中美晶 (5483)-玉山-城中券商分點個股進出

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

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－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中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	0	0.00	7.1	207.50	208.50	-7.1	7,851	-0.09%
2024/05/30	0	200.50	12	204.71	205.50	-12	7,872	-0.15%
2024/05/29	0	0.00	0.4	202.88	203.00	-0.4	7,885	-0.01%
2024/05/28	0	204.00	0	0.00	205.00	0	7,951	0.00%
2024/05/27	1	206.00	0	0.00	205.50	1	7,949	0.01%
2024/05/23	0	0.00	0	202.50	201.50	0	7,944	0.00%
2024/05/22	2.2	201.63	0.5	203.50	202.50	1.7	7,874	0.02%
2024/05/21	2	197.50	1	198.00	199.00	1	7,822	0.01%
2024/05/20	0.2	199.91	16.1	199.56	199.00	-15.9	7,770	-0.20%
2024/05/17	2	194.00	6.1	195.65	195.50	-4.1	7,679	-0.05%
2024/05/16	3.6	191.36	1	191.50	191.50	2.6	7,631	0.03%
2024/05/15	6	190.42	6	190.92	191.00	0	7,680	0.00%
2024/05/14	5.4	189.54	0	0.00	189.00	5.4	7,778	0.07%
2024/05/13	8.1	189.87	0	0.00	189.00	8.1	7,797	0.10%
2024/05/10	4.2	193.02	0	195.50	194.50	4.2	7,742	0.05%
2024/05/09	2	193.00	0	0.00	194.00	2	7,689	0.03%
2024/05/08	6.1	191.92	0	0.00	193.00	6.1	7,684	0.08%
2024/05/07	3.1	193.52	0	0.00	194.00	3.1	7,657	0.04%
2024/05/06	0	0.00	1	194.50	197.00	-1	7,633	-0.01%
2024/05/03	3.2	194.82	0.1	197.50	192.50	3.1	7,644	0.04%
2024/05/02	0.1	194.61	0.5	194.00	196.00	-0.4	7,677	-0.01%
2024/04/30	1	195.00	0	0.00	195.50	1	7,715	0.01%
2024/04/29	2	192.75	1	194.50	194.50	1	7,770	0.01%
2024/04/26	0	192.50	0	0.00	192.50	0	7,809	0.00%
2024/04/25	0.1	192.50	0	0.00	191.50	0.1	7,832	0.00%
2024/04/24	2.1	193.28	0.1	193.32	194.00	2	7,903	0.02%
2024/04/23	0.1	190.00	2	190.25	188.50	-1.9	7,969	-0.02%
2024/04/22	0	193.00	10	189.00	188.50	-10	8,055	-0.12%
2024/04/19	5.7	194.27	18.8	192.93	192.00	-13.2	8,008	-0.16%
2024/04/18	2.1	199.51	1	199.50	199.50	1.1	7,978	0.01%
2024/04/17	7	202.21	0.1	202.75	202.00	6.9	8,054	0.09%
2024/04/16	3.3	198.12	2	198.04	199.00	1.3	8,071	0.02%
2024/04/15	8.1	208.01	3	209.17	208.50	5.1	7,963	0.06%
2024/04/12	3	211.67	2	211.03	211.50	1	7,933	0.01%
2024/04/11	1.1	208.61	0	0.00	210.00	1.1	7,977	0.01%
2024/04/10	0	0.00	1.1	212.07	211.00	-1.1	8,052	-0.01%
2024/04/09	2.2	210.30	0	0.00	210.50	2.2	8,170	0.03%
2024/04/08	4	210.25	2	211.25	210.50	2	8,228	0.02%
2024/04/03	3.1	211.02	16	209.26	211.00	-12.9	8,250	-0.16%
2024/04/02	11.2	210.09	12.6	209.74	209.50	-1.4	8,294	-0.02%
2024/04/01	10.1	209.95	6.2	210.56	208.00	3.9	8,371	0.05%
2024/03/29	15.2	212.56	5.1	215.80	214.50	10	8,349	0.12%
2024/03/28	6.2	215.22	1.1	220.14	215.00	5.1	8,105	0.06%
2024/03/27	11	219.94	2	220.24	223.50	9	7,891	0.11%
2024/03/26	4.2	221.04	4.1	214.32	214.00	0.1	7,710	0.00%
2024/03/25	17	222.56	24.5	220.85	220.00	-7.5	7,706	-0.10%
2024/03/22	6.4	224.15	1.1	224.19	224.00	5.4	7,788	0.07%
2024/03/21	8.1	232.82	26.2	231.95	232.50	-18.1	7,772	-0.23%
2024/03/20	53.3	236.85	51.4	236.53	240.00	2	7,614	0.03%
2024/03/19	38.1	217.49	57.7	221.11	226.00	-19.6	7,048	-0.28%
2024/03/18	6	206.50	2.1	205.52	207.50	3.9	6,610	0.06%
2024/03/15	11	208.86	0	0.00	207.50	11	6,664	0.17%
2024/03/14	20.1	213.73	4.5	213.22	208.50	15.6	6,596	0.24%
2024/03/13	13	218.81	19.8	218.92	215.50	-6.8	6,432	-0.11%
2024/03/12	2.5	210.12	3	212.67	214.50	-0.6	6,260	-0.01%
2024/03/11	5	209.10	3.5	209.23	209.00	1.6	6,205	0.03%
2024/03/08	14.3	212.14	18	211.92	209.00	-3.7	6,145	-0.06%
2024/03/07	1.2	200.45	20	200.15	200.50	-18.9	5,714	-0.33%
2024/03/06	1	196.02	1	196.50	197.00	0	5,628	0.00%
2024/03/05	1	194.52	2	196.25	197.00	-1	5,650	-0.02%
2024/03/04	0	0.00	11	193.50	193.50	-11	5,690	-0.19%
2024/03/01	5	190.00	2	189.00	189.50	3	5,804	0.05%
2024/02/29	2	186.25	40	187.56	185.50	-38	5,752	-0.66%
2024/02/27	1	186.00	2	190.00	186.00	-1	5,798	-0.02%
2024/02/26	1	188.00	2	188.00	188.00	-1	5,791	-0.02%
2024/02/23	0	0.00	14	187.50	187.00	-14	5,808	-0.24%
2024/02/22	0	0.00	7	188.29	188.50	-7	5,836	-0.12%
2024/02/21	2	186.00	1	186.00	185.50	1	5,847	0.02%
2024/02/20	4	185.50	0	0.00	186.00	4	5,879	0.07%
2024/02/19	9	184.94	3	184.50	184.50	6	5,904	0.10%
2024/02/16	4.4	181.71	0	0.00	184.00	4.4	5,919	0.07%
2024/02/15	3.2	183.72	1	185.00	184.00	2.2	5,927	0.04%
2024/02/05	2.1	191.00	0	0.00	192.00	2.1	5,864	0.04%
2024/02/02	5	191.20	1	191.00	191.00	4	5,886	0.07%
2024/02/01	1	192.00	0	0.00	191.50	1	5,896	0.02%
2024/01/31	0	192.50	0	192.50	192.00	0	5,965	0.00%
2024/01/30	20.3	193.24	1	193.50	192.50	19.3	5,984	0.32%
2024/01/29	23	192.65	1	194.00	194.00	22	6,038	0.36%
2024/01/26	3	193.00	1	192.50	192.50	2	6,078	0.03%
2024/01/25	15	195.50	1	195.00	195.00	14	6,152	0.23%
2024/01/24	1.2	202.50	42	201.74	203.50	-40.8	6,207	-0.66%
2024/01/23	6.5	198.85	8	199.44	201.00	-1.5	6,164	-0.02%
2024/01/22	9.1	196.39	3	197.83	196.00	6.1	6,117	0.10%
2024/01/19	4	196.38	6	196.17	197.50	-2	6,077	-0.03%
2024/01/18	3	192.33	1	194.50	195.50	2	6,074	0.03%
2024/01/17	5	192.40	6	192.75	191.00	-1	5,984	-0.02%
2024/01/16	15	194.87	2	195.00	196.00	13	5,862	0.22%
2024/01/15	1	199.50	0.1	200.00	201.00	0.9	5,754	0.02%
2024/01/12	1	197.50	2	199.25	200.00	-1	5,744	-0.02%
2024/01/11	5	199.70	9	199.17	200.00	-4	5,675	-0.07%
2024/01/10	0	0.00	8	195.63	196.50	-8	5,572	-0.14%
2024/01/09	3	192.50	0	0.00	193.00	3	5,525	0.05%
2024/01/08	3	191.67	0	0.00	192.50	3	5,490	0.05%
2024/01/05	4	191.24	1	191.50	191.50	3	5,465	0.06%
2024/01/04	4	192.75	1	194.50	191.50	3	5,417	0.06%
2024/01/03	6	193.17	0	0.00	193.00	6	5,373	0.11%
2024/01/02	1	195.50	0	0.00	201.00	1	5,226	0.02%
2023/12/29	0	194.50	21	196.90	196.00	-21	5,147	-0.41%
2023/12/28	30	199.21	4	196.76	196.00	26	5,112	0.51%
2023/12/27	16	200.72	7.5	200.57	200.50	8.5	5,047	0.17%
2023/12/26	3.5	202.85	0.2	201.00	207.50	3.4	4,939	0.07%
2023/12/25	2	198.50	2	197.50	198.50	0	4,817	0.00%
2023/12/22	0	197.00	1	197.50	199.00	-1	4,744	-0.02%
2023/12/21	0.1	196.50	3	197.50	198.50	-3	4,666	-0.06%
2023/12/20	11.1	197.69	2	199.00	198.00	9.1	4,595	0.20%
2023/12/19	0.1	198.00	6.1	198.98	200.50	-6.1	4,467	-0.14%
2023/12/18	4	199.38	19.5	201.12	200.50	-15.5	4,314	-0.36%
2023/12/15	1	198.00	14.1	197.26	197.50	-13.1	4,171	-0.31%
2023/12/14	2	190.50	10.2	190.93	191.50	-8.2	3,986	-0.21%
2023/12/13	0	0.00	1.3	188.50	187.50	-1.3	3,933	-0.03%
2023/12/12	5	189.90	29.2	190.45	190.50	-24.2	3,934	-0.61%
2023/12/11	2.2	185.41	0	0.00	185.50	2.2	3,931	0.06%
2023/12/08	0	0.00	2	186.50	184.50	-2	3,926	-0.05%
2023/12/06	20	182.00	64	184.70	184.50	-44	3,910	-1.13%
2023/12/05	22.1	180.45	2	180.25	180.50	20.1	3,885	0.52%
2023/12/04	30	183.57	0	0.00	183.00	30	3,840	0.78%
2023/12/01	7	183.43	2	185.00	184.50	5	3,828	0.13%
2023/11/30	0	184.00	1	186.50	183.00	-1	3,797	-0.03%
2023/11/29	11	184.41	7	184.86	185.00	4	3,750	0.11%
2023/11/28	12	182.58	13	183.15	182.00	-1	3,641	-0.03%
2023/11/27	0	0.00	1	178.50	177.50	-1	3,479	-0.03%
2023/11/24	2	178.75	2	177.75	179.00	0	3,449	0.00%
2023/11/22	1	173.00	0	0.00	173.50	1	3,373	0.03%
2023/11/21	5	175.10	0	0.00	175.00	5	3,346	0.15%
2023/11/20	1	175.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	0	0.00	9.1	177.00	177.50	-9.1	3,321	-0.27%
2023/11/16	0	0.00	1	175.99	176.50	-1	3,282	-0.03%
2023/11/15	4.1	174.51	5	175.00	174.00	-0.9	3,243	-0.03%
2023/11/14	5.1	174.19	2	174.00	173.50	3.1	3,212	0.10%
2023/11/13	0	175.50	46	176.35	175.50	-46	3,173	-1.45%
2023/11/10	0	0.00	37	174.95	175.00	-37	3,157	-1.17%
2023/11/09	0	172.50	3	172.83	172.50	-3	3,140	-0.09%
2023/11/08	5	173.90	12	173.58	172.50	-7	3,184	-0.22%
2023/11/07	1	175.00	1	175.00	175.00	0	3,141	0.00%
2023/11/06	5	175.30	1	174.00	175.00	4	3,148	0.13%
2023/11/03	3	172.00	1	172.99	173.00	2	3,136	0.06%
2023/11/02	16	171.00	21.7	171.45	173.00	-5.7	3,191	-0.18%
2023/11/01	1	169.00	14.1	168.92	170.00	-13.1	3,118	-0.42%
2023/10/31	0	0.00	1	164.50	163.50	-1	3,015	-0.03%
2023/10/30	0	0.00	2.1	164.50	164.50	-2.1	3,108	-0.07%
2023/10/26	1.1	159.07	0	0.00	159.00	1.1	3,209	0.03%
2023/10/25	0	0.00	0	163.50	162.50	0	3,262	0.00%
2023/10/24	2	161.00	0	0.00	161.00	2	3,337	0.06%
2023/10/23	2	161.00	0	0.00	161.50	2	3,490	0.06%
2023/10/20	0.1	161.50	0	0.00	161.50	0.1	3,591	0.00%
2023/10/19	0	163.50	1	161.50	162.50	-1	3,703	-0.03%
2023/10/18	0	0.00	8	164.31	163.50	-8	3,798	-0.21%
2023/10/17	0	0.00	2	166.75	166.00	-2	3,867	-0.05%
2023/10/16	1	165.50	0	0.00	166.00	1	4,055	0.02%
2023/10/13	3	165.17	21	166.00	166.00	-18	4,216	-0.43%
2023/10/12	5	166.50	41	166.26	166.50	-36	4,350	-0.83%
2023/10/11	0	0.00	45.1	164.21	164.50	-45.1	4,611	-0.98%
2023/10/06	0	0.00	1	161.50	161.50	-1	4,943	-0.02%
2023/10/05	1	160.53	4.1	161.73	162.00	-3.1	5,309	-0.06%
2023/10/04	0	0.00	11	159.82	159.00	-11	5,327	-0.21%
2023/10/03	20	161.00	0	0.00	161.00	20	5,300	0.38%
2023/10/02	0	0.00	46	161.43	162.00	-46	5,302	-0.87%
2023/09/28	7	157.29	0	0.00	157.00	7	5,299	0.13%
2023/09/27	1	156.00	0	0.00	157.00	1	5,305	0.02%
2023/09/26	24	157.98	0	0.00	157.00	24	5,314	0.45%
2023/09/25	1	159.50	3	160.00	160.50	-2	5,316	-0.04%
2023/09/22	1	158.97	0	0.00	160.00	1	5,350	0.02%
2023/09/21	44	159.45	5	158.70	158.00	39	5,345	0.73%
2023/09/20	40	162.50	0	0.00	162.00	40	5,322	0.75%
2023/09/19	20	164.00	3	163.50	163.50	17	5,329	0.32%
2023/09/18	1.1	165.00	14	165.71	165.00	-12.9	5,339	-0.24%
2023/09/15	6	165.67	25	165.58	166.50	-19	5,428	-0.35%
2023/09/14	0	164.50	7.1	163.65	164.00	-7.1	5,382	-0.13%
2023/09/13	3	160.67	2	161.50	161.00	1	5,290	0.02%
2023/09/12	1	161.50	63	160.98	161.00	-62	5,355	-1.16%
2023/09/11	0	0.00	1.1	157.45	157.00	-1.1	5,353	-0.02%
2023/09/08	23	157.26	1	156.50	155.50	22	5,383	0.41%
2023/09/07	8	158.50	28	160.25	158.00	-20	5,393	-0.37%
2023/09/06	3	158.17	0	0.00	158.50	3	5,367	0.06%
2023/09/05	0	0.00	1	159.50	160.00	-1	5,363	-0.02%
2023/09/04	2.1	159.28	1	158.50	160.00	1.1	5,371	0.02%
2023/09/01	1.1	156.60	0	0.00	158.50	1.1	5,370	0.02%
2023/08/31	27	157.83	1	157.00	156.50	26	5,404	0.48%
2023/08/30	1	156.53	1	156.50	156.50	0	5,424	0.00%
2023/08/29	0	0.00	5	154.50	155.50	-5	5,451	-0.09%
2023/08/28	0	0.00	5	154.50	154.50	-5	5,477	-0.09%
2023/08/25	1	153.00	3	152.50	152.50	-2	5,505	-0.04%
2023/08/24	4	154.50	0	0.00	154.50	4	5,537	0.07%
2023/08/23	2	155.00	0	0.00	155.00	2	5,562	0.04%
2023/08/22	5.1	153.21	0	0.00	153.00	5.1	5,614	0.09%
2023/08/21	2	153.00	0	0.00	153.50	2	5,652	0.04%
2023/08/18	1	155.50	2	154.50	154.00	-1	5,687	-0.02%
2023/08/17	2	155.25	10	154.51	156.50	-8	5,682	-0.14%
2023/08/16	35	151.26	23	151.70	152.00	12	5,669	0.21%
2023/08/15	32	153.88	40	153.88	153.00	-8	5,663	-0.14%
2023/08/14	13.2	152.29	0	0.00	154.50	13.2	5,662	0.23%
2023/08/11	24	157.73	0	0.00	157.50	24	5,620	0.43%
2023/08/10	21.4	158.50	7	158.21	158.50	14.4	5,613	0.26%
2023/08/09	5.1	159.12	0	0.00	160.00	5.1	5,595	0.09%
2023/08/08	13.1	161.43	3	160.50	161.50	10.1	5,567	0.18%
2023/08/07	2	166.75	2	167.75	167.50	0	5,498	0.00%
2023/08/04	9	165.06	4	164.00	165.50	5	5,469	0.09%
2023/08/02	22.1	164.93	9	162.89	163.00	13.1	5,465	0.24%
2023/08/01	1	171.43	2	169.00	168.50	-1	5,424	-0.02%
2023/07/31	10.1	172.70	4.1	170.77	171.50	6	5,375	0.11%
2023/07/28	12	171.38	4	171.25	171.00	8	5,311	0.15%
2023/07/27	7.3	170.22	0	0.00	169.50	7.3	5,230	0.14%
2023/07/26	19.1	169.46	2	167.50	165.50	17.1	5,150	0.33%
2023/07/25	58.1	176.35	2.1	177.77	175.50	56.1	4,990	1.12%
2023/07/24	6.2	179.85	7	180.43	180.50	-0.8	4,881	-0.02%
2023/07/21	8	179.38	17	179.59	180.00	-9	4,755	-0.19%
2023/07/20	0	0.00	10.8	181.29	181.50	-10.8	4,673	-0.23%
2023/07/19	15.1	184.49	50	183.42	179.00	-34.9	4,567	-0.76%
2023/07/18	9	182.83	43	180.21	183.00	-34	4,378	-0.78%
2023/07/17	13	183.31	4.1	184.00	182.00	8.9	4,233	0.21%
2023/07/14	54	180.65	71.2	179.36	185.00	-17.2	4,107	-0.42%
2023/07/13	58.6	178.73	71.3	178.49	177.50	-12.7	3,826	-0.33%
2023/07/12	35.5	172.06	50.9	167.48	176.50	-15.4	3,439	-0.45%
2023/07/11	1	162.00	3	162.33	162.50	-2	3,081	-0.06%
2023/07/10	0	0.00	2	160.25	160.00	-2	3,063	-0.07%
2023/07/07	7	159.07	5	158.80	159.00	2	3,079	0.06%
2023/07/06	11	161.41	0	0.00	161.00	11	3,086	0.36%
2023/07/05	4	161.50	21	161.55	161.50	-17	3,110	-0.55%
2023/07/04	17	161.47	0	0.00	161.50	17	3,100	0.55%
2023/07/03	4	162.13	17	162.44	162.50	-13	3,123	-0.42%
2023/06/30	9.5	160.23	10	160.75	161.50	-0.5	3,136	-0.02%
2023/06/28	13	158.77	0.3	159.90	158.00	12.8	3,117	0.41%
2023/06/27	20.1	159.45	5	159.70	157.50	15.1	3,127	0.48%
2023/06/26	2	157.50	20	154.23	157.00	-18	3,104	-0.58%
2023/06/21	16	156.56	0	0.00	156.00	16	3,097	0.52%
2023/06/20	4	161.38	2	161.50	160.50	2	3,024	0.07%
2023/06/19	9	162.89	0	0.00	162.00	9	3,062	0.29%
2023/06/16	1	163.00	19.1	163.06	164.00	-18.1	3,044	-0.59%
2023/06/15	4.5	160.67	4	161.00	161.50	0.5	3,018	0.02%
2023/06/14	4.5	160.00	1	160.50	160.00	3.5	3,166	0.11%
2023/06/13	15	159.57	2	159.00	159.50	13	3,155	0.41%
2023/06/12	1	157.50	2	158.00	157.00	-1	3,149	-0.03%
2023/06/09	3.1	156.52	0	0.00	156.50	3.1	3,167	0.10%
2023/06/08	0.1	156.50	0	0.00	156.00	0.1	3,152	0.00%
2023/06/07	0	0.00	1	158.00	159.00	-1	3,186	-0.03%
2023/06/06	1.3	156.54	0	0.00	157.00	1.3	3,200	0.04%
2023/06/05	1	160.00	1	160.50	160.00	0	3,184	0.00%
2023/06/02	0	0.00	1	157.50	158.00	-1	3,186	-0.03%
2023/06/01	6.1	157.49	0	0.00	157.00	6.1	3,168	0.19%
2023/05/30	0	0.00	2.1	158.95	159.00	-2.1	3,136	-0.07%
2023/05/29	5	159.90	11.1	160.32	159.50	-6.1	3,164	-0.19%
2023/05/26	2	158.00	2.1	158.21	158.50	-0.1	3,150	0.00%
2023/05/25	0	0.00	13	156.62	156.50	-13	3,128	-0.42%
2023/05/24	0	0.00	5	154.80	155.50	-5	3,096	-0.16%
2023/05/23	1	153.50	2	154.25	153.00	-1	3,068	-0.03%
2023/05/22	1	152.50	2	152.50	153.00	-1	3,047	-0.03%
2023/05/19	5.1	151.02	2	151.75	151.00	3.1	3,023	0.10%
2023/05/18	11	151.95	3	152.83	152.50	8	3,002	0.27%
2023/05/17	13.5	150.31	0	0.00	150.50	13.5	2,987	0.45%
2023/05/16	2	150.50	2	148.75	148.50	0	2,967	0.00%
2023/05/15	3	147.50	4	148.88	148.50	-1	2,944	-0.03%
2023/05/12	4	146.75	2	147.00	147.00	2	2,956	0.07%
2023/05/11	2.1	149.20	0	0.00	146.50	2.1	2,950	0.07%
2023/05/10	3.1	151.34	1	151.00	151.00	2.1	2,928	0.07%
2023/05/09	3	151.83	1	153.50	151.00	2	2,947	0.07%
2023/05/08	7.1	154.06	1	154.50	154.50	6.1	2,946	0.21%
2023/05/05	0.1	146.50	0	0.00	148.00	0.1	2,897	0.00%
2023/05/04	1	145.50	0	0.00	145.00	1	2,945	0.03%
2023/05/03	0.1	147.06	0	0.00	147.00	0.1	2,980	0.00%
2023/05/02	0	0.00	1	150.00	150.00	-1	3,042	-0.03%
2023/04/28	1	148.50	0	0.00	147.50	1	3,118	0.03%
2023/04/27	2.2	145.59	1	146.00	146.50	1.2	3,122	0.04%
2023/04/26	0	0.00	1	143.00	144.50	-1	3,125	-0.03%
2023/04/25	4.3	148.37	2	144.25	144.00	2.3	3,132	0.07%
2023/04/24	3	148.50	3	148.17	148.00	0	3,116	0.00%
2023/04/21	2.7	150.43	2	150.25	149.00	0.7	3,251	0.02%
2023/04/20	12.3	150.99	2	151.50	149.00	10.3	3,261	0.32%
2023/04/19	2.1	151.80	1	151.50	151.50	1.1	3,293	0.03%
2023/04/18	0.2	153.51	0	0.00	153.00	0.2	3,307	0.01%
2023/04/14	1	156.00	0	0.00	155.50	1	3,329	0.03%
2023/04/13	1.2	155.00	0	0.00	154.00	1.2	3,363	0.04%
2023/04/12	7	156.14	3	156.00	156.00	4	3,362	0.12%
2023/04/11	4	157.25	2	157.00	157.00	2	3,357	0.06%
2023/04/10	8	158.00	6.1	156.85	156.50	1.9	3,374	0.06%
2023/04/07	2	154.50	0.1	154.50	154.50	1.9	3,330	0.06%
2023/04/06	1.2	153.21	30	153.00	152.50	-28.8	3,321	-0.87%
2023/03/31	10	158.00	0	0.00	156.00	10	3,311	0.30%
2023/03/30	1	155.50	3	155.50	156.50	-2	3,324	-0.06%
2023/03/28	0	0.00	10	154.50	154.00	-10	3,451	-0.29%
2023/03/27	3	157.67	2	156.75	157.00	1	3,461	0.03%
2023/03/24	6	155.67	3	155.17	156.50	3	3,506	0.09%
2023/03/23	2	155.00	1	155.50	155.50	1	3,508	0.03%
2023/03/22	9.2	154.11	2	154.75	154.00	7.2	3,486	0.21%
2023/03/21	11	152.77	0	0.00	152.50	11	3,432	0.32%
2023/03/20	3	151.83	1	152.50	152.00	2	3,439	0.06%
2023/03/17	37	155.30	17	154.18	154.00	20	3,404	0.59%
2023/03/16	0	0.00	4	159.13	159.00	-4	3,238	-0.12%
2023/03/15	2	158.50	0	0.00	157.50	2	3,260	0.06%
2023/03/14	1	154.01	0	0.00	153.50	1	3,248	0.03%
2023/03/13	1	157.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	9	157.94	0	0.00	156.00	9	3,232	0.28%
2023/03/09	0	0.00	6	162.83	162.00	-6	3,243	-0.18%
2023/03/08	2	161.50	0	0.00	162.00	2	3,232	0.06%
2023/03/07	9	160.67	1	161.50	161.50	8	3,229	0.25%
2023/03/06	2	158.75	0	0.00	159.50	2	3,222	0.06%
2023/03/03	8	158.38	2	158.50	158.00	6	3,214	0.19%
2023/03/02	1	158.00	0	158.50	158.50	1	3,239	0.03%
2023/03/01	4	154.12	5	155.12	159.50	-1	3,243	-0.03%
2023/02/24	16	160.34	0	161.50	159.00	16	3,199	0.50%
2023/02/23	11.1	163.28	1	163.99	164.50	10.1	3,185	0.32%
2023/02/22	3	158.17	2	158.00	160.00	1	3,228	0.03%
2023/02/21	0	0.00	3	162.00	161.50	-3	3,301	-0.09%
2023/02/20	4	161.38	0.5	162.00	161.50	3.5	3,438	0.10%
2023/02/17	1	161.49	0	0.00	161.00	1	3,612	0.03%
2023/02/16	0	0.00	2	161.50	162.00	-2	3,714	-0.05%
2023/02/15	8	158.56	12	160.96	157.50	-4	3,886	-0.10%
2023/02/14	5	161.10	0	0.00	161.50	5	3,988	0.13%
2023/02/13	6	161.00	2	162.00	162.00	4	4,029	0.10%
2023/02/10	4	162.75	0	0.00	163.00	4	4,154	0.10%
2023/02/09	18	164.61	77	164.57	166.00	-59	4,266	-1.38%
2023/02/08	11	164.23	5	164.80	165.00	6	4,329	0.14%
2023/02/07	3	162.66	5	163.00	163.00	-2	4,319	-0.05%
2023/02/06	29.2	160.48	1	159.50	159.50	28.2	4,351	0.65%
2023/02/03	16	165.56	43	166.22	165.50	-27	4,322	-0.62%
2023/02/02	60	167.19	11	167.41	168.00	49	4,322	1.13%
2023/02/01	21	163.10	53	164.24	165.00	-32	4,318	-0.74%
2023/01/31	23	162.20	5	162.60	162.50	18	4,290	0.42%
2023/01/30	13	161.19	2	160.75	160.50	11	4,233	0.26%
2023/01/17	0	156.00	0	0.00	156.00	0	4,179	0.00%
2023/01/16	1	157.00	0	0.00	155.50	1	4,230	0.02%
2023/01/13	2	157.00	1	157.00	155.00	1	4,252	0.02%
2023/01/12	1	158.00	2.4	158.79	156.50	-1.4	4,267	-0.03%
2023/01/11	0	160.00	12.3	160.24	161.50	-12.3	4,273	-0.29%
2023/01/10	0	156.00	8	156.19	156.50	-8	4,166	-0.19%
2023/01/09	2	154.25	20	155.93	156.00	-18	4,184	-0.43%
2023/01/06	8.4	149.63	3	148.83	150.50	5.4	4,186	0.13%
2023/01/05	1	146.00	2	147.25	146.50	-1	4,272	-0.02%
2023/01/04	3.1	145.97	2	145.00	145.00	1.1	4,313	0.03%
2023/01/03	0	0.00	2	145.00	145.50	-2	4,428	-0.05%
2022/12/30	7	140.21	0	0.00	139.50	7	4,437	0.16%
2022/12/29	1	138.04	0	0.00	138.50	1	4,461	0.02%
2022/12/28	4.2	140.40	1	139.00	138.00	3.2	4,519	0.07%
2022/12/27	2	144.51	0	0.00	143.50	2	4,532	0.04%
2022/12/26	1.1	143.50	0	0.00	143.00	1.1	4,613	0.02%
2022/12/23	21	142.67	0	0.00	143.50	21	4,740	0.44%
2022/12/22	0.1	146.00	1	146.00	145.50	-1	4,824	-0.02%
2022/12/21	1	143.55	17	144.41	143.00	-16	4,939	-0.32%
2022/12/20	6	146.92	6	150.67	144.00	0	5,049	0.00%
2022/12/16	8	153.63	0	0.00	153.50	8	5,039	0.16%
2022/12/15	0	0.00	3	158.17	158.50	-3	4,993	-0.06%
2022/12/14	0	156.00	1	157.00	157.00	-1	5,017	-0.02%
2022/12/13	1	153.50	0	0.00	153.00	1	5,036	0.02%
2022/12/12	2.1	153.50	0	0.00	153.50	2.1	5,053	0.04%
2022/12/09	0.2	155.75	0.1	156.00	154.50	0.2	5,071	0.00%
2022/12/07	1.1	156.02	6	154.25	155.00	-5	5,069	-0.10%
2022/12/06	2	158.50	2	157.75	158.50	0	5,068	0.00%
2022/12/05	1.2	162.50	1	163.00	162.00	0.2	5,107	0.00%
2022/12/02	2	161.25	2	161.25	161.50	0	5,158	0.00%
2022/12/01	5	161.40	1	163.00	161.00	4	5,195	0.08%
2022/11/30	10	157.60	0	0.00	159.00	10	5,157	0.19%
2022/11/29	1.1	155.09	0	0.00	156.00	1.1	5,186	0.02%
2022/11/28	3	154.33	0	0.00	158.00	3	5,196	0.06%
2022/11/25	0.1	160.50	2	158.75	158.00	-1.9	5,199	-0.04%
2022/11/24	2	160.50	1	160.50	160.50	1	5,219	0.02%
2022/11/23	0.2	158.00	0	0.00	159.50	0.2	5,266	0.00%
2022/11/22	0	0.00	1	158.00	158.50	-1	5,298	-0.02%
2022/11/21	1.1	156.52	1.1	157.55	157.00	0	5,321	0.00%
2022/11/18	4	158.63	3.1	157.20	156.50	1	5,346	0.02%
2022/11/17	2.1	160.00	5	159.30	162.00	-3	5,279	-0.06%
2022/11/16	2.1	159.76	7	159.64	162.00	-5	5,259	-0.09%
2022/11/15	2.1	158.09	5	159.50	162.00	-2.9	5,155	-0.06%
2022/11/14	4.1	154.51	4	155.38	155.50	0.1	5,060	0.00%
2022/11/11	4.2	156.11	19	155.34	155.00	-14.9	5,034	-0.29%
2022/11/10	1.1	145.02	14.1	145.40	147.00	-13	4,979	-0.26%
2022/11/09	4	140.88	3.1	140.66	142.00	1	4,940	0.02%
2022/11/08	11.2	139.13	13	140.00	139.00	-1.9	4,940	-0.04%
2022/11/07	13.3	133.79	7	136.79	137.50	6.3	4,873	0.13%
2022/11/04	15.1	129.83	10	130.20	130.50	5.1	4,890	0.10%
2022/11/03	3	126.00	8	127.31	127.50	-5	4,889	-0.10%
2022/11/02	9.1	127.39	6	128.58	127.00	3.1	4,998	0.06%
2022/10/31	3	124.67	0	0.00	124.00	3	5,223	0.06%
2022/10/28	1	122.50	1	121.50	121.50	0	5,237	0.00%
2022/10/26	0	0.00	3.1	121.51	121.50	-3.1	5,210	-0.06%
2022/10/25	0	0.00	1	122.00	120.50	-1	5,208	-0.02%
2022/10/24	6	123.50	8	124.69	122.00	-2	5,200	-0.04%
2022/10/21	0	0.00	1	122.00	121.00	-1	5,162	-0.02%
2022/10/20	0.3	122.50	1.1	121.00	121.50	-0.8	5,159	-0.02%
2022/10/19	0	0.00	4	121.50	120.50	-4	5,171	-0.08%
2022/10/18	1.1	122.00	5	121.60	122.50	-3.9	5,159	-0.08%
2022/10/17	4	116.75	11.1	117.85	121.50	-7.1	5,242	-0.14%
2022/10/14	4.1	122.54	4.1	123.01	121.50	0	5,266	0.00%
2022/10/13	2.1	118.62	1	119.50	117.00	1.1	5,300	0.02%
2022/10/11	2	122.50	24	122.88	122.00	-22	5,282	-0.42%
2022/10/07	3.2	133.75	0	0.00	131.00	3.2	5,208	0.06%
2022/10/06	7	134.57	2.2	134.95	136.50	4.8	5,207	0.09%
2022/10/05	10	136.25	8	137.81	135.50	2	5,209	0.04%
2022/10/04	4	132.38	5	134.70	133.00	-1	5,177	-0.02%
2022/10/03	8	127.69	3	127.83	129.00	5	5,154	0.10%
2022/09/30	5	126.70	7	126.93	131.00	-2	5,141	-0.04%
2022/09/29	10.3	132.38	4	133.75	131.00	6.3	5,093	0.12%
2022/09/28	6.1	135.53	4	133.75	132.00	2.1	5,042	0.04%
2022/09/27	23.3	140.10	11	139.91	140.50	12.3	4,938	0.25%
2022/09/26	9.3	148.48	5	148.50	148.50	4.3	4,850	0.09%
2022/09/23	3	156.50	3	159.00	157.00	0	4,901	0.00%
2022/09/22	2.2	155.41	4	154.50	156.50	-1.8	4,893	-0.04%
2022/09/21	3	157.67	1	159.50	157.00	2	4,917	0.04%
2022/09/20	2	161.50	0	160.00	161.50	2	4,902	0.04%
2022/09/16	16	161.84	0.4	162.44	160.50	15.6	4,974	0.31%
2022/09/15	1	166.00	0	0.00	164.00	1	5,015	0.02%
2022/09/14	1	165.00	8.1	164.94	165.00	-7.1	5,091	-0.14%
2022/09/13	4	168.25	0	0.00	167.00	4	5,132	0.08%
2022/09/12	4.2	166.60	3.1	167.85	168.50	1.1	5,211	0.02%
2022/09/08	8.8	163.70	11	163.77	163.50	-2.2	5,360	-0.04%
2022/09/07	2	159.25	1	158.50	158.50	1	5,372	0.02%
2022/09/06	2	163.00	5	162.60	163.50	-3	5,371	-0.06%
2022/09/05	2	161.50	2.2	161.77	162.00	-0.2	5,435	0.00%
2022/09/02	0	0.00	3.1	167.12	166.00	-3.1	5,510	-0.06%
2022/09/01	5	164.60	1	164.50	164.50	4	5,499	0.07%
2022/08/31	4	166.75	0	0.00	167.50	4	5,561	0.07%
2022/08/30	0	0.00	3.1	167.45	168.00	-3.1	5,559	-0.06%
2022/08/29	3	161.00	4.1	160.88	161.00	-1.1	5,496	-0.02%
2022/08/26	1	166.50	0	0.00	166.50	1	5,514	0.02%
2022/08/25	7	167.71	4	167.13	167.00	3	5,535	0.05%
2022/08/24	2	166.00	2	165.75	164.00	0	5,560	0.00%
2022/08/23	3.1	162.34	3	165.33	166.00	0.1	5,648	0.00%
2022/08/22	2	164.75	2	166.50	164.50	0	5,753	0.00%
2022/08/19	6	166.92	1	167.00	166.00	5	5,751	0.09%
2022/08/18	4	167.13	25	167.72	169.00	-21	5,698	-0.37%
2022/08/17	3	165.99	42.2	166.63	167.50	-39.2	5,659	-0.69%
2022/08/16	2.6	163.90	7.3	163.51	163.00	-4.7	5,586	-0.08%
2022/08/15	2.1	161.03	0	0.00	160.00	2.1	5,515	0.04%
2022/08/12	1.1	161.48	11	161.91	161.50	-10	5,470	-0.18%
2022/08/11	9.1	161.78	9.3	161.62	161.00	-0.2	5,467	0.00%
2022/08/10	1	155.00	2	156.25	156.50	-1	5,418	-0.02%
2022/08/09	0	0.00	4.2	155.12	155.50	-4.2	5,402	-0.08%
2022/08/08	4.3	149.44	1	150.00	151.50	3.3	5,417	0.06%
2022/08/05	11	146.18	9	147.44	149.00	2	5,544	0.04%
2022/08/04	0.6	137.00	0	0.00	139.00	0.6	5,368	0.01%
2022/08/03	1.2	138.00	0	0.00	138.00	1.2	5,406	0.02%
2022/08/02	5	138.00	0	0.00	138.00	5	5,432	0.09%
2022/08/01	1	141.00	0	0.00	141.50	1	5,424	0.02%
2022/07/29	1	144.00	0.5	142.50	142.50	0.5	5,481	0.01%
2022/07/28	0.1	142.00	0	0.00	142.00	0.1	5,588	0.00%
2022/07/27	1.1	142.45	0	0.00	143.00	1.1	5,713	0.02%
2022/07/26	0	0.00	1	142.00	141.50	-1	5,703	-0.02%
2022/07/25	0	0.00	1	145.00	145.00	-1	5,727	-0.02%
2022/07/22	1	145.50	0	0.00	146.00	1	5,808	0.02%
2022/07/21	0	0.00	1.2	142.89	145.50	-1.2	5,817	-0.02%
2022/07/20	18	142.06	2	141.75	142.00	16	5,829	0.27%
2022/07/19	2.2	138.14	3	138.83	139.00	-0.8	5,823	-0.01%
2022/07/18	5.6	143.40	1	143.00	144.50	4.6	5,848	0.08%
2022/07/15	3	141.17	7.5	140.80	141.00	-4.5	5,809	-0.08%
2022/07/14	2	138.25	0	0.00	138.00	2	5,776	0.03%
2022/07/13	3	140.00	1.5	138.67	138.50	1.5	5,750	0.03%
2022/07/12	3	137.50	10.9	136.95	136.50	-7.9	5,740	-0.14%
2022/07/11	0.1	140.50	1	143.00	141.00	-1	5,750	-0.02%
2022/07/08	2.3	141.05	4	141.25	140.50	-1.7	5,736	-0.03%
2022/07/07	0	138.50	1	139.50	138.50	-1	5,719	-0.02%
2022/07/06	0.2	133.50	0	0.00	133.00	0.2	5,828	0.00%
2022/07/05	1	137.00	11	140.68	138.00	-10	5,852	-0.17%
2022/07/04	3.1	136.21	1	135.50	137.50	2.1	5,854	0.04%
2022/07/01	13	137.46	12	135.25	139.00	1	5,867	0.02%
2022/06/30	0.5	142.00	0	0.00	141.00	0.5	5,781	0.01%
2022/06/29	1.1	146.00	0	0.00	145.50	1.1	5,775	0.02%
2022/06/28	0.1	147.50	0	0.00	146.50	0.1	5,780	0.00%
2022/06/27	15.5	151.16	1	153.00	152.00	14.5	5,782	0.25%
2022/06/24	5.1	145.91	6	146.33	147.00	-0.9	5,751	-0.02%
2022/06/23	0.1	141.00	0	0.00	143.50	0.1	5,748	0.00%
2022/06/22	2	147.49	1	143.00	143.00	1	5,747	0.02%
2022/06/21	8.1	143.41	1	143.00	146.50	7.1	5,723	0.12%
2022/06/20	2	142.25	2	142.50	142.50	0	5,801	0.00%
2022/06/17	6.5	148.29	3	145.50	150.00	3.5	5,724	0.06%
2022/06/16	2.1	160.84	3	156.83	156.50	-0.9	5,598	-0.02%
2022/06/15	0	0.00	1	161.00	162.00	-1	5,656	-0.02%
2022/06/14	2	160.00	2	160.75	160.50	0	5,814	0.00%
2022/06/13	8.1	160.65	5	163.10	161.50	3.1	5,805	0.05%
2022/06/10	1	170.52	0	0.00	171.00	1	5,781	0.02%
2022/06/09	2	172.00	1	173.00	173.00	1	5,831	0.02%
2022/06/08	0	170.00	0	0.00	170.00	0	5,773	0.00%
2022/06/07	1.1	168.50	4	169.00	169.00	-2.9	5,831	-0.05%
2022/06/06	0	169.50	3	168.00	171.00	-3	5,863	-0.05%
2022/06/02	1.5	170.11	2	169.50	170.00	-0.5	5,915	-0.01%
2022/06/01	8.1	170.44	6.3	171.93	169.50	1.8	6,035	0.03%
2022/05/31	5.1	171.69	1.3	172.50	172.50	3.8	5,993	0.06%
2022/05/30	4.3	169.52	10.2	169.68	170.50	-5.8	5,949	-0.10%
2022/05/27	0	0.00	1.1	162.52	162.00	-1.1	5,795	-0.02%
2022/05/25	1	158.50	3	160.50	161.00	-2	5,839	-0.03%
2022/05/24	6.1	157.66	0	0.00	156.50	6.1	5,923	0.10%
2022/05/23	3	163.50	1	163.50	162.50	2	5,895	0.03%
2022/05/19	1.1	159.10	0	0.00	162.50	1.1	5,962	0.02%
2022/05/18	2.4	164.35	4	165.75	164.50	-1.7	5,926	-0.03%
2022/05/17	1	162.00	2.5	162.26	163.50	-1.5	5,853	-0.03%
2022/05/16	3.2	159.37	3.5	160.07	158.50	-0.4	5,876	-0.01%
2022/05/13	4.2	160.57	2	162.25	160.50	2.2	5,791	0.04%
2022/05/12	3.1	153.80	12	154.71	152.00	-9	5,708	-0.16%
2022/05/11	4.1	155.37	0	0.00	155.00	4.1	5,794	0.07%
2022/05/10	9	154.28	2	153.25	155.00	7	5,921	0.12%
2022/05/09	0	0.00	1	151.50	151.00	-1	6,010	-0.02%
2022/05/06	1	155.00	1	155.50	156.00	0	6,134	0.00%
2022/05/05	6.1	156.70	3	158.00	157.50	3.1	6,353	0.05%
2022/05/04	1	155.00	1.1	153.44	153.00	-0.1	6,409	0.00%
2022/05/03	0	0.00	2	149.00	149.50	-2	6,360	-0.03%
2022/04/29	5	149.60	2.1	151.88	149.00	2.9	6,481	0.04%
2022/04/28	3	145.17	3.5	147.29	146.50	-0.5	6,540	-0.01%
2022/04/27	5.8	144.00	13	144.23	145.00	-7.2	6,504	-0.11%
2022/04/26	1.3	145.68	0	0.00	146.00	1.3	6,482	0.02%
2022/04/25	1	146.50	6.1	148.84	148.00	-5.1	6,546	-0.08%
2022/04/22	2.5	154.10	0	0.00	152.50	2.5	6,512	0.04%
2022/04/21	0.1	160.00	8	160.75	157.50	-8	6,574	-0.12%
2022/04/20	4	156.75	1	158.50	156.00	3	6,663	0.05%
2022/04/19	1	157.50	15	157.00	156.50	-14	6,912	-0.20%
2022/04/18	2	157.00	5	154.70	156.50	-3	7,026	-0.04%
2022/04/15	4.5	156.44	24.1	156.44	156.00	-19.6	7,085	-0.28%
2022/04/13	0	0.00	1	162.00	162.50	-1	7,328	-0.01%
2022/04/12	11.2	159.10	0	0.00	159.50	11.2	7,483	0.15%
2022/04/11	5.1	166.29	23.2	165.80	165.50	-18.1	7,609	-0.24%
2022/04/08	4.1	170.75	1	169.50	172.00	3.1	7,770	0.04%
2022/04/07	8	173.31	1	173.00	171.50	7	7,741	0.09%
2022/04/06	2	170.75	2	171.00	171.50	0	7,763	0.00%
2022/04/01	1.1	174.73	0	0.00	176.50	1.1	7,802	0.01%
2022/03/31	4.2	176.43	0	0.00	177.00	4.2	7,894	0.05%
2022/03/30	1	179.50	3	180.33	178.50	-2	7,942	-0.03%
2022/03/29	2.1	177.05	2	177.75	176.50	0.1	8,113	0.00%
2022/03/28	1	176.01	1	175.00	176.50	0	8,132	0.00%
2022/03/25	2	181.75	5	183.80	179.50	-3	8,152	-0.04%
2022/03/24	2	179.50	6	180.50	183.00	-4	8,147	-0.05%
2022/03/23	14	182.54	6	182.33	182.00	8	8,170	0.10%
2022/03/22	5	179.60	1	179.50	180.00	4	8,237	0.05%
2022/03/21	0	181.00	1	177.50	178.50	-1	8,264	-0.01%
2022/03/18	5.1	178.21	3	178.83	177.50	2.1	8,286	0.03%
2022/03/17	13	179.69	3	177.50	180.00	10	8,312	0.12%
2022/03/16	2.1	170.05	2.1	169.48	170.50	0	8,352	0.00%
2022/03/15	14	165.39	9	165.50	166.00	5	8,477	0.06%
2022/03/14	4	174.13	3	174.83	173.00	1	8,660	0.01%
2022/03/11	9.5	170.85	1	173.00	171.50	8.5	8,657	0.10%
2022/03/10	5	175.20	2	177.00	174.50	3	8,672	0.03%
2022/03/09	1.3	172.15	1.1	173.00	172.50	0.2	8,760	0.00%
2022/03/08	3.3	169.84	4.2	170.28	169.00	-0.9	8,757	-0.01%
2022/03/07	17.2	173.52	5.1	172.23	173.00	12.1	8,744	0.14%
2022/03/04	19	181.66	14	182.93	183.00	5	8,684	0.06%
2022/03/03	26.1	184.15	4	183.88	183.50	22.1	8,852	0.25%
2022/03/02	1	184.00	2.3	184.85	185.00	-1.3	8,955	-0.01%
2022/03/01	5	185.60	1	186.00	187.00	4	9,107	0.04%
2022/02/25	3.1	182.35	26	184.42	182.00	-23	9,655	-0.24%
2022/02/24	10.3	186.82	2	182.00	183.00	8.3	9,843	0.08%
2022/02/23	1	191.00	3	191.17	192.00	-2	10,009	-0.02%
2022/02/22	6	189.50	0	0.00	188.50	6	10,036	0.06%
2022/02/21	7	194.64	0	0.00	194.50	7	10,029	0.07%
2022/02/18	3	192.83	0	0.00	195.00	3	10,098	0.03%
2022/02/17	0.1	194.50	3	193.83	193.50	-2.9	10,164	-0.03%
2022/02/16	14.1	194.14	5	194.30	192.50	9.1	10,203	0.09%
2022/02/15	6.1	194.59	0	0.00	192.50	6.1	10,212	0.06%
2022/02/14	22	195.09	3	194.00	194.00	19	10,191	0.19%
2022/02/11	11.2	201.14	1	203.00	201.50	10.2	10,126	0.10%
2022/02/10	20	203.85	5.1	205.79	204.00	14.9	10,045	0.15%
2022/02/09	6	199.33	0	0.00	198.50	6	9,887	0.06%
2022/02/08	6	197.84	1	197.00	200.00	5	9,855	0.05%
2022/02/07	7.2	195.99	3	196.67	199.00	4.2	9,741	0.04%
2022/01/26	10	208.30	8	209.13	209.50	2	9,557	0.02%
2022/01/25	8.1	212.72	9	213.00	212.50	-0.9	9,569	-0.01%
2022/01/24	7	212.14	17	210.71	216.00	-10	9,677	-0.10%
2022/01/21	4.4	205.76	7	205.79	205.50	-2.6	9,695	-0.03%
2022/01/20	9	212.89	1	213.50	212.50	8	9,574	0.08%
2022/01/19	3	213.16	0.2	213.50	214.50	2.9	9,518	0.03%
2022/01/18	27.6	217.76	3	218.67	217.00	24.6	9,440	0.26%
2022/01/17	3	222.33	4	223.38	223.50	-1	9,339	-0.01%
2022/01/14	13.2	219.27	6.1	220.24	222.50	7.1	9,318	0.08%
2022/01/13	17	229.71	5.1	232.40	229.00	11.9	9,210	0.13%
2022/01/12	5	235.69	7	237.64	231.00	-2	9,092	-0.02%
2022/01/11	8.2	228.51	3.1	230.58	225.50	5.1	8,854	0.06%
2022/01/10	3.1	231.34	2.1	234.66	233.50	1	8,784	0.01%
2022/01/07	15.1	232.77	10	233.90	235.00	5.1	8,773	0.06%
2022/01/06	16.2	242.96	49.2	241.69	242.50	-33	8,574	-0.39%
2022/01/05	18.1	242.87	11	245.00	247.00	7.1	8,532	0.08%
2022/01/04	11	243.23	20	242.70	245.00	-9	8,353	-0.11%
2022/01/03	15.2	236.83	14	241.21	231.50	1.2	8,080	0.02%
2021/12/30	9	236.61	1	236.50	236.00	8	7,912	0.10%
2021/12/29	10	237.10	4.1	237.24	236.50	5.9	7,927	0.07%
2021/12/28	3.3	235.86	1.5	236.66	235.00	1.8	7,876	0.02%
2021/12/27	4	233.75	9.9	233.52	234.50	-5.8	7,835	-0.07%
2021/12/24	4	228.50	8.3	229.21	228.50	-4.3	7,779	-0.05%
2021/12/23	19.2	226.25	36	225.76	229.00	-16.9	7,737	-0.22%
2021/12/22	4.1	218.38	22	217.41	218.00	-17.9	7,635	-0.23%
2021/12/21	11.3	217.81	2	219.50	218.00	9.3	7,661	0.12%
2021/12/20	10.2	221.57	0	223.50	219.00	10.2	7,611	0.13%
2021/12/17	7.1	224.43	3	224.68	225.00	4.1	7,574	0.05%
2021/12/16	51	224.74	29.2	226.85	228.50	21.9	7,506	0.29%
2021/12/15	2.1	217.79	0	0.00	219.00	2.1	7,348	0.03%
2021/12/14	14.1	218.71	30	219.73	217.00	-16	7,303	-0.22%
2021/12/13	9.1	224.16	19.1	223.47	223.00	-10	7,229	-0.14%
2021/12/10	19.1	223.04	37.5	222.56	226.00	-18.4	7,126	-0.26%
2021/12/09	27	221.96	6	220.33	220.50	21	6,926	0.30%
2021/12/08	10	217.45	24.2	217.99	219.00	-14.2	6,752	-0.21%
2021/12/07	5.1	209.90	0.1	209.00	209.50	5	6,534	0.08%
2021/12/06	3	211.83	3.2	212.38	212.00	-0.2	6,504	0.00%
2021/12/03	11	210.91	9.1	210.11	211.50	1.9	6,549	0.03%
2021/12/02	5.2	205.35	5.1	204.92	205.00	0.1	6,505	0.00%
2021/12/01	8.1	205.57	8.8	206.96	206.50	-0.7	6,555	-0.01%
2021/11/30	12.1	208.75	9	208.67	207.00	3.1	6,532	0.05%
2021/11/29	30.4	206.20	10	207.40	205.00	20.4	6,545	0.31%
2021/11/26	17.1	202.21	32.1	201.37	200.50	-14.9	6,407	-0.23%
2021/11/25	12.3	214.92	13.4	212.56	212.50	-1.1	6,371	-0.02%
2021/11/24	24.3	218.00	40	217.33	215.00	-15.8	6,396	-0.25%
2021/11/23	32.1	207.52	8.9	207.11	207.00	23.2	5,993	0.39%
2021/11/22	9.5	204.64	33	202.92	205.50	-23.5	5,969	-0.39%
2021/11/19	0	0.00	0	195.50	195.00	0	5,977	0.00%
2021/11/18	0.1	195.00	0	0.00	196.00	0.1	6,058	0.00%
2021/11/17	1.1	195.67	6.2	197.73	198.00	-5.1	6,094	-0.08%
2021/11/16	0	0.00	0.4	196.50	194.50	-0.4	6,123	-0.01%
2021/11/15	2.1	193.54	5.3	194.99	193.50	-3.2	6,196	-0.05%
2021/11/12	9.2	195.02	6.3	196.39	193.00	2.9	6,252	0.05%
2021/11/11	9.1	194.11	9	194.67	193.00	0.1	6,248	0.00%
2021/11/10	1.1	192.03	0	0.00	194.00	1.1	6,319	0.02%
2021/11/09	2.1	194.49	2.1	194.71	194.50	0	6,353	0.00%
2021/11/08	5.1	191.29	1	194.50	191.50	4	6,364	0.06%
2021/11/05	6.2	192.16	1	191.00	193.00	5.2	6,400	0.08%
2021/11/04	9.1	191.20	4	191.50	190.50	5.1	6,437	0.08%
2021/11/03	4.1	193.23	7.2	194.99	192.00	-3.1	6,483	-0.05%
2021/11/02	13.3	194.52	59	198.57	191.50	-45.7	6,617	-0.69%
2021/11/01	60.3	196.49	16	196.69	197.00	44.3	6,518	0.68%
2021/10/29	11	190.91	27	188.20	189.50	-16	6,392	-0.25%
2021/10/28	2	183.25	0.1	183.00	183.00	1.9	6,313	0.03%
2021/10/27	1	180.50	1	182.50	182.50	0	6,353	0.00%
2021/10/26	2	182.25	1	181.50	182.00	1	6,424	0.02%
2021/10/22	23	181.83	22	179.00	179.00	1	6,741	0.01%
2021/10/21	7.1	182.82	4	185.63	180.50	3.1	6,876	0.05%
2021/10/20	7	182.50	6	183.00	183.00	1	6,886	0.01%
2021/10/19	15	180.83	12	181.38	183.00	3	7,066	0.04%
2021/10/18	13	179.39	13	179.00	179.00	0	7,159	0.00%
2021/10/15	12.1	182.59	17	183.65	184.00	-5	7,337	-0.07%
2021/10/12	2	178.50	2	178.00	178.00	0	7,673	0.00%
2021/10/08	21	180.52	21	181.00	181.00	0	7,840	0.00%
2021/10/07	22.1	181.50	22.1	179.44	181.50	0	8,099	0.00%
2021/10/06	1	173.00	0	0.00	175.00	1	8,891	0.01%
2021/10/05	2	171.01	1.1	169.91	176.00	0.9	8,968	0.01%
2021/10/04	12	172.67	13	172.65	172.00	-1	9,015	-0.01%
2021/10/01	20	175.65	0	0.00	175.50	20	9,120	0.22%
2021/09/30	1	177.00	18	179.97	181.50	-17	9,188	-0.19%
2021/09/29	8.1	176.38	0	0.00	174.50	8.1	9,180	0.09%
2021/09/28	4.1	184.50	0	0.00	184.00	4.1	9,168	0.04%
2021/09/27	10.1	187.26	8	187.00	187.00	2.1	9,163	0.02%
2021/09/24	5	188.70	5	191.00	191.00	0	9,278	0.00%
2021/09/23	2	186.50	0.2	188.50	187.50	1.8	9,399	0.02%
2021/09/22	1	185.00	0	0.00	186.00	1	9,675	0.01%
2021/09/17	16	188.94	0.2	190.00	190.50	15.8	9,671	0.16%
2021/09/16	0	0.00	1	188.50	189.00	-1	9,806	-0.01%
2021/09/15	1	187.50	0	0.00	189.00	1	10,108	0.01%
2021/09/14	1	193.00	1	192.50	192.00	0	10,464	0.00%
2021/09/13	5	191.60	0	0.00	192.00	5	10,503	0.05%
2021/09/10	0	0.00	5.1	192.81	193.50	-5.1	10,554	-0.05%
2021/09/09	1	188.50	1	189.50	189.50	0	10,705	0.00%
2021/09/08	0	0.00	1	189.50	185.00	-1	10,742	-0.01%
2021/09/07	18.1	187.92	10.4	189.55	189.00	7.7	10,701	0.07%
2021/09/06	2.2	195.60	54.1	196.26	195.50	-52	10,626	-0.49%
2021/09/03	2	192.25	2	193.75	194.00	0	10,585	0.00%
2021/09/02	16.2	192.41	14	190.71	189.50	2.2	10,684	0.02%
2021/09/01	8.2	192.73	3.1	193.35	194.00	5.1	10,842	0.05%
2021/08/31	11.6	191.98	15	191.77	193.00	-3.4	10,880	-0.03%
2021/08/30	20.2	193.83	3	194.17	193.50	17.2	10,831	0.16%
2021/08/27	32	190.37	17	190.44	190.00	15	10,694	0.14%
2021/08/26	45.1	188.32	22.2	187.57	187.50	22.9	10,631	0.22%
2021/08/25	7.2	182.51	35	186.59	191.00	-27.8	10,485	-0.27%
2021/08/24	6	173.83	2	177.00	174.00	4	10,262	0.04%
2021/08/23	4	172.75	1	171.49	174.00	3	10,224	0.03%
2021/08/20	3	162.17	2	162.75	164.00	1	10,164	0.01%
2021/08/19	46.1	164.51	41	164.26	163.50	5.1	10,107	0.05%
2021/08/18	11	164.86	17	166.59	173.50	-6	10,062	-0.06%
2021/08/17	5.3	169.64	1.2	165.92	166.00	4.1	10,148	0.04%
2021/08/16	4	171.38	3	170.83	172.50	1	10,093	0.01%
2021/08/13	14	177.04	0	0.00	172.50	14	10,033	0.14%
2021/08/12	7	180.07	2	179.25	179.00	5	10,040	0.05%
2021/08/11	9	180.39	6	179.83	180.00	3	10,077	0.03%
2021/08/10	8	183.81	9	181.67	182.00	-1	10,147	-0.01%
2021/08/09	4.1	189.25	6	187.00	187.00	-2	10,205	-0.02%
2021/08/06	34.3	193.62	24	192.98	193.00	10.3	10,262	0.10%
2021/08/05	6	203.08	12.1	202.10	204.00	-6.1	10,235	-0.06%
2021/08/04	4	198.25	1	198.00	199.00	3	10,513	0.03%
2021/08/03	1.1	198.55	4	197.63	199.50	-2.9	10,820	-0.03%
2021/08/02	1	190.50	0	0.00	192.50	1	10,893	0.01%
2021/07/30	2.1	190.60	0	0.00	189.00	2.1	10,992	0.02%
2021/07/29	6	189.00	47	190.15	195.50	-41	11,203	-0.37%
2021/07/28	9.4	187.21	3	190.00	189.00	6.4	11,474	0.06%
2021/07/27	16	198.13	4	204.63	196.50	12	11,612	0.10%
2021/07/26	2	209.00	3	211.67	209.00	-1	11,672	-0.01%
2021/07/23	13.2	210.01	8	213.44	210.00	5.2	11,876	0.04%
2021/07/22	9.1	212.45	7	213.36	212.00	2.1	11,797	0.02%
2021/07/21	2.2	213.49	14.2	218.22	213.00	-12	11,968	-0.10%
2021/07/20	1.2	215.54	13	210.12	209.00	-11.9	12,128	-0.10%
2021/07/19	1.2	216.25	0.3	217.50	216.00	1	12,481	0.01%
2021/07/16	4.1	207.20	7	214.00	217.00	-3	12,839	-0.02%
2021/07/15	7	212.21	20	214.75	213.50	-13	13,757	-0.09%
2021/07/14	13.1	210.69	36.1	213.26	210.50	-23	14,389	-0.16%
2021/07/13	15.2	212.63	49	210.25	215.50	-33.8	14,242	-0.24%
2021/07/12	51	197.92	9	200.11	200.50	42	13,477	0.31%
2021/07/09	1	197.43	5	196.70	196.00	-4	13,427	-0.03%
2021/07/08	11	197.00	17	197.00	196.00	-6	13,477	-0.04%
2021/07/07	4.1	197.37	24.3	195.21	197.00	-20.2	13,466	-0.15%
2021/07/06	30	192.50	0	0.00	192.50	30	13,458	0.22%
2021/07/05	0	0.00	65	193.18	194.50	-65	13,610	-0.48%
2021/07/02	60	188.50	2	190.00	189.50	58	13,814	0.42%
2021/07/01	19.1	188.65	74	188.09	187.00	-54.9	13,871	-0.40%
2021/06/30	66	193.14	4	195.38	193.00	62	13,947	0.44%
2021/06/29	6.2	193.99	75.1	193.48	192.00	-69	13,885	-0.50%
2021/06/28	32	190.09	2	191.00	191.50	30	13,710	0.22%
2021/06/25	40	191.55	5	191.82	191.00	35	13,743	0.25%
2021/06/24	7	191.14	9	191.44	194.50	-2	13,640	-0.01%
2021/06/23	11	188.91	25.1	187.22	191.50	-14.1	13,369	-0.11%
2021/06/22	1.1	176.99	0	0.00	177.50	1.1	13,018	0.01%
2021/06/21	7.1	179.64	64.3	178.18	178.00	-57.2	13,002	-0.44%
2021/06/18	42	188.05	13	185.00	183.00	29	12,987	0.22%
2021/06/17	32	184.66	0	0.00	185.00	32	12,867	0.25%
2021/06/16	2	182.00	51	183.13	180.00	-49	12,976	-0.38%
2021/06/15	10	183.10	2.5	183.90	182.50	7.5	13,000	0.06%
2021/06/11	33	180.86	22	182.80	182.00	11	13,061	0.08%
2021/06/10	51	181.90	3.1	182.18	183.00	47.9	13,107	0.37%
2021/06/09	12	179.45	23.1	181.17	181.00	-11	12,969	-0.09%
2021/06/08	3.1	176.45	9.3	175.04	174.00	-6.2	12,752	-0.05%
2021/06/07	6	172.17	0.5	172.50	172.00	5.5	12,733	0.04%
2021/06/04	1	170.00	6	172.33	172.50	-5	12,735	-0.04%
2021/06/03	1	171.00	5.4	171.56	173.00	-4.4	12,838	-0.03%
2021/06/02	3.1	164.87	2	169.50	165.00	1.1	12,791	0.01%
2021/06/01	1.1	168.05	0	0.00	168.00	1.1	12,867	0.01%
2021/05/31	7.3	168.15	10.3	168.08	168.50	-3.1	12,884	-0.02%
2021/05/28	9	165.22	3	165.00	165.00	6	12,907	0.05%
2021/05/27	0.1	161.01	1.1	163.09	163.50	-1	12,956	-0.01%
2021/05/26	12.1	162.95	13.1	162.00	162.00	-1	13,006	-0.01%
2021/05/25	7.2	162.47	29.1	163.07	164.00	-21.8	13,006	-0.17%
2021/05/24	1.1	151.87	5	153.50	156.00	-3.9	13,123	-0.03%
2021/05/21	2.1	151.12	3	150.83	153.50	-0.9	13,256	-0.01%
2021/05/20	4.6	149.10	6	150.42	147.50	-1.4	13,666	-0.01%
2021/05/19	6.3	150.13	0	0.00	150.00	6.3	13,667	0.05%
2021/05/18	3.2	154.67	9	153.72	154.50	-5.8	13,701	-0.04%
2021/05/17	19	146.13	18.5	147.80	145.00	0.5	13,815	0.00%
2021/05/14	24.1	154.33	51	155.55	155.00	-26.9	13,665	-0.20%
2021/05/13	19.1	154.80	4.2	153.17	152.00	14.9	13,578	0.11%
2021/05/12	7.1	153.31	16.1	151.18	155.00	-9	13,449	-0.07%
2021/05/11	41.5	159.78	11.1	156.75	158.00	30.4	13,222	0.23%
2021/05/10	8	175.56	3	174.83	172.00	5	13,061	0.04%
2021/05/07	6.1	174.53	3	175.83	178.50	3	13,058	0.02%
2021/05/06	10.1	170.89	3.1	171.19	172.50	7	13,022	0.05%
2021/05/05	21.1	173.53	77	173.01	170.50	-55.9	12,783	-0.44%
2021/05/04	5	183.50	23	183.37	183.00	-18	12,559	-0.14%
2021/05/03	22	188.95	16	185.44	183.50	6	12,493	0.05%
2021/04/29	34.2	196.88	34.2	198.68	195.50	0	12,639	0.00%
2021/04/28	14	194.61	17	196.38	196.00	-3	12,427	-0.02%
2021/04/27	29.6	197.42	18	197.58	197.50	11.6	12,426	0.09%
2021/04/26	51	194.27	48.3	194.57	200.00	2.7	12,255	0.02%
2021/04/23	45.7	190.80	43.2	189.23	192.50	2.5	12,017	0.02%
2021/04/22	34.2	191.04	31.4	185.15	179.00	2.8	11,844	0.02%
2021/04/21	119.2	195.51	107.1	196.66	190.50	12.2	11,537	0.11%	大買/大賣/
2021/04/20	34.2	182.08	46.1	188.25	190.00	-11.9	10,641	-0.11%
2021/04/19	10	171.90	19	173.47	173.00	-9	9,991	-0.09%
2021/04/16	13.2	169.92	9	170.11	169.50	4.2	10,055	0.04%
2021/04/15	19	166.92	4	167.75	169.00	15	10,170	0.15%
2021/04/14	12.1	166.40	3	166.67	168.50	9.1	10,245	0.09%
2021/04/13	15	171.67	15	173.23	170.00	0	10,377	0.00%
2021/04/12	2	169.25	10	170.55	170.50	-8	10,532	-0.08%
2021/04/09	32.5	171.86	15.5	170.10	170.00	17	10,767	0.16%
2021/04/08	3.3	176.21	40	177.09	176.00	-36.7	10,814	-0.34%
2021/04/07	20	172.13	32	173.78	172.50	-12	10,851	-0.11%
2021/04/06	58	172.75	45	172.61	174.00	13	11,465	0.11%
2021/04/01	2	170.00	22	169.64	169.50	-20	11,433	-0.17%
2021/03/31	32	169.06	24	169.21	169.00	8	11,478	0.07%
2021/03/30	8	164.00	7	166.29	167.50	1	11,564	0.01%
2021/03/26	15	160.90	3	161.17	161.00	12	12,205	0.10%
2021/03/25	5	160.70	0	0.00	160.50	5	12,361	0.04%
2021/03/24	8	162.81	3	162.50	162.00	5	12,549	0.04%
2021/03/23	11	165.95	14	166.71	166.00	-3	12,740	-0.02%
2021/03/22	10	166.90	4	165.88	165.50	6	12,974	0.05%
2021/03/19	5	167.30	1	168.50	168.00	4	13,214	0.03%
2021/03/18	2	166.25	13	167.61	167.00	-11	13,270	-0.08%
2021/03/17	7	166.93	6	166.08	165.50	1	13,845	0.01%
2021/03/16	1.2	167.75	4	167.50	168.50	-2.8	14,131	-0.02%
2021/03/15	1	164.00	6	165.08	165.50	-5	14,731	-0.03%
2021/03/12	1.2	162.58	2	163.50	164.00	-0.8	14,975	-0.01%
2021/03/11	2	161.25	1	161.50	162.50	1	15,371	0.01%
2021/03/10	15	155.80	1	155.50	156.00	14	15,671	0.09%
2021/03/09	4	153.75	17	152.59	153.50	-13	16,368	-0.08%
2021/03/08	6	160.08	1	164.00	157.50	5	16,950	0.03%
2021/03/05	6	159.00	9	162.00	160.00	-3	18,104	-0.02%
2021/03/04	1	160.00	0	0.00	160.00	1	18,259	0.01%
2021/03/03	10	161.95	5	161.40	163.50	5	18,387	0.03%
2021/03/02	0	0.00	0	166.50	166.50	0	18,602	0.00%
2021/02/26	12.1	166.55	3	166.83	167.00	9.1	18,790	0.05%
2021/02/25	0	0.00	24.1	171.75	171.00	-24.1	19,109	-0.13%
2021/02/24	30	176.08	25.1	174.59	170.00	4.9	19,236	0.03%
2021/02/23	19	172.37	16.1	172.15	172.00	3	18,979	0.02%
2021/02/22	31.1	174.31	56.6	174.51	175.00	-25.6	18,860	-0.14%
2021/02/19	25	165.80	13	166.81	167.00	12	18,511	0.06%
2021/02/18	11	163.73	9	163.83	164.00	2	18,916	0.01%
2021/02/17	43.1	164.64	33	163.71	161.50	10.1	18,922	0.05%
2021/02/05	21	156.48	22	155.09	155.00	-1	18,760	-0.01%
2021/02/04	18	155.92	6	156.75	157.00	12	18,906	0.06%
2021/02/03	3.1	157.13	20	157.25	155.50	-16.9	19,198	-0.09%
2021/02/02	22	156.80	22	157.32	158.00	0	19,247	0.00%
2021/02/01	15.1	146.95	13.1	148.08	150.00	2	19,361	0.01%
2021/01/29	34	155.12	25.3	154.07	152.00	8.7	19,472	0.04%
2021/01/28	17.1	157.09	7.1	157.29	157.50	10	19,406	0.05%
2021/01/27	9	162.56	5	163.20	162.00	4	19,456	0.02%
2021/01/26	28.2	168.10	26	163.17	162.00	2.2	19,440	0.01%
2021/01/25	47	172.61	45	171.89	170.50	2	19,287	0.01%
2021/01/22	56.3	168.57	71.1	168.74	172.00	-14.8	18,999	-0.08%
2021/01/21	32.3	161.43	40	160.10	160.00	-7.7	18,678	-0.04%
2021/01/20	43.2	162.16	32	159.50	159.50	11.2	18,700	0.06%
2021/01/19	33	163.85	12	163.54	165.00	21	18,666	0.11%
2021/01/18	41.2	158.35	21	160.64	163.00	20.2	18,622	0.11%
2021/01/15	39.4	161.91	45	161.77	161.00	-5.7	18,518	-0.03%
2021/01/14	5.1	168.61	4	168.00	167.50	1.1	18,227	0.01%
2021/01/13	35	169.09	40	169.80	169.00	-5	18,092	-0.03%
2021/01/12	9	170.61	9	169.67	168.50	0	17,950	0.00%
2021/01/11	20	173.40	24.2	173.28	174.00	-4.2	17,810	-0.02%
2021/01/08	23	169.39	13	172.42	170.00	10	17,740	0.06%
2021/01/07	19	171.74	37	171.84	172.00	-18	17,767	-0.10%
2021/01/06	32.3	168.82	26.2	171.32	172.50	6.2	17,705	0.03%
2021/01/05	35.2	171.93	16	171.50	171.00	19.2	17,446	0.11%
2021/01/04	20.3	178.68	6	181.56	177.50	14.2	17,184	0.08%
2020/12/31	8	176.13	28	176.25	177.50	-20	16,868	-0.12%
2020/12/30	23	174.35	31	174.84	175.00	-8	16,663	-0.05%
2020/12/29	50	173.07	45.4	174.24	171.00	4.6	16,395	0.03%
2020/12/28	6	167.67	5	168.40	169.00	1	15,706	0.01%
2020/12/25	13	165.04	10	167.30	167.50	3	15,544	0.02%
2020/12/24	8	167.06	2	169.00	165.00	6	15,449	0.04%
2020/12/23	12.1	165.98	12	167.04	168.00	0.1	15,348	0.00%
2020/12/22	10	165.15	24.1	167.10	162.50	-14.1	15,141	-0.09%
2020/12/21	18	159.75	19.1	160.28	160.50	-1.1	14,756	-0.01%
2020/12/18	31	163.10	18	163.28	161.50	13	14,595	0.09%
2020/12/17	12.1	167.78	5	167.00	166.50	7.1	14,418	0.05%
2020/12/16	4	168.25	17	168.47	170.00	-13	14,232	-0.09%
2020/12/15	18.2	167.89	10	168.05	163.00	8.2	13,968	0.06%
2020/12/14	28	169.39	16	168.97	168.50	12	13,701	0.09%
2020/12/11	47.1	169.43	36	169.89	168.00	11.1	13,705	0.08%
2020/12/10	65.2	167.80	47	170.76	168.00	18.2	13,190	0.14%
2020/12/09	65	169.50	87.5	172.10	172.00	-22.5	12,823	-0.18%
2020/12/08	12	156.58	10	157.55	159.00	2	12,171	0.02%
2020/12/07	50	153.10	58.3	154.98	154.50	-8.3	11,949	-0.07%
2020/12/04	45.3	159.88	31.1	159.55	160.00	14.2	11,594	0.12%
2020/12/03	40	157.63	36.4	158.11	160.00	3.6	11,330	0.03%
2020/12/02	40.1	151.56	56	150.38	154.00	-15.9	10,718	-0.15%
2020/12/01	89	148.02	26.1	147.62	144.50	62.9	10,250	0.61%
2020/11/30	1.5	143.50	27.1	141.43	143.50	-25.6	9,258	-0.28%
2020/11/27	28	129.64	23	130.57	130.50	5	9,019	0.06%
2020/11/26	11.2	127.61	22	128.23	129.00	-10.8	8,867	-0.12%
2020/11/25	30	124.62	47	125.20	122.00	-17	8,601	-0.20%
2020/11/24	27	122.96	54	123.89	125.00	-27	8,371	-0.32%
2020/11/23	41	119.28	35	119.90	120.00	6	7,990	0.08%
2020/11/20	73	116.53	42	116.50	116.50	31	7,791	0.40%
2020/11/19	44	116.50	44	116.70	117.00	0	7,773	0.00%
2020/11/18	29	116.03	45	116.02	116.00	-16	7,765	-0.21%
2020/11/17	51	118.05	29.2	116.15	115.50	21.8	7,764	0.28%
2020/11/16	33	114.52	20	115.00	115.00	13	7,533	0.17%
2020/11/13	36	113.46	35	113.50	113.50	1	7,530	0.01%
2020/11/12	33	113.39	112	112.88	112.50	-79	7,548	-1.05%	大賣/
2020/11/11	8.3	112.68	11	112.36	114.00	-2.7	7,577	-0.04%
2020/11/10	21	107.57	39	109.85	107.50	-18	7,456	-0.24%
2020/11/09	5	109.10	15.1	108.77	110.00	-10.1	7,487	-0.13%
2020/11/06	12	106.63	27	107.22	106.00	-15	7,417	-0.20%
2020/11/05	44	103.75	4	103.88	103.50	40	7,400	0.54%
2020/11/04	1	102.00	46	103.01	103.50	-45	7,491	-0.60%
2020/11/03	40	101.00	4.2	100.79	101.50	35.8	7,647	0.47%
2020/11/02	0	0.00	1	100.00	99.30	-1	7,766	-0.01%
2020/10/30	4.2	99.83	1	100.00	99.60	3.2	7,843	0.04%
2020/10/29	2	99.60	5	99.96	99.90	-3	7,870	-0.04%
2020/10/28	24	101.60	0	0.00	101.50	24	7,984	0.30%
2020/10/27	1	102.00	5.4	103.78	104.00	-4.4	8,025	-0.05%
2020/10/26	3	104.00	2	103.00	103.00	1	8,076	0.01%
2020/10/23	1	102.50	0	0.00	103.00	1	8,305	0.01%
2020/10/22	1	102.50	5	102.40	102.00	-4	8,390	-0.05%
2020/10/21	5	101.80	0	0.00	101.50	5	8,543	0.06%
2020/10/20	0	0.00	1	102.00	101.00	-1	8,742	-0.01%
2020/10/19	1	101.00	6	101.83	102.00	-5	8,987	-0.06%
2020/10/16	3	102.67	2	101.00	101.00	1	9,209	0.01%
2020/10/15	5	102.50	34	103.10	102.50	-29	9,217	-0.31%
2020/10/14	2	100.00	10	99.67	100.50	-8	9,128	-0.09%
2020/10/13	9.1	98.17	1.5	99.20	99.20	7.6	9,252	0.08%
2020/10/12	3	98.63	0	0.00	98.00	3	9,314	0.03%
2020/10/07	10	99.10	13	98.99	99.00	-3	9,472	-0.03%
2020/10/06	21	98.65	11	98.50	98.50	10	9,629	0.10%
2020/10/05	0	0.00	4	98.10	97.90	-4	9,893	-0.04%
2020/09/30	20	96.80	0	0.00	96.80	20	10,071	0.20%
2020/09/29	12	96.69	1	96.70	96.10	11	10,245	0.11%
2020/09/28	3	95.80	2	96.70	96.00	1	10,438	0.01%
2020/09/25	5	95.92	14	95.24	94.40	-9	10,471	-0.09%
2020/09/24	7	97.70	16	97.28	97.20	-9	10,491	-0.09%
2020/09/23	2	98.95	6	99.55	99.90	-4	10,527	-0.04%
2020/09/22	8.6	98.63	1	98.50	98.50	7.6	10,541	0.07%
2020/09/21	4	100.13	4	101.63	100.00	0	10,519	0.00%
2020/09/18	1	102.00	10	102.00	102.00	-9	10,529	-0.09%
2020/09/17	6	103.17	6	103.00	103.00	0	10,545	0.00%
2020/09/16	17	103.97	12.4	104.41	103.00	4.6	10,542	0.04%
2020/09/15	9	102.33	12.1	102.46	103.00	-3.1	10,426	-0.03%
2020/09/14	0.2	100.50	7	100.86	100.50	-6.8	10,339	-0.07%
2020/09/11	4	100.38	3	100.67	100.50	1	10,356	0.01%
2020/09/10	1	102.50	0	0.00	100.50	1	10,358	0.01%
2020/09/09	4	99.90	21	100.37	102.00	-17	10,349	-0.16%
2020/09/08	16	100.50	54	99.65	100.50	-38	10,338	-0.37%
2020/09/07	64	101.88	9	102.72	100.00	55	10,388	0.53%
2020/09/04	6.2	100.97	30	100.82	102.50	-23.8	10,355	-0.23%
2020/09/03	8.1	99.57	36	99.03	101.00	-27.9	10,503	-0.27%
2020/09/02	1	96.90	12	97.84	97.30	-11	10,847	-0.10%
2020/09/01	2	95.85	4	95.83	96.80	-2	10,883	-0.02%
2020/08/31	26	96.35	23	96.63	96.40	3	10,959	0.03%
2020/08/28	3	97.67	5	96.90	97.40	-2	11,085	-0.02%
2020/08/27	8	98.53	29	98.49	98.40	-21	11,263	-0.19%
2020/08/26	2	97.75	1	98.20	97.80	1	11,264	0.01%
2020/08/25	5	97.74	0	0.00	97.50	5	11,271	0.04%
2020/08/24	1	97.30	7	97.77	98.00	-6	11,270	-0.05%
2020/08/21	13	96.09	1	96.20	97.10	12	11,267	0.11%
2020/08/20	34	96.06	13	98.88	95.60	21	11,224	0.19%
2020/08/19	18	102.75	0	0.00	101.50	18	11,038	0.16%
2020/08/18	0	0.00	21	104.79	104.00	-21	11,024	-0.19%
2020/08/17	10.5	104.00	23	103.80	104.00	-12.5	11,026	-0.11%
2020/08/14	62	103.19	40	102.80	103.50	22	10,886	0.20%
2020/08/13	13	101.46	18	101.36	101.00	-5	10,794	-0.05%
2020/08/12	69	102.57	70	103.06	103.00	-1	10,709	-0.01%
2020/08/11	37	103.38	39	104.49	102.50	-2	10,656	-0.02%
2020/08/10	13	101.54	156	102.08	101.50	-143	10,475	-1.37%	大賣/鉅額交易
2020/08/07	51	102.36	38	102.24	100.00	13	10,409	0.12%
2020/08/05	1	99.90	14	100.11	99.30	-13	10,260	-0.13%
2020/08/04	2	97.30	6.5	98.25	98.90	-4.5	10,378	-0.04%
2020/08/03	16.5	97.02	15	97.00	97.00	1.5	10,731	0.01%
2020/07/31	24	98.08	37	98.05	98.00	-13	10,755	-0.12%
2020/07/30	24.1	95.67	34	96.85	97.80	-9.9	10,717	-0.09%
2020/07/29	37	94.55	23	94.02	94.50	14	10,733	0.13%
2020/07/28	44	95.44	42	97.22	94.50	2	10,724	0.02%
2020/07/27	23	95.61	38	97.80	95.30	-15	10,641	-0.14%
2020/07/24	78	97.13	7	97.33	96.10	71	10,589	0.67%
2020/07/23	68	100.58	4	100.88	100.00	64	10,450	0.61%
2020/07/22	13	107.46	30	107.73	108.00	-17	10,288	-0.17%
2020/07/21	54	105.56	68	106.13	106.00	-14	10,074	-0.14%
2020/07/20	32	104.06	97	104.17	103.50	-65	9,894	-0.66%
2020/07/17	52.1	103.10	50	103.09	103.00	2.1	9,830	0.02%
2020/07/16	20.1	101.93	30	103.45	102.00	-9.9	9,847	-0.10%
2020/07/15	31.1	102.23	21	101.86	101.00	10.1	9,773	0.10%
2020/07/14	15.2	103.57	34	101.59	101.50	-18.8	9,928	-0.19%
2020/07/13	19	103.89	4	105.13	104.50	15	10,021	0.15%
2020/07/10	41	103.57	82	102.73	102.50	-41	10,149	-0.40%
2020/07/09	37	105.14	69	105.24	106.00	-32	10,110	-0.32%
2020/07/08	102	102.90	37	102.28	102.50	65	9,882	0.66%	大買/
2020/07/07	9	99.37	10	99.44	99.50	-1	9,766	-0.01%
2020/07/06	123	100.12	8	100.13	100.00	115	9,890	1.16%	大買/鉅額交易
2020/07/03	4	96.98	11	97.75	97.80	-7	10,061	-0.07%
2020/07/02	5	97.04	9	96.77	97.00	-4	10,263	-0.04%
2020/07/01	25	95.48	29	95.49	95.40	-4	10,373	-0.04%
2020/06/30	0	0.00	14	94.74	94.90	-14	10,424	-0.13%
2020/06/29	6	92.90	1	93.20	93.00	5	10,470	0.05%
2020/06/24	1	93.90	1	94.40	94.00	0	10,531	0.00%
2020/06/23	7	93.57	2	94.10	93.90	5	10,717	0.05%
2020/06/22	8	93.54	5	93.82	93.10	3	10,897	0.03%
2020/06/19	28	94.32	27	93.77	93.90	1	11,175	0.01%
2020/06/18	13	91.98	17	92.09	92.10	-4	11,317	-0.04%
2020/06/17	1	92.80	17	92.12	92.40	-16	11,436	-0.14%
2020/06/16	0	0.00	3	92.03	92.10	-3	11,637	-0.03%
2020/06/15	4	91.35	22	90.82	90.50	-18	11,968	-0.15%
2020/06/12	8	89.51	8	91.06	91.50	0	12,126	0.00%
2020/06/11	10.5	92.74	1	94.70	91.50	9.5	12,253	0.08%
2020/06/10	22	95.12	10	94.82	95.40	12	12,271	0.10%
2020/06/09	69	95.16	37	94.54	94.20	32	12,514	0.26%
2020/06/08	10	96.58	38	97.80	99.00	-28	12,338	-0.23%
2020/06/05	7	91.89	2	92.30	91.80	5	11,890	0.04%
2020/06/04	17	91.82	8	91.73	91.60	9	11,991	0.08%
2020/06/03	22	91.54	2	92.10	91.40	20	12,099	0.17%
2020/06/02	15	91.77	16	91.38	91.50	-1	11,996	-0.01%
2020/06/01	4	88.75	15	88.77	89.00	-11	11,938	-0.09%
2020/05/29	11	88.14	1	88.20	87.80	10	12,059	0.08%
2020/05/28	3	89.47	11	88.70	89.10	-8	12,162	-0.07%
2020/05/27	2	88.90	3	89.30	88.70	-1	12,309	-0.01%
2020/05/26	3	89.73	3	89.43	89.30	0	12,437	0.00%
2020/05/25	0	0.00	4	89.20	89.20	-4	12,565	-0.03%
2020/05/22	16	88.96	4	89.58	88.30	12	12,598	0.10%
2020/05/21	0	0.00	1	89.40	89.00	-1	12,627	-0.01%
2020/05/20	2	88.15	2	87.90	88.00	0	12,646	0.00%
2020/05/19	14	88.63	12	88.92	88.50	2	12,805	0.02%
2020/05/18	7	87.43	4	87.00	86.80	3	13,041	0.02%
2020/05/15	23	87.39	10	87.58	87.00	13	13,274	0.10%
2020/05/14	6	89.90	27	90.10	88.20	-21	13,690	-0.15%
2020/05/13	3	91.23	11	90.95	91.00	-8	13,873	-0.06%
2020/05/12	38	91.88	5	91.68	90.90	33	13,837	0.24%
2020/05/11	40	91.88	12	92.03	92.20	28	13,890	0.20%
2020/05/08	40	90.86	35	91.05	90.60	5	13,690	0.04%
2020/05/07	1	88.00	6	88.10	87.10	-5	13,381	-0.04%
2020/05/06	23	87.66	1	87.20	87.20	22	13,392	0.16%
2020/05/05	4	87.63	6	88.07	88.50	-2	13,445	-0.01%
2020/05/04	7	87.14	1	86.40	86.90	6	13,527	0.04%
2020/04/30	8	88.79	9	89.23	89.10	-1	13,575	-0.01%
2020/04/29	2.1	86.58	5	86.90	87.00	-2.9	13,527	-0.02%
2020/04/28	4	86.98	7	86.63	86.50	-3	13,593	-0.02%
2020/04/27	1	86.20	0	0.00	86.20	1	13,814	0.01%
2020/04/24	3	84.13	45	84.00	84.70	-42	13,917	-0.30%
2020/04/23	2	86.30	1	86.20	85.20	1	14,143	0.01%
2020/04/22	2	85.20	18	84.64	85.10	-16	14,263	-0.11%
2020/04/21	42	85.82	11	86.25	84.40	31	14,573	0.21%
2020/04/20	8	87.76	4	88.03	87.50	4	14,549	0.03%
2020/04/17	20	87.55	30	88.31	86.40	-10	14,507	-0.07%
2020/04/16	12	87.97	8	88.13	88.00	4	14,323	0.03%
2020/04/15	9	87.57	16	88.03	88.60	-7	14,254	-0.05%
2020/04/14	7	85.67	19	86.11	86.00	-12	14,050	-0.09%
2020/04/13	26	85.09	5	85.52	84.50	21	14,051	0.15%
2020/04/10	47	84.94	19	85.35	86.00	28	14,058	0.20%
2020/04/09	37	86.23	14	85.70	84.30	23	14,202	0.16%
2020/04/08	8	86.55	22	85.45	86.90	-14	14,166	-0.10%
2020/04/07	4	81.70	31	81.68	82.90	-27	13,825	-0.20%
2020/04/06	26	78.85	8	79.21	80.00	18	13,642	0.13%
2020/04/01	7	76.93	0	0.00	77.20	7	13,501	0.05%
2020/03/31	9	78.72	0	0.00	78.20	9	13,445	0.07%
2020/03/30	2	78.25	1	78.80	79.10	1	14,004	0.01%
2020/03/27	11	80.88	13	80.95	79.60	-2	13,950	-0.01%
2020/03/26	57	78.57	77	79.34	80.30	-20	13,817	-0.14%
2020/03/25	29	78.90	42	80.87	78.70	-13	13,737	-0.09%
2020/03/24	26	76.82	20	77.90	75.70	6	13,481	0.04%
2020/03/23	21	75.13	4	75.28	73.60	17	13,586	0.13%
2020/03/20	29	81.14	28	81.61	80.60	1	13,512	0.01%
2020/03/19	17	77.74	37	81.26	75.80	-20	13,392	-0.15%
2020/03/18	1	85.60	20	85.72	84.20	-19	13,093	-0.15%
2020/03/17	4	86.53	5	85.54	84.20	-1	13,013	-0.01%
2020/03/16	38	89.20	24	88.51	86.50	14	12,937	0.11%
2020/03/13	46	89.46	51	89.71	91.70	-5	12,861	-0.04%
2020/03/12	24	93.27	21	94.10	94.00	3	12,576	0.02%
2020/03/11	38	100.79	23	100.80	98.50	15	12,749	0.12%
2020/03/10	15	100.45	47	100.77	102.00	-32	13,169	-0.24%
2020/03/09	144.1	101.45	101	101.64	98.30	43.1	13,222	0.33%	大買/大賣/
2020/03/06	99	107.23	98	106.72	106.00	1	13,026	0.01%
2020/03/05	29	106.59	64	107.05	109.00	-35	12,961	-0.27%
2020/03/04	67.1	104.78	97	104.25	103.50	-29.9	12,816	-0.23%
2020/03/03	51	110.02	47	107.67	106.50	4	12,681	0.03%
2020/03/02	59	107.56	59	105.73	108.50	0	12,578	0.00%
2020/02/27	49	105.61	36	105.21	105.00	13	12,499	0.10%
2020/02/26	21	110.43	16	111.06	108.50	5	12,399	0.04%
2020/02/25	43	112.19	13	112.42	113.00	30	12,235	0.25%
2020/02/24	35	113.71	29	113.64	112.50	6	12,185	0.05%
2020/02/21	23	116.15	26	116.63	116.50	-3	12,075	-0.02%
2020/02/20	11	116.50	17	116.35	117.00	-6	12,027	-0.05%
2020/02/19	47	115.66	53	115.23	116.00	-6	11,823	-0.05%
2020/02/18	45.1	113.64	35	114.19	110.50	10.1	11,515	0.09%
2020/02/17	53	111.90	52	113.24	113.00	1	11,278	0.01%
2020/02/14	3	106.50	20	106.00	108.00	-17	10,837	-0.16%
2020/02/13	5	103.30	3	103.00	102.00	2	10,571	0.02%
2020/02/12	4	104.25	4	104.63	103.50	0	10,678	0.00%
2020/02/11	2	101.75	8	102.56	103.00	-6	10,836	-0.06%
2020/02/10	9	100.72	7	100.76	101.00	2	10,898	0.02%
2020/02/07	10	103.45	1	104.00	103.00	9	10,875	0.08%
2020/02/06	8	104.19	8	103.93	103.50	0	11,007	0.00%
2020/02/05	4	101.63	12	103.17	102.00	-8	10,999	-0.07%
2020/02/04	8	99.80	5	101.70	101.00	3	10,844	0.03%
2020/02/03	22	96.22	2	94.20	98.20	20	10,802	0.19%
2020/01/31	13	98.38	2	97.50	98.20	11	10,721	0.10%
2020/01/30	16	97.13	72	98.87	96.30	-56	10,834	-0.52%
2020/01/20	19	106.95	15	107.33	107.00	4	10,654	0.04%
2020/01/17	15	105.53	13.2	106.44	105.00	1.8	10,615	0.02%
2020/01/16	3	104.33	10	103.55	104.50	-7	10,371	-0.07%
2020/01/15	9	100.99	14	101.36	102.00	-5	10,274	-0.05%
2020/01/14	2	99.30	7	99.27	99.00	-5	10,037	-0.05%
2020/01/13	3	97.63	3	97.90	98.40	0	10,064	0.00%
2020/01/10	7	96.90	4	96.60	96.50	3	10,379	0.03%
2020/01/09	3.3	96.18	3	96.87	97.30	0.3	10,527	0.00%
2020/01/08	1	94.50	4	94.43	94.30	-3	10,582	-0.03%
2020/01/07	6	95.88	7	94.79	94.50	-1	10,940	-0.01%
2020/01/06	7	98.41	1	97.00	97.00	6	11,240	0.05%
2020/01/03	7	101.41	23	102.07	100.50	-16	11,207	-0.14%
2020/01/02	15	103.17	9	103.00	103.00	6	11,089	0.05%
2019/12/31	1	99.50	0	0.00	99.40	1	10,868	0.01%
2019/12/30	5	100.50	2	100.25	100.00	3	10,903	0.03%
2019/12/27	21	102.07	3	102.17	101.00	18	10,860	0.17%
2019/12/26	6	101.75	8	101.63	101.50	-2	10,872	-0.02%
2019/12/25	30	102.50	106	102.81	101.50	-76	10,938	-0.69%	大賣/
2019/12/24	5	98.38	7	98.29	99.00	-2	10,393	-0.02%
2019/12/23	10	98.65	12	98.54	98.00	-2	10,502	-0.02%
2019/12/20	16	97.14	24	97.42	97.80	-8	10,555	-0.08%
2019/12/19	30	96.17	31	96.56	95.70	-1	10,832	-0.01%
2019/12/18	21	98.27	46	98.70	96.80	-25	10,922	-0.23%
2019/12/17	12	96.25	7	96.01	97.00	5	10,619	0.05%
2019/12/16	21	96.28	9	96.51	96.50	12	10,560	0.11%
2019/12/13	27	95.34	6	94.63	94.90	21	10,457	0.20%
2019/12/12	8	95.24	10	95.77	94.50	-2	10,397	-0.02%
2019/12/11	16	94.93	1	95.70	94.20	15	10,307	0.15%
2019/12/10	4	95.98	5	96.12	96.80	-1	10,287	-0.01%
2019/12/09	37	96.50	2.1	96.71	97.30	35	10,214	0.34%
2019/12/06	13	97.32	23	97.45	96.70	-10	10,146	-0.10%
2019/12/05	20	96.16	119	95.34	96.50	-99	9,750	-1.02%	大賣/
2019/12/04	20	89.49	42	89.34	90.50	-22	9,211	-0.24%
2019/12/03	1	87.00	0	0.00	87.10	1	8,989	0.01%
2019/12/02	1	86.70	1.4	86.45	87.00	-0.4	8,999	0.00%
2019/11/27	3	86.60	5.1	86.82	86.60	-2.1	9,125	-0.02%
2019/11/26	9	85.91	6	86.30	85.50	3	9,136	0.03%
2019/11/25	4.1	86.01	1	86.50	86.50	3.1	9,085	0.03%
2019/11/22	1	87.10	2	86.95	87.10	-1	9,060	-0.01%
2019/11/21	6	86.07	12	86.15	86.20	-6	9,167	-0.07%
2019/11/20	1	86.10	1	86.20	86.40	0	9,147	0.00%
2019/11/19	9	87.08	2	87.20	87.30	7	9,219	0.08%
2019/11/18	2	88.55	6	88.50	88.80	-4	9,172	-0.04%
2019/11/15	13	87.82	1	88.20	87.80	12	9,208	0.13%
2019/11/14	2	86.90	3	87.33	88.80	-1	9,296	-0.01%
2019/11/13	13.1	88.40	5	88.74	88.40	8.1	9,314	0.09%
2019/11/12	0	0.00	7	87.20	87.50	-7	9,337	-0.07%
2019/11/11	40.1	86.12	24	85.57	86.20	16.1	9,336	0.17%
2019/11/08	101	90.38	28	90.59	88.00	73	9,198	0.79%	大買/
2019/11/07	8	93.83	21	93.99	93.60	-13	8,931	-0.15%
2019/11/06	20	96.24	29	96.07	95.90	-9	8,881	-0.10%
2019/11/05	28	96.29	84	97.05	98.00	-56	8,856	-0.63%
2019/11/04	55	94.98	45	94.67	95.20	10	8,702	0.11%
2019/11/01	7	91.81	9	92.34	92.30	-2	8,580	-0.02%
2019/10/31	26	92.80	36	91.89	91.80	-10	8,647	-0.12%
2019/10/30	5	93.44	7	94.16	94.20	-2	8,573	-0.02%
2019/10/29	37	93.31	31	94.63	94.50	6	8,572	0.07%
2019/10/28	6	93.43	12	93.97	94.30	-6	8,454	-0.07%
2019/10/25	37	93.43	20	93.35	92.90	17	8,395	0.20%
2019/10/24	18	91.86	43	92.13	92.40	-25	8,285	-0.30%
2019/10/23	52	92.80	23	91.92	91.90	29	8,312	0.35%
2019/10/22	40.1	93.12	4	93.25	93.10	36.1	8,303	0.43%
2019/10/21	12	91.63	23	92.48	92.90	-11	8,247	-0.13%
2019/10/18	69	92.60	54	92.26	91.20	15	8,137	0.18%
2019/10/17	3	90.33	9	90.66	91.10	-6	7,788	-0.08%
2019/10/16	13	88.97	4	90.88	89.00	9	7,667	0.12%
2019/10/15	46	89.14	58	90.05	89.20	-12	7,584	-0.16%
2019/10/14	8	88.96	120	88.91	89.30	-112	7,306	-1.53%	大賣/鉅額交易
2019/10/09	6	83.43	6	83.80	83.50	0	6,965	0.00%
2019/10/08	7	83.86	0	0.00	83.80	7	7,069	0.10%
2019/10/07	3	84.50	1	84.90	84.40	2	7,055	0.03%
2019/10/04	4	85.90	1	85.50	85.00	3	7,053	0.04%
2019/10/03	2	83.85	4	85.88	86.20	-2	7,094	-0.03%
2019/10/02	5	84.94	10.3	85.57	85.40	-5.3	7,068	-0.07%
2019/10/01	0	0.00	12	84.83	85.50	-12	7,054	-0.17%
2019/09/27	5	82.30	1	83.50	82.20	4	6,981	0.06%
2019/09/26	21	83.10	5	84.20	82.70	16	7,004	0.23%
2019/09/25	4	83.50	11	83.79	83.90	-7	7,102	-0.10%
2019/09/24	7	83.77	36	83.45	83.70	-29	7,306	-0.40%
2019/09/23	23	79.88	11	80.29	81.20	12	7,012	0.17%
2019/09/20	1	77.00	1	78.50	78.50	0	7,226	0.00%
2019/09/19	1	77.40	8	77.09	76.90	-7	7,288	-0.10%
2019/09/17	2	76.70	13	77.05	76.80	-11	7,502	-0.15%
2019/09/16	4	77.33	0	0.00	76.70	4	7,591	0.05%
2019/09/12	2	77.10	12	76.67	77.20	-10	7,719	-0.13%
2019/09/11	3	74.40	2	74.30	74.30	1	7,775	0.01%
2019/09/10	2	75.15	3	75.23	75.00	-1	7,927	-0.01%
2019/09/09	10	75.80	4	76.35	75.80	6	8,214	0.07%
2019/09/06	7	76.26	1	76.50	76.20	6	8,568	0.07%
2019/09/05	1	76.70	0	0.00	76.00	1	8,781	0.01%
2019/09/04	5	76.48	2	76.40	76.20	3	9,001	0.03%
2019/09/03	5	76.20	10	76.34	76.60	-5	9,084	-0.06%
2019/09/02	1	74.80	0	0.00	75.00	1	9,131	0.01%
2019/08/30	12	75.08	9	75.90	74.20	3	9,298	0.03%
2019/08/29	15	73.43	17	74.32	74.60	-2	9,377	-0.02%
2019/08/28	4	73.63	8	75.00	73.50	-4	9,430	-0.04%
2019/08/27	10	74.60	12	73.94	73.80	-2	9,447	-0.02%
2019/08/26	12	74.35	5	74.64	74.10	7	9,586	0.07%
2019/08/23	5	77.92	3	77.70	77.90	2	9,603	0.02%
2019/08/22	27	78.01	1	79.20	77.90	26	9,722	0.27%
2019/08/21	1	79.40	0	0.00	79.30	1	9,935	0.01%
2019/08/20	12	80.60	7	81.27	80.10	5	10,200	0.05%
2019/08/19	5	82.10	22	81.41	81.20	-17	10,388	-0.16%
2019/08/16	27	78.16	1	78.20	78.00	26	10,583	0.25%
2019/08/15	24	78.34	23	78.25	77.60	1	10,991	0.01%
2019/08/14	9	81.01	3	82.33	80.90	6	11,107	0.05%
2019/08/13	7	81.01	1	81.00	81.00	6	11,418	0.05%
2019/08/12	8	80.28	6	79.02	81.50	2	11,962	0.02%
2019/08/08	3	80.07	3	80.67	80.20	0	12,172	0.00%
2019/08/07	3	79.97	0	0.00	80.50	3	12,557	0.02%
2019/08/06	4.1	80.84	2	81.00	82.30	2.1	13,207	0.02%
2019/08/05	45	81.33	0	0.00	80.50	45	13,657	0.33%
2019/08/02	4	82.35	49	83.93	81.60	-45	14,366	-0.31%
2019/08/01	1	85.70	5	85.86	85.50	-4	14,369	-0.03%
2019/07/31	7.2	85.25	1	83.20	86.00	6.2	14,460	0.04%
2019/07/30	61	82.70	25	83.09	83.50	36	14,407	0.25%
2019/07/29	10	86.78	2	87.40	86.30	8	14,303	0.06%
2019/07/26	4	87.60	1	87.90	88.00	3	14,319	0.02%
2019/07/25	9	88.08	4	88.20	88.40	5	14,315	0.03%
2019/07/24	9	87.17	3	87.33	86.90	6	14,296	0.04%
2019/07/23	0	0.00	2	86.65	86.90	-2	14,345	-0.01%
2019/07/22	6	88.53	43	88.00	88.10	-37	14,336	-0.26%
2019/07/19	2	87.85	38	87.98	88.00	-36	14,327	-0.25%
2019/07/18	36	88.42	2	88.70	86.80	34	14,457	0.24%
2019/07/17	5	89.60	30	89.88	89.90	-25	14,406	-0.17%
2019/07/16	52.1	90.57	71	90.37	90.40	-18.9	14,443	-0.13%
2019/07/15	23.1	88.70	38	89.31	89.90	-14.9	14,399	-0.10%
2019/07/12	7.1	87.97	29	88.30	87.90	-21.9	14,471	-0.15%
2019/07/11	12	87.14	32	87.66	87.30	-20	14,373	-0.14%
2019/07/10	12	86.24	7	86.41	86.70	5	14,320	0.03%
2019/07/09	20.1	85.95	1	87.70	85.70	19.1	14,289	0.13%
2019/07/08	17.1	87.69	28	87.71	87.50	-10.9	14,264	-0.08%
2019/07/05	28	86.94	15	86.84	87.30	13	14,345	0.09%
2019/07/04	25	85.76	25	85.91	85.80	0	14,340	0.00%
2019/07/03	48	86.43	27	86.33	85.90	21	14,760	0.14%
2019/07/02	22	86.23	53	87.11	87.60	-31	14,660	-0.21%
2019/07/01	27	85.51	49	84.80	85.90	-22	14,475	-0.15%
2019/06/28	2	80.90	7	80.90	81.60	-5	14,182	-0.04%
2019/06/27	27	79.89	16	79.87	80.50	11	14,223	0.08%
2019/06/26	32	79.82	15	80.07	81.40	17	13,871	0.12%
2019/06/25	28	81.36	73	82.14	80.40	-45	13,831	-0.33%
2019/06/24	22	82.63	5	82.62	83.00	17	13,652	0.12%
2019/06/21	5	81.84	32	82.30	81.60	-27	13,619	-0.20%
2019/06/20	16	83.42	22	83.33	82.70	-6	13,550	-0.04%
2019/06/19	38.1	82.22	50	82.62	82.50	-11.9	13,490	-0.09%
2019/06/18	41.1	82.63	3	82.70	81.70	38.1	13,372	0.28%
2019/06/17	14.1	82.85	27	83.70	84.20	-12.9	13,326	-0.10%
2019/06/14	16.2	82.50	13	82.84	82.10	3.2	13,108	0.02%
2019/06/13	9	80.76	60	80.34	81.50	-51	12,776	-0.40%
2019/06/12	16	79.34	17	79.49	78.80	-1	12,622	-0.01%
2019/06/11	15	77.57	13	78.21	78.60	2	12,490	0.02%
2019/06/10	2	76.00	17	76.11	76.80	-15	12,428	-0.12%
2019/06/06	83	75.42	5	75.60	74.50	78	12,369	0.63%
2019/06/05	7	78.77	37	78.59	77.90	-30	12,215	-0.25%
2019/06/04	16	77.67	14	77.91	78.20	2	12,311	0.02%
2019/06/03	2	77.50	0	0.00	77.50	2	12,334	0.02%
2019/05/31	7	78.09	11	78.09	78.90	-4	12,294	-0.03%
2019/05/30	12	78.00	14	77.50	77.30	-2	12,162	-0.02%
2019/05/29	6	76.77	4	77.30	77.20	2	12,097	0.02%
2019/05/28	53	79.26	44	78.93	78.20	9	12,127	0.07%
2019/05/27	54	82.18	7	82.33	81.10	47	12,125	0.39%
2019/05/24	20	81.11	34	81.49	80.90	-14	11,956	-0.12%
2019/05/23	27	79.43	48	78.91	81.20	-21	11,812	-0.18%
2019/05/22	91	81.03	76	80.79	79.10	15	11,547	0.13%
2019/05/21	2	77.30	52	77.96	78.90	-50	11,219	-0.45%
2019/05/20	98	78.78	9	77.97	77.00	89	11,084	0.80%
2019/05/17	34	80.45	43	80.95	80.10	-9	10,837	-0.08%
2019/05/16	7	78.31	21	78.63	78.10	-14	10,412	-0.13%
2019/05/15	14	78.46	27	78.49	78.10	-13	10,471	-0.12%
2019/05/14	94	76.36	74	78.49	78.00	20	10,559	0.19%
2019/05/13	32	73.75	72.6	74.19	75.70	-40.6	10,001	-0.41%
2019/05/10	96	72.11	180.3	72.55	72.80	-84.3	9,585	-0.88%	大賣/
2019/05/09	84	69.39	22	69.61	68.20	62	8,933	0.69%
2019/05/08	2	68.95	27	68.90	69.30	-25	8,874	-0.28%
2019/05/07	4	67.73	2	68.25	67.70	2	8,904	0.02%
2019/05/06	8	66.90	17	66.66	67.30	-9	9,224	-0.10%
2019/05/03	8	68.80	5	68.44	68.20	3	9,229	0.03%
2019/05/02	2	67.35	1	67.40	67.30	1	9,228	0.01%
2019/04/30	29.3	66.90	16	66.74	66.80	13.3	9,352	0.14%
2019/04/29	41	66.94	13	67.29	67.00	28	9,419	0.30%
2019/04/26	31.2	70.04	2	69.55	69.50	29.2	9,474	0.31%
2019/04/25	0	0.00	7	70.81	71.20	-7	9,531	-0.07%
2019/04/24	2	70.70	8	71.96	70.30	-6	9,697	-0.06%
2019/04/23	2	70.30	2	70.45	70.00	0	9,679	0.00%
2019/04/22	44	71.08	48	71.59	70.50	-4	9,950	-0.04%
2019/04/19	44	70.07	5	70.46	70.60	39	9,991	0.39%
2019/04/18	25	71.28	10	70.91	68.60	15	10,232	0.15%
2019/04/17	0	0.00	5	69.60	69.10	-5	10,246	-0.05%
2019/04/16	3	68.63	8	69.23	69.30	-5	10,261	-0.05%
2019/04/15	1	68.50	0	0.00	68.30	1	10,465	0.01%
2019/04/12	52.1	68.10	6	67.77	67.70	46.1	10,741	0.43%
2019/04/11	19.3	69.59	30	69.83	68.80	-10.7	10,854	-0.10%
2019/04/10	15	71.21	4	70.85	71.40	11	10,908	0.10%
2019/04/09	22	72.24	63	72.59	71.80	-41	10,984	-0.37%
2019/04/03	20	68.25	1	67.80	67.80	19	10,997	0.17%
2019/04/02	2	69.00	0.1	68.60	68.40	1.9	11,241	0.02%
2019/04/01	9	68.96	8	69.24	68.20	1	11,713	0.01%
2019/03/29	1	66.50	1	67.20	67.40	0	11,658	0.00%
2019/03/28	1	66.60	1	67.90	66.60	0	12,023	0.00%
2019/03/27	3	67.00	1	67.30	66.90	2	12,525	0.02%
2019/03/26	16	67.61	15	66.99	67.70	1	12,713	0.01%
2019/03/25	2	66.90	5	66.60	66.60	-3	12,950	-0.02%
2019/03/22	4	68.03	4	68.90	68.20	0	13,122	0.00%
2019/03/21	2	68.05	1	68.20	68.40	1	13,349	0.01%
2019/03/20	10	67.94	5	67.94	67.80	5	13,583	0.04%
2019/03/19	1	66.70	8	66.71	66.80	-7	13,849	-0.05%
2019/03/18	1	65.70	0	0.00	65.70	1	13,975	0.01%
2019/03/15	13	64.95	3	65.50	64.80	10	14,310	0.07%
2019/03/14	10	64.91	3	64.23	64.30	7	14,582	0.05%
2019/03/13	7	65.43	2	65.55	65.70	5	14,874	0.03%
2019/03/12	5.1	66.52	1	66.90	66.00	4.1	15,052	0.03%
2019/03/11	1	65.30	1	65.80	65.90	0	15,288	0.00%
2019/03/08	8	65.85	2	66.95	65.10	6	15,954	0.04%
2019/03/07	21	68.20	6	67.90	67.90	15	16,140	0.09%
2019/03/06	3	70.77	4	71.38	70.30	-1	16,581	-0.01%
2019/03/05	2	70.05	2	70.55	70.60	0	17,126	0.00%
2019/03/04	69	70.81	4	70.90	70.50	65	17,429	0.37%
2019/02/27	11	71.62	54	71.56	71.40	-43	17,569	-0.24%
2019/02/26	11	72.18	26	72.27	72.60	-15	17,810	-0.08%
2019/02/25	63	69.70	3	69.67	69.80	60	17,952	0.33%
2019/02/22	17	70.94	43	71.32	70.10	-26	18,343	-0.14%
2019/02/21	6	71.03	3	70.73	71.20	3	18,311	0.02%
2019/02/20	21	72.42	13	73.02	71.10	8	18,314	0.04%
2019/02/19	1	72.00	5	71.08	72.00	-4	18,362	-0.02%
2019/02/18	8	71.25	7	71.89	70.80	1	18,472	0.01%
2019/02/15	10	71.20	13	71.38	70.50	-3	18,677	-0.02%
2019/02/14	25	73.70	27	73.78	72.80	-2	18,739	-0.01%
2019/02/13	74	70.21	61	71.56	74.30	13	18,546	0.07%
2019/02/12	30	67.41	41	67.59	67.60	-11	18,191	-0.06%
2019/02/11	12	65.96	6	65.92	65.60	6	18,539	0.03%
2019/01/30	7	66.21	9	66.00	64.50	-2	18,765	-0.01%
2019/01/29	8	64.88	7	64.76	65.20	1	18,788	0.01%
2019/01/28	3	65.43	4	65.20	65.50	-1	18,875	-0.01%
2019/01/25	28	64.51	63	64.75	64.40	-35	19,217	-0.18%
2019/01/24	4	63.03	5	63.00	62.50	-1	19,111	-0.01%
2019/01/23	10	62.11	17	62.28	63.10	-7	19,101	-0.04%
2019/01/22	16	62.37	0	0.00	62.00	16	19,326	0.08%
2019/01/21	25	63.64	18	63.79	63.70	7	19,436	0.04%
2019/01/18	9	63.36	18	63.94	64.30	-9	19,565	-0.05%
2019/01/17	6	64.15	2	64.65	63.60	4	19,619	0.02%
2019/01/16	11	64.25	40	64.09	64.90	-29	19,722	-0.15%
2019/01/15	12	61.96	12	62.44	62.90	0	19,591	0.00%
2019/01/14	23	61.33	14	61.18	61.40	9	19,557	0.05%
2019/01/11	18	64.24	5	64.28	63.30	13	19,391	0.07%
2019/01/10	17	64.69	13	64.83	64.00	4	19,377	0.02%
2019/01/09	20	63.13	19	63.57	62.60	1	19,169	0.01%
2019/01/08	2	63.70	1	63.50	62.50	1	19,230	0.01%
2019/01/07	12	63.59	18	63.92	63.20	-6	19,279	-0.03%
2019/01/04	8	61.55	35	62.39	62.90	-27	19,258	-0.14%
2019/01/03	9	61.96	9	62.29	61.60	0	19,106	0.00%
2019/01/02	3	62.43	15	62.39	62.80	-12	19,093	-0.06%
2018/12/28	5	61.50	16	61.31	61.20	-11	19,120	-0.06%
2018/12/27	6	61.53	22	61.72	61.20	-16	19,189	-0.08%
2018/12/26	17	60.77	11	60.33	58.50	6	18,918	0.03%
2018/12/25	5	58.16	12	59.43	60.80	-7	18,881	-0.04%
2018/12/24	93	60.12	19	60.61	60.00	74	18,659	0.40%
2018/12/22	3	61.93	5	62.18	63.50	-2	18,227	-0.01%
2018/12/21	55	61.98	34	61.54	63.40	21	18,292	0.11%
2018/12/20	53	63.37	49	63.64	61.70	4	18,034	0.02%
2018/12/19	39.9	69.18	7	69.19	68.50	32.9	17,677	0.19%
2018/12/18	22	70.65	19	70.79	70.00	3	18,106	0.02%
2018/12/17	19	70.65	9	70.53	71.00	10	18,198	0.05%
2018/12/14	37	68.32	23	67.90	69.20	14	18,092	0.08%
2018/12/13	13	69.59	14	69.52	69.80	-1	17,965	-0.01%
2018/12/12	30	70.36	10	70.49	69.30	20	17,838	0.11%
2018/12/11	26	69.39	4	69.53	68.60	22	17,780	0.12%
2018/12/10	15	69.58	28	70.07	69.60	-13	17,754	-0.07%
2018/12/07	26	75.25	22	74.15	72.70	4	17,516	0.02%
2018/12/06	17	76.68	31	75.82	74.10	-14	17,515	-0.08%
2018/12/05	22	78.70	1	78.20	78.00	21	17,395	0.12%
2018/12/04	32	83.20	12	82.72	82.10	20	17,367	0.12%
2018/12/03	51	87.65	39	86.76	85.20	12	17,253	0.07%
2018/11/30	49	84.62	14	84.58	84.50	35	16,574	0.21%
2018/11/29	30	83.80	52	84.34	85.80	-22	16,135	-0.14%
2018/11/28	29	80.33	49	79.55	79.90	-20	15,623	-0.13%
2018/11/27	16	75.41	18	75.25	76.00	-2	15,145	-0.01%
2018/11/26	11	73.55	22	73.56	73.50	-11	14,850	-0.07%
2018/11/23	28	74.43	23	74.24	72.00	5	14,732	0.03%
2018/11/22	77	75.35	19	74.96	72.80	58	14,384	0.40%
2018/11/21	27	74.00	61	75.22	77.50	-34	13,991	-0.24%
2018/11/20	8	70.23	21	70.25	70.50	-13	13,555	-0.10%
2018/11/19	10	69.87	26	70.12	70.10	-16	13,594	-0.12%
2018/11/16	11	70.05	13	70.70	69.00	-2	13,591	-0.01%
2018/11/15	4	69.10	11	69.58	70.00	-7	13,639	-0.05%
2018/11/14	55	69.21	16	69.70	68.00	39	13,554	0.29%
2018/11/13	23	68.66	13	69.31	71.50	10	13,511	0.07%
2018/11/12	14	68.18	16	68.54	69.00	-2	13,388	-0.01%
2018/11/09	7	66.57	10	67.54	67.50	-3	13,312	-0.02%
2018/11/08	36	68.74	11	68.86	66.20	25	13,209	0.19%
2018/11/07	20	66.22	68	66.61	69.80	-48	12,822	-0.37%
2018/11/06	25	65.59	11	66.00	63.50	14	12,780	0.11%
2018/11/05	4	66.43	9	66.88	67.40	-5	12,809	-0.04%
2018/11/02	61	66.05	32	66.34	66.40	29	12,814	0.23%
2018/11/01	17	62.84	16	62.99	63.30	1	12,502	0.01%
2018/10/31	0	0.00	10	57.60	57.60	-10	12,443	-0.08%
2018/10/30	29	51.46	34	51.32	52.40	-5	12,483	-0.04%
2018/10/29	5	50.20	17	50.76	51.80	-12	12,405	-0.10%
2018/10/26	25	49.99	21	50.43	47.10	4	12,467	0.03%
2018/10/25	17	51.56	25	51.82	50.40	-8	12,546	-0.06%
2018/10/24	12	56.80	12	57.25	56.00	0	12,412	0.00%
2018/10/23	9	59.56	6	60.27	58.30	3	12,263	0.02%
2018/10/22	11	61.31	5	62.02	61.90	6	12,230	0.05%
2018/10/19	18	62.27	15	62.45	61.80	3	12,158	0.02%
2018/10/18	43	65.79	46	65.60	65.30	-3	12,057	-0.02%
2018/10/17	14	65.36	8	65.29	65.20	6	11,952	0.05%
2018/10/16	16	65.23	18	65.66	64.00	-2	11,921	-0.02%
2018/10/15	10	63.10	10	63.95	63.10	0	11,781	0.00%
2018/10/12	8	63.66	16	64.04	64.10	-8	11,722	-0.07%
2018/10/11	17	63.69	3	63.83	63.50	14	11,552	0.12%
2018/10/09	7	69.46	7	69.24	70.50	0	11,443	0.00%
2018/10/08	35	69.19	8	67.80	68.00	27	11,287	0.24%
2018/10/05	35	72.08	46	71.57	70.00	-11	11,098	-0.10%
2018/10/04	6	74.97	8	75.03	75.80	-2	10,937	-0.02%
2018/10/03	18	75.68	3.9	76.14	74.90	14.1	10,944	0.13%
2018/10/02	15	79.67	9	79.58	78.50	6	10,874	0.06%
2018/10/01	5	79.32	13	79.41	79.90	-8	10,996	-0.07%
2018/09/28	6	78.47	11	79.01	78.40	-5	11,180	-0.04%
2018/09/27	18	78.21	14	79.35	77.30	4	11,181	0.04%
2018/09/26	31	77.90	43	78.47	79.50	-12	11,262	-0.11%
2018/09/25	141	82.45	104	81.91	78.10	37	11,179	0.33%	大買/大賣/
2018/09/21	25	79.32	49	79.01	81.50	-24	10,708	-0.22%
2018/09/20	24	74.60	26	74.72	74.60	-2	10,431	-0.02%
2018/09/19	8	76.60	19	76.09	74.30	-11	10,444	-0.11%
2018/09/18	20	71.94	12	72.53	73.90	8	10,448	0.08%
2018/09/17	16	74.39	10	74.12	74.70	6	10,570	0.06%
2018/09/14	3	68.60	45	70.55	72.10	-42	10,320	-0.41%
2018/09/13	9	65.83	16	66.21	65.60	-7	10,254	-0.07%
2018/09/12	20	65.73	14	65.49	64.40	6	10,255	0.06%
2018/09/11	15	68.91	9	69.76	69.50	6	10,055	0.06%
2018/09/10	38	71.76	13	71.51	69.50	25	9,872	0.25%
2018/09/07	19	80.92	3	79.93	77.20	16	9,740	0.16%
2018/09/06	1	85.00	4	85.03	85.00	-3	9,688	-0.03%
2018/09/05	3	84.60	6	84.73	84.30	-3	9,854	-0.03%
2018/09/04	12	84.22	11	84.01	84.40	1	10,053	0.01%
2018/09/03	14	84.98	3	84.70	83.80	11	10,218	0.11%
2018/08/31	11	86.35	5	87.36	88.00	6	10,583	0.06%
2018/08/30	11	88.81	12	89.08	87.50	-1	10,763	-0.01%
2018/08/29	13	87.15	12	86.74	87.40	1	11,085	0.01%
2018/08/28	6	87.30	2	87.40	87.40	4	11,507	0.03%
2018/08/27	7	86.74	20	87.17	88.20	-13	11,612	-0.11%
2018/08/24	19	83.73	16	83.79	84.50	3	11,737	0.03%
2018/08/23	6	86.53	7	86.01	85.20	-1	12,123	-0.01%
2018/08/22	30	84.01	33	86.09	87.30	-3	12,328	-0.02%
2018/08/21	11	85.86	13	86.30	86.60	-2	12,292	-0.02%
2018/08/20	37	85.60	17	86.26	84.20	20	12,374	0.16%
2018/08/17	13	92.78	11	92.37	90.20	2	12,304	0.02%
2018/08/16	17	91.26	23	91.52	92.80	-6	12,390	-0.05%
2018/08/15	8	90.34	9	90.53	90.30	-1	12,514	-0.01%
2018/08/14	8	90.40	12	89.27	91.50	-4	12,602	-0.03%
2018/08/13	74	88.10	40	88.77	88.40	34	12,638	0.27%
2018/08/10	24	95.95	19	96.03	93.00	5	12,649	0.04%
2018/08/09	10	96.84	13	96.34	96.10	-3	12,911	-0.02%
2018/08/08	33	97.53	19	97.62	95.60	14	13,595	0.10%
2018/08/07	36	102.14	28	102.41	102.50	8	13,996	0.06%
2018/08/06	13	98.30	17	98.72	99.50	-4	14,580	-0.03%
2018/08/03	28	95.64	22	94.60	97.00	6	15,125	0.04%
2018/08/02	16.1	94.26	7	96.13	92.00	9.1	15,089	0.06%
2018/08/01	27.1	100.49	28	101.62	99.20	-0.9	15,010	-0.01%
2018/07/31	11	107.36	0	0.00	105.00	11	15,036	0.07%
2018/07/30	11.2	107.45	10	107.40	107.00	1.2	15,173	0.01%
2018/07/27	2	111.25	2	112.00	113.00	0	15,325	0.00%
2018/07/26	14	111.39	2	112.50	110.00	12	15,574	0.08%
2018/07/25	2	113.25	3	116.00	113.00	-1	15,812	-0.01%
2018/07/24	2	109.75	7	110.93	112.00	-5	15,928	-0.03%
2018/07/23	10	106.90	1	109.50	108.00	9	16,091	0.06%
2018/07/20	13.1	114.38	22	116.18	115.00	-9	16,295	-0.05%
2018/07/19	3	115.50	20	115.75	115.50	-17	16,418	-0.10%
2018/07/18	7.1	114.36	0	0.00	109.50	7.1	16,549	0.04%
2018/07/17	5.3	115.00	4	115.38	115.00	1.3	16,632	0.01%
2018/07/16	2	116.00	1	115.50	116.50	1	16,937	0.01%
2018/07/13	5.2	116.33	3	116.17	114.50	2.2	17,483	0.01%
2018/07/12	2	114.75	5	114.60	116.00	-3	17,768	-0.02%
2018/07/11	12	112.75	6	113.25	113.00	6	18,121	0.03%
2018/07/10	5	116.00	10	115.80	115.00	-5	18,706	-0.03%
2018/07/09	16	114.53	23	114.93	114.00	-7	19,373	-0.04%
2018/07/06	50	112.30	66.1	113.70	117.50	-16.1	19,510	-0.08%
2018/07/05	11.1	109.21	12	108.33	107.00	-0.9	19,568	0.00%
2018/07/04	20.3	108.55	63	108.44	107.00	-42.7	19,769	-0.22%
2018/07/03	14.1	115.46	3	116.00	115.50	11.1	20,025	0.06%
2018/07/02	28	120.93	12	117.92	115.50	16	20,029	0.08%
2018/06/29	11	122.59	3	123.67	123.00	8	19,974	0.04%
2018/06/28	19.3	125.80	2	125.25	123.00	17.3	20,003	0.09%
2018/06/27	15	125.57	18	126.75	128.00	-3	20,283	-0.01%
2018/06/26	15	126.23	38	128.11	125.00	-23	20,572	-0.11%
2018/06/25	2	123.50	4	125.25	127.00	-2	20,422	-0.01%
2018/06/22	15	124.40	1	124.50	124.00	14	20,571	0.07%
2018/06/21	4	127.88	23	127.72	129.00	-19	20,592	-0.09%
2018/06/20	4	121.13	7	120.86	123.00	-3	20,819	-0.01%
2018/06/19	11.3	125.35	0	0.00	124.00	11.3	21,083	0.05%
2018/06/15	4	127.50	6	127.75	128.00	-2	21,343	-0.01%
2018/06/14	11	125.68	16	127.13	127.50	-5	21,757	-0.02%
2018/06/13	12	125.71	68	127.44	127.50	-56	22,584	-0.25%
2018/06/12	12	129.21	20	128.78	128.00	-8	22,755	-0.04%
2018/06/11	15	122.87	43	123.85	125.50	-28	22,574	-0.12%
2018/06/08	96	116.63	19	119.11	120.50	77	22,440	0.34%
2018/06/07	19	127.29	0	0.00	125.00	19	22,077	0.09%
2018/06/06	26	123.06	38	125.49	128.00	-12	22,058	-0.05%
2018/06/05	68	126.88	10	124.65	122.50	58	21,956	0.26%
2018/06/04	12	135.54	18	135.97	136.00	-6	21,514	-0.03%
2018/06/01	27	139.06	42	138.48	137.00	-15	21,474	-0.07%
2018/05/31	27	142.72	30	146.27	141.00	-3	21,435	-0.01%
2018/05/30	26	143.77	29	143.43	143.00	-3	20,992	-0.01%
2018/05/29	23	143.35	45	144.29	143.00	-22	20,769	-0.11%
2018/05/28	16	143.66	35	143.57	142.00	-19	20,607	-0.09%
2018/05/25	14	140.46	26.3	139.35	140.00	-12.3	20,488	-0.06%
2018/05/24	9	138.17	5	137.90	138.00	4	20,424	0.02%
2018/05/23	11	138.50	13	139.35	137.00	-2	20,377	-0.01%
2018/05/22	44.2	139.70	23	136.59	136.50	21.2	20,225	0.10%
2018/05/21	26	139.63	48	140.04	141.00	-22	20,225	-0.11%
2018/05/18	63	139.27	57	138.78	139.00	6	20,217	0.03%
2018/05/17	75	140.19	42	140.12	136.50	33	20,166	0.16%
2018/05/16	137	144.07	107	146.80	141.50	30	20,054	0.15%	大買/大賣/
2018/05/15	159	145.49	61	145.66	141.00	98	19,651	0.50%	大買/
2018/05/14	54	145.08	102.1	146.03	151.00	-48.1	19,438	-0.25%	大賣/
2018/05/11	145	140.19	165	140.11	137.50	-20	18,840	-0.11%	大買/大賣/
2018/05/10	38	133.93	45	133.92	135.50	-7	18,366	-0.04%
2018/05/09	43.3	133.05	10	133.75	131.00	33.3	18,655	0.18%
2018/05/08	30	133.78	34	134.79	132.00	-4	18,633	-0.02%
2018/05/07	20	128.38	20	131.50	131.00	0	18,638	0.00%
2018/05/04	19	127.21	13	126.92	127.00	6	18,647	0.03%
2018/05/03	25	134.54	12	134.00	130.50	13	19,036	0.07%
2018/05/02	4	132.75	14	134.14	134.50	-10	19,101	-0.05%
2018/04/30	2	131.00	1	129.00	129.00	1	19,276	0.01%
2018/04/27	10	132.25	10.1	132.98	131.00	-0.1	19,738	0.00%
2018/04/26	5	128.50	26	128.21	128.50	-21	20,196	-0.10%
2018/04/25	11	123.59	6	125.25	124.00	5	20,437	0.02%
2018/04/24	6	122.42	3	121.17	120.50	3	20,453	0.01%
2018/04/23	17	133.09	15	132.00	128.00	2	20,274	0.01%
2018/04/20	24	134.27	44	133.95	133.00	-20	20,187	-0.10%
2018/04/19	45	138.09	30	138.62	138.50	15	19,928	0.08%
2018/04/18	22	132.07	19.1	131.58	133.00	3	19,375	0.02%
2018/04/17	52	133.37	73	134.52	127.50	-21	19,068	-0.11%
2018/04/16	84	130.97	38	134.36	139.00	46	18,751	0.25%
2018/04/13	54	126.14	25	126.78	130.00	29	18,183	0.16%
2018/04/12	47	119.69	41	119.91	120.00	6	17,461	0.03%
2018/04/11	13	118.65	8	118.31	116.50	5	17,297	0.03%
2018/04/10	16	116.44	16	116.47	115.50	0	17,082	0.00%
2018/04/09	6	108.67	46.5	111.99	115.50	-40.5	17,027	-0.24%
2018/04/03	8	105.88	14	107.18	105.50	-6	16,574	-0.04%
2018/04/02	3	106.33	8	106.69	105.00	-5	16,475	-0.03%
2018/03/31	17.5	105.81	16	106.53	106.50	1.5	16,428	0.01%
2018/03/30	11	109.27	12.1	109.45	107.50	-1.1	16,426	-0.01%
2018/03/29	9	107.78	20.3	108.95	107.50	-11.3	16,147	-0.07%
2018/03/28	10	101.95	5	101.80	102.00	5	15,663	0.03%
2018/03/27	3.3	104.05	7	103.93	104.50	-3.7	15,543	-0.02%
2018/03/26	7	100.11	9	99.99	100.50	-2	15,389	-0.01%
2018/03/23	26	99.42	13	99.63	99.10	13	15,300	0.08%
2018/03/22	21.3	107.28	10	108.40	105.50	11.3	14,998	0.08%
2018/03/21	8.4	107.83	8	108.13	107.00	0.4	14,641	0.00%
2018/03/20	25.3	108.77	28.1	108.06	111.00	-2.8	14,362	-0.02%
2018/03/19	18	105.08	38	107.10	105.50	-20	13,950	-0.14%
2018/03/16	14	98.63	29	99.06	98.80	-15	13,064	-0.11%
2018/03/15	0	0.00	2	95.80	96.10	-2	12,772	-0.02%
2018/03/14	15	96.13	1	94.50	95.80	14	12,853	0.11%
2018/03/13	4	97.98	3	97.90	97.20	1	13,013	0.01%
2018/03/12	12	97.85	9	97.83	97.30	3	13,020	0.02%
2018/03/09	7	95.17	34	95.36	95.60	-27	12,930	-0.21%
2018/03/08	0	0.00	11	92.09	91.80	-11	12,835	-0.09%
2018/03/07	5	91.56	5	91.32	90.90	0	12,893	0.00%
2018/03/06	11	90.83	5	91.42	91.50	6	13,000	0.05%
2018/03/05	4	88.33	1	88.00	87.50	3	13,032	0.02%
2018/03/02	1	88.00	1	88.00	88.90	0	13,097	0.00%
2018/03/01	1	89.00	0	0.00	89.10	1	13,126	0.01%
2018/02/27	9	90.67	9	91.69	89.80	0	13,196	0.00%
2018/02/26	11	90.75	7	91.34	90.80	4	13,182	0.03%
2018/02/23	4	94.35	0	0.00	92.30	4	13,170	0.03%
2018/02/22	2	93.25	6	93.12	93.60	-4	13,360	-0.03%
2018/02/21	4	92.93	13	92.49	93.80	-9	13,935	-0.06%
2018/02/12	21	89.27	11	88.45	88.00	10	13,860	0.07%
2018/02/09	14	88.86	6	89.75	89.00	8	13,859	0.06%
2018/02/08	18	93.34	10	94.06	93.70	8	13,774	0.06%
2018/02/07	23	97.64	21	98.19	96.10	2	13,596	0.01%
2018/02/06	25	94.56	24	92.45	92.50	1	13,462	0.01%
2018/02/05	14	97.51	7	98.91	101.50	7	13,530	0.05%
2018/02/02	3	99.93	4	99.65	99.90	-1	13,821	-0.01%
2018/02/01	5.1	104.36	14	104.64	102.00	-8.9	13,956	-0.06%
2018/01/31	8	99.31	9.3	100.86	101.50	-1.3	13,751	-0.01%
2018/01/30	33	100.97	33	99.63	100.50	0	13,742	0.00%
2018/01/29	9	96.22	23.1	97.55	99.50	-14.1	13,513	-0.10%
2018/01/26	126	98.43	96	97.06	94.40	30	13,519	0.22%	大買/
2018/01/25	6	99.00	11	99.05	100.00	-5	13,241	-0.04%
2018/01/24	43	98.88	45	99.66	99.00	-2	13,005	-0.02%
2018/01/23	66	98.53	91	97.65	97.50	-25	12,675	-0.20%
2018/01/22	37	92.09	64	96.05	97.60	-27	12,323	-0.22%
2018/01/19	39	86.75	54	87.30	88.80	-15	12,166	-0.12%
2018/01/18	9	84.30	34	83.61	83.70	-25	11,858	-0.21%
2018/01/17	0	0.00	5	81.20	81.40	-5	12,138	-0.04%
2018/01/15	11	81.21	8	81.83	81.90	3	12,650	0.02%
2018/01/12	3	80.10	2	80.10	80.00	1	13,230	0.01%
2018/01/11	2	79.50	0	0.00	79.10	2	13,565	0.01%
2018/01/10	6	81.17	1	81.00	79.00	5	13,939	0.04%
2018/01/09	5	81.48	5	82.74	81.50	0	14,253	0.00%
2018/01/08	1	81.80	1	80.90	81.20	0	14,810	0.00%
2018/01/05	27	83.00	4	83.18	81.70	23	15,666	0.15%
2018/01/04	5	81.72	4	81.10	81.40	1	16,200	0.01%
2018/01/03	9	81.24	6	81.33	81.60	3	16,207	0.02%
2018/01/02	1.1	76.19	1	76.30	76.30	0.1	16,057	0.00%