中美晶 (5483)-群益金鼎-三重券商分點個股進出

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
212.5
漲跌
▼1.5
漲幅
-0.70%
成交量
2,999張
產業
上櫃半導體類股
1580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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/06/03	0	0.00	3	212.33	214.00	-3	7,889	-0.04%
2024/05/29	0	0.00	1	202.00	203.00	-1	7,885	-0.01%
2024/05/24	1	203.50	0	0.00	202.50	1	7,948	0.01%
2024/05/23	0	0.00	1	202.00	201.50	-1	7,944	-0.01%
2024/05/22	0	0.00	0.4	203.00	202.50	-0.4	7,874	-0.01%
2024/05/20	1	199.00	2	200.25	199.00	-1	7,770	-0.01%
2024/05/17	0	0.00	4	196.00	195.50	-4	7,679	-0.05%
2024/05/15	1	190.00	0	0.00	191.00	1	7,680	0.01%
2024/05/14	0.1	190.00	0	0.00	189.00	0.1	7,778	0.00%
2024/05/13	2	189.28	1.1	189.52	189.00	1	7,797	0.01%
2024/05/10	0	192.00	0	0.00	194.50	0	7,742	0.00%
2024/05/07	0.1	193.50	0	0.00	194.00	0.1	7,657	0.00%
2024/05/03	1	195.50	0	0.00	192.50	1	7,644	0.01%
2024/04/30	0	195.00	0	0.00	195.50	0	7,715	0.00%
2024/04/29	1	193.00	1	193.50	194.50	0	7,770	0.00%
2024/04/25	0.1	192.50	0	0.00	191.50	0.1	7,832	0.00%
2024/04/24	1	196.00	0	0.00	194.00	1	7,903	0.01%
2024/04/22	0.2	192.00	0	0.00	188.50	0.2	8,055	0.00%
2024/04/19	1	192.58	0	0.00	192.00	1	8,008	0.01%
2024/04/18	0.2	200.00	1	199.00	199.50	-0.8	7,978	-0.01%
2024/04/16	5	198.70	1.5	199.00	199.00	3.5	8,071	0.04%
2024/04/15	1	208.00	1	208.00	208.50	0	7,963	0.00%
2024/04/12	2	211.75	1	210.00	211.50	1	7,933	0.01%
2024/04/11	0.1	209.00	0	0.00	210.00	0.1	7,977	0.00%
2024/04/10	1	211.00	0	0.00	211.00	1	8,052	0.01%
2024/04/08	1	209.50	0	0.00	210.50	1	8,228	0.01%
2024/04/02	2.1	210.00	1	211.50	209.50	1.1	8,294	0.01%
2024/04/01	1.3	209.92	2	210.50	208.00	-0.7	8,371	-0.01%
2024/03/29	5	212.20	7	214.93	214.50	-2	8,349	-0.02%
2024/03/28	7	218.71	1	222.00	215.00	6	8,105	0.07%
2024/03/27	3	214.17	5	221.00	223.50	-2	7,891	-0.03%
2024/03/26	4.4	218.07	6	215.92	214.00	-1.6	7,710	-0.02%
2024/03/25	6	221.05	1	224.50	220.00	5	7,706	0.06%
2024/03/22	8.1	227.06	9	224.61	224.00	-0.9	7,788	-0.01%
2024/03/21	12	234.63	6.1	233.59	232.50	5.9	7,772	0.08%
2024/03/20	25.1	236.32	25.1	238.04	240.00	0	7,614	0.00%
2024/03/19	5.1	218.09	11.3	223.10	226.00	-6.2	7,048	-0.09%
2024/03/18	4	206.50	0	209.00	207.50	4	6,610	0.06%
2024/03/15	0.1	210.00	1	207.50	207.50	-1	6,664	-0.01%
2024/03/14	2	213.25	1	216.00	208.50	1	6,596	0.02%
2024/03/13	1	218.00	5.1	219.68	215.50	-4.1	6,432	-0.06%
2024/03/12	0.2	210.50	1	211.00	214.50	-0.8	6,260	-0.01%
2024/03/11	4	209.75	1.5	211.00	209.00	2.5	6,205	0.04%
2024/03/08	6	212.52	12.2	213.09	209.00	-6.1	6,145	-0.10%
2024/03/07	3	200.33	0	0.00	200.50	3	5,714	0.05%
2024/03/06	0	196.00	0	0.00	197.00	0	5,628	0.00%
2024/03/05	1	195.00	0	0.00	197.00	1	5,650	0.02%
2024/02/26	1	187.50	0	0.00	188.00	1	5,791	0.02%
2024/02/15	1	182.50	0	0.00	184.00	1	5,927	0.02%
2024/02/05	1.1	191.95	0	0.00	192.00	1.1	5,864	0.02%
2024/02/02	3.1	191.18	1	191.00	191.00	2.1	5,886	0.04%
2024/02/01	1	192.00	0	0.00	191.50	1	5,896	0.02%
2024/01/31	0	0.00	1	192.50	192.00	-1	5,965	-0.02%
2024/01/25	2	196.00	0	0.00	195.00	2	6,152	0.03%
2024/01/24	0	0.00	0.1	201.00	203.50	-0.1	6,207	0.00%
2024/01/23	1	196.00	0	0.00	201.00	1	6,164	0.02%
2024/01/19	3	196.50	3	197.50	197.50	0	6,077	0.00%
2024/01/17	3	191.50	2	192.25	191.00	1	5,984	0.02%
2024/01/12	4	197.63	4	198.25	200.00	0	5,744	0.00%
2024/01/10	0	0.00	1	194.50	196.50	-1	5,572	-0.02%
2024/01/09	1	193.50	2	193.50	193.00	-1	5,525	-0.02%
2024/01/08	2	191.00	0	0.00	192.50	2	5,490	0.04%
2024/01/05	1	189.50	0	0.00	191.50	1	5,465	0.02%
2024/01/04	0	0.00	2.4	191.10	191.50	-2.4	5,417	-0.04%
2024/01/03	1.1	196.18	0	0.00	193.00	1.1	5,373	0.02%
2024/01/02	1.1	200.90	0	0.00	201.00	1.1	5,226	0.02%
2023/12/28	1	197.50	2.9	197.23	196.00	-1.9	5,112	-0.04%
2023/12/27	5.1	199.50	8	203.00	200.50	-3	5,047	-0.06%
2023/12/26	1	201.50	2	203.25	207.50	-1	4,939	-0.02%
2023/12/25	2	197.75	2	195.75	198.50	0	4,817	0.00%
2023/12/22	0	0.00	1	197.00	199.00	-1	4,744	-0.02%
2023/12/19	5.1	199.31	1.1	199.05	200.50	4	4,467	0.09%
2023/12/18	0	0.00	1	202.00	200.50	-1	4,314	-0.02%
2023/12/15	0	0.00	8	196.94	197.50	-8	4,171	-0.19%
2023/12/14	0.1	188.00	4	188.88	191.50	-4	3,986	-0.10%
2023/12/13	3.1	189.15	0	0.00	187.50	3.1	3,933	0.08%
2023/12/12	2	190.25	1	191.00	190.50	1	3,934	0.03%
2023/12/08	0.1	186.00	0.1	185.27	184.50	-0.1	3,926	0.00%
2023/12/07	1	186.00	1	184.50	183.50	0	3,939	0.00%
2023/12/06	0	0.00	1	182.00	184.50	-1	3,910	-0.03%
2023/12/01	0	0.00	0.6	183.33	184.50	-0.6	3,828	-0.02%
2023/11/30	0	0.00	2	185.25	183.00	-2	3,797	-0.05%
2023/11/29	0	0.00	2	185.50	185.00	-2	3,750	-0.05%
2023/11/28	2	182.75	2	184.00	182.00	0	3,641	0.00%
2023/11/27	1	177.50	0	0.00	177.50	1	3,479	0.03%
2023/11/22	1	173.50	2	174.00	173.50	-1	3,373	-0.03%
2023/11/21	1	175.50	1	177.00	175.00	0	3,346	0.00%
2023/11/17	1	177.00	0	0.00	177.50	1	3,321	0.03%
2023/11/14	4	173.13	0	0.00	173.50	4	3,212	0.12%
2023/11/13	1	177.00	1.1	176.09	175.50	-0.1	3,173	0.00%
2023/11/10	1	175.00	1	173.00	175.00	0	3,157	0.00%
2023/11/07	1	174.00	0	0.00	175.00	1	3,141	0.03%
2023/11/06	0	0.00	7	175.21	175.00	-7	3,148	-0.22%
2023/11/02	0	0.00	1.1	173.00	173.00	-1.1	3,191	-0.03%
2023/11/01	0	0.00	1.1	167.64	170.00	-1.1	3,118	-0.04%
2023/10/30	1	164.50	2	165.00	164.50	-1	3,108	-0.03%
2023/10/26	0	0.00	2	159.75	159.00	-2	3,209	-0.06%
2023/10/25	0	0.00	5	162.90	162.50	-5	3,262	-0.15%
2023/10/20	3	161.50	0	0.00	161.50	3	3,591	0.08%
2023/10/19	3	161.50	0	0.00	162.50	3	3,703	0.08%
2023/10/17	0	0.00	1	167.00	166.00	-1	3,867	-0.03%
2023/10/16	3	165.67	0	0.00	166.00	3	4,055	0.07%
2023/10/13	2	165.50	0	0.00	166.00	2	4,216	0.05%
2023/10/12	0	0.00	1	166.00	166.50	-1	4,350	-0.02%
2023/10/11	0	0.00	2	164.50	164.50	-2	4,611	-0.04%
2023/10/06	1	161.50	0	0.00	161.50	1	4,943	0.02%
2023/10/04	5	159.20	0	0.00	159.00	5	5,327	0.09%
2023/09/26	1	157.50	0	0.00	157.00	1	5,314	0.02%
2023/09/25	2	160.00	0	0.00	160.50	2	5,316	0.04%
2023/09/15	1	166.00	4	165.63	166.50	-3	5,428	-0.06%
2023/09/14	0	0.00	6.1	164.09	164.00	-6.1	5,382	-0.11%
2023/09/12	1	161.00	7	161.64	161.00	-6	5,355	-0.11%
2023/09/07	1	159.00	0	0.00	158.00	1	5,393	0.02%
2023/09/06	1	158.50	1	158.00	158.50	0	5,367	0.00%
2023/09/04	1	160.00	0	0.00	160.00	1	5,371	0.02%
2023/08/25	0	0.00	1	152.50	152.50	-1	5,505	-0.02%
2023/08/24	1	156.00	1	156.00	154.50	0	5,537	0.00%
2023/08/22	0	0.00	1	153.00	153.00	-1	5,614	-0.02%
2023/08/18	0.1	154.00	0	0.00	154.00	0.1	5,687	0.00%
2023/08/17	1	153.00	0	0.00	156.50	1	5,682	0.02%
2023/08/16	0.1	150.00	0	0.00	152.00	0.1	5,669	0.00%
2023/08/14	2	151.50	2	152.25	154.50	0	5,662	0.00%
2023/08/11	0.1	158.50	0	0.00	157.50	0.1	5,620	0.00%
2023/08/10	0	0.00	2	157.75	158.50	-2	5,613	-0.04%
2023/08/09	2	161.49	0	0.00	160.00	2	5,595	0.04%
2023/08/08	4.1	160.65	4	160.50	161.50	0.1	5,567	0.00%
2023/08/07	2	166.75	1	167.50	167.50	1	5,498	0.02%
2023/08/02	6.1	164.23	1	163.50	163.00	5.1	5,465	0.09%
2023/08/01	0	0.00	1	169.50	168.50	-1	5,424	-0.02%
2023/07/28	1	169.50	1	170.00	171.00	0	5,311	0.00%
2023/07/27	2	168.25	2	168.75	169.50	0	5,230	0.00%
2023/07/26	7	168.79	6	166.92	165.50	1	5,150	0.02%
2023/07/25	4	177.25	2	177.50	175.50	2	4,990	0.04%
2023/07/24	6	180.75	3.1	179.87	180.50	2.9	4,881	0.06%
2023/07/21	1	178.50	0	0.00	180.00	1	4,755	0.02%
2023/07/20	1	182.50	0.1	183.00	181.50	0.9	4,673	0.02%
2023/07/19	5	181.20	1	181.98	179.00	4	4,567	0.09%
2023/07/18	1	182.00	3	181.83	183.00	-2	4,378	-0.05%
2023/07/17	3	184.17	3	183.67	182.00	0	4,233	0.00%
2023/07/14	37	179.64	45.1	180.35	185.00	-8.1	4,107	-0.20%
2023/07/13	11	179.41	81.1	177.66	177.50	-70.1	3,826	-1.83%
2023/07/12	85	175.09	18.1	172.98	176.50	66.9	3,439	1.95%
2023/07/06	1	161.00	1	161.00	161.00	0	3,086	0.00%
2023/07/05	0	0.00	1	162.50	161.50	-1	3,110	-0.03%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/28	2	160.00	0	0.00	158.00	2	3,117	0.06%
2023/06/27	0	0.00	1	157.00	157.50	-1	3,127	-0.03%
2023/06/26	0	0.00	1	157.50	157.00	-1	3,104	-0.03%
2023/06/21	2	156.25	1	157.00	156.00	1	3,097	0.03%
2023/06/19	0	0.00	2	162.50	162.00	-2	3,062	-0.07%
2023/06/16	2	163.50	0	0.00	164.00	2	3,044	0.07%
2023/06/15	2	161.50	1	161.00	161.50	1	3,018	0.03%
2023/06/14	0	0.00	4	160.75	160.00	-4	3,166	-0.13%
2023/06/13	0	0.00	1	159.50	159.50	-1	3,155	-0.03%
2023/06/09	0	0.00	2	156.50	156.50	-2	3,167	-0.06%
2023/06/08	3	156.83	0	0.00	156.00	3	3,152	0.10%
2023/06/07	1	158.50	0	0.00	159.00	1	3,186	0.03%
2023/06/06	3	158.33	2	157.00	157.00	1	3,200	0.03%
2023/06/05	1	160.50	0	0.00	160.00	1	3,184	0.03%
2023/06/02	0	0.00	1	157.50	158.00	-1	3,186	-0.03%
2023/06/01	0.1	157.00	0	0.00	157.00	0.1	3,168	0.00%
2023/05/29	1	160.00	4.1	159.62	159.50	-3.1	3,164	-0.10%
2023/05/26	4	158.38	2	157.75	158.50	2	3,150	0.06%
2023/05/25	2	156.75	5	157.00	156.50	-3	3,128	-0.10%
2023/05/24	0	0.00	1	155.00	155.50	-1	3,096	-0.03%
2023/05/22	0	0.00	6	152.17	153.00	-6	3,047	-0.20%
2023/05/19	1	152.00	2	151.50	151.00	-1	3,023	-0.03%
2023/05/18	1	153.00	10	152.00	152.50	-9	3,002	-0.30%
2023/05/17	1	150.50	0	0.00	150.50	1	2,987	0.03%
2023/05/16	2	148.50	0	0.00	148.50	2	2,967	0.07%
2023/05/12	15	148.00	0	0.00	147.00	15	2,956	0.51%
2023/05/11	0	0.00	2	148.00	146.50	-2	2,950	-0.07%
2023/05/10	0	0.00	6	150.00	151.00	-6	2,928	-0.20%
2023/05/09	5	152.30	0	0.00	151.00	5	2,947	0.17%
2023/05/08	5	153.50	3.1	154.19	154.50	1.9	2,946	0.06%
2023/05/05	1	148.00	1	147.50	148.00	0	2,897	0.00%
2023/05/04	7	145.07	6	145.08	145.00	1	2,945	0.03%
2023/04/26	0	0.00	1	143.50	144.50	-1	3,125	-0.03%
2023/04/25	2	147.00	4	145.63	144.00	-2	3,132	-0.06%
2023/04/24	1	149.00	1	149.00	148.00	0	3,116	0.00%
2023/04/20	0.2	149.50	0	0.00	149.00	0.2	3,261	0.01%
2023/04/19	1.2	152.08	0	0.00	151.50	1.2	3,293	0.04%
2023/04/17	0	0.00	2	156.00	155.00	-2	3,310	-0.06%
2023/04/13	0	0.00	1	155.50	154.00	-1	3,363	-0.03%
2023/04/12	2	155.50	0	0.00	156.00	2	3,362	0.06%
2023/04/10	1	156.50	0.1	157.50	156.50	0.9	3,374	0.03%
2023/04/07	0	0.00	1	153.50	154.50	-1	3,330	-0.03%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	0	0.00	1	157.50	156.00	-1	3,311	-0.03%
2023/03/30	1	155.50	1	155.50	156.50	0	3,324	0.00%
2023/03/28	1.1	154.27	0	0.00	154.00	1.1	3,451	0.03%
2023/03/27	0	0.00	5	157.40	157.00	-5	3,461	-0.14%
2023/03/24	1	156.00	1	155.00	156.50	0	3,506	0.00%
2023/03/23	5.1	155.02	1	155.50	155.50	4.1	3,508	0.12%
2023/03/22	1	153.50	1	154.00	154.00	0	3,486	0.00%
2023/03/21	2.1	152.52	0	0.00	152.50	2.1	3,432	0.06%
2023/03/20	2	152.50	2	152.25	152.00	0	3,439	0.00%
2023/03/17	14	154.39	10	155.65	154.00	4	3,404	0.12%
2023/03/16	2	159.00	4	158.38	159.00	-2	3,238	-0.06%
2023/03/08	1	162.00	0	0.00	162.00	1	3,232	0.03%
2023/03/06	1	159.00	0	0.00	159.50	1	3,222	0.03%
2023/03/03	2	158.00	0	0.00	158.00	2	3,214	0.06%
2023/02/24	1	159.50	1	160.00	159.00	0	3,199	0.00%
2023/02/23	1	164.00	1	164.00	164.50	0	3,185	0.00%
2023/02/15	2	157.75	1	158.50	157.50	1	3,886	0.03%
2023/02/14	1	162.00	0	0.00	161.50	1	3,988	0.03%
2023/02/13	2	161.00	0	0.00	162.00	2	4,029	0.05%
2023/02/10	0	0.00	1	162.00	163.00	-1	4,154	-0.02%
2023/02/08	0	0.00	4	165.00	165.00	-4	4,329	-0.09%
2023/02/07	0	0.00	6	161.83	163.00	-6	4,319	-0.14%
2023/02/02	1	167.00	2	167.50	168.00	-1	4,322	-0.02%
2023/02/01	0	0.00	1	164.00	165.00	-1	4,318	-0.02%
2023/01/31	1	163.00	0	0.00	162.50	1	4,290	0.02%
2023/01/17	0	0.00	1	156.50	156.00	-1	4,179	-0.02%
2023/01/12	0	0.00	1	156.50	156.50	-1	4,267	-0.02%
2023/01/11	0	0.00	3	159.67	161.50	-3	4,273	-0.07%
2023/01/06	1	150.50	1	150.50	150.50	0	4,186	0.00%
2023/01/05	1	146.00	0	0.00	146.50	1	4,272	0.02%
2023/01/03	3	143.00	3	144.00	145.50	0	4,428	0.00%
2022/12/28	1	139.00	0	0.00	138.00	1	4,519	0.02%
2022/12/22	1	146.00	0	0.00	145.50	1	4,824	0.02%
2022/12/20	7	147.29	1	144.50	144.00	6	5,049	0.12%
2022/12/16	1	153.50	1	154.00	153.50	0	5,039	0.00%
2022/12/14	2	156.00	0	0.00	157.00	2	5,017	0.04%
2022/12/07	1	154.00	1	155.00	155.00	0	5,069	0.00%
2022/12/06	1	158.50	1	158.00	158.50	0	5,068	0.00%
2022/12/05	1	162.00	1	163.00	162.00	0	5,107	0.00%
2022/12/02	1	161.50	0	0.00	161.50	1	5,158	0.02%
2022/12/01	1	162.50	0	0.00	161.00	1	5,195	0.02%
2022/11/29	0	0.00	1	155.50	156.00	-1	5,186	-0.02%
2022/11/28	0	0.00	0.1	156.50	158.00	-0.1	5,196	0.00%
2022/11/24	1	161.50	1	159.50	160.50	0	5,219	0.00%
2022/11/23	0	0.00	0.1	159.50	159.50	-0.1	5,266	0.00%
2022/11/22	0	0.00	0.1	158.50	158.50	-0.1	5,298	0.00%
2022/11/18	0	0.00	0.1	159.00	156.50	-0.1	5,346	0.00%
2022/11/16	1	162.00	4	159.13	162.00	-3	5,259	-0.06%
2022/11/15	12	159.08	15	160.80	162.00	-3	5,155	-0.06%
2022/11/14	1	156.50	0.1	154.00	155.50	0.9	5,060	0.02%
2022/11/11	6	156.75	4	157.25	155.00	2	5,034	0.04%
2022/11/10	6	146.08	8	145.81	147.00	-2	4,979	-0.04%
2022/11/09	4	140.75	0	0.00	142.00	4	4,940	0.08%
2022/11/08	7.2	139.15	9	139.39	139.00	-1.8	4,940	-0.04%
2022/11/07	1	138.00	2	134.75	137.50	-1	4,873	-0.02%
2022/11/04	0	0.00	6	130.08	130.50	-6	4,890	-0.12%
2022/11/03	0	0.00	0.1	127.50	127.50	-0.1	4,889	0.00%
2022/11/02	3	127.83	3	128.50	127.00	0	4,998	0.00%
2022/11/01	0.1	126.00	2	125.00	125.50	-1.9	5,005	-0.04%
2022/10/31	0	0.00	17	124.21	124.00	-17	5,223	-0.33%
2022/10/28	8	121.50	0	0.00	121.50	8	5,237	0.15%
2022/10/27	0	0.00	14	124.96	125.50	-14	5,201	-0.27%
2022/10/25	13	120.92	0	0.00	120.50	13	5,208	0.25%
2022/10/24	11	125.50	11	126.36	122.00	0	5,200	0.00%
2022/10/20	2	121.00	1	121.50	121.50	1	5,159	0.02%
2022/10/19	1	123.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	9	122.89	1	122.00	122.50	8	5,159	0.16%
2022/10/17	1	121.50	1	116.50	121.50	0	5,242	0.00%
2022/10/14	2	121.50	2	123.00	121.50	0	5,266	0.00%
2022/10/13	2	121.75	1.3	120.67	117.00	0.7	5,300	0.01%
2022/10/12	6	122.67	3	123.17	123.00	3	5,252	0.06%
2022/10/11	3	122.00	8	123.56	122.00	-5	5,282	-0.09%
2022/10/07	4	132.50	2	132.50	131.00	2	5,208	0.04%
2022/10/05	3	136.17	4	137.00	135.50	-1	5,209	-0.02%
2022/10/04	3	132.33	2	133.75	133.00	1	5,177	0.02%
2022/10/03	2	126.25	1	126.00	129.00	1	5,154	0.02%
2022/09/30	1	129.00	2	126.00	131.00	-1	5,141	-0.02%
2022/09/29	1	133.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	7	134.07	2	134.00	132.00	5	5,042	0.10%
2022/09/27	4	140.00	1	138.50	140.50	3	4,938	0.06%
2022/09/26	0	0.00	0.5	148.00	148.50	-0.5	4,850	-0.01%
2022/09/21	2	157.25	0	0.00	157.00	2	4,917	0.04%
2022/09/20	0	0.00	1	162.00	161.50	-1	4,902	-0.02%
2022/09/19	1	160.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	1	160.50	1	162.00	160.50	0	4,974	0.00%
2022/09/14	1	163.50	5	165.00	165.00	-4	5,091	-0.08%
2022/09/13	4	167.25	0	0.00	167.00	4	5,132	0.08%
2022/09/12	2	168.25	3.1	168.61	168.50	-1.1	5,211	-0.02%
2022/09/08	1	164.50	1	163.50	163.50	0	5,360	0.00%
2022/09/07	0	0.00	5	159.00	158.50	-5	5,372	-0.09%
2022/09/06	0	0.00	1	163.50	163.50	-1	5,371	-0.02%
2022/09/05	4	162.63	1	161.50	162.00	3	5,435	0.06%
2022/09/02	0.1	167.00	1	167.00	166.00	-0.9	5,510	-0.02%
2022/09/01	2	165.25	0	0.00	164.50	2	5,499	0.04%
2022/08/31	1	167.50	2	168.25	167.50	-1	5,561	-0.02%
2022/08/30	3	165.33	7	166.71	168.00	-4	5,559	-0.07%
2022/08/29	2	160.75	3	160.50	161.00	-1	5,496	-0.02%
2022/08/26	8	168.13	8	167.38	166.50	0	5,514	0.00%
2022/08/25	0	0.00	6	167.50	167.00	-6	5,535	-0.11%
2022/08/24	4	165.38	1.1	165.96	164.00	2.9	5,560	0.05%
2022/08/23	5	165.00	3	163.33	166.00	2	5,648	0.04%
2022/08/22	3.1	164.90	1	167.50	164.50	2.1	5,753	0.04%
2022/08/19	16.2	167.81	3	168.50	166.00	13.2	5,751	0.23%
2022/08/18	5	167.50	2	167.25	169.00	3	5,698	0.05%
2022/08/17	1.3	167.27	2	167.50	167.50	-0.7	5,659	-0.01%
2022/08/16	2	163.50	1	163.50	163.00	1	5,586	0.02%
2022/08/12	1	163.00	0	0.00	161.50	1	5,470	0.02%
2022/08/11	10	161.35	4	161.63	161.00	6	5,467	0.11%
2022/08/10	1	156.50	1	155.50	156.50	0	5,418	0.00%
2022/08/09	2	155.50	5	154.50	155.50	-3	5,402	-0.06%
2022/08/08	1	149.50	2	149.50	151.50	-1	5,417	-0.02%
2022/08/05	3	146.83	15	143.20	149.00	-12	5,544	-0.22%
2022/08/04	6	136.50	0	0.00	139.00	6	5,368	0.11%
2022/08/02	1	138.00	1	137.50	138.00	0	5,432	0.00%
2022/07/28	0	0.00	1	142.00	142.00	-1	5,588	-0.02%
2022/07/27	7	140.21	7	141.71	143.00	0	5,713	0.00%
2022/07/26	2	141.75	3	141.83	141.50	-1	5,703	-0.02%
2022/07/25	1	144.50	1	144.50	145.00	0	5,727	0.00%
2022/07/22	1	146.00	1	146.50	146.00	0	5,808	0.00%
2022/07/21	0	0.00	1	143.50	145.50	-1	5,817	-0.02%
2022/07/20	1	142.00	1	143.00	142.00	0	5,829	0.00%
2022/07/19	2	138.25	2	139.25	139.00	0	5,823	0.00%
2022/07/18	2	143.00	0	0.00	144.50	2	5,848	0.03%
2022/07/15	2	139.50	1	141.00	141.00	1	5,809	0.02%
2022/07/12	1	136.50	0	0.00	136.50	1	5,740	0.02%
2022/07/11	0	0.00	2	140.50	141.00	-2	5,750	-0.03%
2022/07/07	1	137.00	5	139.00	138.50	-4	5,719	-0.07%
2022/07/06	1	135.50	0	0.00	133.00	1	5,828	0.02%
2022/07/05	1	138.00	1	136.00	138.00	0	5,852	0.00%
2022/07/04	3	137.67	1	137.50	137.50	2	5,854	0.03%
2022/07/01	3	135.17	12	136.58	139.00	-9	5,867	-0.15%
2022/06/30	2	141.00	0	0.00	141.00	2	5,781	0.03%
2022/06/29	0	0.00	20	143.50	145.50	-20	5,775	-0.35%
2022/06/28	3	146.50	1	146.50	146.50	2	5,780	0.03%
2022/06/27	24	150.13	1	152.00	152.00	23	5,782	0.40%
2022/06/24	3	145.50	0	0.00	147.00	3	5,751	0.05%
2022/06/23	1	143.50	1	140.50	143.50	0	5,748	0.00%
2022/06/22	6	144.17	0	0.00	143.00	6	5,747	0.10%
2022/06/21	2	144.50	1	145.00	146.50	1	5,723	0.02%
2022/06/20	1	142.50	1	144.00	142.50	0	5,801	0.00%
2022/06/17	2	150.50	3	148.50	150.00	-1	5,724	-0.02%
2022/06/16	4	161.38	0	0.00	156.50	4	5,598	0.07%
2022/06/14	1	160.50	0	0.00	160.50	1	5,814	0.02%
2022/06/13	8	163.31	6	161.58	161.50	2	5,805	0.03%
2022/06/10	1	170.00	0	0.00	171.00	1	5,781	0.02%
2022/06/07	1	168.50	1	169.00	169.00	0	5,831	0.00%
2022/06/02	4	170.00	4	169.75	170.00	0	5,915	0.00%
2022/06/01	2	172.00	4	169.88	169.50	-2	6,035	-0.03%
2022/05/31	7	171.21	4	171.75	172.50	3	5,993	0.05%
2022/05/30	0	0.00	2	170.00	170.50	-2	5,949	-0.03%
2022/05/27	4	162.88	1	162.50	162.00	3	5,795	0.05%
2022/05/26	0	0.00	1	162.00	159.00	-1	5,807	-0.02%
2022/05/25	1	158.00	0	0.00	161.00	1	5,839	0.02%
2022/05/24	0	0.00	1	162.50	156.50	-1	5,923	-0.02%
2022/05/23	1	164.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	1	161.50	3	162.50	163.50	-2	5,960	-0.03%
2022/05/19	8	159.19	1	160.50	162.50	7	5,962	0.12%
2022/05/18	13	164.77	12	164.50	164.50	1	5,926	0.02%
2022/05/17	1	160.50	6.1	161.26	163.50	-5.1	5,853	-0.09%
2022/05/16	27	161.46	21	158.40	158.50	6	5,876	0.10%
2022/05/13	4	157.50	6	160.92	160.50	-2	5,791	-0.03%
2022/05/12	2	155.00	0	0.00	152.00	2	5,708	0.04%
2022/05/11	3	154.33	0	0.00	155.00	3	5,794	0.05%
2022/05/10	2	147.00	0	0.00	155.00	2	5,921	0.03%
2022/05/09	4	152.25	0	152.00	151.00	4	6,010	0.07%
2022/05/05	2	157.00	0.1	158.00	157.50	2	6,353	0.03%
2022/05/04	1	156.00	0	0.00	153.00	1	6,409	0.02%
2022/05/03	1	149.50	0	0.00	149.50	1	6,360	0.02%
2022/04/29	0	0.00	1	151.00	149.00	-1	6,481	-0.02%
2022/04/28	1	146.50	2	147.00	146.50	-1	6,540	-0.02%
2022/04/27	3	139.67	0	0.00	145.00	3	6,504	0.05%
2022/04/26	9	147.50	6	146.92	146.00	3	6,482	0.05%
2022/04/25	4	145.88	2	146.00	148.00	2	6,546	0.03%
2022/04/22	4.1	153.88	0	0.00	152.50	4.1	6,512	0.06%
2022/04/21	2	158.75	1	157.50	157.50	1	6,574	0.02%
2022/04/20	0	0.00	1	157.00	156.00	-1	6,663	-0.02%
2022/04/19	22	159.68	26	156.67	156.50	-4	6,912	-0.06%
2022/04/18	12	155.54	10	156.50	156.50	2	7,026	0.03%
2022/04/15	3	156.33	10	156.65	156.00	-7	7,085	-0.10%
2022/04/14	3	161.50	0	0.00	161.50	3	7,253	0.04%
2022/04/13	1	162.50	0	0.00	162.50	1	7,328	0.01%
2022/04/12	2	161.25	1	158.50	159.50	1	7,483	0.01%
2022/04/11	7.1	166.42	5	165.50	165.50	2.1	7,609	0.03%
2022/04/08	3	170.83	2	172.50	172.00	1	7,770	0.01%
2022/04/07	0	0.00	1	175.00	171.50	-1	7,741	-0.01%
2022/04/06	3	171.67	0	0.00	171.50	3	7,763	0.04%
2022/03/30	1	179.00	1	179.50	178.50	0	7,942	0.00%
2022/03/29	2	176.50	0	0.00	176.50	2	8,113	0.02%
2022/03/25	22.1	182.35	21	179.81	179.50	1.1	8,152	0.01%
2022/03/24	3	179.00	5	180.00	183.00	-2	8,147	-0.02%
2022/03/23	26	182.71	23	182.00	182.00	3	8,170	0.04%
2022/03/22	8	179.50	8	179.81	180.00	0	8,237	0.00%
2022/03/21	3	177.50	0	0.00	178.50	3	8,264	0.04%
2022/03/18	18	179.67	16	177.53	177.50	2	8,286	0.02%
2022/03/17	2	178.50	2	179.50	180.00	0	8,312	0.00%
2022/03/16	1	169.00	1	168.50	170.50	0	8,352	0.00%
2022/03/15	2	166.50	2	165.00	166.00	0	8,477	0.00%
2022/03/14	1	173.00	0	0.00	173.00	1	8,660	0.01%
2022/03/11	1	171.50	0	0.00	171.50	1	8,657	0.01%
2022/03/09	2	173.00	0	0.00	172.50	2	8,760	0.02%
2022/03/08	2	169.75	2	168.50	169.00	0	8,757	0.00%
2022/03/07	1	172.50	4	172.63	173.00	-3	8,744	-0.03%
2022/03/04	0	0.00	1	181.50	183.00	-1	8,684	-0.01%
2022/03/03	2	183.25	0	0.00	183.50	2	8,852	0.02%
2022/03/01	1	187.00	0	0.00	187.00	1	9,107	0.01%
2022/02/25	1	182.50	1	183.00	182.00	0	9,655	0.00%
2022/02/24	3	183.83	1	183.00	183.00	2	9,843	0.02%
2022/02/23	1	189.50	1	191.50	192.00	0	10,009	0.00%
2022/02/22	1	188.57	2	188.75	188.50	-1	10,036	-0.01%
2022/02/21	0	195.50	1	195.00	194.50	-1	10,029	-0.01%
2022/02/18	2	193.75	2	193.75	195.00	0	10,098	0.00%
2022/02/17	0	193.50	0	0.00	193.50	0	10,164	0.00%
2022/02/16	5	193.60	0	0.00	192.50	5	10,203	0.05%
2022/02/15	1	194.02	0	0.00	192.50	1	10,212	0.01%
2022/02/14	5	194.60	6	195.08	194.00	-1	10,191	-0.01%
2022/02/11	5	201.01	2	202.25	201.50	3	10,126	0.03%
2022/02/10	14	204.18	7	203.93	204.00	7	10,045	0.07%
2022/02/09	7	199.50	3.2	199.68	198.50	3.8	9,887	0.04%
2022/02/08	1	199.50	0	0.00	200.00	1	9,855	0.01%
2022/02/07	1	196.52	1	195.00	199.00	0	9,741	0.00%
2022/01/26	0	0.00	5	208.20	209.50	-5	9,557	-0.05%
2022/01/25	2	212.25	1	212.50	212.50	1	9,569	0.01%
2022/01/24	2	213.23	4	212.63	216.00	-2	9,677	-0.02%
2022/01/21	3	205.67	11	204.59	205.50	-8	9,695	-0.08%
2022/01/20	4	212.75	3	212.50	212.50	1	9,574	0.01%
2022/01/19	1	213.00	1	212.00	214.50	0	9,518	0.00%
2022/01/18	5	217.80	1	218.00	217.00	4	9,440	0.04%
2022/01/17	0.1	223.00	1	222.50	223.50	-0.9	9,339	-0.01%
2022/01/14	2	218.25	1.2	219.67	222.50	0.8	9,318	0.01%
2022/01/13	0	230.00	0	0.00	229.00	0	9,210	0.00%
2022/01/12	10	235.30	10.2	234.71	231.00	-0.2	9,092	0.00%
2022/01/11	5	227.70	2	227.25	225.50	3	8,854	0.03%
2022/01/10	1	231.50	2	234.25	233.50	-1	8,784	-0.01%
2022/01/07	3.1	235.81	4	232.88	235.00	-0.9	8,773	-0.01%
2022/01/06	6	243.25	6	242.42	242.50	0	8,574	0.00%
2022/01/05	5	242.40	4	243.50	247.00	1	8,532	0.01%
2022/01/04	5	243.30	12	242.30	245.00	-7	8,353	-0.08%
2022/01/03	9	240.33	12.1	239.18	231.50	-3.1	8,080	-0.04%
2021/12/30	11	236.55	1	236.50	236.00	10	7,912	0.13%
2021/12/29	9	238.28	3	236.83	236.50	6	7,927	0.08%
2021/12/28	2	236.25	1	236.00	235.00	1	7,876	0.01%
2021/12/27	3	230.50	5	232.10	234.50	-2	7,835	-0.03%
2021/12/24	3	229.00	6	228.83	228.50	-3	7,779	-0.04%
2021/12/23	3	229.00	2	228.50	229.00	1	7,737	0.01%
2021/12/22	2	217.75	0	0.00	218.00	2	7,635	0.03%
2021/12/21	4	219.13	4	218.25	218.00	0	7,661	0.00%
2021/12/20	2	223.68	0	0.00	219.00	2	7,611	0.03%
2021/12/17	1.1	224.99	0	0.00	225.00	1.1	7,574	0.01%
2021/12/16	4	225.77	5	228.50	228.50	-1	7,506	-0.01%
2021/12/15	2	218.25	0	0.00	219.00	2	7,348	0.03%
2021/12/14	5.1	217.31	0	0.00	217.00	5.1	7,303	0.07%
2021/12/13	4.1	226.19	4	222.13	223.00	0.1	7,229	0.00%
2021/12/10	4	227.50	5.2	225.81	226.00	-1.2	7,126	-0.02%
2021/12/09	6	221.58	7	221.14	220.50	-1	6,926	-0.01%
2021/12/08	3	219.50	8.1	216.45	219.00	-5.1	6,752	-0.07%
2021/12/07	5.1	210.67	2	210.00	209.50	3.1	6,534	0.05%
2021/12/06	0	0.00	10	212.50	212.00	-10	6,504	-0.15%
2021/12/03	3	212.17	5	210.60	211.50	-2	6,549	-0.03%
2021/12/02	1	205.00	3	205.00	205.00	-2	6,505	-0.03%
2021/12/01	4	207.62	1	207.00	206.50	3	6,555	0.05%
2021/11/30	5	207.90	1	207.50	207.00	4	6,532	0.06%
2021/11/29	18	205.53	10	203.90	205.00	8	6,545	0.12%
2021/11/26	7	204.21	6	203.00	200.50	1	6,407	0.02%
2021/11/25	2	216.75	3	216.67	212.50	-1	6,371	-0.02%
2021/11/24	33	220.45	34	220.00	215.00	-1	6,396	-0.02%
2021/11/23	3	207.17	3	207.00	207.00	0	5,993	0.00%
2021/11/22	2	204.25	5.2	204.17	205.50	-3.2	5,969	-0.05%
2021/11/19	5	197.20	2	194.75	195.00	3	5,977	0.05%
2021/11/18	1	197.00	0	0.00	196.00	1	6,058	0.02%
2021/11/17	3	195.67	9	197.33	198.00	-6	6,094	-0.10%
2021/11/16	3	195.50	2	194.25	194.50	1	6,123	0.02%
2021/11/12	1	194.00	0	0.00	193.00	1	6,252	0.02%
2021/11/09	1	194.50	0	0.00	194.50	1	6,353	0.02%
2021/11/08	0	0.00	1	191.00	191.50	-1	6,364	-0.02%
2021/11/05	16	193.28	13	192.23	193.00	3	6,400	0.05%
2021/11/04	2	192.00	2	192.00	190.50	0	6,437	0.00%
2021/11/03	2	191.00	1	191.50	192.00	1	6,483	0.02%
2021/11/02	0	0.00	6	193.00	191.50	-6	6,617	-0.09%
2021/11/01	12.2	194.77	8.1	195.39	197.00	4.2	6,518	0.06%
2021/10/29	2	190.50	16	188.56	189.50	-14	6,392	-0.22%
2021/10/28	1	183.00	1	183.00	183.00	0	6,313	0.00%
2021/10/27	0	0.00	1	183.00	182.50	-1	6,353	-0.02%
2021/10/26	0	0.00	2	182.00	182.00	-2	6,424	-0.03%
2021/10/25	1	176.00	2	180.00	180.50	-1	6,532	-0.02%
2021/10/22	1	179.00	0	0.00	179.00	1	6,741	0.01%
2021/10/21	17	184.32	16	181.50	180.50	1	6,876	0.01%
2021/10/20	0	0.00	2	183.00	183.00	-2	6,886	-0.03%
2021/10/19	5	182.50	0	0.00	183.00	5	7,066	0.07%
2021/10/18	1	179.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	0.8	181.75	0.3	183.00	184.00	0.5	7,337	0.01%
2021/10/14	14	175.21	12	177.04	176.00	2	7,447	0.03%
2021/10/13	20	178.00	20	175.25	175.00	0	7,552	0.00%
2021/10/12	0.1	178.50	0	0.00	178.00	0.1	7,673	0.00%
2021/10/08	15	180.20	12	181.00	181.00	3	7,840	0.04%
2021/10/07	1	180.00	1	181.00	181.50	0	8,099	0.00%
2021/10/06	8	174.81	6	173.50	175.00	2	8,891	0.02%
2021/10/05	4	172.63	2	174.75	176.00	2	8,968	0.02%
2021/10/04	1	177.00	2.6	172.38	172.00	-1.6	9,015	-0.02%
2021/10/01	5	175.70	5	176.30	175.50	0	9,120	0.00%
2021/09/30	0	0.00	3	178.33	181.50	-3	9,188	-0.03%
2021/09/29	4.1	176.78	0	0.00	174.50	4.1	9,180	0.04%
2021/09/28	0.2	185.25	0	0.00	184.00	0.2	9,168	0.00%
2021/09/27	12	189.42	10	187.00	187.00	2	9,163	0.02%
2021/09/24	1	189.50	1	191.00	191.00	0	9,278	0.00%
2021/09/23	1	188.50	1	187.00	187.50	0	9,399	0.00%
2021/09/22	1	185.50	0	0.00	186.00	1	9,675	0.01%
2021/09/17	0	0.00	4	190.38	190.50	-4	9,671	-0.04%
2021/09/15	2	190.75	0	0.00	189.00	2	10,108	0.02%
2021/09/13	2	193.50	0	0.00	192.00	2	10,503	0.02%
2021/09/10	0	0.00	1	192.50	193.50	-1	10,554	-0.01%
2021/09/09	1	185.50	0	0.00	189.50	1	10,705	0.01%
2021/09/08	1	185.00	0	0.00	185.00	1	10,742	0.01%
2021/09/07	1	189.00	0	0.00	189.00	1	10,701	0.01%
2021/09/06	0	0.00	7	195.86	195.50	-7	10,626	-0.07%
2021/09/03	3	192.17	11	193.82	194.00	-8	10,585	-0.08%
2021/09/02	5	196.80	1.1	191.00	189.50	3.9	10,684	0.04%
2021/09/01	4	192.38	1	193.50	194.00	3	10,842	0.03%
2021/08/31	3.1	190.87	3	190.83	193.00	0.1	10,880	0.00%
2021/08/30	0	0.00	2.3	193.65	193.50	-2.3	10,831	-0.02%
2021/08/27	3.1	188.09	4	191.38	190.00	-0.9	10,694	-0.01%
2021/08/26	22	190.25	11	191.36	187.50	11	10,631	0.10%
2021/08/25	2.1	186.24	7	182.36	191.00	-4.9	10,485	-0.05%
2021/08/24	3	174.83	3	175.33	174.00	0	10,262	0.00%
2021/08/23	0	0.00	3	172.50	174.00	-3	10,224	-0.03%
2021/08/20	5	162.70	2	164.50	164.00	3	10,164	0.03%
2021/08/19	5	166.50	2	163.50	163.50	3	10,107	0.03%
2021/08/18	2	170.00	1	166.50	173.50	1	10,062	0.01%
2021/08/17	1	165.00	0	0.00	166.00	1	10,148	0.01%
2021/08/16	0	0.00	1	169.50	172.50	-1	10,093	-0.01%
2021/08/13	4	174.88	1	172.50	172.50	3	10,033	0.03%
2021/08/12	2	179.50	2	179.50	179.00	0	10,040	0.00%
2021/08/11	0.1	184.00	2	180.25	180.00	-1.9	10,077	-0.02%
2021/08/10	4	182.88	2	181.50	182.00	2	10,147	0.02%
2021/08/09	1	188.00	0	0.00	187.00	1	10,205	0.01%
2021/08/06	3.2	192.75	1	193.00	193.00	2.2	10,262	0.02%
2021/08/05	1	204.50	0	0.00	204.00	1	10,235	0.01%
2021/08/02	2	192.00	4	190.50	192.50	-2	10,893	-0.02%
2021/07/30	1	195.50	1	189.00	189.00	0	10,992	0.00%
2021/07/28	3	184.83	6	185.08	189.00	-3	11,474	-0.03%
2021/07/27	2	198.75	1	196.50	196.50	1	11,612	0.01%
2021/07/26	1	209.00	1	209.50	209.00	0	11,672	0.00%
2021/07/23	1	220.50	3	207.17	210.00	-2	11,876	-0.02%
2021/07/21	4	214.25	0	0.00	213.00	4	11,968	0.03%
2021/07/20	1	217.50	2	213.75	209.00	-1	12,128	-0.01%
2021/07/19	1	219.00	2	217.50	216.00	-1	12,481	-0.01%
2021/07/16	3	208.00	8	214.88	217.00	-5	12,839	-0.04%
2021/07/15	6	212.50	1	210.00	213.50	5	13,757	0.04%
2021/07/14	16	211.22	29.2	210.40	210.50	-13.2	14,389	-0.09%
2021/07/13	14.2	210.61	28	217.14	215.50	-13.9	14,242	-0.10%
2021/07/12	11	200.05	20	199.83	200.50	-9	13,477	-0.07%
2021/07/09	4	196.13	5	197.40	196.00	-1	13,427	-0.01%
2021/07/08	32	197.34	98	198.98	196.00	-66	13,477	-0.49%
2021/07/07	126	197.65	37	196.97	197.00	89	13,466	0.66%	大買/
2021/07/06	4	192.25	1	192.50	192.50	3	13,458	0.02%
2021/07/05	3	194.00	16.1	193.57	194.50	-13.1	13,610	-0.10%
2021/07/02	3	188.83	2	189.25	189.50	1	13,814	0.01%
2021/07/01	15	189.77	5	190.50	187.00	10	13,871	0.07%
2021/06/30	13	194.77	10	194.95	193.00	3	13,947	0.02%
2021/06/29	29	195.38	31.1	198.55	192.00	-2.1	13,885	-0.02%
2021/06/28	11	190.91	1	190.50	191.50	10	13,710	0.07%
2021/06/25	16	191.91	0	0.00	191.00	16	13,743	0.12%
2021/06/24	3.1	195.18	5	192.80	194.50	-1.9	13,640	-0.01%
2021/06/23	7	186.43	13	189.15	191.50	-6	13,369	-0.04%
2021/06/22	0	0.00	7	176.00	177.50	-7	13,018	-0.05%
2021/06/18	3	186.33	3	187.50	183.00	0	12,987	0.00%
2021/06/17	2	183.25	3	183.17	185.00	-1	12,867	-0.01%
2021/06/16	1	184.50	2	182.25	180.00	-1	12,976	-0.01%
2021/06/11	2	181.25	1	181.00	182.00	1	13,061	0.01%
2021/06/10	6	183.58	3	181.50	183.00	3	13,107	0.02%
2021/06/09	2	179.50	10	179.00	181.00	-8	12,969	-0.06%
2021/06/08	0	0.00	1	177.00	174.00	-1	12,752	-0.01%
2021/06/07	5	175.00	4	172.38	172.00	1	12,733	0.01%
2021/06/04	1	170.50	0	0.00	172.50	1	12,735	0.01%
2021/06/03	2	171.75	2	171.25	173.00	0	12,838	0.00%
2021/06/01	1	168.50	0	0.00	168.00	1	12,867	0.01%
2021/05/31	0	0.00	1.5	167.08	168.50	-1.5	12,884	-0.01%
2021/05/28	1	164.50	0	0.00	165.00	1	12,907	0.01%
2021/05/26	5	164.00	5	162.00	162.00	0	13,006	0.00%
2021/05/25	1	165.00	6	162.92	164.00	-5	13,006	-0.04%
2021/05/24	1	153.00	0	0.00	156.00	1	13,123	0.01%
2021/05/19	4	151.75	0	0.00	150.00	4	13,667	0.03%
2021/05/18	2	154.50	4	151.63	154.50	-2	13,701	-0.01%
2021/05/17	6	147.00	2	147.50	145.00	4	13,815	0.03%
2021/05/14	2	154.50	1	155.00	155.00	1	13,665	0.01%
2021/05/13	6.1	153.97	5	152.00	152.00	1.1	13,578	0.01%
2021/05/12	4	152.00	5	155.60	155.00	-1	13,449	-0.01%
2021/05/11	8	160.94	1	159.00	158.00	7	13,222	0.05%
2021/05/10	2	174.00	1	174.50	172.00	1	13,061	0.01%
2021/05/07	2	175.25	4	177.38	178.50	-2	13,058	-0.02%
2021/05/06	5	170.40	0	0.00	172.50	5	13,022	0.04%
2021/05/05	7	170.50	6	175.42	170.50	1	12,783	0.01%
2021/05/04	10	185.60	27	186.26	183.00	-17	12,559	-0.14%
2021/05/03	44	185.23	0	0.00	183.50	44	12,493	0.35%
2021/04/29	1	201.00	1	200.00	195.50	0	12,639	0.00%
2021/04/28	1	193.50	1	196.00	196.00	0	12,427	0.00%
2021/04/27	4	199.13	17	198.59	197.50	-13	12,426	-0.10%
2021/04/26	24	194.75	26	195.87	200.00	-2	12,255	-0.02%
2021/04/23	21	187.88	33	192.73	192.50	-12	12,017	-0.10%
2021/04/22	8	187.56	27	192.83	179.00	-19	11,844	-0.16%
2021/04/21	71	196.58	49	195.71	190.50	22	11,537	0.19%
2021/04/20	5	183.81	7	184.64	190.00	-2	10,641	-0.02%
2021/04/19	0	0.00	3	172.33	173.00	-3	9,991	-0.03%
2021/04/16	3	168.33	2	171.00	169.50	1	10,055	0.01%
2021/04/15	1	166.50	1	167.50	169.00	0	10,170	0.00%
2021/04/14	2	167.25	1	168.50	168.50	1	10,245	0.01%
2021/04/13	1	171.00	4.2	172.40	170.00	-3.2	10,377	-0.03%
2021/04/12	1	170.00	3	169.83	170.50	-2	10,532	-0.02%
2021/04/09	4	172.63	2	173.25	170.00	2	10,767	0.02%
2021/04/08	2	176.50	5.3	176.80	176.00	-3.3	10,814	-0.03%
2021/04/07	3	172.83	3	173.17	172.50	0	10,851	0.00%
2021/04/06	3	172.17	31	171.47	174.00	-28	11,465	-0.24%
2021/03/31	5	168.90	6	169.25	169.00	-1	11,478	-0.01%
2021/03/30	0	0.00	4	166.13	167.50	-4	11,564	-0.03%
2021/03/26	1	161.00	1	161.50	161.00	0	12,205	0.00%
2021/03/25	6	159.75	4	161.25	160.50	2	12,361	0.02%
2021/03/24	2	163.00	0	0.00	162.00	2	12,549	0.02%
2021/03/23	2	165.25	11	165.27	166.00	-9	12,740	-0.07%
2021/03/22	1	165.00	1	167.50	165.50	0	12,974	0.00%
2021/03/19	1	165.00	0	0.00	168.00	1	13,214	0.01%
2021/03/18	0	0.00	4	166.63	167.00	-4	13,270	-0.03%
2021/03/17	6	166.83	1	171.00	165.50	5	13,845	0.04%
2021/03/16	0	0.00	3	167.17	168.50	-3	14,131	-0.02%
2021/03/15	1	164.50	4	165.13	165.50	-3	14,731	-0.02%
2021/03/12	2	164.00	1	164.00	164.00	1	14,975	0.01%
2021/03/11	2	159.75	3.2	160.07	162.50	-1.2	15,371	-0.01%
2021/03/10	1	156.00	1	156.00	156.00	0	15,671	0.00%
2021/03/09	5	153.30	3	153.17	153.50	2	16,368	0.01%
2021/03/08	1	160.00	1	157.50	157.50	0	16,950	0.00%
2021/03/05	4	159.13	2	162.25	160.00	2	18,104	0.01%
2021/03/04	1	160.00	1	161.50	160.00	0	18,259	0.00%
2021/03/03	6	163.25	2	163.75	163.50	4	18,387	0.02%
2021/03/02	3	169.50	1	170.50	166.50	2	18,602	0.01%
2021/02/26	46	167.00	4	166.88	167.00	42	18,790	0.22%
2021/02/25	0	0.00	4	174.00	171.00	-4	19,109	-0.02%
2021/02/24	20	173.78	17	175.03	170.00	3	19,236	0.02%
2021/02/23	5.2	172.23	3	172.50	172.00	2.2	18,979	0.01%
2021/02/22	5.1	170.07	33	170.50	175.00	-28	18,860	-0.15%
2021/02/19	0	0.00	3	166.17	167.00	-3	18,511	-0.02%
2021/02/17	3	163.00	5	165.50	161.50	-2	18,922	-0.01%
2021/02/05	2	155.50	2	157.50	155.00	0	18,760	0.00%
2021/02/04	0	0.00	2	153.00	157.00	-2	18,906	-0.01%
2021/02/03	0	0.00	1	161.50	155.50	-1	19,198	-0.01%
2021/02/02	1	155.00	3	156.67	158.00	-2	19,247	-0.01%
2021/02/01	3	144.17	8	149.69	150.00	-5	19,361	-0.03%
2021/01/29	6.2	154.04	5	153.60	152.00	1.2	19,472	0.01%
2021/01/28	7	157.07	2.3	157.78	157.50	4.7	19,406	0.02%
2021/01/26	5.3	165.82	4	167.25	162.00	1.3	19,440	0.01%
2021/01/25	16.5	173.86	7	172.64	170.50	9.5	19,287	0.05%
2021/01/22	0	0.00	3	165.00	172.00	-3	18,999	-0.02%
2021/01/20	4	162.50	1	165.00	159.50	3	18,700	0.02%
2021/01/19	2	165.00	2	163.50	165.00	0	18,666	0.00%
2021/01/18	1	158.50	14	159.21	163.00	-13	18,622	-0.07%
2021/01/15	7	161.93	2	160.50	161.00	5	18,518	0.03%
2021/01/14	6.4	169.39	0	0.00	167.50	6.4	18,227	0.04%
2021/01/12	1	168.50	2	171.50	168.50	-1	17,950	-0.01%
2021/01/11	1	174.00	13	172.69	174.00	-12	17,810	-0.07%
2021/01/08	9	171.06	1	168.00	170.00	8	17,740	0.05%
2021/01/07	2	172.00	3	173.17	172.00	-1	17,767	-0.01%
2021/01/06	12	172.21	37	169.74	172.50	-25	17,705	-0.14%
2021/01/05	13	171.58	3	171.17	171.00	10	17,446	0.06%
2021/01/04	26.1	180.26	6	178.58	177.50	20.1	17,184	0.12%
2020/12/31	20	176.23	21	174.64	177.50	-1	16,868	-0.01%
2020/12/30	20	174.25	22	175.11	175.00	-2	16,663	-0.01%
2020/12/29	37	174.74	48	174.57	171.00	-11	16,395	-0.07%
2020/12/28	11	168.64	3	168.00	169.00	8	15,706	0.05%
2020/12/25	2	165.00	6	166.67	167.50	-4	15,544	-0.03%
2020/12/24	27	167.93	24	166.92	165.00	3	15,449	0.02%
2020/12/23	8	166.44	9	167.33	168.00	-1	15,348	-0.01%
2020/12/22	17	164.79	21	166.21	162.50	-4	15,141	-0.03%
2020/12/21	10	160.05	9	159.83	160.50	1	14,756	0.01%
2020/12/18	9	162.78	4	162.63	161.50	5	14,595	0.03%
2020/12/17	9	166.06	4	168.63	166.50	5	14,418	0.03%
2020/12/16	2	169.00	7	167.93	170.00	-5	14,232	-0.04%
2020/12/15	9	164.61	2	172.00	163.00	7	13,968	0.05%
2020/12/14	26	170.29	34	168.97	168.50	-8	13,701	-0.06%
2020/12/11	29	168.93	13	169.46	168.00	16	13,705	0.12%
2020/12/10	13	168.15	11	168.36	168.00	2	13,190	0.02%
2020/12/09	17	170.26	23	171.91	172.00	-6	12,823	-0.05%
2020/12/08	21	156.67	27	156.85	159.00	-6	12,171	-0.05%
2020/12/07	6	153.75	5	152.60	154.50	1	11,949	0.01%
2020/12/04	25	157.76	17	158.88	160.00	8	11,594	0.07%
2020/12/03	33	156.79	39	158.21	160.00	-6	11,330	-0.05%
2020/12/02	22	152.09	21	151.38	154.00	1	10,718	0.01%
2020/12/01	49	147.86	56	148.26	144.50	-7	10,250	-0.07%
2020/11/30	3	141.17	7	141.50	143.50	-4	9,258	-0.04%
2020/11/27	8	129.94	16	129.88	130.50	-8	9,019	-0.09%
2020/11/26	8	125.38	5.3	127.22	129.00	2.7	8,867	0.03%
2020/11/25	16	124.63	10	125.35	122.00	6	8,601	0.07%
2020/11/24	10	123.70	21	123.00	125.00	-11	8,371	-0.13%
2020/11/23	6	119.42	4	119.63	120.00	2	7,990	0.03%
2020/11/20	4	116.75	2	117.00	116.50	2	7,791	0.03%
2020/11/19	1	115.00	4	116.13	117.00	-3	7,773	-0.04%
2020/11/18	6	116.00	3	115.67	116.00	3	7,765	0.04%
2020/11/17	4	117.75	15.1	118.14	115.50	-11.1	7,764	-0.14%
2020/11/16	4	115.00	2	114.50	115.00	2	7,533	0.03%
2020/11/13	1	113.50	6	113.08	113.50	-5	7,530	-0.07%
2020/11/12	7	112.43	8	114.00	112.50	-1	7,548	-0.01%
2020/11/11	8	112.88	11	112.18	114.00	-3	7,577	-0.04%
2020/11/10	20	108.00	15	108.20	107.50	5	7,456	0.07%
2020/11/09	8	108.81	16	108.28	110.00	-8	7,487	-0.11%
2020/11/06	22	106.86	30	107.30	106.00	-8	7,417	-0.11%
2020/11/05	3	104.00	4	104.25	103.50	-1	7,400	-0.01%
2020/11/04	3	103.00	5	103.20	103.50	-2	7,491	-0.03%
2020/11/03	2	101.00	4	101.38	101.50	-2	7,647	-0.03%
2020/11/02	1	99.60	0	0.00	99.30	1	7,766	0.01%
2020/10/30	4	99.85	0	0.00	99.60	4	7,843	0.05%
2020/10/29	0	0.00	7	99.97	99.90	-7	7,870	-0.09%
2020/10/28	8	101.69	2	103.50	101.50	6	7,984	0.08%
2020/10/27	0	0.00	2	104.00	104.00	-2	8,025	-0.02%
2020/10/26	7	103.00	9	104.33	103.00	-2	8,076	-0.02%
2020/10/22	4.5	102.22	6	102.83	102.00	-1.5	8,390	-0.02%
2020/10/21	0	0.00	2	101.50	101.50	-2	8,543	-0.02%
2020/10/20	2	101.75	3	101.17	101.00	-1	8,742	-0.01%
2020/10/19	6	101.25	7	101.93	102.00	-1	8,987	-0.01%
2020/10/16	9	102.67	2	104.00	101.00	7	9,209	0.08%
2020/10/15	5	102.70	9	102.17	102.50	-4	9,217	-0.04%
2020/10/14	1	99.40	6	99.97	100.50	-5	9,128	-0.05%
2020/10/13	3	97.57	6	99.03	99.20	-3	9,252	-0.03%
2020/10/12	5	98.38	3	99.50	98.00	2	9,314	0.02%
2020/10/08	3	98.73	4	99.25	98.70	-1	9,377	-0.01%
2020/10/07	1	99.00	2	98.95	99.00	-1	9,472	-0.01%
2020/10/06	4	97.98	3	99.10	98.50	1	9,629	0.01%
2020/10/05	1	97.70	2	98.10	97.90	-1	9,893	-0.01%
2020/09/30	1	95.90	1	96.80	96.80	0	10,071	0.00%
2020/09/29	5	96.56	2	96.40	96.10	3	10,245	0.03%
2020/09/28	1	95.70	0	0.00	96.00	1	10,438	0.01%
2020/09/25	9	95.84	2	94.70	94.40	7	10,471	0.07%
2020/09/24	5	97.48	5	97.82	97.20	0	10,491	0.00%
2020/09/23	1	99.50	7	98.90	99.90	-6	10,527	-0.06%
2020/09/22	3	98.47	0	0.00	98.50	3	10,541	0.03%
2020/09/21	5	100.60	0	0.00	100.00	5	10,519	0.05%
2020/09/18	2	103.25	1	102.00	102.00	1	10,529	0.01%
2020/09/17	5	103.00	9	103.17	103.00	-4	10,545	-0.04%
2020/09/16	6	104.25	1	105.50	103.00	5	10,542	0.05%
2020/09/15	1	102.00	4	102.25	103.00	-3	10,426	-0.03%
2020/09/14	3	100.83	1	100.50	100.50	2	10,339	0.02%
2020/09/10	5	101.20	0	0.00	100.50	5	10,358	0.05%
2020/09/09	4.5	100.76	2.2	101.31	102.00	2.3	10,349	0.02%
2020/09/08	4	100.25	1	100.50	100.50	3	10,338	0.03%
2020/09/07	3	100.33	2	103.50	100.00	1	10,388	0.01%
2020/09/04	3	100.50	9	100.61	102.50	-6	10,355	-0.06%
2020/09/03	13	98.28	6	100.50	101.00	7	10,503	0.07%
2020/09/02	3	97.40	1	97.00	97.30	2	10,847	0.02%
2020/09/01	3	96.30	0	0.00	96.80	3	10,883	0.03%
2020/08/31	2	97.45	6	96.43	96.40	-4	10,959	-0.04%
2020/08/27	2	98.55	1	98.80	98.40	1	11,263	0.01%
2020/08/26	3	97.67	1	97.80	97.80	2	11,264	0.02%
2020/08/25	0	0.00	2	97.50	97.50	-2	11,271	-0.02%
2020/08/21	1	97.00	1	96.80	97.10	0	11,267	0.00%
2020/08/20	3	97.20	0	0.00	95.60	3	11,224	0.03%
2020/08/19	0	0.00	1	103.00	101.50	-1	11,038	-0.01%
2020/08/18	2	104.50	0	0.00	104.00	2	11,024	0.02%
2020/08/17	7	104.07	4	104.75	104.00	3	11,026	0.03%
2020/08/14	5	102.70	2	102.75	103.50	3	10,886	0.03%
2020/08/13	3	101.17	0	0.00	101.00	3	10,794	0.03%
2020/08/12	1	103.00	8	103.00	103.00	-7	10,709	-0.07%
2020/08/11	13	103.31	7	104.07	102.50	6	10,656	0.06%
2020/08/10	1	102.50	3	102.33	101.50	-2	10,475	-0.02%
2020/08/07	4	102.38	2	102.75	100.00	2	10,409	0.02%
2020/08/05	1	99.90	2	100.15	99.30	-1	10,260	-0.01%
2020/08/04	0	0.00	7	98.57	98.90	-7	10,378	-0.07%
2020/07/31	4	98.00	4	98.00	98.00	0	10,755	0.00%
2020/07/30	1	96.30	2	96.60	97.80	-1	10,717	-0.01%
2020/07/29	6	94.43	6	94.10	94.50	0	10,733	0.00%
2020/07/28	8	95.29	5	98.60	94.50	3	10,724	0.03%
2020/07/27	2	96.00	5	98.48	95.30	-3	10,641	-0.03%
2020/07/24	19	97.79	1	98.50	96.10	18	10,589	0.17%
2020/07/23	7	100.93	1	102.00	100.00	6	10,450	0.06%
2020/07/22	4	107.63	7	107.43	108.00	-3	10,288	-0.03%
2020/07/20	0	0.00	2	104.25	103.50	-2	9,894	-0.02%
2020/07/17	3	102.33	3	103.50	103.00	0	9,830	0.00%
2020/07/16	1	102.00	0	0.00	102.00	1	9,847	0.01%
2020/07/15	2	102.00	0	0.00	101.00	2	9,773	0.02%
2020/07/14	1	101.50	0	0.00	101.50	1	9,928	0.01%
2020/07/13	1	104.00	2	105.00	104.50	-1	10,021	-0.01%
2020/07/10	7	104.29	5	103.00	102.50	2	10,149	0.02%
2020/07/09	3	103.83	12	104.92	106.00	-9	10,110	-0.09%
2020/07/08	1	103.00	4	102.50	102.50	-3	9,882	-0.03%
2020/07/07	0	0.00	2	99.85	99.50	-2	9,766	-0.02%
2020/07/06	3	100.50	1	101.00	100.00	2	9,890	0.02%
2020/07/03	3	97.30	4	97.40	97.80	-1	10,061	-0.01%
2020/07/02	3	96.23	1	96.90	97.00	2	10,263	0.02%
2020/07/01	2	96.05	1	95.40	95.40	1	10,373	0.01%
2020/06/30	0	0.00	2	94.50	94.90	-2	10,424	-0.02%
2020/06/24	1	94.80	5	93.98	94.00	-4	10,531	-0.04%
2020/06/23	0	0.00	1	93.20	93.90	-1	10,717	-0.01%
2020/06/22	0	0.00	2	93.80	93.10	-2	10,897	-0.02%
2020/06/19	2	93.40	5	94.28	93.90	-3	11,175	-0.03%
2020/06/18	1	91.90	5	92.60	92.10	-4	11,317	-0.04%
2020/06/17	1	92.30	1	92.40	92.40	0	11,436	0.00%
2020/06/16	0	0.00	1	91.80	92.10	-1	11,637	-0.01%
2020/06/15	8	91.53	0	0.00	90.50	8	11,968	0.07%
2020/06/12	1	88.70	2	89.25	91.50	-1	12,126	-0.01%
2020/06/11	3	93.20	1	92.80	91.50	2	12,253	0.02%
2020/06/10	2	95.15	10	95.15	95.40	-8	12,271	-0.07%
2020/06/09	13	95.25	5	96.30	94.20	8	12,514	0.06%
2020/06/08	3	97.87	16	95.80	99.00	-13	12,338	-0.11%
2020/06/05	1	92.50	1	91.50	91.80	0	11,890	0.00%
2020/06/04	8	91.54	9	91.40	91.60	-1	11,991	-0.01%
2020/06/03	8	91.98	7	91.43	91.40	1	12,099	0.01%
2020/06/02	4	91.23	11	91.48	91.50	-7	11,996	-0.06%
2020/05/29	2	88.15	0	0.00	87.80	2	12,059	0.02%
2020/05/28	2	89.45	2	88.75	89.10	0	12,162	0.00%
2020/05/27	6	89.32	14	88.74	88.70	-8	12,309	-0.06%
2020/05/26	4	89.60	5	89.36	89.30	-1	12,437	-0.01%
2020/05/25	4	87.35	4	88.45	89.20	0	12,565	0.00%
2020/05/22	2	89.50	1	88.30	88.30	1	12,598	0.01%
2020/05/21	2	89.00	11	88.50	89.00	-9	12,627	-0.07%
2020/05/20	6	88.35	5	88.22	88.00	1	12,646	0.01%
2020/05/19	2	88.90	18	88.31	88.50	-16	12,805	-0.12%
2020/05/18	3	87.37	3	86.77	86.80	0	13,041	0.00%
2020/05/15	19	88.52	2	87.20	87.00	17	13,274	0.13%
2020/05/14	7	89.44	1	89.60	88.20	6	13,690	0.04%
2020/05/13	7	91.23	5	91.10	91.00	2	13,873	0.01%
2020/05/12	9	91.48	9	92.10	90.90	0	13,837	0.00%
2020/05/11	6	92.12	2	91.95	92.20	4	13,890	0.03%
2020/05/08	19	90.61	10	91.34	90.60	9	13,690	0.07%
2020/05/07	3	88.00	2	87.55	87.10	1	13,381	0.01%
2020/05/06	5	87.24	2	87.50	87.20	3	13,392	0.02%
2020/05/05	5	88.02	6	88.65	88.50	-1	13,445	-0.01%
2020/05/04	4	87.00	15	87.07	86.90	-11	13,527	-0.08%
2020/04/30	22	88.81	2	89.10	89.10	20	13,575	0.15%
2020/04/29	4	87.10	3	87.00	87.00	1	13,527	0.01%
2020/04/28	2	87.00	0	0.00	86.50	2	13,593	0.01%
2020/04/24	0	0.00	12	84.43	84.70	-12	13,917	-0.09%
2020/04/23	2	85.75	0	0.00	85.20	2	14,143	0.01%
2020/04/22	11	84.94	1	84.40	85.10	10	14,263	0.07%
2020/04/21	4	87.70	15	85.28	84.40	-11	14,573	-0.08%
2020/04/20	0	0.00	2	87.75	87.50	-2	14,549	-0.01%
2020/04/17	10	86.70	6	86.33	86.40	4	14,507	0.03%
2020/04/16	5	88.02	3	87.70	88.00	2	14,323	0.01%
2020/04/15	20	87.46	8	88.60	88.60	12	14,254	0.08%
2020/04/14	2	85.60	2	86.05	86.00	0	14,050	0.00%
2020/04/13	3	85.00	5	85.54	84.50	-2	14,051	-0.01%
2020/04/10	3	85.07	2	85.45	86.00	1	14,058	0.01%
2020/04/09	6	86.22	17	86.96	84.30	-11	14,202	-0.08%
2020/04/08	9	85.01	6	84.80	86.90	3	14,166	0.02%
2020/04/07	9	82.08	20	81.90	82.90	-11	13,825	-0.08%
2020/04/06	7	77.79	5	79.02	80.00	2	13,642	0.01%
2020/04/01	14	77.26	1	76.90	77.20	13	13,501	0.10%
2020/03/31	2	77.60	2	79.00	78.20	0	13,445	0.00%
2020/03/30	5	77.68	0	0.00	79.10	5	14,004	0.04%
2020/03/27	13	81.02	8	80.53	79.60	5	13,950	0.04%
2020/03/26	10	78.89	10	79.38	80.30	0	13,817	0.00%
2020/03/25	7	79.26	3	80.20	78.70	4	13,737	0.03%
2020/03/24	3	76.87	2	77.00	75.70	1	13,481	0.01%
2020/03/23	7	74.20	3	75.33	73.60	4	13,586	0.03%
2020/03/20	6	81.00	3	81.83	80.60	3	13,512	0.02%
2020/03/19	8	82.69	5	78.32	75.80	3	13,392	0.02%
2020/03/18	8	85.48	1	86.00	84.20	7	13,093	0.05%
2020/03/16	2	89.50	5	89.52	86.50	-3	12,937	-0.02%
2020/03/13	1	89.00	0	0.00	91.70	1	12,861	0.01%
2020/03/12	3	93.23	1	94.50	94.00	2	12,576	0.02%
2020/03/10	2	101.00	5	98.54	102.00	-3	13,169	-0.02%
2020/03/09	3	101.83	12	98.77	98.30	-9	13,222	-0.07%
2020/03/06	0	0.00	2	106.00	106.00	-2	13,026	-0.02%
2020/03/05	1	109.00	3	107.83	109.00	-2	12,961	-0.02%
2020/03/04	10	104.75	6	105.75	103.50	4	12,816	0.03%
2020/03/03	78	109.44	0	0.00	106.50	78	12,681	0.62%
2020/03/02	1	107.50	0	0.00	108.50	1	12,578	0.01%
2020/02/27	3	106.17	1	105.00	105.00	2	12,499	0.02%
2020/02/26	2	111.50	0.3	108.50	108.50	1.8	12,399	0.01%
2020/02/25	1	113.00	1	112.50	113.00	0	12,235	0.00%
2020/02/24	4	112.88	6	113.50	112.50	-2	12,185	-0.02%
2020/02/21	3	115.83	4	115.75	116.50	-1	12,075	-0.01%
2020/02/20	3	117.00	3	116.50	117.00	0	12,027	0.00%
2020/02/19	4	115.38	10	115.55	116.00	-6	11,823	-0.05%
2020/02/18	3	111.00	2	113.25	110.50	1	11,515	0.01%
2020/02/17	13	111.23	18	111.56	113.00	-5	11,278	-0.04%
2020/02/14	5	105.60	8	106.88	108.00	-3	10,837	-0.03%
2020/02/13	5	103.30	1	102.50	102.00	4	10,571	0.04%
2020/02/12	4	103.38	6	104.42	103.50	-2	10,678	-0.02%
2020/02/11	3	101.67	1	102.50	103.00	2	10,836	0.02%
2020/02/10	3	100.83	3	101.50	101.00	0	10,898	0.00%
2020/02/07	12	103.58	17	103.06	103.00	-5	10,875	-0.05%
2020/02/06	6	104.67	7	104.71	103.50	-1	11,007	-0.01%
2020/02/05	1	101.50	12	102.83	102.00	-11	10,999	-0.10%
2020/02/04	3	100.47	3	99.97	101.00	0	10,844	0.00%
2020/02/03	6	95.55	1	98.40	98.20	5	10,802	0.05%
2020/01/31	1	98.00	4	97.85	98.20	-3	10,721	-0.03%
2020/01/30	8	97.93	5	98.54	96.30	3	10,834	0.03%
2020/01/20	1	107.00	7	107.21	107.00	-6	10,654	-0.06%
2020/01/17	7	105.43	8	105.31	105.00	-1	10,615	-0.01%
2020/01/16	1	104.50	5	104.10	104.50	-4	10,371	-0.04%
2020/01/15	10	101.20	21	102.21	102.00	-11	10,274	-0.11%
2020/01/14	4	99.00	4	99.20	99.00	0	10,037	0.00%
2020/01/13	3	97.03	3	97.87	98.40	0	10,064	0.00%
2020/01/10	5	97.46	1	96.30	96.50	4	10,379	0.04%
2020/01/09	2	96.90	0	0.00	97.30	2	10,527	0.02%
2020/01/08	5	94.72	1	94.30	94.30	4	10,582	0.04%
2020/01/07	11	96.21	5	94.28	94.50	6	10,940	0.05%
2020/01/06	16	97.45	5	98.47	97.00	11	11,240	0.10%
2020/01/03	9	102.54	2	100.50	100.50	7	11,207	0.06%
2020/01/02	1	100.50	4.3	103.12	103.00	-3.3	11,089	-0.03%
2019/12/31	2	100.00	3	99.40	99.40	-1	10,868	-0.01%
2019/12/30	5	101.40	4	101.70	100.00	1	10,903	0.01%
2019/12/27	5	102.00	14	101.57	101.00	-9	10,860	-0.08%
2019/12/26	3	101.50	0	0.00	101.50	3	10,872	0.03%
2019/12/25	14	102.39	12	102.75	101.50	2	10,938	0.02%
2019/12/24	2	97.95	5	98.28	99.00	-3	10,393	-0.03%
2019/12/23	12	99.51	3	97.97	98.00	9	10,502	0.09%
2019/12/20	2	96.25	5	97.70	97.80	-3	10,555	-0.03%
2019/12/19	2	95.70	5	95.96	95.70	-3	10,832	-0.03%
2019/12/18	6	99.15	19	98.50	96.80	-13	10,922	-0.12%
2019/12/17	9	96.38	3	96.93	97.00	6	10,619	0.06%
2019/12/16	2	96.60	2	96.50	96.50	0	10,560	0.00%
2019/12/12	2	95.65	6	95.30	94.50	-4	10,397	-0.04%
2019/12/11	16	94.32	3	94.67	94.20	13	10,307	0.13%
2019/12/10	3	96.30	0	0.00	96.80	3	10,287	0.03%
2019/12/09	4	96.10	4	96.70	97.30	0	10,214	0.00%
2019/12/06	7	98.06	11	97.04	96.70	-4	10,146	-0.04%
2019/12/05	2	93.60	27	96.09	96.50	-25	9,750	-0.26%
2019/12/04	2	89.35	3	89.77	90.50	-1	9,211	-0.01%
2019/12/03	1	87.00	0	0.00	87.10	1	8,989	0.01%
2019/12/02	1	86.60	0	0.00	87.00	1	8,999	0.01%
2019/11/27	3	86.80	0	0.00	86.60	3	9,125	0.03%
2019/11/22	0	0.00	10	87.30	87.10	-10	9,060	-0.11%
2019/11/21	4	86.33	1	86.80	86.20	3	9,167	0.03%
2019/11/20	10	86.20	0	0.00	86.40	10	9,147	0.11%
2019/11/19	0	0.00	5	88.00	87.30	-5	9,219	-0.05%
2019/11/15	8	88.25	6	88.83	87.80	2	9,208	0.02%
2019/11/14	2	87.65	1	88.80	88.80	1	9,296	0.01%
2019/11/13	1	89.40	4	88.85	88.40	-3	9,314	-0.03%
2019/11/12	10	87.20	0	0.00	87.50	10	9,337	0.11%
2019/11/11	4	85.60	202.3	85.77	86.20	-198.3	9,336	-2.12%	大賣/鉅額交易
2019/11/08	11	89.98	4	91.00	88.00	7	9,198	0.08%
2019/11/06	6	96.35	4	97.40	95.90	2	8,881	0.02%
2019/11/05	0	0.00	1	96.80	98.00	-1	8,856	-0.01%
2019/11/04	2	94.55	5	94.46	95.20	-3	8,702	-0.03%
2019/11/01	1	92.30	1	92.30	92.30	0	8,580	0.00%
2019/10/31	0	0.00	0.3	91.80	91.80	-0.3	8,647	0.00%
2019/10/30	0	0.00	2	93.70	94.20	-2	8,573	-0.02%
2019/10/29	1	92.00	1	96.00	94.50	0	8,572	0.00%
2019/10/28	10	93.60	0	0.00	94.30	10	8,454	0.12%
2019/10/25	13	93.54	3.3	93.42	92.90	9.8	8,395	0.12%
2019/10/23	2	93.25	2	91.90	91.90	0	8,312	0.00%
2019/10/22	1	94.00	2	92.80	93.10	-1	8,303	-0.01%
2019/10/18	13	92.81	22.4	92.71	91.20	-9.4	8,137	-0.12%
2019/10/17	2	89.85	5	90.78	91.10	-3	7,788	-0.04%
2019/10/16	10	90.62	3	91.17	89.00	7	7,667	0.09%
2019/10/15	54	91.69	4	89.70	89.20	50	7,584	0.66%
2019/10/14	3	89.17	9	89.39	89.30	-6	7,306	-0.08%
2019/10/08	1	84.10	1	83.80	83.80	0	7,069	0.00%
2019/10/07	0	0.00	10	84.30	84.40	-10	7,055	-0.14%
2019/10/04	4	85.00	4	86.50	85.00	0	7,053	0.00%
2019/10/03	0	0.00	18	84.16	86.20	-18	7,094	-0.25%
2019/10/02	5	85.04	3	85.53	85.40	2	7,068	0.03%
2019/10/01	2	84.60	5	85.06	85.50	-3	7,054	-0.04%
2019/09/27	190	82.86	4	83.90	82.20	186	6,981	2.66%	大買/鉅額交易
2019/09/26	13	82.50	2	82.60	82.70	11	7,004	0.16%
2019/09/25	97	83.50	1	84.00	83.90	96	7,102	1.35%
2019/09/24	8	83.73	31	83.79	83.70	-23	7,306	-0.31%
2019/09/20	2	78.50	2	77.25	78.50	0	7,226	0.00%
2019/09/19	3	77.03	0	0.00	76.90	3	7,288	0.04%
2019/09/18	10	76.50	1	77.10	76.30	9	7,461	0.12%
2019/09/16	5	76.70	10	77.40	76.70	-5	7,591	-0.07%
2019/09/12	1	76.80	5	76.38	77.20	-4	7,719	-0.05%
2019/09/11	2	74.55	0	0.00	74.30	2	7,775	0.03%
2019/09/10	2	75.20	1	75.20	75.00	1	7,927	0.01%
2019/09/06	3	76.53	2	76.25	76.20	1	8,568	0.01%
2019/09/04	3	76.23	2	76.60	76.20	1	9,001	0.01%
2019/09/03	0	0.00	1	76.20	76.60	-1	9,084	-0.01%
2019/08/30	1	75.19	2	74.85	74.20	-1	9,298	-0.01%
2019/08/29	7	73.93	0	0.00	74.60	7	9,377	0.07%
2019/08/28	2	74.05	0	0.00	73.50	2	9,430	0.02%
2019/08/27	0	0.00	8	74.35	73.80	-8	9,447	-0.08%
2019/08/26	2	74.10	0	0.00	74.10	2	9,586	0.02%
2019/08/23	2	78.30	1	78.40	77.90	1	9,603	0.01%
2019/08/22	5	78.36	0	0.00	77.90	5	9,722	0.05%
2019/08/21	1	79.60	0	0.00	79.30	1	9,935	0.01%
2019/08/20	1	81.20	0	0.00	80.10	1	10,200	0.01%
2019/08/19	8	81.68	20	81.58	81.20	-12	10,388	-0.12%
2019/08/16	9	78.49	2	78.10	78.00	7	10,583	0.07%
2019/08/15	11	78.49	2	78.60	77.60	9	10,991	0.08%
2019/08/14	0	0.00	1	82.50	80.90	-1	11,107	-0.01%
2019/08/13	2	81.05	1	81.70	81.00	1	11,418	0.01%
2019/08/12	0	0.00	5	80.90	81.50	-5	11,962	-0.04%
2019/08/08	3	80.30	0	0.00	80.20	3	12,172	0.02%
2019/08/07	5	80.00	0	0.00	80.50	5	12,557	0.04%
2019/08/06	1	79.00	0	0.00	82.30	1	13,207	0.01%
2019/08/05	2	81.50	2	80.60	80.50	0	13,657	0.00%
2019/08/02	12	82.28	3	81.60	81.60	9	14,366	0.06%
2019/08/01	6	85.93	3	85.23	85.50	3	14,369	0.02%
2019/07/31	12	84.12	5	85.38	86.00	7	14,460	0.05%
2019/07/30	3	83.90	4	84.40	83.50	-1	14,407	-0.01%
2019/07/29	3	87.00	7	86.84	86.30	-4	14,303	-0.03%
2019/07/26	1	87.80	5	87.90	88.00	-4	14,319	-0.03%
2019/07/25	12	88.08	16	87.84	88.40	-4	14,315	-0.03%
2019/07/24	2	87.05	0	0.00	86.90	2	14,296	0.01%
2019/07/23	1	85.90	2	86.90	86.90	-1	14,345	-0.01%
2019/07/22	5	88.50	16	88.07	88.10	-11	14,336	-0.08%
2019/07/19	0	0.00	8	88.00	88.00	-8	14,327	-0.06%
2019/07/17	0	0.00	10	89.81	89.90	-10	14,406	-0.07%
2019/07/16	10	91.20	0	0.00	90.40	10	14,443	0.07%
2019/07/15	5	89.24	10	89.40	89.90	-5	14,399	-0.03%
2019/07/12	13	89.13	4	89.00	87.90	9	14,471	0.06%
2019/07/11	1	87.70	7	87.91	87.30	-6	14,373	-0.04%
2019/07/10	1	86.40	4	86.48	86.70	-3	14,320	-0.02%
2019/07/09	5	85.70	0	0.00	85.70	5	14,289	0.03%
2019/07/08	0	0.00	2	87.75	87.50	-2	14,264	-0.01%
2019/07/05	1	86.90	1	87.30	87.30	0	14,345	0.00%
2019/07/04	0	0.00	1	86.10	85.80	-1	14,340	-0.01%
2019/07/03	5	86.72	19	85.75	85.90	-14	14,760	-0.09%
2019/07/02	5	86.78	5	86.92	87.60	0	14,660	0.00%
2019/07/01	3	85.83	15	84.63	85.90	-12	14,475	-0.08%
2019/06/28	3	80.73	4	81.30	81.60	-1	14,182	-0.01%
2019/06/27	8	79.76	2	79.55	80.50	6	14,223	0.04%
2019/06/26	13	79.88	8	79.13	81.40	5	13,871	0.04%
2019/06/25	2	80.45	7	81.03	80.40	-5	13,831	-0.04%
2019/06/24	2	82.70	2	82.50	83.00	0	13,652	0.00%
2019/06/21	6	81.33	3	81.60	81.60	3	13,619	0.02%
2019/06/19	4	82.30	3	82.37	82.50	1	13,490	0.01%
2019/06/18	19	82.24	12	83.90	81.70	7	13,372	0.05%
2019/06/17	17	83.69	10	83.91	84.20	7	13,326	0.05%
2019/06/14	9	82.16	25	82.59	82.10	-16	13,108	-0.12%
2019/06/13	2	80.30	7	80.83	81.50	-5	12,776	-0.04%
2019/06/11	0	0.00	10	78.00	78.60	-10	12,490	-0.08%
2019/06/10	13	75.93	3	76.50	76.80	10	12,428	0.08%
2019/06/06	10	75.20	8	76.90	74.50	2	12,369	0.02%
2019/06/05	0	0.00	3	78.83	77.90	-3	12,215	-0.02%
2019/05/31	5	78.26	4	78.18	78.90	1	12,294	0.01%
2019/05/30	3	77.53	1	77.50	77.30	2	12,162	0.02%
2019/05/29	3	76.70	3	77.47	77.20	0	12,097	0.00%
2019/05/28	13	78.75	8	79.04	78.20	5	12,127	0.04%
2019/05/27	2	82.10	2	82.15	81.10	0	12,125	0.00%
2019/05/24	8	81.03	8	81.56	80.90	0	11,956	0.00%
2019/05/23	2	79.40	3	80.87	81.20	-1	11,812	-0.01%
2019/05/22	15	80.33	15	81.53	79.10	0	11,547	0.00%
2019/05/21	5	76.40	5	78.76	78.90	0	11,219	0.00%
2019/05/20	18	77.81	18	77.62	77.00	0	11,084	0.00%
2019/05/17	19	80.84	24	81.02	80.10	-5	10,837	-0.05%
2019/05/16	1	77.80	2	78.60	78.10	-1	10,412	-0.01%
2019/05/15	8	79.03	5	78.90	78.10	3	10,471	0.03%
2019/05/14	25	77.70	25.1	77.71	78.00	-0.1	10,559	0.00%
2019/05/13	11	74.79	28	74.52	75.70	-17	10,001	-0.17%
2019/05/10	11	72.36	20	72.47	72.80	-9	9,585	-0.09%
2019/05/09	13	68.88	25	69.09	68.20	-12	8,933	-0.13%
2019/05/08	2	69.20	30	68.50	69.30	-28	8,874	-0.32%
2019/05/07	0	0.00	1	67.70	67.70	-1	8,904	-0.01%
2019/05/06	1	66.60	0	0.00	67.30	1	9,224	0.01%
2019/05/03	6	68.68	9	68.64	68.20	-3	9,229	-0.03%
2019/05/02	2	67.40	0	0.00	67.30	2	9,228	0.02%
2019/04/30	3	66.23	1	66.60	66.80	2	9,352	0.02%
2019/04/29	6	67.20	8	67.40	67.00	-2	9,419	-0.02%
2019/04/26	6	69.92	1	69.40	69.50	5	9,474	0.05%
2019/04/25	2	70.55	3	70.80	71.20	-1	9,531	-0.01%
2019/04/24	1	72.20	4	71.80	70.30	-3	9,697	-0.03%
2019/04/23	3	69.93	1	70.80	70.00	2	9,679	0.02%
2019/04/22	4	70.95	5	71.46	70.50	-1	9,950	-0.01%
2019/04/19	1	69.60	2	69.65	70.60	-1	9,991	-0.01%
2019/04/18	2	71.10	41	68.56	68.60	-39	10,232	-0.38%
2019/04/17	5	69.22	5	69.74	69.10	0	10,246	0.00%
2019/04/16	2	68.65	3	69.30	69.30	-1	10,261	-0.01%
2019/04/15	1	68.30	2	68.25	68.30	-1	10,465	-0.01%
2019/04/12	5.1	67.37	4	67.80	67.70	1.1	10,741	0.01%
2019/04/11	6	69.95	2	71.25	68.80	4	10,854	0.04%
2019/04/10	0	0.00	1	70.70	71.40	-1	10,908	-0.01%
2019/04/09	14	72.36	8	72.98	71.80	6	10,984	0.05%
2019/04/08	1	68.00	2	68.80	68.60	-1	10,831	-0.01%
2019/04/03	4	68.10	0	0.00	67.80	4	10,997	0.04%
2019/04/02	6	68.68	1	68.80	68.40	5	11,241	0.04%
2019/04/01	2	69.10	12	69.04	68.20	-10	11,713	-0.09%
2019/03/28	6	66.87	2	67.65	66.60	4	12,023	0.03%
2019/03/27	3	67.07	0	0.00	66.90	3	12,525	0.02%
2019/03/25	1	67.10	1	66.60	66.60	0	12,950	0.00%
2019/03/22	3	69.37	2	69.25	68.20	1	13,122	0.01%
2019/03/21	6	68.23	15	68.33	68.40	-9	13,349	-0.07%
2019/03/20	2	68.00	3	67.90	67.80	-1	13,583	-0.01%
2019/03/18	1	65.20	1	65.30	65.70	0	13,975	0.00%
2019/03/15	4	64.93	4	65.03	64.80	0	14,310	0.00%
2019/03/14	4	64.48	0	0.00	64.30	4	14,582	0.03%
2019/03/13	11	65.92	0	0.00	65.70	11	14,874	0.07%
2019/03/12	3	66.53	5	66.88	66.00	-2	15,052	-0.01%
2019/03/11	6	65.80	1	65.90	65.90	5	15,288	0.03%
2019/03/08	8	66.23	7	66.69	65.10	1	15,954	0.01%
2019/03/07	2	70.45	16	69.96	67.90	-14	16,140	-0.09%
2019/03/06	17	71.18	2	70.30	70.30	15	16,581	0.09%
2019/03/05	4	70.35	4	70.60	70.60	0	17,126	0.00%
2019/03/04	1	71.90	1	70.50	70.50	0	17,429	0.00%
2019/02/27	1	71.40	1	71.90	71.40	0	17,569	0.00%
2019/02/26	5	72.46	9	72.59	72.60	-4	17,810	-0.02%
2019/02/25	2	69.40	0	0.00	69.80	2	17,952	0.01%
2019/02/22	13	70.82	2	70.10	70.10	11	18,343	0.06%
2019/02/21	2	71.30	2	70.90	71.20	0	18,311	0.00%
2019/02/20	1	71.70	2	72.55	71.10	-1	18,314	-0.01%
2019/02/19	2	71.30	5	71.12	72.00	-3	18,362	-0.02%
2019/02/18	1	72.60	5	71.00	70.80	-4	18,472	-0.02%
2019/02/15	9	71.68	5	71.10	70.50	4	18,677	0.02%
2019/02/14	19	73.91	30	73.79	72.80	-11	18,739	-0.06%
2019/02/13	20	70.69	22	71.23	74.30	-2	18,546	-0.01%
2019/02/12	2	67.45	4	67.90	67.60	-2	18,191	-0.01%
2019/02/11	6	65.78	7	65.79	65.60	-1	18,539	-0.01%
2019/01/30	1	65.10	1	66.00	64.50	0	18,765	0.00%
2019/01/29	1	65.00	1	64.70	65.20	0	18,788	0.00%
2019/01/28	1	65.90	1	65.20	65.50	0	18,875	0.00%
2019/01/25	3	64.93	12	65.05	64.40	-9	19,217	-0.05%
2019/01/24	4	63.05	2	62.80	62.50	2	19,111	0.01%
2019/01/23	2	62.35	1	61.90	63.10	1	19,101	0.01%
2019/01/22	3	63.37	4	62.88	62.00	-1	19,326	-0.01%
2019/01/21	4	63.65	2	64.20	63.70	2	19,436	0.01%
2019/01/18	6	63.07	2	63.25	64.30	4	19,565	0.02%
2019/01/17	8	64.04	9	64.71	63.60	-1	19,619	-0.01%
2019/01/16	14	64.59	20	64.25	64.90	-6	19,722	-0.03%
2019/01/15	4	62.53	7	62.24	62.90	-3	19,591	-0.02%
2019/01/14	7	61.24	6	60.97	61.40	1	19,557	0.01%
2019/01/11	2	64.35	3	64.50	63.30	-1	19,391	-0.01%
2019/01/10	9	64.42	8	64.80	64.00	1	19,377	0.01%
2019/01/09	6	63.18	7	62.93	62.60	-1	19,169	-0.01%
2019/01/08	0	0.00	1	62.50	62.50	-1	19,230	-0.01%
2019/01/07	8	63.48	7	64.86	63.20	1	19,279	0.01%
2019/01/04	9	61.73	18	60.29	62.90	-9	19,258	-0.05%
2019/01/03	22	62.00	9	62.84	61.60	13	19,106	0.07%
2019/01/02	3	62.87	14	62.46	62.80	-11	19,093	-0.06%
2018/12/28	7	61.50	7	61.37	61.20	0	19,120	0.00%
2018/12/27	17	61.60	22	61.59	61.20	-5	19,189	-0.03%
2018/12/26	11	60.65	11	60.52	58.50	0	18,918	0.00%
2018/12/25	4	58.08	8	59.50	60.80	-4	18,881	-0.02%
2018/12/24	22	60.23	9	60.19	60.00	13	18,659	0.07%
2018/12/22	5	62.02	5	62.88	63.50	0	18,227	0.00%
2018/12/21	13	61.67	22	62.62	63.40	-9	18,292	-0.05%
2018/12/20	40	62.84	12	63.13	61.70	28	18,034	0.16%
2018/12/19	1	68.50	8	69.71	68.50	-7	17,677	-0.04%
2018/12/18	8	70.60	5	70.64	70.00	3	18,106	0.02%
2018/12/17	13	69.92	15	70.43	71.00	-2	18,198	-0.01%
2018/12/14	12	67.86	47	68.30	69.20	-35	18,092	-0.19%
2018/12/13	10	69.43	8	69.90	69.80	2	17,965	0.01%
2018/12/12	31	70.84	28	70.40	69.30	3	17,838	0.02%
2018/12/11	15	70.13	15	69.66	68.60	0	17,780	0.00%
2018/12/10	18	69.27	15	69.67	69.60	3	17,754	0.02%
2018/12/07	22	74.65	16	73.91	72.70	6	17,516	0.03%
2018/12/06	22	75.38	17	75.66	74.10	5	17,515	0.03%
2018/12/05	36	78.82	1	78.00	78.00	35	17,395	0.20%
2018/12/04	25	82.85	12	82.29	82.10	13	17,367	0.07%
2018/12/03	39	86.91	61	86.53	85.20	-22	17,253	-0.13%
2018/11/30	23	84.58	80	84.95	84.50	-57	16,574	-0.34%
2018/11/29	167	83.33	37	84.10	85.80	130	16,135	0.81%	大買/鉅額交易
2018/11/28	16	79.93	22	79.66	79.90	-6	15,623	-0.04%
2018/11/27	19	74.73	13	75.59	76.00	6	15,145	0.04%
2018/11/26	13	74.05	20	73.93	73.50	-7	14,850	-0.05%
2018/11/23	11	73.84	5	73.78	72.00	6	14,732	0.04%
2018/11/22	33	75.50	48	76.63	72.80	-15	14,384	-0.10%
2018/11/21	45	76.72	18	75.14	77.50	27	13,991	0.19%
2018/11/20	3	70.17	3	70.30	70.50	0	13,555	0.00%
2018/11/19	1	70.00	4	70.03	70.10	-3	13,594	-0.02%
2018/11/16	25	70.97	28	70.57	69.00	-3	13,591	-0.02%
2018/11/15	8	68.69	13	69.61	70.00	-5	13,639	-0.04%
2018/11/14	18	69.89	17	69.34	68.00	1	13,554	0.01%
2018/11/13	15	67.98	19	70.51	71.50	-4	13,511	-0.03%
2018/11/12	6	67.28	9	68.68	69.00	-3	13,388	-0.02%
2018/11/09	3	67.40	11	67.29	67.50	-8	13,312	-0.06%
2018/11/08	36	68.60	7	66.99	66.20	29	13,209	0.22%
2018/11/07	1	65.50	12	67.06	69.80	-11	12,822	-0.09%
2018/11/06	10	65.09	9	65.24	63.50	1	12,780	0.01%
2018/11/05	12	66.65	3	66.97	67.40	9	12,809	0.07%
2018/11/02	5	66.76	10	66.29	66.40	-5	12,814	-0.04%
2018/11/01	1	63.00	5	63.30	63.30	-4	12,502	-0.03%
2018/10/31	0	0.00	6	57.60	57.60	-6	12,443	-0.05%
2018/10/30	20	52.01	18	51.80	52.40	2	12,483	0.02%
2018/10/29	2	49.95	13	50.62	51.80	-11	12,405	-0.09%
2018/10/26	6	49.50	5	50.76	47.10	1	12,467	0.01%
2018/10/25	30	50.80	0	0.00	50.40	30	12,546	0.24%
2018/10/24	2	57.30	3	57.80	56.00	-1	12,412	-0.01%
2018/10/23	4	60.58	4	60.40	58.30	0	12,263	0.00%
2018/10/22	7	60.90	4	61.75	61.90	3	12,230	0.02%
2018/10/19	2	61.90	4	61.80	61.80	-2	12,158	-0.02%
2018/10/18	12	66.24	7	66.17	65.30	5	12,057	0.04%
2018/10/17	0	0.00	4	65.25	65.20	-4	11,952	-0.03%
2018/10/16	18	65.52	23	65.70	64.00	-5	11,921	-0.04%
2018/10/15	9	63.84	9	63.63	63.10	0	11,781	0.00%
2018/10/12	8	63.19	5	63.94	64.10	3	11,722	0.03%
2018/10/11	11	63.55	2	63.70	63.50	9	11,552	0.08%
2018/10/09	11	69.78	16	68.69	70.50	-5	11,443	-0.04%
2018/10/08	3	67.77	1	68.20	68.00	2	11,287	0.02%
2018/10/05	32	71.78	19	70.93	70.00	13	11,098	0.12%
2018/10/04	10	75.11	13	75.52	75.80	-3	10,937	-0.03%
2018/10/03	25	75.82	7	74.91	74.90	18	10,944	0.16%
2018/10/02	2	80.05	0	0.00	78.50	2	10,874	0.02%
2018/10/01	0	0.00	8	78.20	79.90	-8	10,996	-0.07%
2018/09/28	10	78.69	11	78.79	78.40	-1	11,180	-0.01%
2018/09/27	6	78.83	7	77.80	77.30	-1	11,181	-0.01%
2018/09/26	5	77.72	7	78.09	79.50	-2	11,262	-0.02%
2018/09/25	30	80.83	25	81.47	78.10	5	11,179	0.04%
2018/09/21	6	76.03	12	79.90	81.50	-6	10,708	-0.06%
2018/09/20	3	74.93	3	74.40	74.60	0	10,431	0.00%
2018/09/19	5	75.20	3	74.90	74.30	2	10,444	0.02%
2018/09/18	3	71.80	2	72.20	73.90	1	10,448	0.01%
2018/09/17	11	73.85	8	74.60	74.70	3	10,570	0.03%
2018/09/14	11	67.89	16	71.48	72.10	-5	10,320	-0.05%
2018/09/13	1	66.00	2	65.95	65.60	-1	10,254	-0.01%
2018/09/12	7	64.83	2	65.10	64.40	5	10,255	0.05%
2018/09/11	8	69.73	356	69.40	69.50	-348	10,055	-3.46%	大賣/鉅額交易
2018/09/10	7	70.47	0	0.00	69.50	7	9,872	0.07%
2018/09/07	15	82.06	2	82.85	77.20	13	9,740	0.13%
2018/09/06	1	85.50	5	83.90	85.00	-4	9,688	-0.04%
2018/09/05	1	85.00	2	84.60	84.30	-1	9,854	-0.01%
2018/09/04	2	84.35	2	84.60	84.40	0	10,053	0.00%
2018/09/03	9	83.76	2	85.20	83.80	7	10,218	0.07%
2018/08/31	6	86.33	1	86.10	88.00	5	10,583	0.05%
2018/08/30	8	89.49	11	88.55	87.50	-3	10,763	-0.03%
2018/08/29	15	86.98	3	87.30	87.40	12	11,085	0.11%
2018/08/28	2	87.95	10	87.89	87.40	-8	11,507	-0.07%
2018/08/27	3	87.80	3	87.53	88.20	0	11,612	0.00%
2018/08/24	10	83.72	11	83.53	84.50	-1	11,737	-0.01%
2018/08/23	6	86.50	10	86.37	85.20	-4	12,123	-0.03%
2018/08/22	8	84.29	9	84.77	87.30	-1	12,328	-0.01%
2018/08/21	6	85.35	7	86.91	86.60	-1	12,292	-0.01%
2018/08/20	5	84.78	3	84.83	84.20	2	12,374	0.02%
2018/08/17	0	0.00	2	92.50	90.20	-2	12,304	-0.02%
2018/08/16	5	90.92	4	91.63	92.80	1	12,390	0.01%
2018/08/15	8	89.86	3	90.17	90.30	5	12,514	0.04%
2018/08/14	9	90.52	21	89.86	91.50	-12	12,602	-0.10%
2018/08/13	24	87.45	14	88.47	88.40	10	12,638	0.08%
2018/08/10	3	95.00	3	94.93	93.00	0	12,649	0.00%
2018/08/09	3	96.17	2	97.35	96.10	1	12,911	0.01%
2018/08/08	15	97.45	5	97.20	95.60	10	13,595	0.07%
2018/08/07	5	101.20	7	102.00	102.50	-2	13,996	-0.01%
2018/08/06	10	98.18	6	97.88	99.50	4	14,580	0.03%
2018/08/03	6	94.18	1	95.00	97.00	5	15,125	0.03%
2018/08/02	1	94.20	14	95.97	92.00	-13	15,089	-0.09%
2018/08/01	9	101.33	4	100.00	99.20	5	15,010	0.03%
2018/07/30	1	109.00	0	0.00	107.00	1	15,173	0.01%
2018/07/27	2	111.00	3	109.83	113.00	-1	15,325	-0.01%
2018/07/26	6	111.17	0.1	111.50	110.00	5.9	15,574	0.04%
2018/07/23	4	107.00	22	106.95	108.00	-18	16,091	-0.11%
2018/07/20	1	117.50	1	118.00	115.00	0	16,295	0.00%
2018/07/19	2	115.25	4	116.00	115.50	-2	16,418	-0.01%
2018/07/18	2	114.25	2	113.50	109.50	0	16,549	0.00%
2018/07/17	1	115.00	2	115.00	115.00	-1	16,632	-0.01%
2018/07/16	2	115.00	0	0.00	116.50	2	16,937	0.01%
2018/07/13	1	116.50	0	0.00	114.50	1	17,483	0.01%
2018/07/12	1	115.00	0	0.00	116.00	1	17,768	0.01%
2018/07/11	0	0.00	2	112.50	113.00	-2	18,121	-0.01%
2018/07/10	3	115.50	3	116.50	115.00	0	18,706	0.00%
2018/07/09	3	114.17	1	115.50	114.00	2	19,373	0.01%
2018/07/06	2	116.00	6	114.67	117.50	-4	19,510	-0.02%
2018/07/05	1	109.50	1	107.00	107.00	0	19,568	0.00%
2018/07/04	1	104.50	1	107.50	107.00	0	19,769	0.00%
2018/07/03	0	0.00	3	115.67	115.50	-3	20,025	-0.01%
2018/07/02	6	117.75	0	0.00	115.50	6	20,029	0.03%
2018/06/29	2	123.50	4	123.00	123.00	-2	19,974	-0.01%
2018/06/28	1	123.50	1	123.50	123.00	0	20,003	0.00%
2018/06/27	2	124.00	4	124.38	128.00	-2	20,283	-0.01%
2018/06/26	9	129.89	1	127.50	125.00	8	20,572	0.04%
2018/06/25	0	0.00	3	123.83	127.00	-3	20,422	-0.01%
2018/06/21	0	0.00	1	127.50	129.00	-1	20,592	0.00%
2018/06/20	0	0.00	7	122.21	123.00	-7	20,819	-0.03%
2018/06/15	0	0.00	2	128.00	128.00	-2	21,343	-0.01%
2018/06/13	17	127.59	2	127.50	127.50	15	22,584	0.07%
2018/06/12	399	128.55	3	128.83	128.00	396	22,755	1.74%	大買/鉅額交易
2018/06/11	5	125.90	4	126.00	125.50	1	22,574	0.00%
2018/06/08	20	118.78	13	119.00	120.50	7	22,440	0.03%
2018/06/07	5	126.30	2	126.75	125.00	3	22,077	0.01%
2018/06/06	9	123.39	17	125.76	128.00	-8	22,058	-0.04%
2018/06/05	16	128.31	3	129.83	122.50	13	21,956	0.06%
2018/06/04	5	136.40	2	136.25	136.00	3	21,514	0.01%
2018/06/01	10	139.55	14	137.32	137.00	-4	21,474	-0.02%
2018/05/31	19	146.26	12	145.21	141.00	7	21,435	0.03%
2018/05/30	3	142.67	3	144.83	143.00	0	20,992	0.00%
2018/05/29	9	144.72	6	144.58	143.00	3	20,769	0.01%
2018/05/28	6	143.08	18	142.42	142.00	-12	20,607	-0.06%
2018/05/25	3	139.34	4.1	140.00	140.00	-1.1	20,488	-0.01%
2018/05/24	3	136.33	4	137.38	138.00	-1	20,424	0.00%
2018/05/23	7	138.64	8	138.31	137.00	-1	20,377	0.00%
2018/05/22	3	138.33	7	140.50	136.50	-4	20,225	-0.02%
2018/05/21	4	139.38	14	140.00	141.00	-10	20,225	-0.05%
2018/05/18	1	138.00	3	137.83	139.00	-2	20,217	-0.01%
2018/05/17	11	139.64	27	137.91	136.50	-16	20,166	-0.08%
2018/05/16	13	145.77	28	144.18	141.50	-15	20,054	-0.07%
2018/05/15	38	145.18	38	143.32	141.00	0	19,651	0.00%
2018/05/14	25	144.74	9	146.83	151.00	16	19,438	0.08%
2018/05/11	43	139.77	7	140.29	137.50	36	18,840	0.19%
2018/05/10	2	130.75	4	131.88	135.50	-2	18,366	-0.01%
2018/05/09	16	132.66	16	130.38	131.00	0	18,655	0.00%
2018/05/08	18	133.33	21	133.81	132.00	-3	18,633	-0.02%
2018/05/07	1	131.50	1	130.00	131.00	0	18,638	0.00%
2018/05/04	5	127.80	18	128.83	127.00	-13	18,647	-0.07%
2018/05/03	3	133.17	2	133.50	130.50	1	19,036	0.01%
2018/05/02	1	134.50	3	134.00	134.50	-2	19,101	-0.01%
2018/04/30	2	130.50	0	0.00	129.00	2	19,276	0.01%
2018/04/27	2	134.00	11	133.00	131.00	-9	19,738	-0.05%
2018/04/26	13	127.46	13	129.08	128.50	0	20,196	0.00%
2018/04/25	2	122.00	3	120.50	124.00	-1	20,437	0.00%
2018/04/24	6	121.58	10	121.95	120.50	-4	20,453	-0.02%
2018/04/23	4	131.38	5	129.50	128.00	-1	20,274	0.00%
2018/04/20	8	135.00	5	134.90	133.00	3	20,187	0.01%
2018/04/19	12	138.08	14	137.61	138.50	-2	19,928	-0.01%
2018/04/18	7	131.86	1	133.00	133.00	6	19,375	0.03%
2018/04/17	16	133.97	11.8	133.38	127.50	4.2	19,068	0.02%
2018/04/16	5	135.40	33	129.91	139.00	-28	18,751	-0.15%
2018/04/13	3	129.83	7	129.21	130.00	-4	18,183	-0.02%
2018/04/12	1	118.00	1	120.00	120.00	0	17,461	0.00%
2018/04/11	5	117.80	188	119.16	116.50	-183	17,297	-1.06%	大賣/鉅額交易
2018/04/10	3	116.50	6	116.92	115.50	-3	17,082	-0.02%
2018/04/09	8	111.25	7	113.86	115.50	1	17,027	0.01%
2018/04/03	9	106.39	6	105.50	105.50	3	16,574	0.02%
2018/04/02	1	106.50	1	105.00	105.00	0	16,475	0.00%
2018/03/31	1	108.50	3	106.33	106.50	-2	16,428	-0.01%
2018/03/30	13	110.69	0	0.00	107.50	13	16,426	0.08%
2018/03/29	37	109.41	42	107.93	107.50	-5	16,147	-0.03%
2018/03/28	2	101.25	1	102.00	102.00	1	15,663	0.01%
2018/03/27	0	0.00	1	103.50	104.50	-1	15,543	-0.01%
2018/03/26	11	100.45	10	100.50	100.50	1	15,389	0.01%
2018/03/23	4	99.38	7	101.87	99.10	-3	15,300	-0.02%
2018/03/22	5	108.00	10	109.20	105.50	-5	14,998	-0.03%
2018/03/21	9	107.56	3	107.50	107.00	6	14,641	0.04%
2018/03/20	3	108.50	4	107.00	111.00	-1	14,362	-0.01%
2018/03/19	135	107.39	223	107.41	105.50	-88	13,950	-0.63%	大買/大賣/
2018/03/16	2	98.80	8	99.04	98.80	-6	13,064	-0.05%
2018/03/15	0	0.00	1	95.30	96.10	-1	12,772	-0.01%
2018/03/13	7	97.77	3	98.93	97.20	4	13,013	0.03%
2018/03/12	2	97.45	38	97.79	97.30	-36	13,020	-0.28%
2018/03/09	5	94.74	34	94.12	95.60	-29	12,930	-0.22%
2018/03/08	1	92.00	1	91.80	91.80	0	12,835	0.00%
2018/03/07	26	91.36	8	91.59	90.90	18	12,893	0.14%
2018/03/06	2	91.25	3	90.73	91.50	-1	13,000	-0.01%
2018/03/05	2	88.40	2	87.50	87.50	0	13,032	0.00%
2018/03/02	6	88.52	5	88.38	88.90	1	13,097	0.01%
2018/03/01	6	89.18	3	89.03	89.10	3	13,126	0.02%
2018/02/27	4	91.10	3	89.93	89.80	1	13,196	0.01%
2018/02/26	34	90.84	3	91.93	90.80	31	13,182	0.24%
2018/02/23	4	94.65	7.1	92.86	92.30	-3.1	13,170	-0.02%
2018/02/22	3	93.23	2	93.70	93.60	1	13,360	0.01%
2018/02/21	2	93.10	0	0.00	93.80	2	13,935	0.01%
2018/02/12	4	89.28	4	88.45	88.00	0	13,860	0.00%
2018/02/09	19	90.04	4	89.98	89.00	15	13,859	0.11%
2018/02/08	8	94.79	4	92.50	93.70	4	13,774	0.03%
2018/02/07	10	97.85	7	98.13	96.10	3	13,596	0.02%
2018/02/06	10	95.65	5	94.06	92.50	5	13,462	0.04%
2018/02/05	4	98.90	4	97.30	101.50	0	13,530	0.00%
2018/02/02	1	99.60	1	99.90	99.90	0	13,821	0.00%
2018/02/01	5	105.50	2.9	104.61	102.00	2.1	13,956	0.02%
2018/01/31	2	99.80	4	100.13	101.50	-2	13,751	-0.01%
2018/01/30	9	100.30	3	100.57	100.50	6	13,742	0.04%
2018/01/29	1	98.50	15	97.51	99.50	-14	13,513	-0.10%
2018/01/26	26	99.89	15	101.93	94.40	11	13,519	0.08%
2018/01/25	88	99.16	14	99.02	100.00	74	13,241	0.56%
2018/01/24	4	98.88	8	98.96	99.00	-4	13,005	-0.03%
2018/01/23	11	98.04	14	97.84	97.50	-3	12,675	-0.02%
2018/01/22	3	96.23	11	95.83	97.60	-8	12,323	-0.06%
2018/01/19	14	86.86	42	85.98	88.80	-28	12,166	-0.23%
2018/01/18	2	83.70	7.5	83.74	83.70	-5.5	11,858	-0.05%
2018/01/17	0	0.00	1.1	81.67	81.40	-1.1	12,138	-0.01%
2018/01/15	0	0.00	2	81.65	81.90	-2	12,650	-0.02%
2018/01/11	1	79.00	1	78.80	79.10	0	13,565	0.00%
2018/01/10	2	80.60	0	0.00	79.00	2	13,939	0.01%
2018/01/09	9	82.20	31	82.21	81.50	-22	14,253	-0.15%
2018/01/08	3	81.20	0	0.00	81.20	3	14,810	0.02%
2018/01/05	3	84.00	7	83.01	81.70	-4	15,666	-0.03%
2018/01/04	3	81.43	3	81.53	81.40	0	16,200	0.00%
2018/01/03	1	79.50	36	79.13	81.60	-35	16,207	-0.22%