	13	85.92	84.20	-1	12,374	-0.01%
2018/08/17	4	91.80	3	92.27	90.20	1	12,304	0.01%
2018/08/15	1	91.00	0	0.00	90.30	1	12,514	0.01%
2018/08/14	4	91.13	4	91.65	91.50	0	12,602	0.00%
2018/08/13	3	87.53	4	86.55	88.40	-1	12,638	-0.01%
2018/08/10	4	95.70	5	93.66	93.00	-1	12,649	-0.01%
2018/08/09	4	96.40	4	96.78	96.10	0	12,911	0.00%
2018/08/08	3	98.20	2	95.85	95.60	1	13,595	0.01%
2018/08/07	1	102.50	1	102.00	102.50	0	13,996	0.00%
2018/08/06	1	98.20	1	98.90	99.50	0	14,580	0.00%
2018/08/03	6	92.03	7	92.90	97.00	-1	15,125	-0.01%
2018/08/02	8	94.09	8	92.38	92.00	0	15,089	0.00%
2018/08/01	3	99.93	2	100.20	99.20	1	15,010	0.01%
2018/07/31	1	105.50	0	0.00	105.00	1	15,036	0.01%
2018/07/27	102	112.45	102	109.77	113.00	0	15,325	0.00%	大買/大賣/
2018/07/26	1	110.00	1	110.50	110.00	0	15,574	0.00%
2018/07/23	0	0.00	1	106.00	108.00	-1	16,091	-0.01%
2018/07/20	1	118.50	1	119.00	115.00	0	16,295	0.00%
2018/07/19	0	0.00	1	113.00	115.50	-1	16,418	-0.01%
2018/07/18	0	0.00	0.2	109.50	109.50	-0.2	16,549	0.00%
2018/07/16	0	0.00	1	116.00	116.50	-1	16,937	-0.01%
2018/07/13	1	115.50	1	116.50	114.50	0	17,483	0.00%
2018/07/11	1	111.50	14	112.46	113.00	-13	18,121	-0.07%
2018/07/10	3	115.83	3.1	116.43	115.00	-0.1	18,706	0.00%
2018/07/09	107	114.34	104	116.18	114.00	3	19,373	0.02%	大買/大賣/
2018/07/06	5	110.90	6	112.17	117.50	-1	19,510	-0.01%
2018/07/03	0	0.00	3	116.33	115.50	-3	20,025	-0.01%
2018/07/02	0	0.00	10	118.00	115.50	-10	20,029	-0.05%
2018/06/28	3	126.17	3	123.83	123.00	0	20,003	0.00%
2018/06/26	3	126.83	4	128.25	125.00	-1	20,572	0.00%
2018/06/25	1	124.00	0	0.00	127.00	1	20,422	0.00%
2018/06/22	1	125.00	3	126.33	124.00	-2	20,571	-0.01%
2018/06/21	1	128.00	2	127.75	129.00	-1	20,592	0.00%
2018/06/20	4	121.13	3	121.17	123.00	1	20,819	0.00%
2018/06/19	1	125.00	1	125.50	124.00	0	21,083	0.00%
2018/06/15	13	127.50	1	127.00	128.00	12	21,343	0.06%
2018/06/14	1	126.00	1	127.50	127.50	0	21,757	0.00%
2018/06/13	52	127.41	54	129.85	127.50	-2	22,584	-0.01%
2018/06/12	3	128.33	11	127.59	128.00	-8	22,755	-0.04%
2018/06/11	14	122.82	16	124.22	125.50	-2	22,574	-0.01%
2018/06/08	8	118.31	11	117.41	120.50	-3	22,440	-0.01%
2018/06/07	2	125.00	3	124.83	125.00	-1	22,077	0.00%
2018/06/06	203	126.28	208	121.58	128.00	-5	22,058	-0.02%	大買/大賣/
2018/06/05	10	127.20	32	129.89	122.50	-22	21,956	-0.10%
2018/06/04	1	137.50	6	136.50	136.00	-5	21,514	-0.02%
2018/06/01	2	139.25	1	138.50	137.00	1	21,474	0.00%
2018/05/31	11	144.64	18	146.19	141.00	-7	21,435	-0.03%
2018/05/30	8	144.06	15	143.33	143.00	-7	20,992	-0.03%
2018/05/29	6	143.50	8	144.94	143.00	-2	20,769	-0.01%
2018/05/28	14	142.54	3	142.67	142.00	11	20,607	0.05%
2018/05/25	7	139.43	33	139.12	140.00	-26	20,488	-0.13%
2018/05/24	7	136.79	7	136.93	138.00	0	20,424	0.00%
2018/05/23	11	138.45	7	138.43	137.00	4	20,377	0.02%
2018/05/22	3	138.17	3	138.17	136.50	0	20,225	0.00%
2018/05/21	3	139.67	3	139.83	141.00	0	20,225	0.00%
2018/05/18	5	138.30	4	137.88	139.00	1	20,217	0.00%
2018/05/17	9	138.33	13	137.42	136.50	-4	20,166	-0.02%
2018/05/16	12	148.38	10	147.30	141.50	2	20,054	0.01%
2018/05/15	12	144.13	51	150.09	141.00	-39	19,651	-0.20%
2018/05/14	24	147.40	21	145.74	151.00	3	19,438	0.02%
2018/05/11	58	140.34	10	139.70	137.50	48	18,840	0.25%
2018/05/10	2	133.00	7	133.79	135.50	-5	18,366	-0.03%
2018/05/09	7	131.00	1	132.00	131.00	6	18,655	0.03%
2018/05/08	11	133.82	18	134.22	132.00	-7	18,633	-0.04%
2018/05/07	18	131.17	6	131.25	131.00	12	18,638	0.06%
2018/05/04	6	131.17	20	126.48	127.00	-14	18,647	-0.08%
2018/05/03	19	130.95	17	133.41	130.50	2	19,036	0.01%
2018/05/02	13	133.38	18	132.36	134.50	-5	19,101	-0.03%
2018/04/30	4	130.00	3	131.00	129.00	1	19,276	0.01%
2018/04/27	19	132.89	7	134.14	131.00	12	19,738	0.06%
2018/04/26	11	128.27	4	128.13	128.50	7	20,196	0.03%
2018/04/25	3	125.33	4	124.50	124.00	-1	20,437	0.00%
2018/04/24	4	121.13	9	122.78	120.50	-5	20,453	-0.02%
2018/04/23	8	131.31	2	131.00	128.00	6	20,274	0.03%
2018/04/20	1	134.00	0	0.00	133.00	1	20,187	0.00%
2018/04/19	5	138.10	8	138.69	138.50	-3	19,928	-0.02%
2018/04/18	6	130.58	2	131.00	133.00	4	19,375	0.02%
2018/04/17	9	132.78	5	132.30	127.50	4	19,068	0.02%
2018/04/16	7	132.71	5	133.30	139.00	2	18,751	0.01%
2018/04/13	2	127.25	24.2	128.09	130.00	-22.2	18,183	-0.12%
2018/04/12	2	117.50	1	119.00	120.00	1	17,461	0.01%
2018/04/11	12	119.38	6	118.92	116.50	6	17,297	0.03%
2018/04/10	3	116.00	42	116.73	115.50	-39	17,082	-0.23%
2018/04/09	11	112.14	11	108.59	115.50	0	17,027	0.00%
2018/04/03	15	107.30	4	105.88	105.50	11	16,574	0.07%
2018/04/02	0	0.00	1	107.00	105.00	-1	16,475	-0.01%
2018/03/31	6	106.00	5	106.90	106.50	1	16,428	0.01%
2018/03/30	9	109.11	2	109.00	107.50	7	16,426	0.04%
2018/03/29	13	108.19	47	107.80	107.50	-34	16,147	-0.21%
2018/03/28	13	102.15	2	102.50	102.00	11	15,663	0.07%
2018/03/27	12	104.92	8	103.69	104.50	4	15,543	0.03%
2018/03/26	4	100.38	22	100.04	100.50	-18	15,389	-0.12%
2018/03/23	4	99.50	10	101.20	99.10	-6	15,300	-0.04%
2018/03/22	5	107.60	12	108.38	105.50	-7	14,998	-0.05%
2018/03/21	5	108.90	4	108.88	107.00	1	14,641	0.01%
2018/03/20	30	105.88	43.2	105.44	111.00	-13.2	14,362	-0.09%
2018/03/19	68	105.68	7	105.43	105.50	61	13,950	0.44%
2018/03/16	5	98.70	12	98.63	98.80	-7	13,064	-0.05%
2018/03/15	5	96.40	2	96.20	96.10	3	12,772	0.02%
2018/03/14	8	95.88	3	94.70	95.80	5	12,853	0.04%
2018/03/13	2	97.80	14	97.49	97.20	-12	13,013	-0.09%
2018/03/12	7	98.20	8	97.09	97.30	-1	13,020	-0.01%
2018/03/09	1	95.80	7	94.74	95.60	-6	12,930	-0.05%
2018/03/07	6	91.00	7	92.16	90.90	-1	12,893	-0.01%
2018/03/06	6	90.20	20	88.90	91.50	-14	13,000	-0.11%
2018/03/05	6	88.13	6	87.92	87.50	0	13,032	0.00%
2018/03/02	0	0.00	2	88.55	88.90	-2	13,097	-0.02%
2018/03/01	1	88.40	1	89.80	89.10	0	13,126	0.00%
2018/02/27	11	90.62	13	91.14	89.80	-2	13,196	-0.02%
2018/02/26	9	91.69	7	93.11	90.80	2	13,182	0.02%
2018/02/23	8	95.14	1	95.50	92.30	7	13,170	0.05%
2018/02/22	2	93.10	5	93.00	93.60	-3	13,360	-0.02%
2018/02/21	2	91.20	2	93.30	93.80	0	13,935	0.00%
2018/02/12	1	89.20	2	89.75	88.00	-1	13,860	-0.01%
2018/02/09	2	89.85	2	90.25	89.00	0	13,859	0.00%
2018/02/08	5	93.70	3	94.20	93.70	2	13,774	0.01%
2018/02/07	7	98.06	13	98.42	96.10	-6	13,596	-0.04%
2018/02/06	6	98.00	3.1	93.95	92.50	2.9	13,462	0.02%
2018/02/05	4	99.00	2	98.00	101.50	2	13,530	0.01%
2018/02/02	6	99.50	8	99.86	99.90	-2	13,821	-0.01%
2018/02/01	26	105.40	44	103.86	102.00	-18	13,956	-0.13%
2018/01/31	8	100.24	5	98.86	101.50	3	13,751	0.02%
2018/01/30	2	100.25	2	100.50	100.50	0	13,742	0.00%
2018/01/29	7	97.63	11	96.74	99.50	-4	13,513	-0.03%
2018/01/26	29	102.22	26	100.48	94.40	3	13,519	0.02%
2018/01/25	5	98.80	7	99.27	100.00	-2	13,241	-0.02%
2018/01/24	5	99.30	7	99.63	99.00	-2	13,005	-0.02%
2018/01/23	14	98.91	12	98.38	97.50	2	12,675	0.02%
2018/01/22	14	92.59	8	94.83	97.60	6	12,323	0.05%
2018/01/19	4	87.15	9	87.40	88.80	-5	12,166	-0.04%
2018/01/18	4	83.60	5	83.66	83.70	-1	11,858	-0.01%
2018/01/16	1	82.30	5	81.30	81.50	-4	12,388	-0.03%
2018/01/15	0	0.00	1	81.00	81.90	-1	12,650	-0.01%
2018/01/12	1	80.10	1	80.10	80.00	0	13,230	0.00%
2018/01/11	1	78.80	1	79.60	79.10	0	13,565	0.00%
2018/01/10	2	81.10	0	0.00	79.00	2	13,939	0.01%
2018/01/09	1	81.50	1	82.80	81.50	0	14,253	0.00%
2018/01/08	3	81.80	2	81.80	81.20	1	14,810	0.01%
2018/01/05	5	83.32	2	82.75	81.70	3	15,666	0.02%
2018/01/04	4	81.55	2	81.65	81.40	2	16,200	0.01%
2018/01/03	7	80.04	7	80.00	81.60	0	16,207	0.00%
2018/01/02	1	76.60	1	76.10	76.30	0	16,057	0.00%