中美晶 (5483)-元大-台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
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
5,887張
產業
上櫃半導體類股
1582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－元大-台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

元大-台中券商分點個股進出
元大-台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
2024/05/23	0.5	202.50	22	201.95	201.50	-21.5	7,944	-0.27%
2024/05/22	31	199.61	33	202.53	202.50	-2	7,874	-0.03%
2024/05/21	1	199.00	23	198.00	199.00	-22	7,822	-0.28%
2024/05/20	25.7	197.02	24	198.94	199.00	1.7	7,770	0.02%
2024/05/17	4	194.50	0.2	195.00	195.50	3.8	7,679	0.05%
2024/05/15	2	191.00	0	0.00	191.00	2	7,680	0.03%
2024/05/13	3.5	189.27	1	193.50	189.00	2.5	7,797	0.03%
2024/05/10	2.2	192.64	2	192.75	194.50	0.2	7,742	0.00%
2024/05/09	0	0.00	2	194.00	194.00	-2	7,689	-0.03%
2024/05/08	0.1	192.50	0	0.00	193.00	0.1	7,684	0.00%
2024/05/07	3.3	193.36	0	0.00	194.00	3.3	7,657	0.04%
2024/05/06	20	194.25	10	197.00	197.00	10	7,633	0.13%
2024/05/03	21	197.29	0	0.00	192.50	21	7,644	0.27%
2024/05/02	0.2	193.50	0	0.00	196.00	0.2	7,677	0.00%
2024/04/30	1	193.50	0	197.00	195.50	1	7,715	0.01%
2024/04/26	1	192.00	0.1	192.50	192.50	0.9	7,809	0.01%
2024/04/25	1	192.00	0	0.00	191.50	1	7,832	0.01%
2024/04/24	2	196.00	0	0.00	194.00	2	7,903	0.03%
2024/04/22	0.6	191.56	0	0.00	188.50	0.6	8,055	0.01%
2024/04/19	3.4	193.59	3	194.17	192.00	0.4	8,008	0.00%
2024/04/18	1.2	198.63	0	0.00	199.50	1.2	7,978	0.02%
2024/04/17	1	203.00	1	203.00	202.00	0	8,054	0.00%
2024/04/16	3.4	199.81	1.7	201.21	199.00	1.7	8,071	0.02%
2024/04/15	1.1	209.37	1	208.50	208.50	0.1	7,963	0.00%
2024/04/12	3.1	210.84	1	213.00	211.50	2.1	7,933	0.03%
2024/04/11	0.1	210.00	0.2	208.50	210.00	-0.1	7,977	0.00%
2024/04/10	1	213.50	1.1	212.96	211.00	0	8,052	0.00%
2024/04/09	2	210.50	0.1	212.00	210.50	2	8,170	0.02%
2024/04/08	1	208.52	2	210.50	210.50	-1	8,228	-0.01%
2024/04/03	2	209.48	1.1	210.18	211.00	0.9	8,250	0.01%
2024/04/02	11.1	210.01	2.1	210.04	209.50	9.1	8,294	0.11%
2024/04/01	13.1	211.94	11.7	208.53	208.00	1.4	8,371	0.02%
2024/03/29	16.4	213.31	5.3	214.09	214.50	11.1	8,349	0.13%
2024/03/28	13.6	214.71	11.1	217.93	215.00	2.6	8,105	0.03%
2024/03/27	23.1	222.81	4.3	217.56	223.50	18.8	7,891	0.24%
2024/03/26	9.2	218.91	12.4	215.98	214.00	-3.3	7,710	-0.04%
2024/03/25	5.4	220.58	5.3	221.47	220.00	0.1	7,706	0.00%
2024/03/22	14.8	228.39	3.1	224.49	224.00	11.7	7,788	0.15%
2024/03/21	10.2	235.35	33.3	236.61	232.50	-23.1	7,772	-0.30%
2024/03/20	25.6	234.48	34.8	237.83	240.00	-9.1	7,614	-0.12%
2024/03/19	38.5	223.76	15.6	223.35	226.00	22.9	7,048	0.32%
2024/03/18	2	206.50	1	208.50	207.50	1	6,610	0.02%
2024/03/15	2	208.00	1.5	206.20	207.50	0.5	6,664	0.01%
2024/03/14	1.1	214.73	2	215.03	208.50	-0.9	6,596	-0.01%
2024/03/13	3.7	217.07	4.6	218.53	215.50	-0.9	6,432	-0.01%
2024/03/12	11.2	212.94	25.1	210.26	214.50	-13.9	6,260	-0.22%
2024/03/11	19.9	210.20	14.2	210.89	209.00	5.7	6,205	0.09%
2024/03/08	25.2	210.90	30.7	212.51	209.00	-5.5	6,145	-0.09%
2024/03/07	11.2	199.42	6	199.73	200.50	5.2	5,714	0.09%
2024/03/06	1	196.00	2.4	196.50	197.00	-1.4	5,628	-0.02%
2024/03/05	1	194.50	2	195.50	197.00	-1	5,650	-0.02%
2024/03/04	5.1	191.05	7.1	192.86	193.50	-2	5,690	-0.03%
2024/03/01	4	189.25	5	190.80	189.50	-1	5,804	-0.02%
2024/02/29	2	186.75	0	0.00	185.50	2	5,752	0.03%
2024/02/27	0.1	187.00	2	186.25	186.00	-1.9	5,798	-0.03%
2024/02/26	0.4	188.50	0	189.00	188.00	0.4	5,791	0.01%
2024/02/22	0	0.00	1	186.50	188.50	-1	5,836	-0.02%
2024/02/21	0	0.00	1	186.50	185.50	-1	5,847	-0.02%
2024/02/20	0.2	185.00	0	186.50	186.00	0.2	5,879	0.00%
2024/02/16	1	181.50	1	183.50	184.00	0	5,919	0.00%
2024/02/15	5.8	185.01	1	183.00	184.00	4.8	5,927	0.08%
2024/02/05	0.3	190.33	4	190.00	192.00	-3.7	5,864	-0.06%
2024/02/02	1.1	191.95	0	0.00	191.00	1.1	5,886	0.02%
2024/02/01	0.1	192.00	0	0.00	191.50	0.1	5,896	0.00%
2024/01/31	0.1	192.50	1	193.00	192.00	-0.9	5,965	-0.02%
2024/01/29	0	194.00	0	0.00	194.00	0	6,038	0.00%
2024/01/26	1.1	193.45	0	0.00	192.50	1.1	6,078	0.02%
2024/01/25	3	195.67	0	0.00	195.00	3	6,152	0.05%
2024/01/24	3	202.83	6	202.58	203.50	-3	6,207	-0.05%
2024/01/23	0	0.00	11	199.36	201.00	-11	6,164	-0.18%
2024/01/22	1	198.50	1	196.00	196.00	0	6,117	0.00%
2024/01/19	0	195.61	0.4	195.50	197.50	-0.4	6,077	-0.01%
2024/01/18	3.3	191.33	2	195.50	195.50	1.3	6,074	0.02%
2024/01/17	2.2	192.50	4	192.25	191.00	-1.8	5,984	-0.03%
2024/01/16	3.1	195.15	1.7	195.79	196.00	1.4	5,862	0.02%
2024/01/15	0	199.50	0	0.00	201.00	0	5,754	0.00%
2024/01/12	5	197.80	6.3	198.53	200.00	-1.3	5,744	-0.02%
2024/01/11	28	200.09	4	200.00	200.00	24	5,675	0.42%
2024/01/10	0.2	193.51	0	0.00	196.50	0.2	5,572	0.00%
2024/01/09	0	193.50	2	193.00	193.00	-2	5,525	-0.04%
2024/01/08	2.2	191.70	0	0.00	192.50	2.2	5,490	0.04%
2024/01/05	2	192.00	0	0.00	191.50	2	5,465	0.04%
2024/01/04	0	192.50	2	190.75	191.50	-2	5,417	-0.04%
2024/01/03	4.2	194.33	2	194.01	193.00	2.2	5,373	0.04%
2024/01/02	2.2	197.91	2	199.00	201.00	0.2	5,226	0.00%
2023/12/29	1.1	193.05	25	193.50	196.00	-23.9	5,147	-0.46%
2023/12/28	2.9	196.84	4	198.00	196.00	-1.1	5,112	-0.02%
2023/12/27	9.7	201.70	3.1	200.05	200.50	6.6	5,047	0.13%
2023/12/26	2.1	204.21	6	201.08	207.50	-3.9	4,939	-0.08%
2023/12/22	1.1	197.09	1	196.50	199.00	0.1	4,744	0.00%
2023/12/21	1	198.00	0	197.00	198.50	1	4,666	0.02%
2023/12/20	3	197.67	1	198.50	198.00	2	4,595	0.04%
2023/12/19	8	199.63	8.2	200.21	200.50	-0.2	4,467	0.00%
2023/12/18	6	201.75	20.3	202.46	200.50	-14.3	4,314	-0.33%
2023/12/15	26.3	197.06	34	198.15	197.50	-7.7	4,171	-0.18%
2023/12/14	0	0.00	5	189.80	191.50	-5	3,986	-0.13%
2023/12/13	7.3	188.36	0	0.00	187.50	7.3	3,933	0.19%
2023/12/12	4.1	190.39	15.1	190.07	190.50	-11	3,934	-0.28%
2023/12/11	1.2	186.00	0.2	185.00	185.50	0.9	3,931	0.02%
2023/12/08	0	0.00	5	185.30	184.50	-5	3,926	-0.13%
2023/12/07	1	184.00	2	185.00	183.50	-1	3,939	-0.03%
2023/12/06	1	184.50	3.1	185.00	184.50	-2.1	3,910	-0.05%
2023/12/05	2.2	179.73	0.1	180.00	180.50	2.2	3,885	0.06%
2023/12/04	0	0.00	0.2	184.00	183.00	-0.2	3,840	-0.01%
2023/12/01	1	183.00	1	184.00	184.50	0	3,828	0.00%
2023/11/30	3	185.17	4.2	185.43	183.00	-1.2	3,797	-0.03%
2023/11/29	10	183.90	4.1	185.35	185.00	5.9	3,750	0.16%
2023/11/28	12	183.04	12.5	183.02	182.00	-0.5	3,641	-0.01%
2023/11/27	0	0.00	0.2	177.50	177.50	-0.2	3,479	-0.01%
2023/11/24	5	178.50	7	178.50	179.00	-2	3,449	-0.06%
2023/11/22	0	0.00	0.1	175.00	173.50	-0.1	3,373	0.00%
2023/11/21	4	175.63	1.2	175.25	175.00	2.8	3,346	0.08%
2023/11/20	1.2	175.00	0	0.00	175.00	1.2	3,336	0.03%
2023/11/17	1.1	177.48	1	176.00	177.50	0.1	3,321	0.00%
2023/11/15	0.5	174.00	7	175.21	174.00	-6.5	3,243	-0.20%
2023/11/14	1	173.50	2	173.50	173.50	-1	3,212	-0.03%
2023/11/13	2	176.50	4	176.75	175.50	-2	3,173	-0.06%
2023/11/10	2	174.75	9	174.94	175.00	-7	3,157	-0.22%
2023/11/08	0	0.00	3.4	173.95	172.50	-3.4	3,184	-0.11%
2023/11/07	0	0.00	1	174.00	175.00	-1	3,141	-0.03%
2023/11/06	1	174.00	5	175.30	175.00	-4	3,148	-0.13%
2023/11/03	2	172.00	4	172.63	173.00	-2	3,136	-0.06%
2023/11/02	1	169.50	1.4	170.89	173.00	-0.4	3,191	-0.01%
2023/11/01	4.4	168.05	4	168.63	170.00	0.4	3,118	0.01%
2023/10/31	3	164.50	2	164.25	163.50	1	3,015	0.03%
2023/10/30	2	163.00	2	164.50	164.50	0	3,108	0.00%
2023/10/27	0	0.00	0.9	161.00	161.50	-0.9	3,136	-0.03%
2023/10/26	0	0.00	1	160.50	159.00	-1	3,209	-0.03%
2023/10/25	0.9	163.00	0	0.00	162.50	0.9	3,262	0.03%
2023/10/24	0.1	161.50	0	161.90	161.00	0.1	3,337	0.00%
2023/10/23	1	161.00	0	0.00	161.50	1	3,490	0.03%
2023/10/20	2	161.00	0	0.00	161.50	2	3,591	0.06%
2023/10/19	5	161.20	1	161.50	162.50	4	3,703	0.11%
2023/10/18	0	0.00	2	165.00	163.50	-2	3,798	-0.05%
2023/10/17	0	0.00	2	166.50	166.00	-2	3,867	-0.05%
2023/10/16	0	0.00	4	166.00	166.00	-4	4,055	-0.10%
2023/10/12	0	0.00	10	165.20	166.50	-10	4,350	-0.23%
2023/10/11	2	163.50	14.1	164.00	164.50	-12.1	4,611	-0.26%
2023/10/06	6	161.00	5	161.50	161.50	1	4,943	0.02%
2023/10/05	2	160.75	1.2	161.13	162.00	0.8	5,309	0.01%
2023/10/04	0	159.00	1	159.50	159.00	-1	5,327	-0.02%
2023/10/02	0	0.00	5	162.00	162.00	-5	5,302	-0.09%
2023/09/28	1	157.50	5	157.00	157.00	-4	5,299	-0.08%
2023/09/27	1	158.00	0.1	157.00	157.00	1	5,305	0.02%
2023/09/26	8	158.19	0	0.00	157.00	8	5,314	0.15%
2023/09/25	0	0.00	1	159.50	160.50	-1	5,316	-0.02%
2023/09/22	0.1	159.00	1	159.94	160.00	-0.9	5,350	-0.02%
2023/09/21	2.7	159.30	1	161.00	158.00	1.7	5,345	0.03%
2023/09/20	0.2	162.00	0.2	163.00	162.00	0	5,322	0.00%
2023/09/19	1.4	164.66	0	0.00	163.50	1.4	5,329	0.03%
2023/09/15	6	165.92	1	166.00	166.50	5	5,428	0.09%
2023/09/14	2.1	164.97	7	164.50	164.00	-4.9	5,382	-0.09%
2023/09/13	0	0.00	1	161.50	161.00	-1	5,290	-0.02%
2023/09/12	10.2	159.54	3	161.33	161.00	7.2	5,355	0.13%
2023/09/11	0	0.00	3	156.67	157.00	-3	5,353	-0.06%
2023/09/08	1	156.01	0	0.00	155.50	1	5,383	0.02%
2023/09/07	0	0.00	1	159.00	158.00	-1	5,393	-0.02%
2023/09/05	1	159.50	0	0.00	160.00	1	5,363	0.02%
2023/09/01	0	0.00	3	158.83	158.50	-3	5,370	-0.06%
2023/08/31	1	157.50	2	157.25	156.50	-1	5,404	-0.02%
2023/08/30	2	156.50	0	0.00	156.50	2	5,424	0.04%
2023/08/28	1.1	153.16	1.1	154.90	154.50	0.1	5,477	0.00%
2023/08/25	1.1	152.55	0	0.00	152.50	1.1	5,505	0.02%
2023/08/23	1	155.50	1	155.00	155.00	0	5,562	0.00%
2023/08/22	0	0.00	6	153.50	153.00	-6	5,614	-0.11%
2023/08/21	3	153.17	1	153.50	153.50	2	5,652	0.04%
2023/08/18	1.1	154.14	0	0.00	154.00	1.1	5,687	0.02%
2023/08/17	8	155.13	0	0.00	156.50	8	5,682	0.14%
2023/08/16	5.2	151.64	0	0.00	152.00	5.2	5,669	0.09%
2023/08/15	5	153.80	0	155.50	153.00	5	5,663	0.09%
2023/08/14	2.6	154.86	1	152.00	154.50	1.6	5,662	0.03%
2023/08/11	1	158.00	0	159.50	157.50	1	5,620	0.02%
2023/08/10	2	158.26	0.2	158.53	158.50	1.9	5,613	0.03%
2023/08/09	1.2	160.39	2.1	160.52	160.00	-0.9	5,595	-0.02%
2023/08/08	5.3	160.81	0.5	163.00	161.50	4.8	5,567	0.09%
2023/08/07	3	167.17	2	166.50	167.50	1	5,498	0.02%
2023/08/04	8	163.82	6	165.50	165.50	2	5,469	0.04%
2023/08/02	6.1	165.21	7.5	163.70	163.00	-1.4	5,465	-0.03%
2023/08/01	3	170.17	0	0.00	168.50	3	5,424	0.06%
2023/07/31	1	174.00	6	173.25	171.50	-5	5,375	-0.09%
2023/07/28	2.1	170.31	2	172.00	171.00	0.1	5,311	0.00%
2023/07/27	1	167.50	1.2	168.57	169.50	-0.2	5,230	0.00%
2023/07/26	13.3	169.09	1	172.00	165.50	12.3	5,150	0.24%
2023/07/25	4	176.00	4	176.75	175.50	0	4,990	0.00%
2023/07/24	3	180.50	1.1	180.05	180.50	2	4,881	0.04%
2023/07/21	3.1	178.84	8	178.50	180.00	-5	4,755	-0.10%
2023/07/20	13	181.65	0	0.00	181.50	13	4,673	0.28%
2023/07/19	3	181.83	3.9	182.57	179.00	-0.9	4,567	-0.02%
2023/07/18	10.3	182.61	7.1	182.71	183.00	3.2	4,378	0.07%
2023/07/17	2.1	183.48	3.5	182.58	182.00	-1.5	4,233	-0.03%
2023/07/14	13.2	181.27	14.2	180.42	185.00	-1	4,107	-0.03%
2023/07/13	21.6	179.44	11.3	179.78	177.50	10.3	3,826	0.27%
2023/07/12	10.8	167.53	31.2	170.50	176.50	-20.4	3,439	-0.59%
2023/07/11	0	0.00	0	161.62	162.50	0	3,081	0.00%
2023/07/10	0.1	160.02	0	0.00	160.00	0.1	3,063	0.00%
2023/07/07	0	0.00	3	159.00	159.00	-3	3,079	-0.10%
2023/07/06	2	160.25	2	160.25	161.00	0	3,086	0.00%
2023/07/05	1	162.00	0	0.00	161.50	1	3,110	0.03%
2023/07/04	9.1	161.12	0	0.00	161.50	9.1	3,100	0.29%
2023/07/03	0.1	162.50	4.3	162.85	162.50	-4.2	3,123	-0.13%
2023/06/30	1	161.50	0	0.00	161.50	1	3,136	0.03%
2023/06/29	1	159.50	2	160.00	159.00	-1	3,114	-0.03%
2023/06/28	0	0.00	1	159.00	158.00	-1	3,117	-0.03%
2023/06/27	0	157.00	0	160.50	157.50	0	3,127	0.00%
2023/06/26	0	0.00	0	155.50	157.00	0	3,104	0.00%
2023/06/21	9	157.44	1	156.00	156.00	8	3,097	0.26%
2023/06/20	0	0.00	10	161.00	160.50	-10	3,024	-0.33%
2023/06/19	11	162.77	2	162.00	162.00	9	3,062	0.29%
2023/06/16	2	163.50	3.7	163.02	164.00	-1.7	3,044	-0.06%
2023/06/15	0	161.50	0	0.00	161.50	0	3,018	0.00%
2023/06/14	19	160.05	0	0.00	160.00	19	3,166	0.60%
2023/06/13	6	160.08	1	159.50	159.50	5	3,155	0.16%
2023/06/12	4	158.00	0	0.00	157.00	4	3,149	0.13%
2023/06/09	1	156.50	0	0.00	156.50	1	3,167	0.03%
2023/06/08	0	0.00	0.1	158.00	156.00	-0.1	3,152	0.00%
2023/06/07	0	0.00	3	159.00	159.00	-3	3,186	-0.09%
2023/06/06	0.1	157.50	0	158.00	157.00	0	3,200	0.00%
2023/06/02	5	157.20	0	0.00	158.00	5	3,186	0.16%
2023/06/01	1.2	157.08	0.1	157.00	157.00	1.1	3,168	0.04%
2023/05/31	0.1	159.50	0	0.00	159.00	0.1	3,155	0.00%
2023/05/30	0.3	159.50	0	0.00	159.00	0.3	3,136	0.01%
2023/05/29	2.2	159.95	5	159.90	159.50	-2.8	3,164	-0.09%
2023/05/26	4	158.37	2	158.50	158.50	2	3,150	0.06%
2023/05/25	0	157.00	2	156.99	156.50	-2	3,128	-0.06%
2023/05/24	0.2	154.95	0.1	154.00	155.50	0.1	3,096	0.00%
2023/05/23	0.1	154.17	5	153.70	153.00	-5	3,068	-0.16%
2023/05/19	0	152.00	0	0.00	151.00	0	3,023	0.00%
2023/05/18	0	0.00	0	152.00	152.50	0	3,002	0.00%
2023/05/17	0	150.00	1.1	150.48	150.50	-1	2,987	-0.03%
2023/05/16	0	150.13	0	0.00	148.50	0	2,967	0.00%
2023/05/12	0	0.00	10.1	147.00	147.00	-10.1	2,956	-0.34%
2023/05/11	1.4	146.93	0	150.50	146.50	1.4	2,950	0.05%
2023/05/10	0.1	151.01	0.1	151.01	151.00	0	2,928	0.00%
2023/05/09	4.2	152.01	1	153.00	151.00	3.2	2,947	0.11%
2023/05/08	14	153.64	4	154.25	154.50	10	2,946	0.34%
2023/05/05	0	0.00	0	147.00	148.00	0	2,897	0.00%
2023/05/04	0.1	145.61	0.1	146.00	145.00	0.1	2,945	0.00%
2023/05/03	0.2	147.60	0	0.00	147.00	0.2	2,980	0.01%
2023/05/02	0	150.50	0	0.00	150.00	0	3,042	0.00%
2023/04/28	0	0.00	0	148.00	147.50	0	3,118	0.00%
2023/04/27	0	146.40	0	145.00	146.50	0	3,122	0.00%
2023/04/26	1.1	144.40	0.1	143.88	144.50	1	3,125	0.03%
2023/04/25	0.3	146.25	1	148.01	144.00	-0.8	3,132	-0.02%
2023/04/24	0.1	148.60	4	148.50	148.00	-4	3,116	-0.13%
2023/04/21	0	149.50	4	150.00	149.00	-4	3,251	-0.12%
2023/04/20	0	150.17	0	151.50	149.00	0	3,261	0.00%
2023/04/19	0	153.48	1	151.58	151.50	-1	3,293	-0.03%
2023/04/18	0	154.94	5	154.50	153.00	-5	3,307	-0.15%
2023/04/17	0	156.00	0	0.00	155.00	0	3,310	0.00%
2023/04/14	0	0.00	0	155.53	155.50	0	3,329	0.00%
2023/04/13	0	155.33	5	155.50	154.00	-5	3,363	-0.15%
2023/04/12	7	156.93	0	0.00	156.00	7	3,362	0.21%
2023/04/11	0	157.00	1	156.50	157.00	-1	3,357	-0.03%
2023/04/10	4	156.75	3	156.50	156.50	1	3,374	0.03%
2023/04/07	2	154.50	1.1	154.46	154.50	0.9	3,330	0.03%
2023/04/06	1.1	153.55	0	0.00	152.50	1.1	3,321	0.03%
2023/03/30	0	0.00	2	156.49	156.50	-2	3,324	-0.06%
2023/03/29	0	155.00	0.1	155.00	153.50	-0.1	3,355	0.00%
2023/03/28	2.2	154.17	0	157.25	154.00	2.1	3,451	0.06%
2023/03/27	0.1	156.43	0.2	157.46	157.00	-0.1	3,461	0.00%
2023/03/24	0	156.50	0.2	156.45	156.50	-0.2	3,506	-0.01%
2023/03/23	0	154.21	0	154.00	155.50	0	3,508	0.00%
2023/03/22	2	154.00	3	154.00	154.00	-1	3,486	-0.03%
2023/03/21	0	153.00	0.2	153.00	152.50	-0.2	3,432	-0.01%
2023/03/20	2.2	152.79	1.3	152.19	152.00	0.9	3,439	0.03%
2023/03/17	49.5	157.52	16.1	154.69	154.00	33.4	3,404	0.98%
2023/03/16	0.1	158.66	4	159.00	159.00	-3.9	3,238	-0.12%
2023/03/15	1	157.51	2.1	158.21	157.50	-1.1	3,260	-0.03%
2023/03/14	0.2	155.24	0	155.00	153.50	0.2	3,248	0.00%
2023/03/13	0	155.75	0.1	156.08	157.00	0	3,238	0.00%
2023/03/10	5.5	157.33	2	157.51	156.00	3.4	3,232	0.11%
2023/03/09	0	162.40	3	162.83	162.00	-3	3,243	-0.09%
2023/03/08	0	160.50	0.1	161.17	162.00	-0.1	3,232	0.00%
2023/03/07	1.1	161.89	0	161.00	161.50	1.1	3,229	0.04%
2023/03/06	14	159.46	0.5	159.55	159.50	13.5	3,222	0.42%
2023/03/03	0	158.25	0.2	158.78	158.00	-0.2	3,214	-0.01%
2023/03/02	0.2	158.65	0.2	158.78	158.50	0	3,239	0.00%
2023/03/01	3.5	156.52	0.1	158.00	159.50	3.4	3,243	0.10%
2023/02/24	6.1	159.04	0	161.75	159.00	6.1	3,199	0.19%
2023/02/23	0	161.00	5.1	163.96	164.50	-5.1	3,185	-0.16%
2023/02/22	0.2	159.48	0	159.00	160.00	0.2	3,228	0.00%
2023/02/21	0.1	162.13	0	162.00	161.50	0.1	3,301	0.00%
2023/02/20	0	161.50	5.1	161.01	161.50	-5	3,438	-0.15%
2023/02/17	0.1	160.86	0	161.50	161.00	0.1	3,612	0.00%
2023/02/16	0	162.00	1.1	159.15	162.00	-1.1	3,714	-0.03%
2023/02/15	1.1	158.11	0.1	159.27	157.50	1	3,886	0.03%
2023/02/14	0.1	161.65	0.3	161.89	161.50	-0.1	3,988	0.00%
2023/02/13	0.3	161.56	2.1	161.28	162.00	-1.9	4,029	-0.05%
2023/02/10	1.1	162.50	8	162.62	163.00	-6.9	4,154	-0.17%
2023/02/09	0.1	164.17	2	164.50	166.00	-1.9	4,266	-0.05%
2023/02/08	1	165.00	1	164.95	165.00	0	4,329	0.00%
2023/02/07	1	163.47	0.2	163.00	163.00	0.9	4,319	0.02%
2023/02/06	5.5	160.82	34	160.60	159.50	-28.5	4,351	-0.66%
2023/02/03	2.3	166.62	2	166.25	165.50	0.3	4,322	0.01%
2023/02/02	1	167.00	3.1	167.34	168.00	-2.1	4,322	-0.05%
2023/02/01	0	164.00	2	164.25	165.00	-2	4,318	-0.05%
2023/01/31	2	163.25	11	162.91	162.50	-9	4,290	-0.21%
2023/01/30	3	160.67	7.1	160.78	160.50	-4.1	4,233	-0.10%
2023/01/17	0.1	155.30	0.1	155.68	156.00	-0.1	4,179	0.00%
2023/01/16	2	155.50	1.1	156.45	155.50	0.9	4,230	0.02%
2023/01/13	1	155.00	0.1	155.50	155.00	0.9	4,252	0.02%
2023/01/12	1.2	158.77	0	157.00	156.50	1.2	4,267	0.03%
2023/01/11	1.4	159.74	1.1	161.40	161.50	0.4	4,273	0.01%
2023/01/10	1.2	156.43	4.1	156.12	156.50	-2.9	4,166	-0.07%
2023/01/09	4	154.38	1	154.00	156.00	3	4,184	0.07%
2023/01/06	0.1	150.50	0.1	150.75	150.50	0	4,186	0.00%
2023/01/05	1	146.00	0.1	146.25	146.50	1	4,272	0.02%
2023/01/04	0.1	145.27	0.1	145.73	145.00	0	4,313	0.00%
2023/01/03	0	0.00	0.1	142.04	145.50	-0.1	4,428	0.00%
2022/12/30	0	0.00	0.1	140.53	139.50	-0.1	4,437	0.00%
2022/12/28	0.4	139.54	2.1	139.72	138.00	-1.7	4,519	-0.04%
2022/12/27	0	0.00	0.1	144.75	143.50	-0.1	4,532	0.00%
2022/12/26	1.2	143.11	0.1	143.33	143.00	1.1	4,613	0.02%
2022/12/23	0.2	142.48	0.2	142.85	143.50	0	4,740	0.00%
2022/12/22	0	0.00	0.2	146.29	145.50	-0.2	4,824	0.00%
2022/12/21	1.1	143.60	0.2	144.49	143.00	0.9	4,939	0.02%
2022/12/20	0.3	151.32	1	146.00	144.00	-0.7	5,049	-0.01%
2022/12/19	0	152.50	0	152.50	153.50	0	5,032	0.00%
2022/12/16	2.1	153.30	0	154.00	153.50	2.1	5,039	0.04%
2022/12/15	0.1	158.00	0.1	158.05	158.50	0	4,993	0.00%
2022/12/14	0.1	155.50	1	155.00	157.00	-0.9	5,017	-0.02%
2022/12/13	0	154.00	0.1	154.00	153.00	-0.1	5,036	0.00%
2022/12/12	1	153.48	0	154.00	153.50	1	5,053	0.02%
2022/12/09	2	155.74	2	154.53	154.50	0	5,071	0.00%
2022/12/08	0	154.50	0.2	154.83	155.50	-0.2	5,073	0.00%
2022/12/07	0.2	155.22	20	154.50	155.00	-19.8	5,069	-0.39%
2022/12/06	0.2	159.94	0.1	159.50	158.50	0.1	5,068	0.00%
2022/12/05	5.1	162.99	1	162.50	162.00	4.1	5,107	0.08%
2022/12/02	0.1	160.63	0	161.50	161.50	0.1	5,158	0.00%
2022/12/01	1	161.50	3.1	162.28	161.00	-2.1	5,195	-0.04%
2022/11/30	0	157.00	0.1	157.08	159.00	-0.1	5,157	0.00%
2022/11/29	12.1	156.41	0.9	155.98	156.00	11.2	5,186	0.22%
2022/11/28	0	157.00	0.1	158.33	158.00	-0.1	5,196	0.00%
2022/11/25	0.1	159.12	11	158.64	158.00	-11	5,199	-0.21%
2022/11/24	10.2	160.50	7.1	160.50	160.50	3.1	5,219	0.06%
2022/11/23	5.1	159.98	0	158.00	159.50	5	5,266	0.10%
2022/11/22	3.6	156.58	1.1	158.49	158.50	2.5	5,298	0.05%
2022/11/21	0.2	157.09	0.1	157.34	157.00	0	5,321	0.00%
2022/11/18	12.2	159.55	1	157.50	156.50	11.2	5,346	0.21%
2022/11/17	1.1	160.45	1.1	159.52	162.00	0	5,279	0.00%
2022/11/16	3.2	160.63	11.3	160.32	162.00	-8.1	5,259	-0.15%
2022/11/15	6.1	158.83	6.1	160.41	162.00	0	5,155	0.00%
2022/11/14	0.3	154.01	0	154.14	155.50	0.3	5,060	0.01%
2022/11/11	5	156.10	3.1	155.51	155.00	1.9	5,034	0.04%
2022/11/10	20.4	145.68	22.1	146.25	147.00	-1.7	4,979	-0.03%
2022/11/09	0	0.00	1.1	140.04	142.00	-1.1	4,940	-0.02%
2022/11/08	2.5	141.40	7.2	139.31	139.00	-4.7	4,940	-0.09%
2022/11/07	5.1	137.06	8.1	137.26	137.50	-3	4,873	-0.06%
2022/11/04	8.2	129.45	3	130.16	130.50	5.2	4,890	0.11%
2022/11/03	1	124.04	1.2	126.92	127.50	-0.2	4,889	0.00%
2022/11/02	26.1	126.54	0	0.00	127.00	26.1	4,998	0.52%
2022/11/01	0	0.00	0.1	125.50	125.50	-0.1	5,005	0.00%
2022/10/31	0	0.00	1.2	124.47	124.00	-1.2	5,223	-0.02%
2022/10/28	1.1	122.52	1	123.50	121.50	0.1	5,237	0.00%
2022/10/27	0.2	125.04	1	125.00	125.50	-0.8	5,201	-0.02%
2022/10/26	1	121.04	0	122.00	121.50	1	5,210	0.02%
2022/10/25	1	123.00	0	0.00	120.50	1	5,208	0.02%
2022/10/24	1	125.50	0	124.00	122.00	1	5,200	0.02%
2022/10/21	0	122.25	0	0.00	121.00	0	5,162	0.00%
2022/10/20	0	121.00	0	122.00	121.50	0	5,159	0.00%
2022/10/19	0	121.98	0	123.50	120.50	0	5,171	0.00%
2022/10/18	0	122.00	0.1	122.38	122.50	0	5,159	0.00%
2022/10/17	0	121.18	0	0.00	121.50	0	5,242	0.00%
2022/10/14	0.1	123.17	1	121.51	121.50	-0.9	5,266	-0.02%
2022/10/13	0.1	118.09	22.1	116.15	117.00	-22	5,300	-0.42%
2022/10/12	1	123.04	20	122.00	123.00	-19	5,252	-0.36%
2022/10/11	1	122.04	1.1	125.36	122.00	-0.1	5,282	0.00%
2022/10/07	0.1	132.78	0	0.00	131.00	0.1	5,208	0.00%
2022/10/06	1.1	135.98	0	135.67	136.50	1	5,207	0.02%
2022/10/05	5	136.90	0	136.56	135.50	5	5,209	0.10%
2022/10/04	5.1	133.99	0	133.50	133.00	5.1	5,177	0.10%
2022/10/03	0.1	127.40	0	129.00	129.00	0	5,154	0.00%
2022/09/30	0	128.18	0	130.50	131.00	0	5,141	0.00%
2022/09/29	2.1	133.72	0	131.50	131.00	2	5,093	0.04%
2022/09/28	5.3	135.25	5	138.00	132.00	0.3	5,042	0.01%
2022/09/27	1.1	138.29	2	140.01	140.50	-0.9	4,938	-0.02%
2022/09/26	0.1	149.13	2.1	149.24	148.50	-2	4,850	-0.04%
2022/09/23	0.1	159.42	0	156.50	157.00	0	4,901	0.00%
2022/09/22	0	156.50	1	156.50	156.50	-1	4,893	-0.02%
2022/09/21	6	157.00	0	0.00	157.00	6	4,917	0.12%
2022/09/20	1	161.00	0	161.00	161.50	1	4,902	0.02%
2022/09/19	1	160.99	0	161.50	159.50	1	4,929	0.02%
2022/09/16	1.1	161.48	0	161.00	160.50	1.1	4,974	0.02%
2022/09/15	0	165.00	0	166.43	164.00	0	5,015	0.00%
2022/09/14	2.1	162.42	2	164.27	165.00	0.1	5,091	0.00%
2022/09/13	1	169.92	3	167.67	167.00	-2	5,132	-0.04%
2022/09/12	11.1	168.23	12.2	168.43	168.50	-1.1	5,211	-0.02%
2022/09/08	3	163.67	7	163.93	163.50	-4	5,360	-0.07%
2022/09/07	2	158.76	2	159.50	158.50	0	5,372	0.00%
2022/09/06	0.1	161.45	1.1	163.41	163.50	-1	5,371	-0.02%
2022/09/05	13.1	163.95	17.6	161.98	162.00	-4.6	5,435	-0.08%
2022/09/02	1.1	167.38	4	165.26	166.00	-2.9	5,510	-0.05%
2022/09/01	1.1	164.06	0.8	164.58	164.50	0.4	5,499	0.01%
2022/08/31	1.6	166.87	1.2	167.93	167.50	0.4	5,561	0.01%
2022/08/30	23	167.39	18.1	167.93	168.00	4.9	5,559	0.09%
2022/08/29	4.3	160.45	0	0.00	161.00	4.3	5,496	0.08%
2022/08/26	0	166.75	2	168.24	166.50	-2	5,514	-0.04%
2022/08/25	0.1	166.50	3	167.16	167.00	-2.9	5,535	-0.05%
2022/08/24	2.1	165.01	2	166.00	164.00	0.1	5,560	0.00%
2022/08/23	4	162.75	0	0.00	166.00	4	5,648	0.07%
2022/08/22	1.2	164.13	3	165.17	164.50	-1.9	5,753	-0.03%
2022/08/19	2.1	167.01	2	166.50	166.00	0.1	5,751	0.00%
2022/08/18	1.2	166.88	1	168.00	169.00	0.2	5,698	0.00%
2022/08/17	53	166.45	57	167.36	167.50	-4	5,659	-0.07%
2022/08/16	62.2	163.32	64	163.07	163.00	-1.8	5,586	-0.03%
2022/08/15	1.3	160.23	0	0.00	160.00	1.3	5,515	0.02%
2022/08/12	1	163.00	4	162.00	161.50	-3	5,470	-0.05%
2022/08/11	18.1	159.12	27.1	160.18	161.00	-9	5,467	-0.16%
2022/08/10	6.3	155.28	6.4	155.84	156.50	-0.1	5,418	0.00%
2022/08/09	0.7	154.92	2	155.50	155.50	-1.4	5,402	-0.03%
2022/08/08	6	147.67	0	149.50	151.50	6	5,417	0.11%
2022/08/05	7	144.52	3.1	147.76	149.00	4	5,544	0.07%
2022/08/04	0.2	137.26	0.1	138.50	139.00	0.1	5,368	0.00%
2022/08/03	0.2	138.17	0.1	138.39	138.00	0.1	5,406	0.00%
2022/08/02	1.1	138.01	1.2	138.07	138.00	-0.1	5,432	0.00%
2022/08/01	0.1	141.83	0.1	142.03	141.50	0	5,424	0.00%
2022/07/29	1.1	142.04	0.1	143.39	142.50	1	5,481	0.02%
2022/07/28	1.1	142.04	0	142.29	142.00	1	5,588	0.02%
2022/07/27	0	140.54	2	142.00	143.00	-2	5,713	-0.03%
2022/07/26	2	142.00	0	0.00	141.50	2	5,703	0.04%
2022/07/25	0.1	145.50	0	144.50	145.00	0.1	5,727	0.00%
2022/07/22	1.1	145.05	0	0.00	146.00	1.1	5,808	0.02%
2022/07/21	0	145.43	3	144.50	145.50	-3	5,817	-0.05%
2022/07/20	1	142.50	1.1	141.52	142.00	-0.1	5,829	0.00%
2022/07/19	0.1	139.46	11	139.50	139.00	-10.9	5,823	-0.19%
2022/07/18	11	143.05	1	142.02	144.50	10	5,848	0.17%
2022/07/15	0	140.50	2	141.50	141.00	-2	5,809	-0.03%
2022/07/14	3	138.17	2	138.50	138.00	1	5,776	0.02%
2022/07/13	3	140.33	1	138.52	138.50	2	5,750	0.03%
2022/07/12	0.1	137.05	0	0.00	136.50	0.1	5,740	0.00%
2022/07/11	3	141.50	0	0.00	141.00	3	5,750	0.05%
2022/07/08	3	141.83	3	141.33	140.50	0	5,736	0.00%
2022/07/07	3	138.00	4.1	137.46	138.50	-1.1	5,719	-0.02%
2022/07/06	0.2	134.93	0	137.00	133.00	0.2	5,828	0.00%
2022/07/05	1	137.97	0	138.00	138.00	1	5,852	0.02%
2022/07/04	0.1	137.65	0	137.50	137.50	0	5,854	0.00%
2022/07/01	5	136.51	6.1	137.11	139.00	-1	5,867	-0.02%
2022/06/30	1	141.02	0	0.00	141.00	1	5,781	0.02%
2022/06/29	0.1	145.38	4	144.00	145.50	-3.9	5,775	-0.07%
2022/06/28	0	146.50	1	147.00	146.50	-1	5,780	-0.02%
2022/06/27	1	149.00	1	151.50	152.00	0	5,782	0.00%
2022/06/24	1	144.50	1	146.48	147.00	0	5,751	0.00%
2022/06/23	1	141.99	0.1	144.00	143.50	1	5,748	0.02%
2022/06/22	3	147.32	4	144.75	143.00	-1	5,747	-0.02%
2022/06/21	0	147.00	0	0.00	146.50	0	5,723	0.00%
2022/06/20	1	142.00	0	0.00	142.50	1	5,801	0.02%
2022/06/17	7.2	149.24	7	147.14	150.00	0.2	5,724	0.00%
2022/06/16	4.1	161.22	3.2	158.01	156.50	0.9	5,598	0.02%
2022/06/15	0	161.50	2	161.50	162.00	-2	5,656	-0.04%
2022/06/14	0.1	159.97	0	160.00	160.50	0.1	5,814	0.00%
2022/06/13	9	164.72	1	160.00	161.50	8	5,805	0.14%
2022/06/10	5	170.70	5	170.70	171.00	0	5,781	0.00%
2022/06/09	6.1	172.57	6	172.67	173.00	0.1	5,831	0.00%
2022/06/08	0.2	170.42	1	170.00	170.00	-0.8	5,773	-0.01%
2022/06/07	1	169.00	2	168.75	169.00	-1	5,831	-0.02%
2022/06/02	2	169.75	5	168.51	170.00	-3	5,915	-0.05%
2022/06/01	2	169.52	0	0.00	169.50	2	6,035	0.03%
2022/05/31	5.1	172.18	3	171.83	172.50	2.1	5,993	0.03%
2022/05/30	4	169.75	1.3	169.98	170.50	2.7	5,949	0.05%
2022/05/27	0	0.00	0	163.00	162.00	0	5,795	0.00%
2022/05/26	2	160.50	0	162.00	159.00	2	5,807	0.03%
2022/05/25	0	0.00	1	161.48	161.00	-1	5,839	-0.02%
2022/05/24	2	158.00	1	161.50	156.50	1	5,923	0.02%
2022/05/23	1	164.50	0	0.00	162.50	1	5,895	0.02%
2022/05/20	1	163.50	1	161.50	163.50	0	5,960	0.00%
2022/05/18	0	165.00	1	163.51	164.50	-1	5,926	-0.02%
2022/05/17	0	159.00	3	160.67	163.50	-3	5,853	-0.05%
2022/05/16	3	160.66	1	158.50	158.50	2	5,876	0.03%
2022/05/13	4	159.63	5	160.99	160.50	-1	5,791	-0.02%
2022/05/12	1	155.43	0	0.00	152.00	1	5,708	0.02%
2022/05/11	1.1	155.89	0	155.00	155.00	1.1	5,794	0.02%
2022/05/10	0.1	154.83	3	149.27	155.00	-2.9	5,921	-0.05%
2022/05/09	1.1	152.41	0	0.00	151.00	1.1	6,010	0.02%
2022/05/06	0.2	154.72	1	153.50	156.00	-0.8	6,134	-0.01%
2022/05/05	3	157.50	2	156.25	157.50	1	6,353	0.02%
2022/05/04	2	155.00	1	153.00	153.00	1	6,409	0.02%
2022/04/29	1.1	148.55	0	0.00	149.00	1.1	6,481	0.02%
2022/04/28	1	143.00	1	148.00	146.50	0	6,540	0.00%
2022/04/27	1.2	140.89	1	140.50	145.00	0.2	6,504	0.00%
2022/04/26	0	147.00	0	0.00	146.00	0	6,482	0.00%
2022/04/25	0	148.00	0.2	148.21	148.00	-0.1	6,546	0.00%
2022/04/22	0.1	154.09	0	0.00	152.50	0.1	6,512	0.00%
2022/04/21	3	158.83	1	160.50	157.50	2	6,574	0.03%
2022/04/20	0	157.50	0	158.00	156.00	0	6,663	0.00%
2022/04/19	0.2	158.50	0	0.00	156.50	0.2	6,912	0.00%
2022/04/18	0	156.88	0	156.00	156.50	0	7,026	0.00%
2022/04/15	4.3	156.45	2	156.50	156.00	2.3	7,085	0.03%
2022/04/14	0	162.47	1	161.50	161.50	-1	7,253	-0.01%
2022/04/13	0	0.00	2	162.00	162.50	-2	7,328	-0.03%
2022/04/12	7.5	159.77	1	161.00	159.50	6.5	7,483	0.09%
2022/04/11	5	168.98	3	164.83	165.50	2	7,609	0.03%
2022/04/08	1.1	173.36	1	171.00	172.00	0.1	7,770	0.00%
2022/04/07	3	173.67	1	172.00	171.50	2	7,741	0.03%
2022/04/06	0.1	172.16	0	0.00	171.50	0.1	7,763	0.00%
2022/04/01	0.5	175.50	0	0.00	176.50	0.5	7,802	0.01%
2022/03/30	13	178.62	1	179.00	178.50	12	7,942	0.15%
2022/03/29	0	0.00	2	177.01	176.50	-2	8,113	-0.02%
2022/03/28	0.1	175.88	0	0.00	176.50	0.1	8,132	0.00%
2022/03/25	5.1	181.57	0	0.00	179.50	5.1	8,152	0.06%
2022/03/24	4	180.77	1	183.00	183.00	3	8,147	0.04%
2022/03/23	4	182.25	2.1	182.31	182.00	1.9	8,170	0.02%
2022/03/22	1.1	180.04	2	179.50	180.00	-1	8,237	-0.01%
2022/03/21	4.2	178.71	2	176.51	178.50	2.2	8,264	0.03%
2022/03/18	5.1	179.51	4	178.38	177.50	1.1	8,286	0.01%
2022/03/17	17.1	177.62	7	178.93	180.00	10.1	8,312	0.12%
2022/03/16	3	169.33	1	169.00	170.50	2	8,352	0.02%
2022/03/15	0.1	166.05	0	0.00	166.00	0.1	8,477	0.00%
2022/03/14	23	174.20	1	174.50	173.00	22	8,660	0.25%
2022/03/11	1	171.50	0	0.00	171.50	1	8,657	0.01%
2022/03/10	2.4	174.13	1	177.50	174.50	1.4	8,672	0.02%
2022/03/09	1.1	172.95	3	172.17	172.50	-1.9	8,760	-0.02%
2022/03/08	2	171.47	4.2	173.95	169.00	-2.1	8,757	-0.02%
2022/03/07	7.2	171.77	1	176.00	173.00	6.2	8,744	0.07%
2022/03/04	0	183.00	0	0.00	183.00	0	8,684	0.00%
2022/03/03	2	183.51	0	0.00	183.50	2	8,852	0.02%
2022/03/02	0	184.50	2	183.50	185.00	-2	8,955	-0.02%
2022/03/01	0	0.00	1	187.00	187.00	-1	9,107	-0.01%
2022/02/25	1.1	183.05	0	0.00	182.00	1.1	9,655	0.01%
2022/02/24	0.2	184.83	20	183.50	183.00	-19.8	9,843	-0.20%
2022/02/23	1	192.00	20	190.00	192.00	-19	10,009	-0.19%
2022/02/22	5.4	192.36	1	192.00	188.50	4.4	10,036	0.04%
2022/02/21	0	195.00	2	193.87	194.50	-1.9	10,029	-0.02%
2022/02/18	0	0.00	4	193.00	195.00	-4	10,098	-0.04%
2022/02/17	0.1	194.00	0.1	195.00	193.50	0	10,164	0.00%
2022/02/16	6	194.00	6	193.17	192.50	0	10,203	0.00%
2022/02/15	1.2	195.04	2	193.04	192.50	-0.8	10,212	-0.01%
2022/02/14	6.2	195.34	6	194.50	194.00	0.2	10,191	0.00%
2022/02/11	2.2	200.89	1.1	203.09	201.50	1.1	10,126	0.01%
2022/02/10	7	204.29	3.1	204.69	204.00	3.9	10,045	0.04%
2022/02/09	4.1	199.26	3	199.33	198.50	1.1	9,887	0.01%
2022/02/08	3.2	198.38	3	196.51	200.00	0.2	9,855	0.00%
2022/02/07	5.1	195.71	2	195.50	199.00	3.1	9,741	0.03%
2022/01/26	2.1	209.70	0	208.00	209.50	2.1	9,557	0.02%
2022/01/25	0	213.64	1	214.00	212.50	-1	9,569	-0.01%
2022/01/24	5	211.93	5.7	213.96	216.00	-0.7	9,677	-0.01%
2022/01/21	0.2	206.32	0.2	205.00	205.50	0	9,695	0.00%
2022/01/20	7	212.72	6	212.17	212.50	1	9,574	0.01%
2022/01/19	3.4	212.74	2	213.75	214.50	1.4	9,518	0.01%
2022/01/18	4.7	217.52	0.1	218.00	217.00	4.6	9,440	0.05%
2022/01/17	0.6	221.18	0.1	223.00	223.50	0.5	9,339	0.01%
2022/01/14	3	218.67	3	218.83	222.50	0	9,318	0.00%
2022/01/13	2.3	232.31	2.1	230.42	229.00	0.2	9,210	0.00%
2022/01/12	12.8	235.21	10	235.05	231.00	2.8	9,092	0.03%
2022/01/11	5.3	229.23	3	226.50	225.50	2.3	8,854	0.03%
2022/01/10	0.3	232.00	0	0.00	233.50	0.3	8,784	0.00%
2022/01/07	2.2	231.61	5.9	234.11	235.00	-3.6	8,773	-0.04%
2022/01/06	2.3	240.50	3	240.67	242.50	-0.7	8,574	-0.01%
2022/01/05	4.3	245.09	14	246.11	247.00	-9.7	8,532	-0.11%
2022/01/04	77.1	243.02	72.1	244.20	245.00	5.1	8,353	0.06%
2022/01/03	8	240.19	5.2	240.99	231.50	2.8	8,080	0.04%
2021/12/30	2	237.50	1.1	237.91	236.00	0.9	7,912	0.01%
2021/12/29	1	240.90	2	238.75	236.50	-1	7,927	-0.01%
2021/12/28	3	236.33	1.4	235.29	235.00	1.6	7,876	0.02%
2021/12/27	0	0.00	7.1	234.01	234.50	-7.1	7,835	-0.09%
2021/12/24	3.1	229.11	3.3	228.88	228.50	-0.2	7,779	0.00%
2021/12/23	16.3	227.25	8.8	228.30	229.00	7.5	7,737	0.10%
2021/12/22	0	218.50	0.1	219.45	218.00	-0.1	7,635	0.00%
2021/12/21	1.3	219.69	0.2	218.50	218.00	1.1	7,661	0.01%
2021/12/20	0	223.00	0	0.00	219.00	0	7,611	0.00%
2021/12/17	3	224.50	1	224.00	225.00	2	7,574	0.03%
2021/12/16	4.5	228.31	8	228.50	228.50	-3.5	7,506	-0.05%
2021/12/15	3	218.83	0	0.00	219.00	3	7,348	0.04%
2021/12/14	1.1	217.68	2	217.26	217.00	-0.9	7,303	-0.01%
2021/12/13	9.6	223.82	7	222.71	223.00	2.6	7,229	0.04%
2021/12/10	4.2	227.89	3.2	228.00	226.00	1	7,126	0.01%
2021/12/09	5.7	220.74	4	221.50	220.50	1.7	6,926	0.02%
2021/12/08	1	216.50	1	215.50	219.00	0	6,752	0.00%
2021/12/07	0.2	209.25	30	209.50	209.50	-29.8	6,534	-0.46%
2021/12/06	0.5	212.30	9	210.78	212.00	-8.5	6,504	-0.13%
2021/12/03	9	211.22	6.4	211.00	211.50	2.6	6,549	0.04%
2021/12/02	1	204.00	8	205.25	205.00	-7	6,505	-0.11%
2021/12/01	9.3	207.04	2	205.50	206.50	7.3	6,555	0.11%
2021/11/30	13	209.46	14	208.46	207.00	-1	6,532	-0.02%
2021/11/29	22.6	208.92	13	204.85	205.00	9.6	6,545	0.15%
2021/11/26	13.3	202.69	9	202.89	200.50	4.3	6,407	0.07%
2021/11/25	7.1	212.15	4.1	211.93	212.50	2.9	6,371	0.05%
2021/11/24	27.1	220.28	24.4	219.73	215.00	2.7	6,396	0.04%
2021/11/23	2	207.48	12.1	207.30	207.00	-10	5,993	-0.17%
2021/11/22	20.1	203.86	8.1	202.48	205.50	12	5,969	0.20%
2021/11/19	1	194.50	1	198.00	195.00	0	5,977	0.00%
2021/11/18	3	195.67	3	195.00	196.00	0	6,058	0.00%
2021/11/17	4	196.88	8	197.25	198.00	-4	6,094	-0.07%
2021/11/16	1	194.00	3	196.00	194.50	-2	6,123	-0.03%
2021/11/15	2	193.50	0	0.00	193.50	2	6,196	0.03%
2021/11/12	0	0.00	0	195.00	193.00	0	6,252	0.00%
2021/11/11	1	194.00	0	194.50	193.00	1	6,248	0.02%
2021/11/10	0	192.50	0.2	194.00	194.00	-0.2	6,319	0.00%
2021/11/09	2	194.50	1	194.50	194.50	1	6,353	0.02%
2021/11/08	1	193.49	1	192.50	191.50	0	6,364	0.00%
2021/11/05	1	195.48	0	192.00	193.00	1	6,400	0.02%
2021/11/04	0	0.00	0.1	193.48	190.50	-0.1	6,437	0.00%
2021/11/03	8.1	192.66	2	193.49	192.00	6.1	6,483	0.09%
2021/11/02	1	200.00	5	196.00	191.50	-4	6,617	-0.06%
2021/11/01	3	196.83	7.1	196.66	197.00	-4.1	6,518	-0.06%
2021/10/29	7	187.57	15	189.80	189.50	-8	6,392	-0.13%
2021/10/26	1	182.50	1	182.50	182.00	0	6,424	0.00%
2021/10/25	0	0.00	1	181.00	180.50	-1	6,532	-0.02%
2021/10/22	1.1	180.95	2.2	181.54	179.00	-1	6,741	-0.02%
2021/10/21	0	182.00	2	185.50	180.50	-2	6,876	-0.03%
2021/10/19	0	183.00	2	182.50	183.00	-2	7,066	-0.03%
2021/10/15	2	183.75	5	183.40	184.00	-3	7,337	-0.04%
2021/10/14	1	178.00	0	0.00	176.00	1	7,447	0.01%
2021/10/13	2	175.50	0	0.00	175.00	2	7,552	0.03%
2021/10/12	3	178.49	3	178.50	178.00	0	7,673	0.00%
2021/10/07	1	179.00	4	181.50	181.50	-3	8,099	-0.04%
2021/10/05	3	171.33	0	0.00	176.00	3	8,968	0.03%
2021/10/04	0	172.00	0	0.00	172.00	0	9,015	0.00%
2021/10/01	4.9	175.06	0	0.00	175.50	4.9	9,120	0.05%
2021/09/29	1.1	175.95	0	0.00	174.50	1.1	9,180	0.01%
2021/09/28	2	182.75	2	182.50	184.00	0	9,168	0.00%
2021/09/27	2	186.51	0	0.00	187.00	2	9,163	0.02%
2021/09/24	1	191.00	0	0.00	191.00	1	9,278	0.01%
2021/09/23	1	187.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	5	187.00	1	185.00	186.00	4	9,675	0.04%
2021/09/17	0	0.00	8	188.44	190.50	-8	9,671	-0.08%
2021/09/16	0	0.00	0.5	189.50	189.00	-0.5	9,806	-0.01%
2021/09/14	0	0.00	1	192.50	192.00	-1	10,464	-0.01%
2021/09/10	1	190.99	9	192.17	193.50	-8	10,554	-0.08%
2021/09/08	11.1	185.41	12	186.67	185.00	-0.9	10,742	-0.01%
2021/09/07	5	191.00	2	190.00	189.00	3	10,701	0.03%
2021/09/06	8.1	195.61	19	195.08	195.50	-10.9	10,626	-0.10%
2021/09/03	3	191.83	2	193.00	194.00	1	10,585	0.01%
2021/09/02	1	191.50	1	193.53	189.50	0	10,684	0.00%
2021/09/01	3	194.00	0	0.00	194.00	3	10,842	0.03%
2021/08/31	2	190.27	1	190.50	193.00	1	10,880	0.01%
2021/08/30	11.2	194.57	6	193.33	193.50	5.2	10,831	0.05%
2021/08/27	4	191.26	3	190.83	190.00	1	10,694	0.01%
2021/08/26	10	186.60	1	186.50	187.50	9	10,631	0.08%
2021/08/25	1	181.50	19.1	182.83	191.00	-18.1	10,485	-0.17%
2021/08/24	4	173.63	3	177.33	174.00	1	10,262	0.01%
2021/08/23	0	0.00	8	171.38	174.00	-8	10,224	-0.08%
2021/08/20	4	163.25	2	162.50	164.00	2	10,164	0.02%
2021/08/19	14	165.29	8	164.50	163.50	6	10,107	0.06%
2021/08/18	8	165.63	6	167.25	173.50	2	10,062	0.02%
2021/08/17	5.5	169.07	2	165.00	166.00	3.5	10,148	0.03%
2021/08/16	7	169.71	4	173.50	172.50	3	10,093	0.03%
2021/08/13	1.5	175.33	3	173.00	172.50	-1.5	10,033	-0.01%
2021/08/12	3	179.17	1	180.00	179.00	2	10,040	0.02%
2021/08/11	6	182.08	1	185.00	180.00	5	10,077	0.05%
2021/08/10	5	182.80	3	182.00	182.00	2	10,147	0.02%
2021/08/09	4.1	187.88	0	189.00	187.00	4.1	10,205	0.04%
2021/08/06	11	194.18	2	195.47	193.00	9	10,262	0.09%
2021/08/05	1	200.19	3	204.17	204.00	-2	10,235	-0.02%
2021/08/04	5	198.90	3	199.00	199.00	2	10,513	0.02%
2021/08/03	2	194.50	5	197.20	199.50	-3	10,820	-0.03%
2021/08/02	0	0.00	1.5	192.51	192.50	-1.5	10,893	-0.01%
2021/07/30	6	190.42	4.3	189.69	189.00	1.7	10,992	0.02%
2021/07/29	0.9	188.56	3	191.00	195.50	-2.1	11,203	-0.02%
2021/07/28	5.4	187.13	7	190.07	189.00	-1.6	11,474	-0.01%
2021/07/27	17.1	200.81	5	202.80	196.50	12.1	11,612	0.10%
2021/07/26	7	209.08	0	0.00	209.00	7	11,672	0.06%
2021/07/23	7.2	214.18	8.1	214.69	210.00	-0.9	11,876	-0.01%
2021/07/22	4	213.25	9	214.89	212.00	-5	11,797	-0.04%
2021/07/21	1	212.00	19.4	215.14	213.00	-18.4	11,968	-0.15%
2021/07/20	4	210.75	2.2	212.26	209.00	1.8	12,128	0.01%
2021/07/19	1.4	216.87	0	0.00	216.00	1.4	12,481	0.01%
2021/07/16	2	208.00	7.3	210.83	217.00	-5.3	12,839	-0.04%
2021/07/15	4	213.48	4	208.63	213.50	0	13,757	0.00%
2021/07/14	17.4	209.30	22.1	209.97	210.50	-4.7	14,389	-0.03%
2021/07/13	30.2	216.44	39.9	216.25	215.50	-9.6	14,242	-0.07%
2021/07/12	1	199.50	4	200.25	200.50	-3	13,477	-0.02%
2021/07/09	1.3	197.07	3	198.15	196.00	-1.7	13,427	-0.01%
2021/07/08	4	197.89	3	198.50	196.00	1	13,477	0.01%
2021/07/07	1	198.00	7.5	197.14	197.00	-6.5	13,466	-0.05%
2021/07/06	0	0.00	4	192.51	192.50	-4	13,458	-0.03%
2021/07/05	0	194.00	3	192.67	194.50	-3	13,610	-0.02%
2021/07/02	3	187.33	2	189.00	189.50	1	13,814	0.01%
2021/07/01	12.2	188.48	1	186.50	187.00	11.2	13,871	0.08%
2021/06/30	6	195.75	5.2	195.71	193.00	0.8	13,947	0.01%
2021/06/29	3	194.50	14	196.64	192.00	-11	13,885	-0.08%
2021/06/28	3	190.83	5.1	189.82	191.50	-2.1	13,710	-0.02%
2021/06/25	23	194.15	8	193.69	191.00	15	13,743	0.11%
2021/06/24	21.1	190.13	29	190.22	194.50	-7.9	13,640	-0.06%
2021/06/23	8	190.50	19.4	187.93	191.50	-11.4	13,369	-0.09%
2021/06/22	0	176.50	3.1	177.73	177.50	-3.1	13,018	-0.02%
2021/06/21	2	178.75	3	178.50	178.00	-1	13,002	-0.01%
2021/06/18	10	186.70	8	187.63	183.00	2	12,987	0.02%
2021/06/17	1	178.00	5	183.60	185.00	-4	12,867	-0.03%
2021/06/16	5	181.00	19	183.42	180.00	-14	12,976	-0.11%
2021/06/15	1	184.50	12	183.42	182.50	-11	13,000	-0.08%
2021/06/11	7	180.50	6	182.00	182.00	1	13,061	0.01%
2021/06/10	28	182.55	8	182.63	183.00	20	13,107	0.15%
2021/06/09	6	177.42	21.2	181.70	181.00	-15.2	12,969	-0.12%
2021/06/08	6	174.50	4	175.75	174.00	2	12,752	0.02%
2021/06/07	6	172.25	3	172.33	172.00	3	12,733	0.02%
2021/06/04	7	170.86	8	172.88	172.50	-1	12,735	-0.01%
2021/06/03	4	169.13	22	171.18	173.00	-18	12,838	-0.14%
2021/06/02	9	166.00	7	166.79	165.00	2	12,791	0.02%
2021/06/01	3	169.00	3	168.50	168.00	0	12,867	0.00%
2021/05/31	17	169.59	5.5	168.18	168.50	11.6	12,884	0.09%
2021/05/28	0	0.00	6	165.00	165.00	-6	12,907	-0.05%
2021/05/27	0	0.00	5	162.50	163.50	-5	12,956	-0.04%
2021/05/26	3	163.33	1	162.50	162.00	2	13,006	0.02%
2021/05/25	35	165.89	9	164.83	164.00	26	13,006	0.20%
2021/05/24	0.1	153.50	5	153.80	156.00	-5	13,123	-0.04%
2021/05/21	2.1	151.72	3	151.00	153.50	-0.9	13,256	-0.01%
2021/05/20	1	147.53	4	148.25	147.50	-3	13,666	-0.02%
2021/05/19	24.1	150.17	1	151.00	150.00	23.1	13,667	0.17%
2021/05/18	2	154.00	5	152.80	154.50	-3	13,701	-0.02%
2021/05/17	8	148.00	23	145.44	145.00	-15	13,815	-0.11%
2021/05/14	19	154.16	36	154.94	155.00	-17	13,665	-0.12%
2021/05/13	9	152.50	5	153.40	152.00	4	13,578	0.03%
2021/05/12	7	154.13	7.4	154.68	155.00	-0.4	13,449	0.00%
2021/05/11	8.2	161.56	12	159.79	158.00	-3.9	13,222	-0.03%
2021/05/10	9	174.33	2	174.25	172.00	7	13,061	0.05%
2021/05/07	3	177.17	3	177.00	178.50	0	13,058	0.00%
2021/05/06	12.3	171.63	9	172.50	172.50	3.3	13,022	0.03%
2021/05/05	14.1	173.13	16	173.72	170.50	-1.9	12,783	-0.01%
2021/05/04	16.1	183.56	13.2	183.82	183.00	2.9	12,559	0.02%
2021/05/03	16.6	185.27	7	190.06	183.50	9.6	12,493	0.08%
2021/04/29	8	200.00	7	201.21	195.50	1	12,639	0.01%
2021/04/28	6	195.91	2.5	195.39	196.00	3.5	12,427	0.03%
2021/04/27	13.1	201.94	8	196.07	197.50	5	12,426	0.04%
2021/04/26	18.1	195.32	25.4	197.07	200.00	-7.3	12,255	-0.06%
2021/04/23	30.1	189.13	37.1	190.62	192.50	-7	12,017	-0.06%
2021/04/22	29.1	189.55	22.2	185.52	179.00	6.9	11,844	0.06%
2021/04/21	84.8	196.76	74	196.80	190.50	10.8	11,537	0.09%
2021/04/20	25.3	182.66	46	185.63	190.00	-20.7	10,641	-0.19%
2021/04/19	0.1	171.58	18	172.56	173.00	-17.9	9,991	-0.18%
2021/04/16	2.2	170.18	2	170.00	169.50	0.2	10,055	0.00%
2021/04/15	2.3	167.75	6	167.50	169.00	-3.7	10,170	-0.04%
2021/04/14	8.8	166.43	6	168.83	168.50	2.8	10,245	0.03%
2021/04/13	2.1	171.48	12	172.29	170.00	-9.9	10,377	-0.10%
2021/04/12	2	169.76	17	171.15	170.50	-15	10,532	-0.14%
2021/04/09	16.6	172.25	15	171.30	170.00	1.6	10,767	0.01%
2021/04/08	11	175.87	32.2	176.22	176.00	-21.1	10,814	-0.20%
2021/04/07	11.2	173.01	5	174.00	172.50	6.2	10,851	0.06%
2021/04/06	2.2	172.00	10.1	172.15	174.00	-7.9	11,465	-0.07%
2021/04/01	2	170.00	9	170.56	169.50	-7	11,433	-0.06%
2021/03/31	2	169.00	9	169.00	169.00	-7	11,478	-0.06%
2021/03/30	2	163.51	22.1	166.11	167.50	-20	11,564	-0.17%
2021/03/29	2	163.00	0	0.00	164.00	2	11,816	0.02%
2021/03/26	3	160.67	0	0.00	161.00	3	12,205	0.02%
2021/03/25	6	160.58	0	0.00	160.50	6	12,361	0.05%
2021/03/24	3.1	162.49	2	163.00	162.00	1.1	12,549	0.01%
2021/03/23	1	167.00	3	165.67	166.00	-2	12,740	-0.02%
2021/03/22	3	164.50	7	166.64	165.50	-4	12,974	-0.03%
2021/03/19	6	165.92	2.1	165.11	168.00	3.9	13,214	0.03%
2021/03/18	4.1	166.65	3	166.50	167.00	1.1	13,270	0.01%
2021/03/17	13	168.31	0	0.00	165.50	13	13,845	0.09%
2021/03/16	6	167.17	7	167.00	168.50	-1	14,131	-0.01%
2021/03/15	1	165.00	5	165.00	165.50	-4	14,731	-0.03%
2021/03/12	3.1	163.48	5	163.60	164.00	-1.9	14,975	-0.01%
2021/03/11	5	159.70	12	161.08	162.50	-7	15,371	-0.05%
2021/03/10	3	155.33	2	155.26	156.00	1	15,671	0.01%
2021/03/09	11	153.00	5.1	153.18	153.50	5.9	16,368	0.04%
2021/03/08	12.1	159.42	5	159.40	157.50	7.1	16,950	0.04%
2021/03/05	8.1	158.14	1.1	161.38	160.00	7	18,104	0.04%
2021/03/04	9.1	160.56	16	160.34	160.00	-7	18,259	-0.04%
2021/03/03	5.1	162.81	3	161.67	163.50	2	18,387	0.01%
2021/03/02	5.2	168.44	12.2	168.47	166.50	-7	18,602	-0.04%
2021/02/26	12	166.83	11	166.59	167.00	1	18,790	0.01%
2021/02/25	3	172.50	2	174.50	171.00	1	19,109	0.01%
2021/02/24	27.1	174.93	29	172.59	170.00	-1.9	19,236	-0.01%
2021/02/23	12.1	172.33	8	173.44	172.00	4.1	18,979	0.02%
2021/02/22	36	172.24	41	174.73	175.00	-5	18,860	-0.03%
2021/02/19	9.1	165.00	5	165.70	167.00	4.1	18,511	0.02%
2021/02/18	5	164.20	2	163.25	164.00	3	18,916	0.02%
2021/02/17	13	163.39	19	164.61	161.50	-6	18,922	-0.03%
2021/02/05	2	155.75	5	155.90	155.00	-3	18,760	-0.02%
2021/02/04	17	155.32	1	155.00	157.00	16	18,906	0.08%
2021/02/03	4.1	158.10	3	158.50	155.50	1.1	19,198	0.01%
2021/02/02	11	155.27	10	157.55	158.00	1	19,247	0.01%
2021/02/01	15.1	147.59	17.1	147.75	150.00	-1.9	19,361	-0.01%
2021/01/29	10	155.10	4	155.50	152.00	6	19,472	0.03%
2021/01/28	22	156.75	4	157.25	157.50	18	19,406	0.09%
2021/01/27	4	162.75	2	163.75	162.00	2	19,456	0.01%
2021/01/26	16	165.84	8	165.06	162.00	8	19,440	0.04%
2021/01/25	15.1	173.74	16	173.84	170.50	-0.9	19,287	0.00%
2021/01/22	11	170.59	28	167.34	172.00	-17	18,999	-0.09%
2021/01/21	8	160.56	2	162.50	160.00	6	18,678	0.03%
2021/01/20	11	160.50	7.3	159.48	159.50	3.7	18,700	0.02%
2021/01/19	7	163.93	3.7	164.81	165.00	3.3	18,666	0.02%
2021/01/18	4.1	159.27	0	0.00	163.00	4.1	18,622	0.02%
2021/01/15	14.5	163.47	49	163.48	161.00	-34.5	18,518	-0.19%
2021/01/14	6.1	168.33	1	168.00	167.50	5.1	18,227	0.03%
2021/01/13	4.1	169.39	5.1	170.49	169.00	-1	18,092	-0.01%
2021/01/12	14	170.00	12	170.46	168.50	2	17,950	0.01%
2021/01/11	23	173.13	18	171.78	174.00	5	17,810	0.03%
2021/01/08	39.2	171.42	5	170.10	170.00	34.2	17,740	0.19%
2021/01/07	5	170.91	3.1	171.37	172.00	2	17,767	0.01%
2021/01/06	28.2	171.04	20	169.90	172.50	8.2	17,705	0.05%
2021/01/05	16.1	171.60	15.1	172.44	171.00	1	17,446	0.01%
2021/01/04	44.1	178.63	18	177.47	177.50	26.1	17,184	0.15%
2020/12/31	13	175.43	13.1	176.08	177.50	-0.1	16,868	0.00%
2020/12/30	5.1	174.90	17	175.06	175.00	-11.9	16,663	-0.07%
2020/12/29	16.6	173.72	16	174.13	171.00	0.5	16,395	0.00%
2020/12/28	2.3	167.92	3	167.67	169.00	-0.7	15,706	0.00%
2020/12/25	4.2	164.23	3	165.83	167.50	1.2	15,544	0.01%
2020/12/24	27	168.00	3	167.33	165.00	24	15,449	0.16%
2020/12/23	5.2	165.87	9	167.28	168.00	-3.8	15,348	-0.03%
2020/12/22	8.1	164.54	14.1	165.86	162.50	-6	15,141	-0.04%
2020/12/21	9.1	159.67	7	159.64	160.50	2.1	14,756	0.01%
2020/12/18	6	162.66	7	161.86	161.50	-1	14,595	-0.01%
2020/12/17	5	166.70	5	165.90	166.50	0	14,418	0.00%
2020/12/16	8	168.19	6.1	168.17	170.00	2	14,232	0.01%
2020/12/15	8.1	164.44	74	165.15	163.00	-65.9	13,968	-0.47%
2020/12/14	4	170.13	3.1	169.48	168.50	1	13,701	0.01%
2020/12/11	48	171.74	45	166.13	168.00	3	13,705	0.02%
2020/12/10	19.2	168.66	10.1	168.60	168.00	9.2	13,190	0.07%
2020/12/09	84	171.98	57.1	171.65	172.00	26.9	12,823	0.21%
2020/12/08	11.3	158.20	9	157.78	159.00	2.3	12,171	0.02%
2020/12/07	18	155.53	31	154.89	154.50	-13	11,949	-0.11%
2020/12/04	16	160.06	16	159.38	160.00	0	11,594	0.00%
2020/12/03	17.1	156.80	27	157.80	160.00	-10	11,330	-0.09%
2020/12/02	16	150.31	27.1	150.84	154.00	-11.1	10,718	-0.10%
2020/12/01	127	147.38	140.2	147.58	144.50	-13.1	10,250	-0.13%	大買/大賣/
2020/11/30	3	142.17	21	141.17	143.50	-18	9,258	-0.19%
2020/11/27	10.1	130.05	13	128.88	130.50	-2.9	9,019	-0.03%
2020/11/26	22	128.68	9.1	126.57	129.00	12.9	8,867	0.15%
2020/11/25	7	124.50	27	124.72	122.00	-20	8,601	-0.23%
2020/11/24	33	125.06	48.1	123.81	125.00	-15.1	8,371	-0.18%
2020/11/23	6	119.58	18	119.72	120.00	-12	7,990	-0.15%
2020/11/20	4	117.12	23	116.72	116.50	-19	7,791	-0.24%
2020/11/19	3	116.33	4	116.50	117.00	-1	7,773	-0.01%
2020/11/18	20	116.00	7	116.00	116.00	13	7,765	0.17%
2020/11/17	57	118.82	38.1	119.40	115.50	19	7,764	0.24%
2020/11/16	19	115.13	17.1	114.94	115.00	1.9	7,533	0.03%
2020/11/13	1	114.49	2	114.00	113.50	-1	7,530	-0.01%
2020/11/12	20	113.63	12.2	113.13	112.50	7.9	7,548	0.10%
2020/11/11	36	111.79	13	112.31	114.00	23	7,577	0.30%
2020/11/10	4	107.87	14	107.46	107.50	-10	7,456	-0.13%
2020/11/09	13	109.04	57	109.09	110.00	-44	7,487	-0.59%
2020/11/06	44	105.99	28.1	107.00	106.00	15.9	7,417	0.21%
2020/11/05	2	103.25	10	104.10	103.50	-8	7,400	-0.11%
2020/11/04	6	101.83	1	103.00	103.50	5	7,491	0.07%
2020/11/02	1	99.30	1	99.30	99.30	0	7,766	0.00%
2020/10/30	2	100.00	12	99.81	99.60	-10	7,843	-0.13%
2020/10/29	1	100.00	4	99.53	99.90	-3	7,870	-0.04%
2020/10/28	1.2	102.06	4	102.25	101.50	-2.8	7,984	-0.04%
2020/10/27	3	103.83	17	102.12	104.00	-14	8,025	-0.17%
2020/10/26	17	104.47	6	103.25	103.00	11	8,076	0.14%
2020/10/23	0	0.00	18	102.97	103.00	-18	8,305	-0.22%
2020/10/22	2	102.75	1	102.00	102.00	1	8,390	0.01%
2020/10/21	1	103.00	22	102.20	101.50	-21	8,543	-0.25%
2020/10/19	1	101.50	3	101.50	102.00	-2	8,987	-0.02%
2020/10/16	12	101.75	3	103.00	101.00	9	9,209	0.10%
2020/10/15	38	102.16	11	102.59	102.50	27	9,217	0.29%
2020/10/14	4	99.93	3	99.63	100.50	1	9,128	0.01%
2020/10/13	0.1	99.20	7	98.53	99.20	-6.9	9,252	-0.08%
2020/10/12	0	0.00	1	98.60	98.00	-1	9,314	-0.01%
2020/10/08	7	98.84	1	98.90	98.70	6	9,377	0.06%
2020/10/07	7	98.33	0	0.00	99.00	7	9,472	0.07%
2020/10/06	8	98.28	2	98.60	98.50	6	9,629	0.06%
2020/10/05	5	97.80	0	0.00	97.90	5	9,893	0.05%
2020/09/30	5	96.60	0	0.00	96.80	5	10,071	0.05%
2020/09/29	4	96.80	0	0.00	96.10	4	10,245	0.04%
2020/09/28	6	96.18	5	96.84	96.00	1	10,438	0.01%
2020/09/25	3	94.90	49	94.31	94.40	-46	10,471	-0.44%
2020/09/24	3	97.63	14	98.31	97.20	-11	10,491	-0.10%
2020/09/23	0	0.00	4	98.80	99.90	-4	10,527	-0.04%
2020/09/22	3	98.67	1	99.20	98.50	2	10,541	0.02%
2020/09/21	9	100.00	0	0.00	100.00	9	10,519	0.09%
2020/09/18	0	0.00	2	102.75	102.00	-2	10,529	-0.02%
2020/09/17	1	103.00	2	103.50	103.00	-1	10,545	-0.01%
2020/09/16	47	104.84	9	104.44	103.00	38	10,542	0.36%
2020/09/15	16	102.00	40	102.44	103.00	-24	10,426	-0.23%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	1	101.00	9	101.28	100.50	-8	10,356	-0.08%
2020/09/10	12	102.04	5	101.60	100.50	7	10,358	0.07%
2020/09/09	4	101.38	10	101.03	102.00	-6	10,349	-0.06%
2020/09/08	7	100.39	2	100.00	100.50	5	10,338	0.05%
2020/09/07	18	101.06	8	101.81	100.00	10	10,388	0.10%
2020/09/04	36	100.41	3	99.90	102.50	33	10,355	0.32%
2020/09/03	4	98.78	13	99.22	101.00	-9	10,503	-0.09%
2020/09/02	12	97.45	3	97.30	97.30	9	10,847	0.08%
2020/09/01	2	95.80	0	0.00	96.80	2	10,883	0.02%
2020/08/31	6	96.28	4	96.43	96.40	2	10,959	0.02%
2020/08/28	1	97.20	21	97.95	97.40	-20	11,085	-0.18%
2020/08/27	1	98.30	1	98.80	98.40	0	11,263	0.00%
2020/08/26	0	0.00	2	97.55	97.80	-2	11,264	-0.02%
2020/08/24	4	97.28	8	96.94	98.00	-4	11,270	-0.04%
2020/08/21	2	96.55	2	97.10	97.10	0	11,267	0.00%
2020/08/20	10	97.03	5	95.60	95.60	5	11,224	0.04%
2020/08/19	2	103.50	3	104.33	101.50	-1	11,038	-0.01%
2020/08/18	1	103.00	33	104.44	104.00	-32	11,024	-0.29%
2020/08/17	4	104.25	12	105.17	104.00	-8	11,026	-0.07%
2020/08/14	14	103.18	8.2	103.20	103.50	5.9	10,886	0.05%
2020/08/13	27	103.43	3	104.17	101.00	24	10,794	0.22%
2020/08/12	18	103.47	7	103.21	103.00	11	10,709	0.10%
2020/08/11	5.2	103.67	13	104.50	102.50	-7.8	10,656	-0.07%
2020/08/10	3	102.50	4	101.50	101.50	-1	10,475	-0.01%
2020/08/07	13	102.23	23	103.41	100.00	-10	10,409	-0.10%
2020/08/05	0	0.00	14	99.92	99.30	-14	10,260	-0.14%
2020/08/04	1	97.50	1	98.00	98.90	0	10,378	0.00%
2020/08/03	2	97.30	51	97.35	97.00	-49	10,731	-0.46%
2020/07/31	4	98.10	5	98.10	98.00	-1	10,755	-0.01%
2020/07/30	16	95.61	2	96.85	97.80	14	10,717	0.13%
2020/07/29	90	94.85	7	94.60	94.50	83	10,733	0.77%
2020/07/28	6	95.62	2	97.40	94.50	4	10,724	0.04%
2020/07/27	2	96.40	1	98.20	95.30	1	10,641	0.01%
2020/07/24	10	96.92	21	98.96	96.10	-11	10,589	-0.10%
2020/07/23	12	100.63	1	100.00	100.00	11	10,450	0.11%
2020/07/22	9	107.83	9	107.78	108.00	0	10,288	0.00%
2020/07/21	28	105.73	9.1	105.62	106.00	18.9	10,074	0.19%
2020/07/20	4	104.00	9	103.67	103.50	-5	9,894	-0.05%
2020/07/17	7	102.93	13	103.27	103.00	-6	9,830	-0.06%
2020/07/16	8	101.75	6.2	104.03	102.00	1.9	9,847	0.02%
2020/07/15	3	101.67	2	104.00	101.00	1	9,773	0.01%
2020/07/14	7	101.86	5	101.80	101.50	2	9,928	0.02%
2020/07/13	5	104.40	12	104.75	104.50	-7	10,021	-0.07%
2020/07/10	9	102.17	7	102.57	102.50	2	10,149	0.02%
2020/07/09	9	106.28	9.1	105.33	106.00	-0.1	10,110	0.00%
2020/07/08	5	103.40	7	101.21	102.50	-2	9,882	-0.02%
2020/07/07	5	99.42	9	100.10	99.50	-4	9,766	-0.04%
2020/07/06	11	100.05	9	100.04	100.00	2	9,890	0.02%
2020/07/03	9	97.30	110	97.11	97.80	-101	10,061	-1.00%	大賣/鉅額交易
2020/07/02	102	96.99	5	95.92	97.00	97	10,263	0.95%	大買/
2020/07/01	3	95.57	14	95.94	95.40	-11	10,373	-0.11%
2020/06/30	1	94.30	3	94.60	94.90	-2	10,424	-0.02%
2020/06/29	3	92.80	1	92.60	93.00	2	10,470	0.02%
2020/06/24	5	94.38	4	94.83	94.00	1	10,531	0.01%
2020/06/23	1	93.90	0	0.00	93.90	1	10,717	0.01%
2020/06/19	2	94.00	6	93.07	93.90	-4	11,175	-0.04%
2020/06/18	5	92.12	2	92.05	92.10	3	11,317	0.03%
2020/06/17	3	92.43	1	92.80	92.40	2	11,436	0.02%
2020/06/16	2	91.70	0	0.00	92.10	2	11,637	0.02%
2020/06/12	7	90.74	7	89.14	91.50	0	12,126	0.00%
2020/06/11	12	92.93	1	91.70	91.50	11	12,253	0.09%
2020/06/10	0	0.00	6	95.07	95.40	-6	12,271	-0.05%
2020/06/09	19	95.69	7.3	96.26	94.20	11.7	12,514	0.09%
2020/06/08	20	98.06	24	97.25	99.00	-4	12,338	-0.03%
2020/06/05	5	92.20	2	92.40	91.80	3	11,890	0.03%
2020/06/04	0	0.00	29	91.23	91.60	-29	11,991	-0.24%
2020/06/03	27	91.84	3	91.60	91.40	24	12,099	0.20%
2020/06/02	1	90.40	5	91.60	91.50	-4	11,996	-0.03%
2020/06/01	1	89.00	62	88.49	89.00	-61	11,938	-0.51%
2020/05/29	12	88.28	3	88.10	87.80	9	12,059	0.07%
2020/05/28	0	0.00	11	89.30	89.10	-11	12,162	-0.09%
2020/05/27	5	88.86	6	89.35	88.70	-1	12,309	-0.01%
2020/05/26	4	89.53	0	0.00	89.30	4	12,437	0.03%
2020/05/25	3	87.50	1	89.20	89.20	2	12,565	0.02%
2020/05/22	10	89.18	0	0.00	88.30	10	12,598	0.08%
2020/05/21	1	89.00	2	89.15	89.00	-1	12,627	-0.01%
2020/05/20	2	87.80	0	0.00	88.00	2	12,646	0.02%
2020/05/19	34	88.83	11	88.15	88.50	23	12,805	0.18%
2020/05/18	2	87.50	0	0.00	86.80	2	13,041	0.02%
2020/05/15	1	86.80	11	88.86	87.00	-10	13,274	-0.08%
2020/05/14	18	88.89	1	90.60	88.20	17	13,690	0.12%
2020/05/13	3	91.13	15	91.07	91.00	-12	13,873	-0.09%
2020/05/12	12	91.58	18	91.96	90.90	-6	13,837	-0.04%
2020/05/11	40	91.89	10	92.18	92.20	30	13,890	0.22%
2020/05/08	26	90.08	9	91.33	90.60	17	13,690	0.12%
2020/05/07	1	88.10	0	0.00	87.10	1	13,381	0.01%
2020/05/06	5	87.80	3	87.97	87.20	2	13,392	0.01%
2020/05/05	16	87.98	4	88.23	88.50	12	13,445	0.09%
2020/05/04	5	87.04	0	0.00	86.90	5	13,527	0.04%
2020/04/30	16	88.71	16	88.94	89.10	0	13,575	0.00%
2020/04/29	0	0.00	1	87.20	87.00	-1	13,527	-0.01%
2020/04/28	3	86.73	2	86.90	86.50	1	13,593	0.01%
2020/04/27	3	85.40	2	85.80	86.20	1	13,814	0.01%
2020/04/24	3	84.43	0	0.00	84.70	3	13,917	0.02%
2020/04/23	5	85.52	1	86.10	85.20	4	14,143	0.03%
2020/04/22	2	84.80	1	85.00	85.10	1	14,263	0.01%
2020/04/21	3	87.63	1	87.50	84.40	2	14,573	0.01%
2020/04/20	3	87.27	5	87.88	87.50	-2	14,549	-0.01%
2020/04/17	4	88.63	1	86.30	86.40	3	14,507	0.02%
2020/04/16	2	87.65	2	88.00	88.00	0	14,323	0.00%
2020/04/15	6	87.40	6	87.77	88.60	0	14,254	0.00%
2020/04/14	3	85.43	1	86.40	86.00	2	14,050	0.01%
2020/04/13	5	84.82	0	0.00	84.50	5	14,051	0.04%
2020/04/10	5	84.80	6	85.03	86.00	-1	14,058	-0.01%
2020/04/09	10	86.31	20	84.94	84.30	-10	14,202	-0.07%
2020/04/08	21	86.58	20	84.19	86.90	1	14,166	0.01%
2020/04/07	5	81.04	5	82.36	82.90	0	13,825	0.00%
2020/04/06	34	78.08	24	77.61	80.00	10	13,642	0.07%
2020/04/01	14.2	77.05	12	77.16	77.20	2.2	13,501	0.02%
2020/03/31	9	78.31	8	78.14	78.20	1	13,445	0.01%
2020/03/30	2	78.60	2	77.80	79.10	0	14,004	0.00%
2020/03/27	10	81.74	28	80.14	79.60	-18	13,950	-0.13%
2020/03/26	20	79.51	5	79.50	80.30	15	13,817	0.11%
2020/03/25	22	79.23	21	79.61	78.70	1	13,737	0.01%
2020/03/24	34	77.19	15	76.92	75.70	19	13,481	0.14%
2020/03/23	6	74.72	6	75.38	73.60	0	13,586	0.00%
2020/03/20	26	81.67	34	80.74	80.60	-8	13,512	-0.06%
2020/03/19	1	75.90	0	0.00	75.80	1	13,392	0.01%
2020/03/18	1	86.40	3	85.23	84.20	-2	13,093	-0.02%
2020/03/17	3	86.20	1	88.00	84.20	2	13,013	0.02%
2020/03/16	3	91.57	1	87.10	86.50	2	12,937	0.02%
2020/03/13	3	90.60	22	88.67	91.70	-19	12,861	-0.15%
2020/03/12	22	95.67	5	94.34	94.00	17	12,576	0.14%
2020/03/11	9	100.47	7	99.47	98.50	2	12,749	0.02%
2020/03/10	3	100.43	2	100.45	102.00	1	13,169	0.01%
2020/03/09	14	101.51	34	100.18	98.30	-20	13,222	-0.15%
2020/03/06	7	106.57	1	106.00	106.00	6	13,026	0.05%
2020/03/05	0	0.00	3	108.67	109.00	-3	12,961	-0.02%
2020/03/04	17	105.74	8	104.81	103.50	9	12,816	0.07%
2020/03/03	3.1	109.06	11	110.86	106.50	-7.9	12,681	-0.06%
2020/03/02	15	105.17	14	106.79	108.50	1	12,578	0.01%
2020/02/27	16	105.84	38	107.04	105.00	-22	12,499	-0.18%
2020/02/26	34	109.18	38	111.59	108.50	-4	12,399	-0.03%
2020/02/25	2	113.00	29	111.34	113.00	-27	12,235	-0.22%
2020/02/24	3	113.17	3	114.00	112.50	0	12,185	0.00%
2020/02/21	52	116.07	12	115.79	116.50	40	12,075	0.33%
2020/02/20	10	116.20	11	116.73	117.00	-1	12,027	-0.01%
2020/02/19	13	115.04	5.4	114.51	116.00	7.6	11,823	0.06%
2020/02/18	14	114.86	13	112.04	110.50	1	11,515	0.01%
2020/02/17	69	111.89	43	112.92	113.00	26	11,278	0.23%
2020/02/14	1	107.00	3	105.17	108.00	-2	10,837	-0.02%
2020/02/13	0	0.00	2	102.00	102.00	-2	10,571	-0.02%
2020/02/12	1	103.50	1	106.00	103.50	0	10,678	0.00%
2020/02/10	2	102.25	15	100.27	101.00	-13	10,898	-0.12%
2020/02/06	13	103.65	0	0.00	103.50	13	11,007	0.12%
2020/02/05	1	102.50	16	102.88	102.00	-15	10,999	-0.14%
2020/02/04	16	101.64	24	101.06	101.00	-8	10,844	-0.07%
2020/02/03	16	97.55	3	96.27	98.20	13	10,802	0.12%
2020/01/31	11	97.86	6	96.13	98.20	5	10,721	0.05%
2020/01/30	5	98.82	11	97.29	96.30	-6	10,834	-0.06%
2020/01/20	13	106.73	2	107.25	107.00	11	10,654	0.10%
2020/01/17	7	105.57	12	104.88	105.00	-5	10,615	-0.05%
2020/01/16	5	102.30	7	102.79	104.50	-2	10,371	-0.02%
2020/01/15	11	101.04	13	100.72	102.00	-2	10,274	-0.02%
2020/01/14	10	99.35	5	99.30	99.00	5	10,037	0.05%
2020/01/13	10	97.45	7	97.06	98.40	3	10,064	0.03%
2020/01/10	5	96.68	2	96.70	96.50	3	10,379	0.03%
2020/01/09	1	96.30	0	0.00	97.30	1	10,527	0.01%
2020/01/08	1	94.50	1	94.30	94.30	0	10,582	0.00%
2020/01/07	7	94.89	35	95.47	94.50	-28	10,940	-0.26%
2020/01/06	11	98.53	13	98.82	97.00	-2	11,240	-0.02%
2020/01/03	14	100.96	13	100.77	100.50	1	11,207	0.01%
2020/01/02	4	103.75	8	103.06	103.00	-4	11,089	-0.04%
2019/12/31	4	99.25	0	0.00	99.40	4	10,868	0.04%
2019/12/30	18	100.16	42	100.96	100.00	-24	10,903	-0.22%
2019/12/27	4	101.38	2	103.25	101.00	2	10,860	0.02%
2019/12/26	16	101.56	16	101.94	101.50	0	10,872	0.00%
2019/12/25	52	102.84	37.1	102.49	101.50	15	10,938	0.14%
2019/12/24	16	98.68	1	99.00	99.00	15	10,393	0.14%
2019/12/23	34	98.50	20	98.54	98.00	14	10,502	0.13%
2019/12/20	18	96.91	13	97.40	97.80	5	10,555	0.05%
2019/12/19	4	95.70	15	96.16	95.70	-11	10,832	-0.10%
2019/12/18	13	98.72	13	98.00	96.80	0	10,922	0.00%
2019/12/17	10	96.88	20	96.87	97.00	-10	10,619	-0.09%
2019/12/16	42	96.39	11	96.08	96.50	31	10,560	0.29%
2019/12/13	4	94.80	4	96.20	94.90	0	10,457	0.00%
2019/12/12	10	95.07	9	95.30	94.50	1	10,397	0.01%
2019/12/11	14	94.81	24	95.13	94.20	-10	10,307	-0.10%
2019/12/10	4	96.40	2	95.70	96.80	2	10,287	0.02%
2019/12/09	0	0.00	22	96.78	97.30	-22	10,214	-0.22%
2019/12/06	23	97.89	26	97.82	96.70	-3	10,146	-0.03%
2019/12/05	5	95.94	4	95.63	96.50	1	9,750	0.01%
2019/12/04	4	89.48	7	90.14	90.50	-3	9,211	-0.03%
2019/12/03	0	0.00	5	86.80	87.10	-5	8,989	-0.06%
2019/12/02	6	86.58	11	85.00	87.00	-5	8,999	-0.06%
2019/11/29	12	86.52	2	86.80	86.80	10	9,037	0.11%
2019/11/28	0	0.00	1	86.10	86.40	-1	9,051	-0.01%
2019/11/27	1	86.70	1	86.40	86.60	0	9,125	0.00%
2019/11/26	5	85.88	1	86.00	85.50	4	9,136	0.04%
2019/11/25	1	86.30	0	0.00	86.50	1	9,085	0.01%
2019/11/22	0	0.00	1	87.40	87.10	-1	9,060	-0.01%
2019/11/21	10	86.50	3	85.80	86.20	7	9,167	0.08%
2019/11/20	1	86.50	0	0.00	86.40	1	9,147	0.01%
2019/11/19	30	87.09	0	0.00	87.30	30	9,219	0.33%
2019/11/18	5	88.50	26	88.52	88.80	-21	9,172	-0.23%
2019/11/15	7	88.27	31	88.38	87.80	-24	9,208	-0.26%
2019/11/14	4	87.55	3	88.80	88.80	1	9,296	0.01%
2019/11/13	6	88.23	5	88.38	88.40	1	9,314	0.01%
2019/11/12	0	0.00	15	87.10	87.50	-15	9,337	-0.16%
2019/11/11	17	85.12	6	85.37	86.20	11	9,336	0.12%
2019/11/08	13	89.32	40	90.45	88.00	-27	9,198	-0.29%
2019/11/07	10	94.31	1	93.10	93.60	9	8,931	0.10%
2019/11/06	8	96.79	4	96.58	95.90	4	8,881	0.05%
2019/11/05	36	96.09	14	96.41	98.00	22	8,856	0.25%
2019/11/04	10	94.65	6	94.40	95.20	4	8,702	0.05%
2019/11/01	5	91.92	3	92.23	92.30	2	8,580	0.02%
2019/10/31	7	92.57	22	91.87	91.80	-15	8,647	-0.17%
2019/10/30	15	93.58	15	93.48	94.20	0	8,573	0.00%
2019/10/29	22	93.09	21	92.36	94.50	1	8,572	0.01%
2019/10/28	7	93.73	1	92.90	94.30	6	8,454	0.07%
2019/10/25	9	93.52	8	93.33	92.90	1	8,395	0.01%
2019/10/24	5	91.98	1	92.30	92.40	4	8,285	0.05%
2019/10/23	11	92.19	12	92.58	91.90	-1	8,312	-0.01%
2019/10/22	1	93.10	1	93.50	93.10	0	8,303	0.00%
2019/10/21	9	92.51	59	92.76	92.90	-50	8,247	-0.61%
2019/10/18	40	91.70	21	92.72	91.20	19	8,137	0.23%
2019/10/17	9	90.37	14	90.97	91.10	-5	7,788	-0.06%
2019/10/16	24	89.72	29	89.67	89.00	-5	7,667	-0.07%
2019/10/15	27	90.11	31	90.66	89.20	-4	7,584	-0.05%
2019/10/14	20	88.38	8	89.45	89.30	12	7,306	0.16%
2019/10/09	1	83.30	1	83.00	83.50	0	6,965	0.00%
2019/10/08	1	84.00	3	84.10	83.80	-2	7,069	-0.03%
2019/10/07	1	84.90	0	0.00	84.40	1	7,055	0.01%
2019/10/04	3	85.63	9	84.96	85.00	-6	7,053	-0.09%
2019/10/03	10	85.45	6	85.47	86.20	4	7,094	0.06%
2019/10/02	10	85.20	11	84.68	85.40	-1	7,068	-0.01%
2019/10/01	12	84.96	15	83.89	85.50	-3	7,054	-0.04%
2019/09/27	12	83.06	16	83.10	82.20	-4	6,981	-0.06%
2019/09/26	8	83.70	7	83.74	82.70	1	7,004	0.01%
2019/09/25	10	83.71	3	83.73	83.90	7	7,102	0.10%
2019/09/24	3	83.50	4	83.55	83.70	-1	7,306	-0.01%
2019/09/23	1	79.90	61	79.59	81.20	-60	7,012	-0.86%
2019/09/20	2	78.25	4	77.83	78.50	-2	7,226	-0.03%
2019/09/19	1	76.80	0	0.00	76.90	1	7,288	0.01%
2019/09/18	3	76.50	0	0.00	76.30	3	7,461	0.04%
2019/09/17	2	77.65	1	77.20	76.80	1	7,502	0.01%
2019/09/16	0	0.00	1	76.70	76.70	-1	7,591	-0.01%
2019/09/12	2	76.55	6	77.02	77.20	-4	7,719	-0.05%
2019/09/11	2	74.40	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%
2019/09/09	0	0.00	1	76.50	75.80	-1	8,214	-0.01%
2019/09/06	2	76.65	3	76.30	76.20	-1	8,568	-0.01%
2019/09/05	2	76.40	2	75.80	76.00	0	8,781	0.00%
2019/09/04	3	76.20	1	76.70	76.20	2	9,001	0.02%
2019/09/03	3	76.07	2	76.10	76.60	1	9,084	0.01%
2019/09/02	1	75.20	1	74.80	75.00	0	9,131	0.00%
2019/08/30	52	75.45	2	75.45	74.20	50	9,298	0.54%
2019/08/29	3	73.97	3	73.80	74.60	0	9,377	0.00%
2019/08/28	8	74.66	6	74.42	73.50	2	9,430	0.02%
2019/08/26	6	75.58	2	75.35	74.10	4	9,586	0.04%
2019/08/23	0	0.00	3	78.13	77.90	-3	9,603	-0.03%
2019/08/22	2.3	78.07	1	78.50	77.90	1.3	9,722	0.01%
2019/08/21	21	79.70	0	0.00	79.30	21	9,935	0.21%
2019/08/20	3	80.63	21	81.63	80.10	-18	10,200	-0.18%
2019/08/19	3	82.00	4	80.70	81.20	-1	10,388	-0.01%
2019/08/16	35	78.23	1	78.10	78.00	34	10,583	0.32%
2019/08/15	3	78.53	23	78.37	77.60	-20	10,991	-0.18%
2019/08/14	21	82.42	2	82.30	80.90	19	11,107	0.17%
2019/08/13	37	81.00	1	81.10	81.00	36	11,418	0.32%
2019/08/12	0	0.00	16	81.01	81.50	-16	11,962	-0.13%
2019/08/08	0	0.00	20	81.20	80.20	-20	12,172	-0.16%
2019/08/07	12	80.08	35	81.30	80.50	-23	12,557	-0.18%
2019/08/06	2	78.85	0	0.00	82.30	2	13,207	0.02%
2019/08/05	4	81.13	0	0.00	80.50	4	13,657	0.03%
2019/08/02	2	82.65	1	82.60	81.60	1	14,366	0.01%
2019/08/01	0	0.00	56	85.50	85.50	-56	14,369	-0.39%
2019/07/30	58	83.16	58	82.53	83.50	0	14,407	0.00%
2019/07/29	1	87.20	0	0.00	86.30	1	14,303	0.01%
2019/07/25	57	87.79	2	87.55	88.40	55	14,315	0.38%
2019/07/24	20	87.10	0	0.00	86.90	20	14,296	0.14%
2019/07/23	22	86.82	3	86.97	86.90	19	14,345	0.13%
2019/07/22	0	0.00	3	88.40	88.10	-3	14,336	-0.02%
2019/07/19	1	88.20	8	87.90	88.00	-7	14,327	-0.05%
2019/07/18	1	88.50	1	88.80	86.80	0	14,457	0.00%
2019/07/16	1	91.20	3	90.10	90.40	-2	14,443	-0.01%
2019/07/15	2	88.55	5	89.44	89.90	-3	14,399	-0.02%
2019/07/12	1	88.20	1	87.70	87.90	0	14,471	0.00%
2019/07/11	0	0.00	12	87.89	87.30	-12	14,373	-0.08%
2019/07/10	0	0.00	3	86.50	86.70	-3	14,320	-0.02%
2019/07/09	3	85.70	7	86.90	85.70	-4	14,289	-0.03%
2019/07/08	1	87.10	1	87.50	87.50	0	14,264	0.00%
2019/07/05	3	86.87	10	86.60	87.30	-7	14,345	-0.05%
2019/07/04	10	86.36	11	86.49	85.80	-1	14,340	-0.01%
2019/07/03	7	86.63	1	86.20	85.90	6	14,760	0.04%
2019/07/02	5	87.06	5	86.86	87.60	0	14,660	0.00%
2019/07/01	6.3	84.29	4	84.23	85.90	2.3	14,475	0.02%
2019/06/28	2	80.75	2	81.05	81.60	0	14,182	0.00%
2019/06/27	3	79.53	1	80.80	80.50	2	14,223	0.01%
2019/06/26	16	80.58	16	78.91	81.40	0	13,871	0.00%
2019/06/25	5	81.16	2	81.10	80.40	3	13,831	0.02%
2019/06/24	1	82.00	10	82.58	83.00	-9	13,652	-0.07%
2019/06/21	2	81.65	7	83.07	81.60	-5	13,619	-0.04%
2019/06/20	9	83.32	9	83.48	82.70	0	13,550	0.00%
2019/06/19	6	81.98	2	82.15	82.50	4	13,490	0.03%
2019/06/18	2	82.45	1	82.30	81.70	1	13,372	0.01%
2019/06/17	4	83.73	10	83.70	84.20	-6	13,326	-0.05%
2019/06/14	7	82.64	48	83.21	82.10	-41	13,108	-0.31%
2019/06/13	42	80.35	12	79.55	81.50	30	12,776	0.23%
2019/06/12	3	79.73	6	79.82	78.80	-3	12,622	-0.02%
2019/06/11	1	77.60	5	78.46	78.60	-4	12,490	-0.03%
2019/06/10	1	75.60	2	75.85	76.80	-1	12,428	-0.01%
2019/06/06	20	75.85	35	74.89	74.50	-15	12,369	-0.12%
2019/06/05	1	77.90	2	79.75	77.90	-1	12,215	-0.01%
2019/06/04	28	77.44	8	77.86	78.20	20	12,311	0.16%
2019/06/03	14	77.69	27	78.00	77.50	-13	12,334	-0.11%
2019/05/31	20	77.73	1.1	78.04	78.90	19	12,294	0.15%
2019/05/30	5	77.20	0	0.00	77.30	5	12,162	0.04%
2019/05/29	3	77.17	4	76.90	77.20	-1	12,097	-0.01%
2019/05/28	12	78.80	11	79.76	78.20	1	12,127	0.01%
2019/05/27	7	82.09	42	82.57	81.10	-35	12,125	-0.29%
2019/05/24	10	81.45	41	81.19	80.90	-31	11,956	-0.26%
2019/05/23	37	79.90	11	79.33	81.20	26	11,812	0.22%
2019/05/22	26	80.82	16	81.67	79.10	10	11,547	0.09%
2019/05/21	59	77.64	6	77.15	78.90	53	11,219	0.47%
2019/05/20	6	77.97	7	78.60	77.00	-1	11,084	-0.01%
2019/05/17	25	80.55	122	80.52	80.10	-97	10,837	-0.90%	大賣/
2019/05/16	76	78.86	17	78.31	78.10	59	10,412	0.57%
2019/05/15	22	78.86	17	79.09	78.10	5	10,471	0.05%
2019/05/14	36	75.40	44	76.28	78.00	-8	10,559	-0.08%
2019/05/13	11	73.34	20	73.58	75.70	-9	10,001	-0.09%
2019/05/10	15	72.75	71	72.76	72.80	-56	9,585	-0.58%
2019/05/09	3	68.40	11	69.99	68.20	-8	8,933	-0.09%
2019/05/08	0	0.00	16	68.82	69.30	-16	8,874	-0.18%
2019/05/07	4	67.77	4	67.78	67.70	0	8,904	0.00%
2019/05/06	7	66.69	5	66.88	67.30	2	9,224	0.02%
2019/05/03	8	68.35	2	68.60	68.20	6	9,229	0.07%
2019/05/02	5	67.28	11	67.16	67.30	-6	9,228	-0.07%
2019/04/30	10	66.27	7	66.00	66.80	3	9,352	0.03%
2019/04/29	28	67.15	12	68.54	67.00	16	9,419	0.17%
2019/04/26	31	69.80	2	70.45	69.50	29	9,474	0.31%
2019/04/25	6	70.97	2	71.10	71.20	4	9,531	0.04%
2019/04/24	36	70.95	5	72.38	70.30	31	9,697	0.32%
2019/04/23	5	70.48	4	70.50	70.00	1	9,679	0.01%
2019/04/22	2	71.25	16	71.47	70.50	-14	9,950	-0.14%
2019/04/19	7	70.24	7	69.93	70.60	0	9,991	0.00%
2019/04/18	11	70.25	18	70.28	68.60	-7	10,232	-0.07%
2019/04/17	12	69.53	4	69.93	69.10	8	10,246	0.08%
2019/04/16	6	68.88	3	68.83	69.30	3	10,261	0.03%
2019/04/15	4	68.38	1	68.30	68.30	3	10,465	0.03%
2019/04/12	18	68.19	3	68.00	67.70	15	10,741	0.14%
2019/04/11	9	70.08	7	70.60	68.80	2	10,854	0.02%
2019/04/10	7	70.96	5	70.88	71.40	2	10,908	0.02%
2019/04/09	13	71.82	27	72.52	71.80	-14	10,984	-0.13%
2019/04/08	0	0.00	11	68.75	68.60	-11	10,831	-0.10%
2019/04/03	10	67.51	5	68.08	67.80	5	10,997	0.05%
2019/04/02	7	68.80	3	68.80	68.40	4	11,241	0.04%
2019/04/01	6	69.10	11	69.10	68.20	-5	11,713	-0.04%
2019/03/29	3.4	66.75	3	67.00	67.40	0.4	11,658	0.00%
2019/03/28	4	66.80	4	67.83	66.60	0	12,023	0.00%
2019/03/27	4	66.88	14	67.48	66.90	-10	12,525	-0.08%
2019/03/26	1	66.90	0	0.00	67.70	1	12,713	0.01%
2019/03/25	4	66.80	4	66.78	66.60	0	12,950	0.00%
2019/03/22	1	68.80	3	69.10	68.20	-2	13,122	-0.02%
2019/03/21	2	68.25	6	68.38	68.40	-4	13,349	-0.03%
2019/03/20	8	68.11	8	67.90	67.80	0	13,583	0.00%
2019/03/19	8	66.04	13	66.62	66.80	-5	13,849	-0.04%
2019/03/18	5	65.08	11	65.65	65.70	-6	13,975	-0.04%
2019/03/15	8	65.01	7	65.67	64.80	1	14,310	0.01%
2019/03/14	7	64.66	1	64.80	64.30	6	14,582	0.04%
2019/03/13	3	65.30	1	65.10	65.70	2	14,874	0.01%
2019/03/12	2	66.75	2	66.75	66.00	0	15,052	0.00%
2019/03/11	5	65.90	3	65.77	65.90	2	15,288	0.01%
2019/03/08	16	65.91	1	66.60	65.10	15	15,954	0.09%
2019/03/07	9	68.30	2	69.40	67.90	7	16,140	0.04%
2019/03/06	8	70.78	4	70.98	70.30	4	16,581	0.02%
2019/03/05	2	70.95	1.3	70.26	70.60	0.7	17,126	0.00%
2019/03/04	10	70.87	0	0.00	70.50	10	17,429	0.06%
2019/02/27	3	71.80	5	72.36	71.40	-2	17,569	-0.01%
2019/02/26	6.3	72.18	32	72.45	72.60	-25.7	17,810	-0.14%
2019/02/25	10	69.67	11	69.65	69.80	-1	17,952	-0.01%
2019/02/22	5	71.56	3	72.33	70.10	2	18,343	0.01%
2019/02/21	5	71.00	7	71.17	71.20	-2	18,311	-0.01%
2019/02/20	11	72.12	9	72.04	71.10	2	18,314	0.01%
2019/02/19	0	0.00	7	71.63	72.00	-7	18,362	-0.04%
2019/02/18	3	71.37	1	71.20	70.80	2	18,472	0.01%
2019/02/15	30	71.28	23	70.40	70.50	7	18,677	0.04%
2019/02/14	4	73.50	3	73.83	72.80	1	18,739	0.01%
2019/02/13	11	71.68	26	71.82	74.30	-15	18,546	-0.08%
2019/02/12	11	67.20	10	66.67	67.60	1	18,191	0.01%
2019/02/11	1	65.20	2.7	65.79	65.60	-1.7	18,539	-0.01%
2019/01/30	5	65.06	5	66.02	64.50	0	18,765	0.00%
2019/01/29	6	64.80	4	65.10	65.20	2	18,788	0.01%
2019/01/28	5	65.44	8	65.43	65.50	-3	18,875	-0.02%
2019/01/25	18	65.17	11	65.02	64.40	7	19,217	0.04%
2019/01/24	1	63.00	2	63.05	62.50	-1	19,111	-0.01%
2019/01/23	1	62.10	1	62.60	63.10	0	19,101	0.00%
2019/01/22	4	62.60	1	63.50	62.00	3	19,326	0.02%
2019/01/21	8	63.96	3	64.17	63.70	5	19,436	0.03%
2019/01/18	1	62.90	2	63.90	64.30	-1	19,565	-0.01%
2019/01/16	4	64.45	7	64.24	64.90	-3	19,722	-0.02%
2019/01/15	0	0.00	10.1	62.28	62.90	-10.1	19,591	-0.05%
2019/01/14	18.5	61.34	10	61.53	61.40	8.5	19,557	0.04%
2019/01/11	2	64.20	12	64.18	63.30	-10	19,391	-0.05%
2019/01/10	13	64.42	21	64.82	64.00	-8	19,377	-0.04%
2019/01/09	10	63.55	14	63.61	62.60	-4	19,169	-0.02%
2019/01/08	13	62.65	27	62.87	62.50	-14	19,230	-0.07%
2019/01/07	19	64.27	4	63.83	63.20	15	19,279	0.08%
2019/01/04	6	60.68	19	62.17	62.90	-13	19,258	-0.07%
2019/01/03	8	61.94	6	62.75	61.60	2	19,106	0.01%
2019/01/02	7.3	62.70	15	62.36	62.80	-7.8	19,093	-0.04%
2018/12/28	12	61.54	17	61.39	61.20	-5	19,120	-0.03%
2018/12/27	6	61.62	17	61.68	61.20	-11	19,189	-0.06%
2018/12/26	37	60.49	29	59.74	58.50	8	18,918	0.04%
2018/12/25	6.3	58.61	6	58.80	60.80	0.3	18,881	0.00%
2018/12/24	45	60.33	14	60.19	60.00	31	18,659	0.17%
2018/12/22	2	61.40	2	61.80	63.50	0	18,227	0.00%
2018/12/21	17	61.84	22	62.40	63.40	-5	18,292	-0.03%
2018/12/20	73	63.16	46	64.58	61.70	27	18,034	0.15%
2018/12/19	25	68.96	23	69.23	68.50	2	17,677	0.01%
2018/12/18	14	70.71	26	70.56	70.00	-12	18,106	-0.07%
2018/12/17	15	70.81	6	69.98	71.00	9	18,198	0.05%
2018/12/14	10	68.27	5	68.64	69.20	5	18,092	0.03%
2018/12/13	23	69.76	18	69.86	69.80	5	17,965	0.03%
2018/12/12	19	70.74	12	70.82	69.30	7	17,838	0.04%
2018/12/11	5	69.74	13	70.00	68.60	-8	17,780	-0.04%
2018/12/10	21	69.70	6	68.80	69.60	15	17,754	0.08%
2018/12/07	12	74.49	12	73.98	72.70	0	17,516	0.00%
2018/12/06	11	74.81	7	73.80	74.10	4	17,515	0.02%
2018/12/05	6	78.15	6	77.68	78.00	0	17,395	0.00%
2018/12/04	14	82.26	17	83.41	82.10	-3	17,367	-0.02%
2018/12/03	31	87.48	21	87.64	85.20	10	17,253	0.06%
2018/11/30	8	84.60	4	84.58	84.50	4	16,574	0.02%
2018/11/29	47	84.32	65	84.16	85.80	-18	16,135	-0.11%
2018/11/28	14	79.29	22	80.33	79.90	-8	15,623	-0.05%
2018/11/27	9	74.56	15	75.37	76.00	-6	15,145	-0.04%
2018/11/26	14	73.67	14	73.26	73.50	0	14,850	0.00%
2018/11/23	7	74.84	17	73.88	72.00	-10	14,732	-0.07%
2018/11/22	23	75.57	13	75.42	72.80	10	14,384	0.07%
2018/11/21	55	74.25	62	75.53	77.50	-7	13,991	-0.05%
2018/11/20	3	70.27	2	69.95	70.50	1	13,555	0.01%
2018/11/19	1	69.80	2	69.90	70.10	-1	13,594	-0.01%
2018/11/16	12	70.02	10	70.90	69.00	2	13,591	0.01%
2018/11/15	5	68.46	5	69.50	70.00	0	13,639	0.00%
2018/11/14	17	70.28	14	69.17	68.00	3	13,554	0.02%
2018/11/13	6	67.13	15	68.66	71.50	-9	13,511	-0.07%
2018/11/12	3	68.20	5	67.92	69.00	-2	13,388	-0.01%
2018/11/09	15	67.17	8	67.05	67.50	7	13,312	0.05%
2018/11/08	20	68.39	20	69.78	66.20	0	13,209	0.00%
2018/11/07	17	65.96	18	67.76	69.80	-1	12,822	-0.01%
2018/11/06	7	66.19	9	65.69	63.50	-2	12,780	-0.02%
2018/11/05	9	66.46	12	66.24	67.40	-3	12,809	-0.02%
2018/11/02	23	66.12	12	66.20	66.40	11	12,814	0.09%
2018/11/01	3	61.67	18	62.32	63.30	-15	12,502	-0.12%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	9	51.61	10	51.56	52.40	-1	12,483	-0.01%
2018/10/29	27	50.39	17	48.76	51.80	10	12,405	0.08%
2018/10/26	14	48.71	9	50.51	47.10	5	12,467	0.04%
2018/10/25	3	52.10	10	51.99	50.40	-7	12,546	-0.06%
2018/10/24	12	56.96	3	56.13	56.00	9	12,412	0.07%
2018/10/23	5	59.58	5	59.68	58.30	0	12,263	0.00%
2018/10/22	9	61.44	7	62.16	61.90	2	12,230	0.02%
2018/10/19	9	62.18	7	62.01	61.80	2	12,158	0.02%
2018/10/18	2	66.25	4	66.25	65.30	-2	12,057	-0.02%
2018/10/17	21	65.50	26	65.30	65.20	-5	11,952	-0.04%
2018/10/16	12	65.31	17	65.82	64.00	-5	11,921	-0.04%
2018/10/15	3	64.33	0	0.00	63.10	3	11,781	0.03%
2018/10/12	12	64.19	10	64.31	64.10	2	11,722	0.02%
2018/10/11	25	63.87	16	64.36	63.50	9	11,552	0.08%
2018/10/09	5	70.06	18	70.48	70.50	-13	11,443	-0.11%
2018/10/08	14	67.95	14	67.42	68.00	0	11,287	0.00%
2018/10/05	14	70.50	2	72.65	70.00	12	11,098	0.11%
2018/10/04	3	75.30	3	74.93	75.80	0	10,937	0.00%
2018/10/03	6	78.07	2	76.45	74.90	4	10,944	0.04%
2018/10/02	2	79.50	23	79.77	78.50	-21	10,874	-0.19%
2018/10/01	6	79.33	9	80.17	79.90	-3	10,996	-0.03%
2018/09/28	14	78.39	15	79.05	78.40	-1	11,180	-0.01%
2018/09/27	10	78.07	3	78.67	77.30	7	11,181	0.06%
2018/09/26	17	77.56	14	78.24	79.50	3	11,262	0.03%
2018/09/25	44	80.45	29	81.04	78.10	15	11,179	0.13%
2018/09/21	20	79.46	29	80.27	81.50	-9	10,708	-0.08%
2018/09/20	1	74.60	8	74.31	74.60	-7	10,431	-0.07%
2018/09/19	13	75.35	12	76.21	74.30	1	10,444	0.01%
2018/09/18	20	72.47	23	71.66	73.90	-3	10,448	-0.03%
2018/09/17	33	74.15	15	73.80	74.70	18	10,570	0.17%
2018/09/14	3	69.80	7	70.40	72.10	-4	10,320	-0.04%
2018/09/13	13	65.93	7	65.89	65.60	6	10,254	0.06%
2018/09/12	26	65.51	25	66.40	64.40	1	10,255	0.01%
2018/09/11	4	70.25	4	69.25	69.50	0	10,055	0.00%
2018/09/10	4	69.63	4	73.40	69.50	0	9,872	0.00%
2018/09/07	36	80.27	29	78.87	77.20	7	9,740	0.07%
2018/09/06	1	84.80	1	83.60	85.00	0	9,688	0.00%
2018/09/05	1	84.50	1	84.40	84.30	0	9,854	0.00%
2018/09/04	4	83.93	5	84.02	84.40	-1	10,053	-0.01%
2018/09/03	5	85.60	13	86.08	83.80	-8	10,218	-0.08%
2018/08/31	13	86.66	2	88.00	88.00	11	10,583	0.10%
2018/08/30	8	89.30	9	89.17	87.50	-1	10,763	-0.01%
2018/08/29	2	87.70	0	0.00	87.40	2	11,085	0.02%
2018/08/28	6	87.57	3	88.53	87.40	3	11,507	0.03%
2018/08/27	1	88.20	0	0.00	88.20	1	11,612	0.01%
2018/08/24	3	83.97	1	84.40	84.50	2	11,737	0.02%
2018/08/23	3	86.50	4	86.35	85.20	-1	12,123	-0.01%
2018/08/22	5	84.58	4.4	85.74	87.30	0.7	12,328	0.01%
2018/08/21	3	85.83	2	86.35	86.60	1	12,292	0.01%
2018/08/20	15	84.68	14	84.54	84.20	1	12,374	0.01%
2018/08/17	0	0.00	14	93.60	90.20	-14	12,304	-0.11%
2018/08/16	15	91.64	1	91.40	92.80	14	12,390	0.11%
2018/08/15	0	0.00	2	90.60	90.30	-2	12,514	-0.02%
2018/08/14	6	89.72	16	89.91	91.50	-10	12,602	-0.08%
2018/08/13	6	86.00	15	85.33	88.40	-9	12,638	-0.07%
2018/08/10	37	96.24	4	95.45	93.00	33	12,649	0.26%
2018/08/09	5	96.48	6	96.37	96.10	-1	12,911	-0.01%
2018/08/08	10	97.41	3	99.50	95.60	7	13,595	0.05%
2018/08/07	6	102.00	4	102.50	102.50	2	13,996	0.01%
2018/08/06	2	97.40	2	99.00	99.50	0	14,580	0.00%
2018/08/03	28	93.26	13	94.22	97.00	15	15,125	0.10%
2018/08/02	10	92.63	5	94.58	92.00	5	15,089	0.03%
2018/08/01	3	103.00	5	99.40	99.20	-2	15,010	-0.01%
2018/07/31	4	105.25	0	0.00	105.00	4	15,036	0.03%
2018/07/30	3	109.50	1	107.00	107.00	2	15,173	0.01%
2018/07/27	0	0.00	4	111.38	113.00	-4	15,325	-0.03%
2018/07/26	2	110.00	3	111.50	110.00	-1	15,574	-0.01%
2018/07/25	1	112.00	2	113.00	113.00	-1	15,812	-0.01%
2018/07/24	4	108.00	11	109.59	112.00	-7	15,928	-0.04%
2018/07/23	1	106.00	0	0.00	108.00	1	16,091	0.01%
2018/07/20	24	112.25	1	118.00	115.00	23	16,295	0.14%
2018/07/19	1	115.50	2	115.75	115.50	-1	16,418	-0.01%
2018/07/18	2	115.50	4	115.75	109.50	-2	16,549	-0.01%
2018/07/17	2	115.50	0	0.00	115.00	2	16,632	0.01%
2018/07/16	5	115.10	5	116.20	116.50	0	16,937	0.00%
2018/07/13	5	116.50	5	117.50	114.50	0	17,483	0.00%
2018/07/11	1	113.50	0	0.00	113.00	1	18,121	0.01%
2018/07/09	5	115.20	6	115.08	114.00	-1	19,373	-0.01%
2018/07/06	28	113.13	32	112.33	117.50	-4	19,510	-0.02%
2018/07/05	9	109.50	10	107.85	107.00	-1	19,568	-0.01%
2018/07/04	1	105.50	2	107.00	107.00	-1	19,769	-0.01%
2018/07/03	5	116.80	4	115.50	115.50	1	20,025	0.00%
2018/07/02	3	118.83	5	120.60	115.50	-2	20,029	-0.01%
2018/06/29	5	123.80	5	122.40	123.00	0	19,974	0.00%
2018/06/28	2	125.25	2	126.00	123.00	0	20,003	0.00%
2018/06/27	7	124.86	7	126.57	128.00	0	20,283	0.00%
2018/06/26	3	126.00	0	0.00	125.00	3	20,572	0.01%
2018/06/25	1	123.50	3	125.17	127.00	-2	20,422	-0.01%
2018/06/22	2	127.50	2	125.00	124.00	0	20,571	0.00%
2018/06/21	0	0.00	1	129.00	129.00	-1	20,592	0.00%
2018/06/20	2	121.75	1	124.00	123.00	1	20,819	0.00%
2018/06/19	1	124.00	1	125.50	124.00	0	21,083	0.00%
2018/06/14	0	0.00	10	127.50	127.50	-10	21,757	-0.05%
2018/06/13	19	129.79	26	127.23	127.50	-7	22,584	-0.03%
2018/06/12	3	128.00	6	128.17	128.00	-3	22,755	-0.01%
2018/06/11	3	124.50	4	124.63	125.50	-1	22,574	0.00%
2018/06/08	21	116.83	15	117.43	120.50	6	22,440	0.03%
2018/06/07	3	126.50	3	126.33	125.00	0	22,077	0.00%
2018/06/06	7	122.79	14	123.96	128.00	-7	22,058	-0.03%
2018/06/05	25	126.70	1	124.50	122.50	24	21,956	0.11%
2018/06/04	13	135.96	1	136.00	136.00	12	21,514	0.06%
2018/06/01	26	138.81	20	137.23	137.00	6	21,474	0.03%
2018/05/31	54	144.30	68	145.33	141.00	-14	21,435	-0.07%
2018/05/30	44	144.03	54	143.00	143.00	-10	20,992	-0.05%
2018/05/29	31	145.39	28	143.25	143.00	3	20,769	0.01%
2018/05/28	4	143.88	18	143.17	142.00	-14	20,607	-0.07%
2018/05/25	3	139.17	4	139.75	140.00	-1	20,488	0.00%
2018/05/24	3	137.67	3	138.17	138.00	0	20,424	0.00%
2018/05/23	7	138.14	5	138.80	137.00	2	20,377	0.01%
2018/05/22	48	139.96	49	136.32	136.50	-1	20,225	0.00%
2018/05/21	52	139.08	51	140.57	141.00	1	20,225	0.00%
2018/05/18	43	137.91	40.3	139.24	139.00	2.7	20,217	0.01%
2018/05/17	31	143.15	5	138.50	136.50	26	20,166	0.13%
2018/05/16	60	148.27	88	144.52	141.50	-28	20,054	-0.14%
2018/05/15	58	148.41	50	143.37	141.00	8	19,651	0.04%
2018/05/14	116	146.34	70	147.73	151.00	46	19,438	0.24%	大買/
2018/05/11	63	139.30	87	140.02	137.50	-24	18,840	-0.13%
2018/05/10	2	135.50	1	134.00	135.50	1	18,366	0.01%
2018/05/09	22	132.36	34	131.50	131.00	-12	18,655	-0.06%
2018/05/08	72	134.91	24	133.04	132.00	48	18,633	0.26%
2018/05/07	22	131.14	20	130.58	131.00	2	18,638	0.01%
2018/05/04	6	128.17	2	127.00	127.00	4	18,647	0.02%
2018/05/03	2	137.00	1	131.00	130.50	1	19,036	0.01%
2018/05/02	5	133.60	10	134.55	134.50	-5	19,101	-0.03%
2018/04/30	5	129.70	4	130.75	129.00	1	19,276	0.01%
2018/04/27	3	133.50	3	133.17	131.00	0	19,738	0.00%
2018/04/26	24	128.02	85	127.49	128.50	-61	20,196	-0.30%
2018/04/25	81	123.52	72	124.42	124.00	9	20,437	0.04%
2018/04/24	4	121.00	11	121.55	120.50	-7	20,453	-0.03%
2018/04/23	55	133.34	54	128.29	128.00	1	20,274	0.00%
2018/04/20	56	134.01	2	134.25	133.00	54	20,187	0.27%
2018/04/19	20	137.43	58	137.78	138.50	-38	19,928	-0.19%
2018/04/18	56	131.29	9	130.39	133.00	47	19,375	0.24%
2018/04/17	15	131.77	8	130.63	127.50	7	19,068	0.04%
2018/04/16	32	133.20	19.1	134.46	139.00	13	18,751	0.07%
2018/04/13	14	128.21	19	127.37	130.00	-5	18,183	-0.03%
2018/04/12	14	117.32	33	117.77	120.00	-19	17,461	-0.11%
2018/04/11	24	117.08	19	118.47	116.50	5	17,297	0.03%
2018/04/10	14	115.79	9	116.56	115.50	5	17,082	0.03%
2018/04/09	25	107.42	118	112.44	115.50	-93	17,027	-0.55%	大賣/
2018/04/03	13	106.04	2	106.50	105.50	11	16,574	0.07%
2018/04/02	1	106.00	21	106.76	105.00	-20	16,475	-0.12%
2018/03/31	21	105.79	6	107.25	106.50	15	16,428	0.09%
2018/03/30	60	108.59	34	109.69	107.50	26	16,426	0.16%
2018/03/29	15	107.57	68	108.76	107.50	-53	16,147	-0.33%
2018/03/28	9	101.61	2	102.50	102.00	7	15,663	0.04%
2018/03/27	36	104.01	9	104.28	104.50	27	15,543	0.17%
2018/03/26	14	100.21	8	100.69	100.50	6	15,389	0.04%
2018/03/23	12	100.19	32	100.54	99.10	-20	15,300	-0.13%
2018/03/22	35	107.89	24	109.81	105.50	11	14,998	0.07%
2018/03/21	26	107.35	6	108.25	107.00	20	14,641	0.14%
2018/03/20	40	107.68	50	107.22	111.00	-10	14,362	-0.07%
2018/03/19	24	107.19	23	106.09	105.50	1	13,950	0.01%
2018/03/16	8	98.86	19	99.25	98.80	-11	13,064	-0.08%
2018/03/15	2	95.95	27	96.02	96.10	-25	12,772	-0.20%
2018/03/14	2	94.70	3	95.40	95.80	-1	12,853	-0.01%
2018/03/13	13	97.85	11	97.89	97.20	2	13,013	0.02%
2018/03/12	10	97.65	42	98.54	97.30	-32	13,020	-0.25%
2018/03/09	1	94.40	22	94.57	95.60	-21	12,930	-0.16%
2018/03/08	7	92.06	14	92.06	91.80	-7	12,835	-0.05%
2018/03/07	5	91.00	5	91.00	90.90	0	12,893	0.00%
2018/03/06	3	90.80	4	91.30	91.50	-1	13,000	-0.01%
2018/03/05	0	0.00	1	88.30	87.50	-1	13,032	-0.01%
2018/03/02	1	87.90	1	88.90	88.90	0	13,097	0.00%
2018/03/01	5	89.30	4	89.60	89.10	1	13,126	0.01%
2018/02/27	14	90.59	2	91.20	89.80	12	13,196	0.09%
2018/02/26	14	91.74	11	90.79	90.80	3	13,182	0.02%
2018/02/23	1	92.30	3	93.80	92.30	-2	13,170	-0.02%
2018/02/22	12	92.80	12	93.58	93.60	0	13,360	0.00%
2018/02/21	4	92.28	5	93.50	93.80	-1	13,935	-0.01%
2018/02/12	2	88.00	1	88.00	88.00	1	13,860	0.01%
2018/02/09	13	89.23	8	88.35	89.00	5	13,859	0.04%
2018/02/08	24	94.10	12	95.35	93.70	12	13,774	0.09%
2018/02/07	59	96.41	36	98.19	96.10	23	13,596	0.17%
2018/02/06	11	94.87	8	95.78	92.50	3	13,462	0.02%
2018/02/05	9	100.47	4	99.20	101.50	5	13,530	0.04%
2018/02/02	1	99.00	10	100.24	99.90	-9	13,821	-0.07%
2018/02/01	17	104.85	26	104.25	102.00	-9	13,956	-0.06%
2018/01/31	2	99.75	1.2	101.43	101.50	0.9	13,751	0.01%
2018/01/30	13	100.51	16	99.67	100.50	-3	13,742	-0.02%
2018/01/29	3	97.17	6	97.03	99.50	-3	13,513	-0.02%
2018/01/26	18	100.66	25	102.34	94.40	-7	13,519	-0.05%
2018/01/25	2	99.10	7	98.96	100.00	-5	13,241	-0.04%
2018/01/24	23	99.06	21	99.14	99.00	2	13,005	0.02%
2018/01/23	13	98.67	18	97.53	97.50	-5	12,675	-0.04%
2018/01/22	13	93.44	11.6	93.73	97.60	1.4	12,323	0.01%
2018/01/19	7	86.99	15	86.92	88.80	-8	12,166	-0.07%
2018/01/18	2	84.10	16	83.82	83.70	-14	11,858	-0.12%
2018/01/17	0	0.00	17	81.50	81.40	-17	12,138	-0.14%
2018/01/16	0	0.00	1	82.00	81.50	-1	12,388	-0.01%
2018/01/15	1	81.90	1	82.00	81.90	0	12,650	0.00%
2018/01/12	4	79.90	2	80.20	80.00	2	13,230	0.02%
2018/01/11	0	0.00	1	79.60	79.10	-1	13,565	-0.01%
2018/01/10	5	80.24	6	79.90	79.00	-1	13,939	-0.01%
2018/01/09	0	0.00	5	81.92	81.50	-5	14,253	-0.04%
2018/01/08	0	0.00	1	81.00	81.20	-1	14,810	-0.01%
2018/01/05	20	82.75	16	82.42	81.70	4	15,666	0.03%
2018/01/04	24	81.77	26	81.76	81.40	-2	16,200	-0.01%
2018/01/03	3	80.60	15	80.77	81.60	-12	16,207	-0.07%
2018/01/02	2	76.25	1.4	76.22	76.30	0.6	16,057	0.00%