中美晶 (5483)-第一金-中山券商分點個股進出

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
194.5
漲跌
▲0.5
漲幅
+0.26%
成交量
4,876張
產業
上櫃半導體類股
1579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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/05/10	0	0.00	5.1	192.51	194.50	-5.1	7,742	-0.07%
2024/05/09	0	0.00	1	194.00	194.00	-1	7,689	-0.01%
2024/05/07	5	194.00	0	196.00	194.00	5	7,657	0.07%
2024/05/03	1	193.00	0	0.00	192.50	1	7,644	0.01%
2024/04/30	24	194.71	0	0.00	195.50	24	7,715	0.31%
2024/04/26	0.2	193.50	0	0.00	192.50	0.2	7,809	0.00%
2024/04/24	2	193.25	3	194.33	194.00	-1	7,903	-0.01%
2024/04/22	0.3	192.00	0	0.00	188.50	0.3	8,055	0.00%
2024/04/19	1.5	192.85	0.1	194.50	192.00	1.4	8,008	0.02%
2024/04/18	2	199.25	1	201.00	199.50	1	7,978	0.01%
2024/04/16	1.1	198.58	0	0.00	199.00	1.1	8,071	0.01%
2024/04/15	1	208.50	0	0.00	208.50	1	7,963	0.01%
2024/04/12	0	0.00	5	212.40	211.50	-5	7,933	-0.06%
2024/04/11	0.2	209.00	1.1	209.55	210.00	-0.9	7,977	-0.01%
2024/04/10	3.1	211.73	0	0.00	211.00	3.1	8,052	0.04%
2024/04/09	0	0.00	3	210.50	210.50	-3	8,170	-0.04%
2024/04/08	0.2	210.00	2	209.00	210.50	-1.8	8,228	-0.02%
2024/04/03	0.3	211.19	0	0.00	211.00	0.3	8,250	0.00%
2024/04/01	2	208.01	0	0.00	208.00	2	8,371	0.02%
2024/03/29	4.1	214.27	2.2	217.00	214.50	2	8,349	0.02%
2024/03/28	252	222.89	0	0.00	215.00	252	8,105	3.11%	大買/鉅額交易
2024/03/27	1	219.35	4	222.00	223.50	-3	7,891	-0.04%
2024/03/26	2	215.75	0	0.00	214.00	2	7,710	0.03%
2024/03/25	7	221.36	0	0.00	220.00	7	7,706	0.09%
2024/03/22	7	226.79	0.1	224.00	224.00	6.9	7,788	0.09%
2024/03/21	4.1	231.76	5.2	239.77	232.50	-1.2	7,772	-0.01%
2024/03/20	9.4	237.40	15.1	237.96	240.00	-5.7	7,614	-0.07%
2024/03/19	3	219.17	21.1	225.20	226.00	-18.1	7,048	-0.26%
2024/03/15	0	0.00	1	208.00	207.50	-1	6,664	-0.02%
2024/03/14	0	0.00	3	214.83	208.50	-3	6,596	-0.05%
2024/03/13	1.1	217.45	80	220.59	215.50	-78.9	6,432	-1.23%
2024/03/12	0	0.00	1	211.50	214.50	-1	6,260	-0.02%
2024/03/11	4	210.38	4	210.88	209.00	0	6,205	0.00%
2024/03/08	1	211.50	5	212.20	209.00	-4	6,145	-0.07%
2024/03/07	1	199.00	4	200.50	200.50	-3	5,714	-0.05%
2024/03/06	2	196.75	2	196.75	197.00	0	5,628	0.00%
2024/03/05	0.1	194.50	0	0.00	197.00	0.1	5,650	0.00%
2024/03/04	0	0.00	1	192.50	193.50	-1	5,690	-0.02%
2024/03/01	2	191.25	1.4	188.17	189.50	0.6	5,804	0.01%
2024/02/29	1	185.50	0	187.00	185.50	1	5,752	0.02%
2024/02/27	0	0.00	1	188.50	186.00	-1	5,798	-0.02%
2024/02/23	0	0.00	1	189.50	187.00	-1	5,808	-0.02%
2024/02/21	0	0.00	1	186.00	185.50	-1	5,847	-0.02%
2024/02/20	2	186.00	0	0.00	186.00	2	5,879	0.03%
2024/02/15	6.7	184.25	0	0.00	184.00	6.7	5,927	0.11%
2024/02/02	3	191.17	0	0.00	191.00	3	5,886	0.05%
2024/02/01	0	0.00	0.1	191.50	191.50	-0.1	5,896	0.00%
2024/01/30	1	193.00	0	0.00	192.50	1	5,984	0.02%
2024/01/29	0	0.00	50	192.65	194.00	-50	6,038	-0.83%
2024/01/25	1	196.00	1	195.00	195.00	0	6,152	0.00%
2024/01/24	0.1	201.50	11.1	202.73	203.50	-11	6,207	-0.18%
2024/01/23	0	0.00	3	199.17	201.00	-3	6,164	-0.05%
2024/01/22	1	197.50	0	0.00	196.00	1	6,117	0.02%
2024/01/19	1	198.00	2	195.50	197.50	-1	6,077	-0.02%
2024/01/18	0	0.00	1	192.00	195.50	-1	6,074	-0.02%
2024/01/16	0.1	195.50	0	0.00	196.00	0.1	5,862	0.00%
2024/01/15	1	200.50	2.6	199.40	201.00	-1.6	5,754	-0.03%
2024/01/10	0	0.00	1	194.00	196.50	-1	5,572	-0.02%
2024/01/08	1	191.00	0	0.00	192.50	1	5,490	0.02%
2024/01/05	1	190.00	1	189.50	191.50	0	5,465	0.00%
2024/01/04	1	193.00	100	193.90	191.50	-99	5,417	-1.83%
2024/01/03	1.1	193.68	0.1	193.50	193.00	1	5,373	0.02%
2024/01/02	0.1	196.00	0	0.00	201.00	0.1	5,226	0.00%
2023/12/29	0	0.00	1	192.50	196.00	-1	5,147	-0.02%
2023/12/28	4.5	196.67	1	197.00	196.00	3.5	5,112	0.07%
2023/12/27	0.5	200.70	11.2	199.76	200.50	-10.7	5,047	-0.21%
2023/12/26	1.2	199.42	68.5	202.07	207.50	-67.3	4,939	-1.36%
2023/12/25	0.2	196.00	0	0.00	198.50	0.2	4,817	0.00%
2023/12/22	0	0.00	2	198.00	199.00	-2	4,744	-0.04%
2023/12/20	1.2	198.08	0	0.00	198.00	1.2	4,595	0.03%
2023/12/19	2	196.50	4	199.88	200.50	-2	4,467	-0.04%
2023/12/18	2	198.75	11	202.23	200.50	-9	4,314	-0.21%
2023/12/15	0.1	197.00	14.1	196.85	197.50	-14	4,171	-0.34%
2023/12/14	0	0.00	9	190.22	191.50	-9	3,986	-0.23%
2023/12/13	4	188.25	1.2	188.83	187.50	2.8	3,933	0.07%
2023/12/12	1.1	190.95	19.2	190.45	190.50	-18.1	3,934	-0.46%
2023/12/08	0	0.00	2	186.00	184.50	-2	3,926	-0.05%
2023/12/07	1	186.00	1	185.50	183.50	0	3,939	0.00%
2023/12/06	0	0.00	2	183.25	184.50	-2	3,910	-0.05%
2023/12/04	1	184.00	0	0.00	183.00	1	3,840	0.03%
2023/11/30	1	184.00	0	0.00	183.00	1	3,797	0.03%
2023/11/29	0	0.00	309	184.23	185.00	-309	3,750	-8.24%	大賣/鉅額交易
2023/11/28	2	181.75	7.1	183.43	182.00	-5.1	3,641	-0.14%
2023/11/27	1	179.50	0	0.00	177.50	1	3,479	0.03%
2023/11/20	4	177.00	0	0.00	175.00	4	3,336	0.12%
2023/11/17	0	0.00	3	177.00	177.50	-3	3,321	-0.09%
2023/11/16	0	0.00	1	175.50	176.50	-1	3,282	-0.03%
2023/11/15	2	174.50	1	175.00	174.00	1	3,243	0.03%
2023/11/14	3	172.33	1	173.50	173.50	2	3,212	0.06%
2023/11/13	2.1	176.50	2.4	176.08	175.50	-0.4	3,173	-0.01%
2023/11/06	0	0.00	4.2	174.50	175.00	-4.2	3,148	-0.13%
2023/11/02	1.7	171.38	0	0.00	173.00	1.7	3,191	0.05%
2023/11/01	0	0.00	26.2	168.04	170.00	-26.2	3,118	-0.84%
2023/10/31	3	164.50	0	0.00	163.50	3	3,015	0.10%
2023/10/30	1	164.50	0	0.00	164.50	1	3,108	0.03%
2023/10/26	1	159.50	0	0.00	159.00	1	3,209	0.03%
2023/10/17	1	166.00	1.1	167.43	166.00	-0.1	3,867	0.00%
2023/10/13	1	165.00	0	0.00	166.00	1	4,216	0.02%
2023/10/05	0	0.00	2	161.25	162.00	-2	5,309	-0.04%
2023/10/04	2	158.00	1	159.50	159.00	1	5,327	0.02%
2023/10/03	1	160.50	0	160.00	161.00	1	5,300	0.02%
2023/10/02	0	0.00	1	158.50	162.00	-1	5,302	-0.02%
2023/09/28	0.1	158.00	0	0.00	157.00	0.1	5,299	0.00%
2023/09/27	1	157.00	0	0.00	157.00	1	5,305	0.02%
2023/09/15	1	166.00	1	166.00	166.50	0	5,428	0.00%
2023/09/14	1	165.50	2.2	164.00	164.00	-1.2	5,382	-0.02%
2023/09/13	1	161.50	0	0.00	161.00	1	5,290	0.02%
2023/09/11	0	0.00	3	157.50	157.00	-3	5,353	-0.06%
2023/09/08	2	156.00	0	0.00	155.50	2	5,383	0.04%
2023/09/07	1.1	159.05	1	160.50	158.00	0.1	5,393	0.00%
2023/09/06	2	158.75	1	160.00	158.50	1	5,367	0.02%
2023/09/05	5	160.00	1	159.50	160.00	4	5,363	0.07%
2023/09/04	0	0.00	1	160.00	160.00	-1	5,371	-0.02%
2023/09/01	0	0.00	2.1	158.00	158.50	-2.1	5,370	-0.04%
2023/08/31	0.2	157.50	1	157.50	156.50	-0.9	5,404	-0.02%
2023/08/29	0	0.00	2	155.75	155.50	-2	5,451	-0.04%
2023/08/28	0	0.00	2	154.00	154.50	-2	5,477	-0.04%
2023/08/25	2	152.75	0	0.00	152.50	2	5,505	0.04%
2023/08/24	3.1	154.16	3	155.50	154.50	0.1	5,537	0.00%
2023/08/23	0	0.00	2	155.50	155.00	-2	5,562	-0.04%
2023/08/22	1	153.00	2	154.25	153.00	-1	5,614	-0.02%
2023/08/21	1	153.00	2	154.25	153.50	-1	5,652	-0.02%
2023/08/18	2.2	154.90	0	0.00	154.00	2.2	5,687	0.04%
2023/08/17	1.1	154.82	3	154.67	156.50	-1.9	5,682	-0.03%
2023/08/16	1	153.50	0	0.00	152.00	1	5,669	0.02%
2023/08/15	3	154.00	4	154.75	153.00	-1	5,663	-0.02%
2023/08/14	9.1	152.89	1	155.00	154.50	8.1	5,662	0.14%
2023/08/11	13	158.23	2	159.50	157.50	11	5,620	0.20%
2023/08/10	1	158.00	2	158.00	158.50	-1	5,613	-0.02%
2023/08/09	12.1	159.51	1	160.00	160.00	11.1	5,595	0.20%
2023/08/08	9	162.72	0	0.00	161.50	9	5,567	0.16%
2023/08/07	1	167.00	0	0.00	167.50	1	5,498	0.02%
2023/08/04	1	165.00	1	164.50	165.50	0	5,469	0.00%
2023/08/02	1	166.50	2	163.75	163.00	-1	5,465	-0.02%
2023/08/01	1	171.00	0	0.00	168.50	1	5,424	0.02%
2023/07/31	1	171.00	1.1	171.55	171.50	-0.1	5,375	0.00%
2023/07/28	0	0.00	1	170.00	171.00	-1	5,311	-0.02%
2023/07/27	1.1	168.05	3	169.00	169.50	-1.9	5,230	-0.04%
2023/07/26	7.1	169.61	0	0.00	165.50	7.1	5,150	0.14%
2023/07/25	0	0.00	4	176.50	175.50	-4	4,990	-0.08%
2023/07/24	3	180.50	0	0.00	180.50	3	4,881	0.06%
2023/07/21	1.1	178.59	0	0.00	180.00	1.1	4,755	0.02%
2023/07/19	9	184.17	5	184.50	179.00	4	4,567	0.09%
2023/07/18	2	183.75	9	182.89	183.00	-7	4,378	-0.16%
2023/07/17	1	182.50	1	183.50	182.00	0	4,233	0.00%
2023/07/14	7	184.07	19	183.87	185.00	-12	4,107	-0.29%
2023/07/13	5.1	181.43	7	178.43	177.50	-1.9	3,826	-0.05%
2023/07/12	14.1	170.94	307.2	174.07	176.50	-293.1	3,439	-8.52%	大賣/鉅額交易
2023/07/11	0	0.00	1	162.00	162.50	-1	3,081	-0.03%
2023/07/10	1	160.00	0	0.00	160.00	1	3,063	0.03%
2023/07/07	0.1	160.00	0	0.00	159.00	0.1	3,079	0.00%
2023/07/06	0	0.00	1	161.00	161.00	-1	3,086	-0.03%
2023/07/05	18	161.00	0	0.00	161.50	18	3,110	0.58%
2023/07/03	0	0.00	6	162.50	162.50	-6	3,123	-0.19%
2023/06/30	0	0.00	5	160.50	161.50	-5	3,136	-0.16%
2023/06/29	0	0.00	1	159.50	159.00	-1	3,114	-0.03%
2023/06/28	1	157.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	2	158.50	1	159.50	157.50	1	3,127	0.03%
2023/06/26	1	155.00	1	156.50	157.00	0	3,104	0.00%
2023/06/21	5	156.50	0	0.00	156.00	5	3,097	0.16%
2023/06/20	0	0.00	1	161.50	160.50	-1	3,024	-0.03%
2023/06/19	3	162.00	0	0.00	162.00	3	3,062	0.10%
2023/06/16	0	0.00	1	164.00	164.00	-1	3,044	-0.03%
2023/06/15	1	161.00	0	0.00	161.50	1	3,018	0.03%
2023/06/09	0.1	157.00	0	0.00	156.50	0.1	3,167	0.00%
2023/06/08	0	0.00	1	156.50	156.00	-1	3,152	-0.03%
2023/06/07	1	158.50	1.6	158.69	159.00	-0.6	3,186	-0.02%
2023/06/02	2	157.00	0	0.00	158.00	2	3,186	0.06%
2023/05/30	0	0.00	2	159.00	159.00	-2	3,136	-0.06%
2023/05/29	0	0.00	2	161.00	159.50	-2	3,164	-0.06%
2023/05/26	0	0.00	0.6	157.50	158.50	-0.6	3,150	-0.02%
2023/05/24	0.6	154.00	2	155.00	155.50	-1.4	3,096	-0.05%
2023/05/22	0	0.00	0.1	151.00	153.00	-0.1	3,047	0.00%
2023/05/18	1	152.00	0	0.00	152.50	1	3,002	0.03%
2023/05/11	2	147.00	0	0.00	146.50	2	2,950	0.07%
2023/05/09	1	154.00	6	152.25	151.00	-5	2,947	-0.17%
2023/05/08	5	152.00	6	154.17	154.50	-1	2,946	-0.03%
2023/05/05	1.1	147.02	1	147.50	148.00	0.1	2,897	0.00%
2023/05/02	0	0.00	9	150.00	150.00	-9	3,042	-0.30%
2023/04/27	0.1	146.00	0	0.00	146.50	0.1	3,122	0.00%
2023/04/25	2	144.00	0	0.00	144.00	2	3,132	0.06%
2023/04/19	2	152.00	0	0.00	151.50	2	3,293	0.06%
2023/04/14	3	156.50	0	0.00	155.50	3	3,329	0.09%
2023/04/11	1	157.00	0	0.00	157.00	1	3,357	0.03%
2023/04/06	55	153.41	0	0.00	152.50	55	3,321	1.66%
2023/03/28	2	157.50	2	155.00	154.00	0	3,451	0.00%
2023/03/24	1	156.50	0	0.00	156.50	1	3,506	0.03%
2023/03/22	2	154.00	0	0.00	154.00	2	3,486	0.06%
2023/03/21	0	0.00	1	153.00	152.50	-1	3,432	-0.03%
2023/03/17	6.1	155.98	1	156.00	154.00	5.1	3,404	0.15%
2023/03/15	1	158.50	0	0.00	157.50	1	3,260	0.03%
2023/03/14	0.1	154.00	0	0.00	153.50	0.1	3,248	0.00%
2023/03/13	7	156.50	0	0.00	157.00	7	3,238	0.22%
2023/03/10	42.2	157.93	0	0.00	156.00	42.2	3,232	1.31%
2023/03/08	5	160.50	0	0.00	162.00	5	3,232	0.15%
2023/02/23	0	0.00	1	163.50	164.50	-1	3,185	-0.03%
2023/02/09	1	164.00	0	0.00	166.00	1	4,266	0.02%
2023/02/03	0	0.00	1	166.00	165.50	-1	4,322	-0.02%
2023/01/31	0	0.00	102	162.53	162.50	-102	4,290	-2.38%	大賣/鉅額交易
2023/01/13	0	0.00	1	155.50	155.00	-1	4,252	-0.02%
2023/01/11	0	0.00	5.2	160.36	161.50	-5.2	4,273	-0.12%
2023/01/10	0	0.00	1	156.50	156.50	-1	4,166	-0.02%
2023/01/09	1	155.50	3.3	155.36	156.00	-2.3	4,184	-0.05%
2023/01/04	0	0.00	1	145.00	145.00	-1	4,313	-0.02%
2023/01/03	1	139.00	3	144.67	145.50	-2	4,428	-0.05%
2022/12/30	0	0.00	2	140.75	139.50	-2	4,437	-0.05%
2022/12/28	2	137.50	0	0.00	138.00	2	4,519	0.04%
2022/12/27	1.1	143.18	3	144.83	143.50	-1.9	4,532	-0.04%
2022/12/26	2	143.50	0	0.00	143.00	2	4,613	0.04%
2022/12/22	1.2	145.71	1	146.50	145.50	0.2	4,824	0.00%
2022/12/21	2	143.50	0	0.00	143.00	2	4,939	0.04%
2022/12/20	5	148.40	0	0.00	144.00	5	5,049	0.10%
2022/12/16	1	154.50	0	0.00	153.50	1	5,039	0.02%
2022/12/15	1	158.50	0	0.00	158.50	1	4,993	0.02%
2022/12/13	5	155.00	5	153.50	153.00	0	5,036	0.00%
2022/12/12	1	152.00	1	153.00	153.50	0	5,053	0.00%
2022/12/09	7	156.57	6	155.00	154.50	1	5,071	0.02%
2022/12/08	8	154.44	8	155.50	155.50	0	5,073	0.00%
2022/12/06	1	158.00	1	159.99	158.50	0	5,068	0.00%
2022/12/05	0	162.50	1	162.50	162.00	-1	5,107	-0.02%
2022/12/01	1	162.50	3	161.83	161.00	-2	5,195	-0.04%
2022/11/30	0	0.00	4	157.75	159.00	-4	5,157	-0.08%
2022/11/25	0	0.00	3	159.00	158.00	-3	5,199	-0.06%
2022/11/23	11	158.55	10	158.00	159.50	1	5,266	0.02%
2022/11/21	1	157.00	1	157.00	157.00	0	5,321	0.00%
2022/11/17	3	160.00	4	160.00	162.00	-1	5,279	-0.02%
2022/11/16	2	159.50	0	0.00	162.00	2	5,259	0.04%
2022/11/15	10	157.75	14.1	161.07	162.00	-4.1	5,155	-0.08%
2022/11/14	2	155.25	3.1	154.52	155.50	-1.1	5,060	-0.02%
2022/11/11	29	155.36	62	156.32	155.00	-33	5,034	-0.66%
2022/11/10	18	142.64	22.1	145.46	147.00	-4.1	4,979	-0.08%
2022/11/09	5	141.50	11	140.05	142.00	-6	4,940	-0.12%
2022/11/08	15.3	139.37	13	141.92	139.00	2.3	4,940	0.05%
2022/11/07	2.7	138.00	16	134.69	137.50	-13.3	4,873	-0.27%
2022/11/04	12	129.63	0	0.00	130.50	12	4,890	0.25%
2022/11/02	1	126.50	1	127.50	127.00	0	4,998	0.00%
2022/10/31	0	124.00	0	0.00	124.00	0	5,223	0.00%
2022/10/28	0	0.00	0.1	123.00	121.50	-0.1	5,237	0.00%
2022/10/27	0	0.00	4	123.50	125.50	-4	5,201	-0.08%
2022/10/26	1	122.00	2	122.50	121.50	-1	5,210	-0.02%
2022/10/25	1	120.50	0	0.00	120.50	1	5,208	0.02%
2022/10/24	1	122.50	0	0.00	122.00	1	5,200	0.02%
2022/10/20	3	120.83	0	0.00	121.50	3	5,159	0.06%
2022/10/18	3	122.50	0	0.00	122.50	3	5,159	0.06%
2022/10/17	1	117.00	0	117.00	121.50	1	5,242	0.02%
2022/10/14	0.1	123.00	0	0.00	121.50	0.1	5,266	0.00%
2022/10/13	2	118.00	0	0.00	117.00	2	5,300	0.04%
2022/10/11	5	123.30	0	0.00	122.00	5	5,282	0.09%
2022/10/07	4	131.25	2	132.00	131.00	2	5,208	0.04%
2022/10/05	3	135.50	2	139.00	135.50	1	5,209	0.02%
2022/10/04	1	133.50	2	132.00	133.00	-1	5,177	-0.02%
2022/10/03	1	128.50	0	0.00	129.00	1	5,154	0.02%
2022/09/30	5	127.00	2	131.00	131.00	3	5,141	0.06%
2022/09/29	4	130.25	0	0.00	131.00	4	5,093	0.08%
2022/09/28	3	133.50	0	0.00	132.00	3	5,042	0.06%
2022/09/27	6	141.25	0	0.00	140.50	6	4,938	0.12%
2022/09/26	6	149.50	1	150.50	148.50	5	4,850	0.10%
2022/09/22	10	155.00	0	0.00	156.50	10	4,893	0.20%
2022/09/21	3.1	157.71	0	0.00	157.00	3.1	4,917	0.06%
2022/09/19	2	159.75	0	0.00	159.50	2	4,929	0.04%
2022/09/14	1.1	165.36	0	0.00	165.00	1.1	5,091	0.02%
2022/09/12	0	0.00	1	168.50	168.50	-1	5,211	-0.02%
2022/09/08	1	165.46	4	164.38	163.50	-3	5,360	-0.06%
2022/09/07	1	159.50	0	0.00	158.50	1	5,372	0.02%
2022/09/06	2	161.50	8	161.38	163.50	-6	5,371	-0.11%
2022/09/05	0	0.00	2	161.75	162.00	-2	5,435	-0.04%
2022/09/02	3	165.50	5	166.70	166.00	-2	5,510	-0.04%
2022/09/01	11	164.50	0	0.00	164.50	11	5,499	0.20%
2022/08/31	6	167.00	0.3	167.50	167.50	5.8	5,561	0.10%
2022/08/30	2	165.00	2.1	166.99	168.00	-0.1	5,559	0.00%
2022/08/29	4.1	161.00	0	0.00	161.00	4.1	5,496	0.07%
2022/08/26	0	0.00	20	168.00	166.50	-20	5,514	-0.36%
2022/08/25	0	0.00	1	168.00	167.00	-1	5,535	-0.02%
2022/08/24	0	0.00	0.1	164.50	164.00	-0.1	5,560	0.00%
2022/08/23	1	161.50	0	0.00	166.00	1	5,648	0.02%
2022/08/19	24	167.88	9	166.78	166.00	15	5,751	0.26%
2022/08/18	11	168.27	13	167.85	169.00	-2	5,698	-0.04%
2022/08/17	9.5	165.50	11.1	167.04	167.50	-1.6	5,659	-0.03%
2022/08/16	3	163.50	3	163.00	163.00	0	5,586	0.00%
2022/08/15	1	160.00	0	0.00	160.00	1	5,515	0.02%
2022/08/12	0	0.00	0.1	161.00	161.50	-0.1	5,470	0.00%
2022/08/11	8	160.75	9	160.61	161.00	-1	5,467	-0.02%
2022/08/10	3	155.50	4	155.50	156.50	-1	5,418	-0.02%
2022/08/09	4	154.88	15	153.77	155.50	-11	5,402	-0.20%
2022/08/08	4	150.00	4.1	150.98	151.50	-0.1	5,417	0.00%
2022/08/05	7.5	147.35	9	147.61	149.00	-1.5	5,544	-0.03%
2022/08/04	2	137.00	0	0.00	139.00	2	5,368	0.04%
2022/08/02	2	138.00	0	0.00	138.00	2	5,432	0.04%
2022/08/01	0	141.50	0	0.00	141.50	0	5,424	0.00%
2022/07/29	0	143.45	0	0.00	142.50	0	5,481	0.00%
2022/07/28	2	142.00	0	0.00	142.00	2	5,588	0.04%
2022/07/25	0	144.50	0	0.00	145.00	0	5,727	0.00%
2022/07/22	3	146.17	2	145.75	146.00	1	5,808	0.02%
2022/07/21	0	0.00	1.1	144.55	145.50	-1.1	5,817	-0.02%
2022/07/20	0	0.00	4	142.75	142.00	-4	5,829	-0.07%
2022/07/19	6	138.58	5	140.00	139.00	1	5,823	0.02%
2022/07/18	0.1	144.50	0	0.00	144.50	0.1	5,848	0.00%
2022/07/15	5	141.00	2	141.50	141.00	3	5,809	0.05%
2022/07/14	2	138.50	0	0.00	138.00	2	5,776	0.03%
2022/07/13	1	139.50	0	0.00	138.50	1	5,750	0.02%
2022/07/11	1	140.00	1	142.50	141.00	0	5,750	0.00%
2022/07/07	0	0.00	4	137.25	138.50	-4	5,719	-0.07%
2022/07/06	5	136.60	5	135.50	133.00	0	5,828	0.00%
2022/07/05	4	139.38	4	138.63	138.00	0	5,852	0.00%
2022/07/04	1	136.00	0	0.00	137.50	1	5,854	0.02%
2022/07/01	2	137.73	2	135.50	139.00	0	5,867	0.00%
2022/06/30	2	141.51	0	0.00	141.00	2	5,781	0.04%
2022/06/29	2	144.00	0	0.00	145.50	2	5,775	0.03%
2022/06/28	0	0.00	11	146.45	146.50	-11	5,780	-0.19%
2022/06/27	0.1	149.00	3	152.17	152.00	-3	5,782	-0.05%
2022/06/24	0	0.00	1	147.00	147.00	-1	5,751	-0.02%
2022/06/23	1	140.00	0	0.00	143.50	1	5,748	0.02%
2022/06/22	1	143.00	0	0.00	143.00	1	5,747	0.02%
2022/06/21	0.1	146.50	1	146.00	146.50	-0.9	5,723	-0.02%
2022/06/20	2	146.50	0.2	143.00	142.50	1.8	5,801	0.03%
2022/06/17	23.1	147.32	6.4	145.39	150.00	16.8	5,724	0.29%
2022/06/16	0	0.00	6	161.33	156.50	-6	5,598	-0.11%
2022/06/15	1.1	162.00	2	160.50	162.00	-0.9	5,656	-0.02%
2022/06/14	3.2	159.75	4	160.63	160.50	-0.8	5,814	-0.01%
2022/06/13	21.2	162.47	11	161.50	161.50	10.2	5,805	0.18%
2022/06/10	0	0.00	5	170.50	171.00	-5	5,781	-0.09%
2022/06/09	0	0.00	1	172.50	173.00	-1	5,831	-0.02%
2022/06/08	1	170.00	0	0.00	170.00	1	5,773	0.02%
2022/06/07	0	0.00	7	169.00	169.00	-7	5,831	-0.12%
2022/06/06	1	170.50	5	169.00	171.00	-4	5,863	-0.07%
2022/06/02	8	168.69	11	170.23	170.00	-3	5,915	-0.05%
2022/06/01	6	170.50	0	0.00	169.50	6	6,035	0.10%
2022/05/31	2.1	170.30	0	0.00	172.50	2.1	5,993	0.03%
2022/05/30	1	171.50	7.1	170.72	170.50	-6.1	5,949	-0.10%
2022/05/27	1	162.50	1	163.50	162.00	0	5,795	0.00%
2022/05/26	0	0.00	2.4	161.46	159.00	-2.4	5,807	-0.04%
2022/05/25	10	157.75	6	160.08	161.00	4	5,839	0.07%
2022/05/24	6.1	158.82	16	156.50	156.50	-9.9	5,923	-0.17%
2022/05/23	5	163.30	4	163.50	162.50	1	5,895	0.02%
2022/05/20	1	162.00	1	163.50	163.50	0	5,960	0.00%
2022/05/19	7.4	160.89	3	161.83	162.50	4.4	5,962	0.07%
2022/05/18	1	166.00	0	0.00	164.50	1	5,926	0.02%
2022/05/17	0	0.00	5	162.00	163.50	-5	5,853	-0.09%
2022/05/16	4	162.00	4	163.25	158.50	0	5,876	0.00%
2022/05/13	11	158.09	8.6	160.85	160.50	2.4	5,791	0.04%
2022/05/12	4	154.00	0.5	155.63	152.00	3.5	5,708	0.06%
2022/05/11	7	155.28	0	0.00	155.00	7	5,794	0.12%
2022/05/09	7	151.86	2	151.50	151.00	5	6,010	0.08%
2022/05/06	1.2	153.75	11	154.68	156.00	-9.8	6,134	-0.16%
2022/05/05	3.3	158.09	3	157.83	157.50	0.3	6,353	0.00%
2022/05/04	25	154.40	8	154.94	153.00	17	6,409	0.27%
2022/04/29	0.2	148.50	0	0.00	149.00	0.2	6,481	0.00%
2022/04/28	0.4	146.56	1	145.50	146.50	-0.6	6,540	-0.01%
2022/04/27	4	138.01	0	0.00	145.00	4	6,504	0.06%
2022/04/26	2	146.00	0	0.00	146.00	2	6,482	0.03%
2022/04/25	0	148.00	0	0.00	148.00	0	6,546	0.00%
2022/04/22	5	153.70	2	156.50	152.50	3	6,512	0.05%
2022/04/21	6	159.33	1	160.00	157.50	5	6,574	0.08%
2022/04/19	10	157.10	1	157.50	156.50	9	6,912	0.13%
2022/04/15	86	157.37	1	157.00	156.00	85	7,085	1.20%
2022/04/14	2	162.25	0	0.00	161.50	2	7,253	0.03%
2022/04/13	1	162.00	0	0.00	162.50	1	7,328	0.01%
2022/04/12	27.1	161.63	0	0.00	159.50	27.1	7,483	0.36%
2022/04/11	5	164.80	9	170.00	165.50	-4	7,609	-0.05%
2022/04/08	1	170.11	23.3	172.72	172.00	-22.2	7,770	-0.29%
2022/04/07	22	173.86	3	174.00	171.50	19	7,741	0.25%
2022/04/06	5	172.00	0	0.00	171.50	5	7,763	0.06%
2022/04/01	2	175.00	0	0.00	176.50	2	7,802	0.03%
2022/03/31	3	176.00	1	178.50	177.00	2	7,894	0.03%
2022/03/30	3	180.00	0	0.00	178.50	3	7,942	0.04%
2022/03/29	3	176.51	0	0.00	176.50	3	8,113	0.04%
2022/03/28	10	176.55	3	176.00	176.50	7	8,132	0.09%
2022/03/25	2	179.51	0	0.00	179.50	2	8,152	0.02%
2022/03/24	0	182.00	0	0.00	183.00	0	8,147	0.00%
2022/03/23	3	182.17	0	0.00	182.00	3	8,170	0.04%
2022/03/18	2	178.75	0	0.00	177.50	2	8,286	0.02%
2022/03/17	1	178.00	9.2	178.74	180.00	-8.2	8,312	-0.10%
2022/03/16	0	0.00	2.1	169.50	170.50	-2.1	8,352	-0.02%
2022/03/15	10	166.15	0	0.00	166.00	10	8,477	0.12%
2022/03/14	4	172.25	4	172.00	173.00	0	8,660	0.00%
2022/03/11	8	170.31	0	0.00	171.50	8	8,657	0.09%
2022/03/09	0.1	173.00	1	172.00	172.50	-0.9	8,760	-0.01%
2022/03/08	18.5	169.20	2	170.75	169.00	16.5	8,757	0.19%
2022/03/07	15.4	171.15	2	173.00	173.00	13.4	8,744	0.15%
2022/03/04	7	181.00	0	0.00	183.00	7	8,684	0.08%
2022/03/03	2	184.03	0	0.00	183.50	2	8,852	0.02%
2022/03/02	0	0.00	1	184.50	185.00	-1	8,955	-0.01%
2022/03/01	1	187.01	0	0.00	187.00	1	9,107	0.01%
2022/02/25	1	183.01	1	185.50	182.00	0	9,655	0.00%
2022/02/24	5	185.20	1	182.50	183.00	4	9,843	0.04%
2022/02/23	0.1	191.93	3	190.00	192.00	-2.9	10,009	-0.03%
2022/02/22	2	189.00	1	190.50	188.50	1	10,036	0.01%
2022/02/18	3	193.17	0	0.00	195.00	3	10,098	0.03%
2022/02/17	1.1	193.17	2	194.00	193.50	-0.9	10,164	-0.01%
2022/02/16	12	193.50	2.1	195.93	192.50	9.9	10,203	0.10%
2022/02/15	8	193.56	3.2	194.33	192.50	4.8	10,212	0.05%
2022/02/14	3	194.67	2	194.25	194.00	1	10,191	0.01%
2022/02/11	4.3	202.35	2	202.50	201.50	2.3	10,126	0.02%
2022/02/10	2	205.50	1	203.00	204.00	1	10,045	0.01%
2022/02/09	6.3	199.10	0	0.00	198.50	6.3	9,887	0.06%
2022/02/08	0	199.50	0	0.00	200.00	0	9,855	0.00%
2022/02/07	13	196.12	3	195.17	199.00	10	9,741	0.10%
2022/01/26	4	207.63	3	207.83	209.50	1	9,557	0.01%
2022/01/25	6	211.58	0	0.00	212.50	6	9,569	0.06%
2022/01/24	4	210.13	6	208.83	216.00	-2	9,677	-0.02%
2022/01/21	3	207.50	1	204.00	205.50	2	9,695	0.02%
2022/01/19	2	210.00	0	0.00	214.50	2	9,518	0.02%
2022/01/18	3	217.17	2	218.75	217.00	1	9,440	0.01%
2022/01/17	1	222.50	3	222.00	223.50	-2	9,339	-0.02%
2022/01/14	4	221.75	0	0.00	222.50	4	9,318	0.04%
2022/01/13	2	230.01	1	234.50	229.00	1	9,210	0.01%
2022/01/12	5	235.30	6	234.00	231.00	-1	9,092	-0.01%
2022/01/11	5	229.10	0	0.00	225.50	5	8,854	0.06%
2022/01/10	1	230.50	1	233.00	233.50	0	8,784	0.00%
2022/01/07	2	236.50	102	229.72	235.00	-100	8,773	-1.14%	大賣/
2022/01/06	9.1	241.46	2	241.75	242.50	7.1	8,574	0.08%
2022/01/05	3	243.50	0	0.00	247.00	3	8,532	0.04%
2022/01/04	107	246.20	4	239.63	245.00	103	8,353	1.23%	大買/鉅額交易
2022/01/03	8	239.31	5	239.90	231.50	3	8,080	0.04%
2021/12/30	0	0.00	3	237.00	236.00	-3	7,912	-0.04%
2021/12/29	1	240.00	0	0.00	236.50	1	7,927	0.01%
2021/12/28	3	234.83	6	235.17	235.00	-3	7,876	-0.04%
2021/12/27	1	232.50	1	229.00	234.50	0	7,835	0.00%
2021/12/24	3	229.16	1.3	228.65	228.50	1.7	7,779	0.02%
2021/12/23	5	227.50	6	229.00	229.00	-1	7,737	-0.01%
2021/12/20	1	224.50	2	224.00	219.00	-1	7,611	-0.01%
2021/12/17	2	224.00	0	0.00	225.00	2	7,574	0.03%
2021/12/16	3	227.83	3	230.00	228.50	0	7,506	0.00%
2021/12/15	0	0.00	132	218.82	219.00	-132	7,348	-1.80%	大賣/鉅額交易
2021/12/14	2	218.00	4	218.25	217.00	-2	7,303	-0.03%
2021/12/13	8	223.75	2	223.75	223.00	6	7,229	0.08%
2021/12/10	0	227.50	10	222.45	226.00	-10	7,126	-0.14%
2021/12/09	2	221.00	2	221.50	220.50	0	6,926	0.00%
2021/12/08	2	217.50	5.5	217.36	219.00	-3.5	6,752	-0.05%
2021/12/07	1	207.50	3	209.17	209.50	-2	6,534	-0.03%
2021/12/06	0	0.00	0.3	213.00	212.00	-0.3	6,504	0.00%
2021/12/03	1	210.00	5	211.70	211.50	-4	6,549	-0.06%
2021/12/02	1	204.00	0	0.00	205.00	1	6,505	0.02%
2021/12/01	2.3	207.00	1	207.00	206.50	1.3	6,555	0.02%
2021/11/30	1	209.00	1	209.00	207.00	0	6,532	0.00%
2021/11/29	5.3	204.60	6	201.50	205.00	-0.7	6,545	-0.01%
2021/11/26	17	204.09	5	200.80	200.50	12	6,407	0.19%
2021/11/25	2	215.25	2	213.75	212.50	0	6,371	0.00%
2021/11/24	3	218.67	53	215.88	215.00	-50	6,396	-0.78%
2021/11/23	6	206.50	1	208.00	207.00	5	5,993	0.08%
2021/11/22	1	205.50	17	203.88	205.50	-16	5,969	-0.27%
2021/11/19	2	196.25	4	197.38	195.00	-2	5,977	-0.03%
2021/11/18	2	195.50	0	0.00	196.00	2	6,058	0.03%
2021/11/17	6	198.00	6	196.42	198.00	0	6,094	0.00%
2021/11/16	0	0.00	5	196.40	194.50	-5	6,123	-0.08%
2021/11/15	2	195.75	3	195.50	193.50	-1	6,196	-0.02%
2021/11/12	5	197.00	6.2	193.77	193.00	-1.2	6,252	-0.02%
2021/11/11	2	194.00	0.2	194.00	193.00	1.8	6,248	0.03%
2021/11/10	1	192.00	0	0.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	3	195.17	194.50	-3	6,353	-0.05%
2021/11/05	5	193.50	5	192.80	193.00	0	6,400	0.00%
2021/11/02	0	0.00	0.5	197.00	191.50	-0.5	6,617	-0.01%
2021/11/01	1	197.00	4.9	197.00	197.00	-3.9	6,518	-0.06%
2021/10/29	0.5	190.50	1.2	190.50	189.50	-0.7	6,392	-0.01%
2021/10/27	0.1	183.00	0	0.00	182.50	0.1	6,353	0.00%
2021/10/26	0	0.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/21	1	181.50	0	0.00	180.50	1	6,876	0.01%
2021/10/15	0	0.00	1.1	182.44	184.00	-1.1	7,337	-0.02%
2021/10/14	0	0.00	0.3	176.83	176.00	-0.3	7,447	0.00%
2021/10/13	0	0.00	0.2	177.00	175.00	-0.2	7,552	0.00%
2021/10/12	0.1	178.00	0	0.00	178.00	0.1	7,673	0.00%
2021/10/08	0.1	180.50	1	181.00	181.00	-1	7,840	-0.01%
2021/10/07	0.1	181.00	3	181.83	181.50	-2.9	8,099	-0.04%
2021/10/06	1.1	173.07	3	177.83	175.00	-2	8,891	-0.02%
2021/10/05	3.1	168.86	0	0.00	176.00	3.1	8,968	0.03%
2021/10/04	6.1	172.82	2	178.00	172.00	4.1	9,015	0.05%
2021/10/01	10	176.30	7.1	175.14	175.50	2.9	9,120	0.03%
2021/09/30	3.1	176.00	2	176.50	181.50	1.1	9,188	0.01%
2021/09/29	2.2	177.26	0	0.00	174.50	2.2	9,180	0.02%
2021/09/28	1.1	184.86	0	0.00	184.00	1.1	9,168	0.01%
2021/09/22	0.1	186.50	0	0.00	186.00	0.1	9,675	0.00%
2021/09/17	0.1	190.00	0	0.00	190.50	0.1	9,671	0.00%
2021/09/16	0	0.00	4	191.00	189.00	-4	9,806	-0.04%
2021/09/14	1	191.50	0	0.00	192.00	1	10,464	0.01%
2021/09/10	1	190.00	1	191.50	193.50	0	10,554	0.00%
2021/09/08	0	0.00	1	185.00	185.00	-1	10,742	-0.01%
2021/09/07	2	187.00	0	0.00	189.00	2	10,701	0.02%
2021/09/06	11	194.95	12	193.96	195.50	-1	10,626	-0.01%
2021/09/03	0	0.00	2	193.73	194.00	-2	10,585	-0.02%
2021/09/02	8	194.75	6	192.67	189.50	2	10,684	0.02%
2021/09/01	0	0.00	1	195.00	194.00	-1	10,842	-0.01%
2021/08/31	4	192.38	1	193.00	193.00	3	10,880	0.03%
2021/08/30	5	195.00	3	195.00	193.50	2	10,831	0.02%
2021/08/27	3	186.83	5	190.30	190.00	-2	10,694	-0.02%
2021/08/26	4	186.13	8	187.81	187.50	-4	10,631	-0.04%
2021/08/25	9	181.56	4	182.40	191.00	5	10,485	0.05%
2021/08/24	150	172.42	0	0.00	174.00	150	10,262	1.46%	大買/鉅額交易
2021/08/20	0	0.00	12	164.50	164.00	-12	10,164	-0.12%
2021/08/19	1	163.54	0.1	168.00	163.50	1	10,107	0.01%
2021/08/18	0.1	164.80	1	167.00	173.50	-1	10,062	-0.01%
2021/08/17	9	165.56	0	0.00	166.00	9	10,148	0.09%
2021/08/16	5	170.40	2	172.00	172.50	3	10,093	0.03%
2021/08/13	2	173.00	3	173.83	172.50	-1	10,033	-0.01%
2021/08/12	6	177.83	5	179.50	179.00	1	10,040	0.01%
2021/08/11	1	181.00	1	180.00	180.00	0	10,077	0.00%
2021/08/10	2	181.01	1	180.00	182.00	1	10,147	0.01%
2021/08/09	1	187.00	0	0.00	187.00	1	10,205	0.01%
2021/08/06	6	196.66	0	0.00	193.00	6	10,262	0.06%
2021/08/05	2	204.50	2	202.50	204.00	0	10,235	0.00%
2021/08/03	0	0.00	1	193.50	199.50	-1	10,820	-0.01%
2021/07/29	0	0.00	9	189.11	195.50	-9	11,203	-0.08%
2021/07/28	1.2	188.83	6	182.92	189.00	-4.8	11,474	-0.04%
2021/07/27	11	204.45	0	0.00	196.50	11	11,612	0.09%
2021/07/22	1	215.50	0	0.00	212.00	1	11,797	0.01%
2021/07/20	1	215.00	3	217.33	209.00	-2	12,128	-0.02%
2021/07/19	1	216.50	7	217.29	216.00	-6	12,481	-0.05%
2021/07/16	1	211.50	2	215.50	217.00	-1	12,839	-0.01%
2021/07/15	3	212.83	2	214.50	213.50	1	13,757	0.01%
2021/07/13	18.9	214.45	29.1	212.25	215.50	-10.2	14,242	-0.07%
2021/07/12	2	199.25	2.2	199.04	200.50	-0.2	13,477	0.00%
2021/07/09	1	195.00	2.1	197.95	196.00	-1.1	13,427	-0.01%
2021/07/08	9	197.89	7	196.71	196.00	2	13,477	0.01%
2021/07/07	0	0.00	4	197.00	197.00	-4	13,466	-0.03%
2021/07/05	4	193.50	5	194.80	194.50	-1	13,610	-0.01%
2021/07/02	1	187.00	1	188.50	189.50	0	13,814	0.00%
2021/07/01	1	188.00	2	190.25	187.00	-1	13,871	-0.01%
2021/06/30	2	193.50	3.1	195.97	193.00	-1.1	13,947	-0.01%
2021/06/29	9	197.00	11.3	196.92	192.00	-2.3	13,885	-0.02%
2021/06/28	1	191.50	1	191.50	191.50	0	13,710	0.00%
2021/06/25	0.1	193.50	6	196.08	191.00	-6	13,743	-0.04%
2021/06/24	7	190.79	14	193.32	194.50	-7	13,640	-0.05%
2021/06/23	7	189.57	19	185.76	191.50	-12	13,369	-0.09%
2021/06/22	3	180.00	9	178.78	177.50	-6	13,018	-0.05%
2021/06/21	4.1	179.66	1	178.50	178.00	3.1	13,002	0.02%
2021/06/18	19	187.55	16	184.81	183.00	3	12,987	0.02%
2021/06/17	3	183.33	107	179.79	185.00	-104	12,867	-0.81%	大賣/鉅額交易
2021/06/16	1	181.00	85	182.95	180.00	-84	12,976	-0.65%
2021/06/11	0.1	182.50	1	182.50	182.00	-0.9	13,061	-0.01%
2021/06/10	2	182.50	1	183.00	183.00	1	13,107	0.01%
2021/06/09	3	180.17	13.1	179.67	181.00	-10.1	12,969	-0.08%
2021/06/08	3.1	175.31	7	174.93	174.00	-3.9	12,752	-0.03%
2021/06/07	3	171.00	2	172.00	172.00	1	12,733	0.01%
2021/06/04	0	0.00	5	171.70	172.50	-5	12,735	-0.04%
2021/06/03	0	0.00	14	169.86	173.00	-14	12,838	-0.11%
2021/06/02	9	166.17	4	168.75	165.00	5	12,791	0.04%
2021/06/01	4	168.25	0	0.00	168.00	4	12,867	0.03%
2021/05/31	2	166.76	6	168.67	168.50	-4	12,884	-0.03%
2021/05/28	0	0.00	4	165.38	165.00	-4	12,907	-0.03%
2021/05/27	1	162.50	6	163.33	163.50	-5	12,956	-0.04%
2021/05/26	6	164.00	5	163.50	162.00	1	13,006	0.01%
2021/05/25	3	164.17	18	163.36	164.00	-15	13,006	-0.12%
2021/05/24	1	150.50	2	154.50	156.00	-1	13,123	-0.01%
2021/05/21	0	0.00	4	152.75	153.50	-4	13,256	-0.03%
2021/05/20	9	148.00	1	149.00	147.50	8	13,666	0.06%
2021/05/19	3	151.00	4	151.13	150.00	-1	13,667	-0.01%
2021/05/18	2	150.00	9	152.67	154.50	-7	13,701	-0.05%
2021/05/17	11	145.32	1	149.50	145.00	10	13,815	0.07%
2021/05/14	21	152.72	9	155.28	155.00	12	13,665	0.09%
2021/05/13	7	153.00	7	152.79	152.00	0	13,578	0.00%
2021/05/12	22	153.09	15.4	155.68	155.00	6.6	13,449	0.05%
2021/05/11	45	158.40	10	161.50	158.00	35	13,222	0.26%
2021/05/10	4	172.25	4	175.63	172.00	0	13,061	0.00%
2021/05/07	10	175.00	2	174.75	178.50	8	13,058	0.06%
2021/05/06	2	170.00	2	172.00	172.50	0	13,022	0.00%
2021/05/05	18	172.22	16	173.34	170.50	2	12,783	0.02%
2021/05/04	4	183.50	14	185.86	183.00	-10	12,559	-0.08%
2021/05/03	8	186.50	9	184.56	183.50	-1	12,493	-0.01%
2021/04/29	4	198.13	3	201.00	195.50	1	12,639	0.01%
2021/04/28	1	197.00	1	198.00	196.00	0	12,427	0.00%
2021/04/27	21.1	201.22	9	198.22	197.50	12.1	12,426	0.10%
2021/04/26	8	193.94	8	193.56	200.00	0	12,255	0.00%
2021/04/23	2	191.50	15	192.20	192.50	-13	12,017	-0.11%
2021/04/22	17.1	185.51	7	184.07	179.00	10.1	11,844	0.08%
2021/04/21	44.2	198.10	12.6	198.09	190.50	31.6	11,537	0.27%
2021/04/20	3.2	188.75	30	188.22	190.00	-26.8	10,641	-0.25%
2021/04/19	0.4	173.50	1	173.00	173.00	-0.6	9,991	-0.01%
2021/04/16	0.1	169.00	0	0.00	169.50	0.1	10,055	0.00%
2021/04/13	300	172.32	0	0.00	170.00	300	10,377	2.89%	大買/鉅額交易
2021/04/12	1	170.00	1	170.50	170.50	0	10,532	0.00%
2021/04/09	100	170.70	0	0.00	170.00	100	10,767	0.93%
2021/04/08	0.1	177.00	4	178.00	176.00	-4	10,814	-0.04%
2021/04/01	1	169.50	0	0.00	169.50	1	11,433	0.01%
2021/03/31	1	169.50	2	167.50	169.00	-1	11,478	-0.01%
2021/03/30	5	163.50	1	164.50	167.50	4	11,564	0.03%
2021/03/29	0	0.00	2	164.00	164.00	-2	11,816	-0.02%
2021/03/26	0	0.00	1	162.00	161.00	-1	12,205	-0.01%
2021/03/25	2	159.50	2	159.50	160.50	0	12,361	0.00%
2021/03/24	3	162.50	0	0.00	162.00	3	12,549	0.02%
2021/03/23	3	165.33	3	166.50	166.00	0	12,740	0.00%
2021/03/19	11	166.86	2	166.50	168.00	9	13,214	0.07%
2021/03/18	1	167.00	2	166.50	167.00	-1	13,270	-0.01%
2021/03/17	4	168.25	1	167.50	165.50	3	13,845	0.02%
2021/03/16	0	0.00	43	167.50	168.50	-43	14,131	-0.30%
2021/03/15	0	0.00	1	164.50	165.50	-1	14,731	-0.01%
2021/03/12	3	164.17	4	162.88	164.00	-1	14,975	-0.01%
2021/03/11	0	0.00	5	159.40	162.50	-5	15,371	-0.03%
2021/03/10	2	154.50	3	155.67	156.00	-1	15,671	-0.01%
2021/03/09	14	153.04	5	152.00	153.50	9	16,368	0.05%
2021/03/08	2	157.50	5	159.60	157.50	-3	16,950	-0.02%
2021/03/05	2	158.00	2	160.50	160.00	0	18,104	0.00%
2021/03/04	0.1	160.50	0.2	161.00	160.00	-0.1	18,259	0.00%
2021/03/03	8	159.69	0	0.00	163.50	8	18,387	0.04%
2021/03/02	2	169.00	1	166.00	166.50	1	18,602	0.01%
2021/02/26	2	166.00	1	166.50	167.00	1	18,790	0.01%
2021/02/25	3	171.33	1	172.00	171.00	2	19,109	0.01%
2021/02/24	0.2	177.50	1	178.50	170.00	-0.8	19,236	0.00%
2021/02/23	6	173.08	3	172.50	172.00	3	18,979	0.02%
2021/02/22	10	173.00	8	174.50	175.00	2	18,860	0.01%
2021/02/19	3	166.00	2	166.50	167.00	1	18,511	0.01%
2021/02/18	0	0.00	1	165.00	164.00	-1	18,916	-0.01%
2021/02/17	1.2	164.58	6.5	164.58	161.50	-5.3	18,922	-0.03%
2021/02/05	5	155.50	2	156.50	155.00	3	18,760	0.02%
2021/02/04	7	154.64	3.2	155.10	157.00	3.9	18,906	0.02%
2021/02/03	4	158.25	4	157.38	155.50	0	19,198	0.00%
2021/02/02	7.5	154.60	3	154.67	158.00	4.5	19,247	0.02%
2021/02/01	6	150.33	8	148.88	150.00	-2	19,361	-0.01%
2021/01/29	6	154.58	0	0.00	152.00	6	19,472	0.03%
2021/01/28	3	157.00	0	0.00	157.50	3	19,406	0.02%
2021/01/27	1	161.00	1	163.50	162.00	0	19,456	0.00%
2021/01/26	6.2	164.13	7	165.71	162.00	-0.9	19,440	0.00%
2021/01/25	8	173.88	3	173.17	170.50	5	19,287	0.03%
2021/01/22	5	171.10	4	171.75	172.00	1	18,999	0.01%
2021/01/21	0	0.00	5	161.80	160.00	-5	18,678	-0.03%
2021/01/20	7	159.64	0	0.00	159.50	7	18,700	0.04%
2021/01/19	0	0.00	1	165.00	165.00	-1	18,666	-0.01%
2021/01/18	13	160.54	19	158.21	163.00	-6	18,622	-0.03%
2021/01/15	9.1	162.99	12	165.25	161.00	-2.9	18,518	-0.02%
2021/01/14	10	167.70	1	167.50	167.50	9	18,227	0.05%
2021/01/13	0	0.00	2	169.75	169.00	-2	18,092	-0.01%
2021/01/12	5	170.60	2	173.00	168.50	3	17,950	0.02%
2021/01/11	4	172.00	5.4	172.50	174.00	-1.4	17,810	-0.01%
2021/01/08	3	168.33	2	170.50	170.00	1	17,740	0.01%
2021/01/07	3	170.33	0	0.00	172.00	3	17,767	0.02%
2021/01/06	3	170.83	7	171.71	172.50	-4	17,705	-0.02%
2021/01/05	8	170.69	3	172.00	171.00	5	17,446	0.03%
2021/01/04	13	180.08	31	181.89	177.50	-18	17,184	-0.10%
2020/12/31	4	175.13	1	175.50	177.50	3	16,868	0.02%
2020/12/30	5	174.60	7.3	175.07	175.00	-2.3	16,663	-0.01%
2020/12/29	26.2	175.16	26.3	171.68	171.00	-0.1	16,395	0.00%
2020/12/28	1	167.50	4	168.50	169.00	-3	15,706	-0.02%
2020/12/25	2	166.50	0	0.00	167.50	2	15,544	0.01%
2020/12/24	1	167.50	3	166.33	165.00	-2	15,449	-0.01%
2020/12/23	1	164.50	3	167.17	168.00	-2	15,348	-0.01%
2020/12/22	3	162.50	9	165.94	162.50	-6	15,141	-0.04%
2020/12/21	2.1	161.40	5	159.90	160.50	-2.9	14,756	-0.02%
2020/12/18	9	162.89	1	164.95	161.50	8	14,595	0.05%
2020/12/17	0.1	166.00	0	0.00	166.50	0.1	14,418	0.00%
2020/12/16	1	169.00	2	167.00	170.00	-1	14,232	-0.01%
2020/12/15	8	169.25	9	170.17	163.00	-1	13,968	-0.01%
2020/12/14	1.1	171.68	31	171.94	168.50	-29.9	13,701	-0.22%
2020/12/11	6	172.25	68	172.13	168.00	-62	13,705	-0.45%
2020/12/10	8.3	167.84	9	172.06	168.00	-0.7	13,190	-0.01%
2020/12/09	11.2	172.20	10	172.35	172.00	1.2	12,823	0.01%
2020/12/08	2	158.75	1	158.50	159.00	1	12,171	0.01%
2020/12/07	11.1	153.76	8	154.56	154.50	3.1	11,949	0.03%
2020/12/04	6	159.83	7.1	159.57	160.00	-1.1	11,594	-0.01%
2020/12/03	21	158.05	12.2	157.34	160.00	8.8	11,330	0.08%
2020/12/02	16.3	151.25	30	151.33	154.00	-13.8	10,718	-0.13%
2020/12/01	27	148.17	19	148.37	144.50	8	10,250	0.08%
2020/11/30	1	143.50	9	142.56	143.50	-8	9,258	-0.09%
2020/11/27	1	129.50	0	0.00	130.50	1	9,019	0.01%
2020/11/26	3	126.83	5	127.00	129.00	-2	8,867	-0.02%
2020/11/25	5	123.90	3	124.67	122.00	2	8,601	0.02%
2020/11/24	4	123.88	8	122.56	125.00	-4	8,371	-0.05%
2020/11/23	0	0.00	4	119.38	120.00	-4	7,990	-0.05%
2020/11/20	1	116.50	3	117.00	116.50	-2	7,791	-0.03%
2020/11/19	1	116.50	0	0.00	117.00	1	7,773	0.01%
2020/11/18	1	116.50	0	0.00	116.00	1	7,765	0.01%
2020/11/17	15	118.73	2	118.00	115.50	13	7,764	0.17%
2020/11/16	2	114.50	0	0.00	115.00	2	7,533	0.03%
2020/11/13	2	114.00	0	0.00	113.50	2	7,530	0.03%
2020/11/12	1	114.50	1	113.50	112.50	0	7,548	0.00%
2020/11/11	3	111.83	4	112.00	114.00	-1	7,577	-0.01%
2020/11/10	2	108.75	5	108.00	107.50	-3	7,456	-0.04%
2020/11/09	2	107.50	3	108.50	110.00	-1	7,487	-0.01%
2020/11/06	4	106.75	3	106.83	106.00	1	7,417	0.01%
2020/11/05	4	103.88	3	103.83	103.50	1	7,400	0.01%
2020/11/04	7	103.50	6	103.08	103.50	1	7,491	0.01%
2020/11/02	5	99.40	0	0.00	99.30	5	7,766	0.06%
2020/10/30	1	99.60	0	0.00	99.60	1	7,843	0.01%
2020/10/29	0	0.00	3	99.77	99.90	-3	7,870	-0.04%
2020/10/27	0	0.00	2	104.00	104.00	-2	8,025	-0.02%
2020/10/26	1	104.50	0	0.00	103.00	1	8,076	0.01%
2020/10/23	0	0.00	4	103.00	103.00	-4	8,305	-0.05%
2020/10/21	0	0.00	2	101.50	101.50	-2	8,543	-0.02%
2020/10/19	0	0.00	6	101.67	102.00	-6	8,987	-0.07%
2020/10/16	0	0.00	1	101.50	101.00	-1	9,209	-0.01%
2020/10/15	6	102.50	2	102.75	102.50	4	9,217	0.04%
2020/10/08	0	0.00	3	98.90	98.70	-3	9,377	-0.03%
2020/09/25	1	95.40	0	0.00	94.40	1	10,471	0.01%
2020/09/23	1	98.70	1	99.90	99.90	0	10,527	0.00%
2020/09/21	1.3	100.75	2	102.00	100.00	-0.7	10,519	-0.01%
2020/09/16	0	0.00	1	103.00	103.00	-1	10,542	-0.01%
2020/09/15	0	0.00	15	102.27	103.00	-15	10,426	-0.14%
2020/09/14	1	101.00	1	100.50	100.50	0	10,339	0.00%
2020/09/11	1	101.00	1	100.50	100.50	0	10,356	0.00%
2020/09/10	0	0.00	1.1	101.45	100.50	-1.1	10,358	-0.01%
2020/09/09	4	101.03	10	100.89	102.00	-6	10,349	-0.06%
2020/09/08	4	100.75	6	100.42	100.50	-2	10,338	-0.02%
2020/09/07	0	0.00	6	103.50	100.00	-6	10,388	-0.06%
2020/09/04	2	100.80	1	100.50	102.50	1	10,355	0.01%
2020/09/03	4	99.30	0	0.00	101.00	4	10,503	0.04%
2020/09/02	0	0.00	6	97.40	97.30	-6	10,847	-0.06%
2020/08/31	6	96.10	0	0.00	96.40	6	10,959	0.05%
2020/08/28	5	98.00	0	0.00	97.40	5	11,085	0.05%
2020/08/25	3	97.70	6	98.70	97.50	-3	11,271	-0.03%
2020/08/21	2	96.65	1	96.80	97.10	1	11,267	0.01%
2020/08/20	10	95.86	2	98.20	95.60	8	11,224	0.07%
2020/08/18	6	103.00	9	102.83	104.00	-3	11,024	-0.03%
2020/08/13	2	102.00	50	103.50	101.00	-48	10,794	-0.44%
2020/08/12	50	103.60	0	0.00	103.00	50	10,709	0.47%
2020/08/11	1	104.00	3	103.83	102.50	-2	10,656	-0.02%
2020/08/10	0	0.00	1	102.00	101.50	-1	10,475	-0.01%
2020/08/07	14	102.79	2	100.00	100.00	12	10,409	0.12%
2020/08/05	0	0.00	1	100.50	99.30	-1	10,260	-0.01%
2020/08/04	0	0.00	2	98.80	98.90	-2	10,378	-0.02%
2020/07/31	3	97.43	5	98.32	98.00	-2	10,755	-0.02%
2020/07/30	0	0.00	5	95.60	97.80	-5	10,717	-0.05%
2020/07/29	7	94.44	0	0.00	94.50	7	10,733	0.07%
2020/07/28	11	95.35	8	98.51	94.50	3	10,724	0.03%
2020/07/27	3	97.40	8	97.28	95.30	-5	10,641	-0.05%
2020/07/24	8	97.79	7	97.16	96.10	1	10,589	0.01%
2020/07/23	16	100.94	601	100.00	100.00	-585	10,450	-5.60%	大賣/鉅額交易
2020/07/22	8	107.44	7	107.86	108.00	1	10,288	0.01%
2020/07/21	3	105.83	5	105.70	106.00	-2	10,074	-0.02%
2020/07/20	1	103.50	3	103.67	103.50	-2	9,894	-0.02%
2020/07/17	0	0.00	3	103.00	103.00	-3	9,830	-0.03%
2020/07/16	3	101.83	3.1	102.97	102.00	-0.1	9,847	0.00%
2020/07/15	2	102.50	0	0.00	101.00	2	9,773	0.02%
2020/07/14	2	101.50	2	103.75	101.50	0	9,928	0.00%
2020/07/13	1	106.00	3	104.00	104.50	-2	10,021	-0.02%
2020/07/10	204	102.51	3	102.50	102.50	201	10,149	1.98%	大買/鉅額交易
2020/07/09	7	105.57	23	104.57	106.00	-16	10,110	-0.16%
2020/07/08	2	102.00	11	101.95	102.50	-9	9,882	-0.09%
2020/07/07	4	100.03	7	99.49	99.50	-3	9,766	-0.03%
2020/07/06	16	100.34	12	100.85	100.00	4	9,890	0.04%
2020/07/03	2.1	97.41	1	97.40	97.80	1.1	10,061	0.01%
2020/07/02	3	96.47	2	96.90	97.00	1	10,263	0.01%
2020/07/01	6	95.62	1	95.70	95.40	5	10,373	0.05%
2020/06/30	0	0.00	1	94.50	94.90	-1	10,424	-0.01%
2020/06/29	1	92.70	0	0.00	93.00	1	10,470	0.01%
2020/06/23	0	0.00	8	94.00	93.90	-8	10,717	-0.07%
2020/06/22	3	93.80	4	93.93	93.10	-1	10,897	-0.01%
2020/06/19	12	93.32	9	94.14	93.90	3	11,175	0.03%
2020/06/18	4	92.43	5	91.70	92.10	-1	11,317	-0.01%
2020/06/17	1	92.70	0	0.00	92.40	1	11,436	0.01%
2020/06/16	2	91.85	2.1	91.91	92.10	-0.1	11,637	0.00%
2020/06/15	0.1	90.50	0	0.00	90.50	0.1	11,968	0.00%
2020/06/12	3	90.03	0	0.00	91.50	3	12,126	0.02%
2020/06/11	8	92.84	4	91.65	91.50	4	12,253	0.03%
2020/06/10	0	0.00	3	94.67	95.40	-3	12,271	-0.02%
2020/06/09	12	96.12	11	96.32	94.20	1	12,514	0.01%
2020/06/08	11	95.92	32	97.96	99.00	-21	12,338	-0.17%
2020/06/05	3	91.70	0	0.00	91.80	3	11,890	0.03%
2020/06/04	5	91.92	5	91.60	91.60	0	11,991	0.00%
2020/06/03	1	91.30	0	0.00	91.40	1	12,099	0.01%
2020/06/02	5	91.64	8	90.50	91.50	-3	11,996	-0.03%
2020/06/01	1	88.80	0	0.00	89.00	1	11,938	0.01%
2020/05/28	0	0.00	5	88.44	89.10	-5	12,162	-0.04%
2020/05/27	1	88.70	1	89.10	88.70	0	12,309	0.00%
2020/05/26	2	89.80	2	89.40	89.30	0	12,437	0.00%
2020/05/25	2	87.60	0	0.00	89.20	2	12,565	0.02%
2020/05/22	2	89.10	0	0.00	88.30	2	12,598	0.02%
2020/05/21	3	88.63	2	89.15	89.00	1	12,627	0.01%
2020/05/20	2	87.95	10	88.10	88.00	-8	12,646	-0.06%
2020/05/19	13	88.94	1	88.90	88.50	12	12,805	0.09%
2020/05/18	0	0.00	1	87.50	86.80	-1	13,041	-0.01%
2020/05/15	3	87.07	1	86.70	87.00	2	13,274	0.02%
2020/05/14	3	89.70	1	88.90	88.20	2	13,690	0.01%
2020/05/13	2	91.25	8	90.90	91.00	-6	13,873	-0.04%
2020/05/12	1	92.50	1	92.50	90.90	0	13,837	0.00%
2020/05/11	4	92.48	4	92.00	92.20	0	13,890	0.00%
2020/05/08	20	91.34	18	91.07	90.60	2	13,690	0.01%
2020/05/07	1	87.20	0	0.00	87.10	1	13,381	0.01%
2020/05/06	0	0.00	6	87.45	87.20	-6	13,392	-0.04%
2020/05/05	2	88.05	0	0.00	88.50	2	13,445	0.01%
2020/05/04	7	87.01	2	87.30	86.90	5	13,527	0.04%
2020/04/30	7	88.99	13	88.72	89.10	-6	13,575	-0.04%
2020/04/29	5	86.86	6	87.28	87.00	-1	13,527	-0.01%
2020/04/28	4	87.15	1	86.70	86.50	3	13,593	0.02%
2020/04/27	8	85.44	11	86.06	86.20	-3	13,814	-0.02%
2020/04/24	6	84.52	4	84.75	84.70	2	13,917	0.01%
2020/04/23	6	86.12	3	86.30	85.20	3	14,143	0.02%
2020/04/21	18	87.97	17	88.64	84.40	1	14,573	0.01%
2020/04/20	0	0.00	10	86.90	87.50	-10	14,549	-0.07%
2020/04/17	3	89.53	6	87.13	86.40	-3	14,507	-0.02%
2020/04/16	10	87.84	1	88.00	88.00	9	14,323	0.06%
2020/04/15	7	88.01	4	87.18	88.60	3	14,254	0.02%
2020/04/14	1	85.80	1	86.00	86.00	0	14,050	0.00%
2020/04/13	5	84.94	5	85.32	84.50	0	14,051	0.00%
2020/04/10	3	84.13	3	84.30	86.00	0	14,058	0.00%
2020/04/09	5	86.48	8	85.73	84.30	-3	14,202	-0.02%
2020/04/08	7	83.14	4	86.03	86.90	3	14,166	0.02%
2020/04/07	33	82.08	33	82.29	82.90	0	13,825	0.00%
2020/04/06	8	77.64	4	78.73	80.00	4	13,642	0.03%
2020/04/01	1	77.00	6	77.27	77.20	-5	13,501	-0.04%
2020/03/31	2	77.60	0	0.00	78.20	2	13,445	0.01%
2020/03/30	5	77.64	15	77.89	79.10	-10	14,004	-0.07%
2020/03/27	4	81.60	2	82.35	79.60	2	13,950	0.01%
2020/03/26	22	78.50	28	78.36	80.30	-6	13,817	-0.04%
2020/03/25	8	79.09	10	79.44	78.70	-2	13,737	-0.01%
2020/03/24	13	76.76	10	77.10	75.70	3	13,481	0.02%
2020/03/23	20	75.20	0	0.00	73.60	20	13,586	0.15%
2020/03/20	32	80.61	18.2	80.49	80.60	13.8	13,512	0.10%
2020/03/19	29	81.27	26	80.97	75.80	3	13,392	0.02%
2020/03/18	27	85.74	11	85.76	84.20	16	13,093	0.12%
2020/03/17	16	85.51	17	86.37	84.20	-1	13,013	-0.01%
2020/03/16	7	87.87	2.4	86.34	86.50	4.6	12,937	0.04%
2020/03/13	23	88.76	23	89.29	91.70	0	12,861	0.00%
2020/03/12	10	94.42	11	94.10	94.00	-1	12,576	-0.01%
2020/03/11	5	100.94	3	102.33	98.50	2	12,749	0.02%
2020/03/10	13	98.95	12	99.23	102.00	1	13,169	0.01%
2020/03/09	12	100.08	4	102.63	98.30	8	13,222	0.06%
2020/03/06	11	106.73	4	107.00	106.00	7	13,026	0.05%
2020/03/05	2	108.00	3	106.83	109.00	-1	12,961	-0.01%
2020/03/04	12	104.75	10	104.65	103.50	2	12,816	0.02%
2020/03/03	1	111.00	2	110.75	106.50	-1	12,681	-0.01%
2020/03/02	5	106.60	7	106.64	108.50	-2	12,578	-0.02%
2020/02/27	6	106.67	6	105.92	105.00	0	12,499	0.00%
2020/02/26	13	109.96	11	111.50	108.50	2	12,399	0.02%
2020/02/25	2	111.50	2	112.25	113.00	0	12,235	0.00%
2020/02/24	5	113.80	5	113.90	112.50	0	12,185	0.00%
2020/02/21	5	116.40	4	116.75	116.50	1	12,075	0.01%
2020/02/20	6	116.33	7	116.14	117.00	-1	12,027	-0.01%
2020/02/19	6	114.83	2	115.25	116.00	4	11,823	0.03%
2020/02/18	9	113.61	8	112.69	110.50	1	11,515	0.01%
2020/02/17	11	107.32	18	111.08	113.00	-7	11,278	-0.06%
2020/02/14	6	105.25	3	107.33	108.00	3	10,837	0.03%
2020/02/13	1	104.50	0	0.00	102.00	1	10,571	0.01%
2020/02/12	8	105.56	11	105.23	103.50	-3	10,678	-0.03%
2020/02/11	3	102.33	1	102.00	103.00	2	10,836	0.02%
2020/02/10	6	100.75	1	101.00	101.00	5	10,898	0.05%
2020/02/06	44	103.56	31	104.45	103.50	13	11,007	0.12%
2020/02/05	3	102.00	10	102.65	102.00	-7	10,999	-0.06%
2020/02/04	10	100.90	14	101.61	101.00	-4	10,844	-0.04%
2020/02/03	25	96.40	24	96.73	98.20	1	10,802	0.01%
2020/01/31	15	98.20	45	96.88	98.20	-30	10,721	-0.28%
2020/01/30	25	99.36	25	99.76	96.30	0	10,834	0.00%
2020/01/20	5	106.50	6	106.50	107.00	-1	10,654	-0.01%
2020/01/17	38	106.00	10	104.90	105.00	28	10,615	0.26%
2020/01/16	14	103.36	5	102.20	104.50	9	10,371	0.09%
2020/01/15	612	102.50	4.2	101.76	102.00	607.8	10,274	5.92%	大買/鉅額交易
2020/01/14	0	0.00	11	99.62	99.00	-11	10,037	-0.11%
2020/01/13	5	96.14	0	0.00	98.40	5	10,064	0.05%
2020/01/10	0.1	96.60	1	96.70	96.50	-0.9	10,379	-0.01%
2020/01/09	10	96.61	1.1	96.75	97.30	8.9	10,527	0.08%
2020/01/08	10.1	94.59	8	94.35	94.30	2.1	10,582	0.02%
2020/01/07	11	95.02	6	97.50	94.50	5	10,940	0.05%
2020/01/06	5	97.36	3	99.10	97.00	2	11,240	0.02%
2020/01/03	8	103.31	13	103.58	100.50	-5	11,207	-0.04%
2020/01/02	6	103.08	2	102.50	103.00	4	11,089	0.04%
2019/12/31	3	99.60	7	99.76	99.40	-4	10,868	-0.04%
2019/12/30	11	99.89	28	99.84	100.00	-17	10,903	-0.16%
2019/12/27	4	102.00	19	101.50	101.00	-15	10,860	-0.14%
2019/12/26	1	102.00	0	0.00	101.50	1	10,872	0.01%
2019/12/25	54	102.79	16	102.81	101.50	38	10,938	0.35%
2019/12/24	0	0.00	3	98.60	99.00	-3	10,393	-0.03%
2019/12/20	0	0.00	1	97.70	97.80	-1	10,555	-0.01%
2019/12/19	1	95.80	41	96.70	95.70	-40	10,832	-0.37%
2019/12/18	55	98.99	16	98.28	96.80	39	10,922	0.36%
2019/12/17	4	97.00	4	95.80	97.00	0	10,619	0.00%
2019/12/16	4	96.20	0	0.00	96.50	4	10,560	0.04%
2019/12/13	0	0.00	1	95.90	94.90	-1	10,457	-0.01%
2019/12/12	3	96.43	7	96.09	94.50	-4	10,397	-0.04%
2019/12/11	0	0.00	1	95.80	94.20	-1	10,307	-0.01%
2019/12/10	2	96.55	3	96.57	96.80	-1	10,287	-0.01%
2019/12/09	0	0.00	18	96.90	97.30	-18	10,214	-0.18%
2019/12/06	6	97.27	58	97.95	96.70	-52	10,146	-0.51%
2019/12/05	40	94.03	11.1	96.42	96.50	29	9,750	0.30%
2019/12/04	15	89.85	14	89.63	90.50	1	9,211	0.01%
2019/12/02	3	86.30	0	0.00	87.00	3	8,999	0.03%
2019/11/29	0	0.00	5	86.20	86.80	-5	9,037	-0.06%
2019/11/28	1	86.00	0	0.00	86.40	1	9,051	0.01%
2019/11/27	0	0.00	3	86.17	86.60	-3	9,125	-0.03%
2019/11/26	18	85.74	0	0.00	85.50	18	9,136	0.20%
2019/11/22	0	0.00	2	87.00	87.10	-2	9,060	-0.02%
2019/11/21	1	86.10	4	86.05	86.20	-3	9,167	-0.03%
2019/11/20	1	86.40	0	0.00	86.40	1	9,147	0.01%
2019/11/19	5	87.10	85	87.57	87.30	-80	9,219	-0.87%
2019/11/15	31.1	88.76	0	0.00	87.80	31.1	9,208	0.34%
2019/11/14	23	87.07	3	88.80	88.80	20	9,296	0.22%
2019/11/13	30	88.96	1.1	88.90	88.40	28.9	9,314	0.31%
2019/11/12	0	0.00	1	87.50	87.50	-1	9,337	-0.01%
2019/11/11	1.1	85.34	3	87.47	86.20	-2	9,336	-0.02%
2019/11/08	10.2	89.31	140	90.29	88.00	-129.9	9,198	-1.41%	大賣/鉅額交易
2019/11/07	0	0.00	20	93.20	93.60	-20	8,931	-0.22%
2019/11/06	5	96.76	0	0.00	95.90	5	8,881	0.06%
2019/11/05	3	96.30	10	96.08	98.00	-7	8,856	-0.08%
2019/11/04	3	94.20	6	93.80	95.20	-3	8,702	-0.03%
2019/11/01	3	91.77	2	92.10	92.30	1	8,580	0.01%
2019/10/31	2	92.30	9	92.69	91.80	-7	8,647	-0.08%
2019/10/30	4	93.88	0	0.00	94.20	4	8,573	0.05%
2019/10/29	6	94.40	6	95.22	94.50	0	8,572	0.00%
2019/10/28	6	93.70	7	94.06	94.30	-1	8,454	-0.01%
2019/10/25	8	93.30	12	93.67	92.90	-4	8,395	-0.05%
2019/10/23	13	92.23	1	92.10	91.90	12	8,312	0.14%
2019/10/22	16	92.77	4	93.23	93.10	12	8,303	0.14%
2019/10/21	38	91.35	18	91.48	92.90	20	8,247	0.24%
2019/10/18	34	92.84	51.5	92.49	91.20	-17.5	8,137	-0.22%
2019/10/17	3	90.80	8	90.51	91.10	-5	7,788	-0.06%
2019/10/16	3	90.47	5	89.76	89.00	-2	7,667	-0.03%
2019/10/15	75	90.86	23	91.35	89.20	52	7,584	0.69%
2019/10/14	97	88.16	83.2	87.06	89.30	13.8	7,306	0.19%
2019/10/09	11	83.22	20	83.11	83.50	-9	6,965	-0.13%
2019/10/08	25	84.35	65	83.84	83.80	-40	7,069	-0.57%
2019/10/07	11.1	84.93	3	85.10	84.40	8.1	7,055	0.11%
2019/10/04	4	85.50	1	85.10	85.00	3	7,053	0.04%
2019/10/03	4	84.80	8.2	85.94	86.20	-4.2	7,094	-0.06%
2019/10/02	90	85.61	3	84.80	85.40	87	7,068	1.23%
2019/10/01	2	84.40	6	85.05	85.50	-4	7,054	-0.06%
2019/09/27	0.1	82.20	0	0.00	82.20	0.1	6,981	0.00%
2019/09/26	9	83.24	107	83.66	82.70	-98	7,004	-1.40%	大賣/
2019/09/25	10	83.47	26	83.07	83.90	-16	7,102	-0.23%
2019/09/24	175	83.71	7.4	84.22	83.70	167.6	7,306	2.29%	大買/鉅額交易
2019/09/23	0.5	81.20	1.2	80.12	81.20	-0.7	7,012	-0.01%
2019/09/20	0	0.00	2	78.20	78.50	-2	7,226	-0.03%
2019/09/19	10	77.15	10	76.80	76.90	0	7,288	0.00%
2019/09/18	1	77.20	0	0.00	76.30	1	7,461	0.01%
2019/09/16	0	0.00	2	77.80	76.70	-2	7,591	-0.03%
2019/09/12	4	77.03	7.1	76.59	77.20	-3.1	7,719	-0.04%
2019/09/10	1	75.00	0	0.00	75.00	1	7,927	0.01%
2019/09/04	3	76.23	2	76.45	76.20	1	9,001	0.01%
2019/09/03	2	76.20	7	76.31	76.60	-5	9,084	-0.06%
2019/09/02	20	74.70	0	0.00	75.00	20	9,131	0.22%
2019/08/30	0.1	74.50	0	0.00	74.20	0.1	9,298	0.00%
2019/08/28	2	74.10	0	0.00	73.50	2	9,430	0.02%
2019/08/27	3	73.80	4	74.25	73.80	-1	9,447	-0.01%
2019/08/26	3	74.40	0	0.00	74.10	3	9,586	0.03%
2019/08/23	0.1	78.00	0	0.00	77.90	0.1	9,603	0.00%
2019/08/22	5	78.80	8	80.05	77.90	-3	9,722	-0.03%
2019/08/21	0.1	79.50	0	0.00	79.30	0.1	9,935	0.00%
2019/08/20	0.1	80.10	1	81.80	80.10	-0.9	10,200	-0.01%
2019/08/19	0	0.00	6	81.15	81.20	-6	10,388	-0.06%
2019/08/16	2	78.50	2	78.05	78.00	0	10,583	0.00%
2019/08/15	7	79.07	0	0.00	77.60	7	10,991	0.06%
2019/08/14	0	0.00	1	82.20	80.90	-1	11,107	-0.01%
2019/08/13	3	81.07	0	0.00	81.00	3	11,418	0.03%
2019/08/12	1	81.20	0	0.00	81.50	1	11,962	0.01%
2019/08/08	2	80.00	3	80.53	80.20	-1	12,172	-0.01%
2019/08/07	10.1	81.28	1	81.00	80.50	9.1	12,557	0.07%
2019/08/06	0	0.00	7	81.50	82.30	-7	13,207	-0.05%
2019/08/05	0.1	80.70	4	80.98	80.50	-3.9	13,657	-0.03%
2019/08/02	0.1	82.00	0	0.00	81.60	0.1	14,366	0.00%
2019/08/01	0	0.00	1	86.00	85.50	-1	14,369	-0.01%
2019/07/30	7.1	84.35	2	83.30	83.50	5.1	14,407	0.04%
2019/07/29	2	86.65	1	87.00	86.30	1	14,303	0.01%
2019/07/26	4	87.85	1	87.50	88.00	3	14,319	0.02%
2019/07/25	3	87.97	1	88.20	88.40	2	14,315	0.01%
2019/07/24	1	87.60	2	87.50	86.90	-1	14,296	-0.01%
2019/07/23	6	86.13	9	86.61	86.90	-3	14,345	-0.02%
2019/07/22	2.1	88.20	1	88.10	88.10	1.1	14,336	0.01%
2019/07/19	6	88.00	3	88.00	88.00	3	14,327	0.02%
2019/07/18	1	87.80	0	0.00	86.80	1	14,457	0.01%
2019/07/17	4	89.85	0	0.00	89.90	4	14,406	0.03%
2019/07/16	9	90.03	2	89.55	90.40	7	14,443	0.05%
2019/07/15	2	89.30	4	89.50	89.90	-2	14,399	-0.01%
2019/07/12	2	88.85	4	88.68	87.90	-2	14,471	-0.01%
2019/07/11	1	86.90	2.1	88.16	87.30	-1.1	14,373	-0.01%
2019/07/09	4	86.80	0	0.00	85.70	4	14,289	0.03%
2019/07/08	4	87.60	2	87.80	87.50	2	14,264	0.01%
2019/07/05	4	86.90	6	86.88	87.30	-2	14,345	-0.01%
2019/07/04	1	85.30	0	0.00	85.80	1	14,340	0.01%
2019/07/03	2.1	86.00	3	87.07	85.90	-1	14,760	-0.01%
2019/07/02	2	85.80	3	87.47	87.60	-1	14,660	-0.01%
2019/07/01	4	84.48	6	83.70	85.90	-2	14,475	-0.01%
2019/06/28	0	0.00	6	80.65	81.60	-6	14,182	-0.04%
2019/06/27	7	79.43	3	80.07	80.50	4	14,223	0.03%
2019/06/26	1	79.10	2	80.05	81.40	-1	13,871	-0.01%
2019/06/25	4	81.35	2	81.85	80.40	2	13,831	0.01%
2019/06/24	3	81.70	0	0.00	83.00	3	13,652	0.02%
2019/06/21	0	0.00	2	83.30	81.60	-2	13,619	-0.01%
2019/06/20	0	0.00	7	83.47	82.70	-7	13,550	-0.05%
2019/06/19	5	82.08	1	82.40	82.50	4	13,490	0.03%
2019/06/18	3	82.83	2	82.60	81.70	1	13,372	0.01%
2019/06/17	4	83.55	1	83.90	84.20	3	13,326	0.02%
2019/06/14	2	83.00	1	82.50	82.10	1	13,108	0.01%
2019/06/13	0	0.00	1	78.80	81.50	-1	12,776	-0.01%
2019/06/12	7	79.00	8	79.55	78.80	-1	12,622	-0.01%
2019/06/11	0	0.00	4	77.60	78.60	-4	12,490	-0.03%
2019/06/10	12	75.83	14	75.79	76.80	-2	12,428	-0.02%
2019/06/06	9	75.06	12	75.91	74.50	-3	12,369	-0.02%
2019/06/05	10	79.36	5	79.18	77.90	5	12,215	0.04%
2019/06/04	5	77.74	2	77.35	78.20	3	12,311	0.02%
2019/06/03	3	77.73	5	77.60	77.50	-2	12,334	-0.02%
2019/05/31	0	0.00	2	78.70	78.90	-2	12,294	-0.02%
2019/05/29	3	76.30	3	77.50	77.20	0	12,097	0.00%
2019/05/28	4	79.20	4	78.75	78.20	0	12,127	0.00%
2019/05/27	11	82.47	11	82.66	81.10	0	12,125	0.00%
2019/05/24	4	81.50	1	80.90	80.90	3	11,956	0.03%
2019/05/23	4	78.10	2	79.40	81.20	2	11,812	0.02%
2019/05/22	2	80.55	3	82.13	79.10	-1	11,547	-0.01%
2019/05/21	0	0.00	3	76.97	78.90	-3	11,219	-0.03%
2019/05/20	18	78.91	12	78.17	77.00	6	11,084	0.05%
2019/05/17	37	81.00	42	80.76	80.10	-5	10,837	-0.05%
2019/05/16	8	78.14	8	78.29	78.10	0	10,412	0.00%
2019/05/15	13	78.94	8	78.71	78.10	5	10,471	0.05%
2019/05/14	4	73.80	8	75.85	78.00	-4	10,559	-0.04%
2019/05/13	8	74.43	7	74.53	75.70	1	10,001	0.01%
2019/05/10	16	72.52	12	72.40	72.80	4	9,585	0.04%
2019/05/09	2	69.00	0	0.00	68.20	2	8,933	0.02%
2019/05/08	0	0.00	1	68.10	69.30	-1	8,874	-0.01%
2019/05/06	2	66.60	0	0.00	67.30	2	9,224	0.02%
2019/05/03	3	68.20	3	68.00	68.20	0	9,229	0.00%
2019/04/24	1	72.80	0	0.00	70.30	1	9,697	0.01%
2019/04/23	0	0.00	1	70.40	70.00	-1	9,679	-0.01%
2019/04/22	1	70.60	0	0.00	70.50	1	9,950	0.01%
2019/04/18	0	0.00	1	70.90	68.60	-1	10,232	-0.01%
2019/04/16	0	0.00	1	69.10	69.30	-1	10,261	-0.01%
2019/04/12	3	68.10	3	68.20	67.70	0	10,741	0.00%
2019/04/11	17	70.69	21	70.94	68.80	-4	10,854	-0.04%
2019/04/09	21	72.39	20	72.37	71.80	1	10,984	0.01%
2019/04/03	1	68.90	0	0.00	67.80	1	10,997	0.01%
2019/04/01	8	69.35	8	69.25	68.20	0	11,713	0.00%
2019/03/22	0	0.00	5	69.00	68.20	-5	13,122	-0.04%
2019/03/20	5	68.30	5	67.90	67.80	0	13,583	0.00%
2019/03/15	0	0.00	1	65.50	64.80	-1	14,310	-0.01%
2019/03/14	1	64.30	0	0.00	64.30	1	14,582	0.01%
2019/03/13	36	65.28	36	65.53	65.70	0	14,874	0.00%
2019/03/11	0	0.00	1	65.80	65.90	-1	15,288	-0.01%
2019/03/08	6	65.47	0	0.00	65.10	6	15,954	0.04%
2019/02/26	0	0.00	1	73.00	72.60	-1	17,810	-0.01%
2019/02/25	3	69.80	3	68.30	69.80	0	17,952	0.00%
2019/02/22	1	70.50	0	0.00	70.10	1	18,343	0.01%
2019/02/18	0	0.00	1	71.90	70.80	-1	18,472	-0.01%
2019/02/14	4	74.00	4	73.23	72.80	0	18,739	0.00%
2019/02/13	0	0.00	1	73.30	74.30	-1	18,546	-0.01%
2019/02/12	1	66.90	0	0.00	67.60	1	18,191	0.01%
2019/01/29	0	0.00	2	64.80	65.20	-2	18,788	-0.01%
2019/01/28	4	65.63	4	65.88	65.50	0	18,875	0.00%
2019/01/25	3	65.23	5	65.54	64.40	-2	19,217	-0.01%
2019/01/23	0	0.00	5	62.10	63.10	-5	19,101	-0.03%
2019/01/22	8	62.31	8	62.89	62.00	0	19,326	0.00%
2019/01/21	1	63.60	1	63.60	63.70	0	19,436	0.00%
2019/01/17	5	64.96	0	0.00	63.60	5	19,619	0.03%
2019/01/16	1	64.90	0	0.00	64.90	1	19,722	0.01%
2019/01/15	6	61.08	5	62.00	62.90	1	19,591	0.01%
2019/01/14	0	0.00	1	60.90	61.40	-1	19,557	-0.01%
2019/01/11	1	64.50	1	64.90	63.30	0	19,391	0.00%
2019/01/10	4	64.85	0	0.00	64.00	4	19,377	0.02%
2019/01/09	0	0.00	1	63.90	62.60	-1	19,169	-0.01%
2019/01/08	1	63.40	0	0.00	62.50	1	19,230	0.01%
2019/01/04	1	61.90	1	60.30	62.90	0	19,258	0.00%
2019/01/02	1	62.00	1	63.20	62.80	0	19,093	0.00%
2018/12/28	13	61.20	13	61.33	61.20	0	19,120	0.00%
2018/12/27	4	61.63	7	61.87	61.20	-3	19,189	-0.02%
2018/12/25	1	58.60	1	56.70	60.80	0	18,881	0.00%
2018/12/24	46	59.77	41	60.07	60.00	5	18,659	0.03%
2018/12/22	0	0.00	1	61.30	63.50	-1	18,227	-0.01%
2018/12/21	4	62.53	8	61.28	63.40	-4	18,292	-0.02%
2018/12/20	4	62.28	3	64.13	61.70	1	18,034	0.01%
2018/12/19	1	70.70	5	68.84	68.50	-4	17,677	-0.02%
2018/12/18	13	71.23	3	70.00	70.00	10	18,106	0.06%
2018/12/14	7	67.33	12	67.56	69.20	-5	18,092	-0.03%
2018/12/13	18	69.87	20	69.34	69.80	-2	17,965	-0.01%
2018/12/12	9	70.51	8	70.13	69.30	1	17,838	0.01%
2018/12/11	4	68.90	5	69.60	68.60	-1	17,780	-0.01%
2018/12/10	5	69.96	2	69.10	69.60	3	17,754	0.02%
2018/12/07	3	75.17	2	72.70	72.70	1	17,516	0.01%
2018/12/06	3	77.20	4	74.10	74.10	-1	17,515	-0.01%
2018/12/05	2	79.10	3	78.00	78.00	-1	17,395	-0.01%
2018/12/04	1	83.60	7	83.29	82.10	-6	17,367	-0.03%
2018/12/03	18	86.57	17	87.08	85.20	1	17,253	0.01%
2018/11/30	14	84.52	10	84.89	84.50	4	16,574	0.02%
2018/11/29	13	83.80	14	84.67	85.80	-1	16,135	-0.01%
2018/11/28	28	81.09	25	80.14	79.90	3	15,623	0.02%
2018/11/27	4	76.38	2	74.95	76.00	2	15,145	0.01%
2018/11/26	18	73.53	16	73.41	73.50	2	14,850	0.01%
2018/11/23	4	73.38	9	74.14	72.00	-5	14,732	-0.03%
2018/11/22	10	74.58	3	75.73	72.80	7	14,384	0.05%
2018/11/21	0	0.00	4	75.98	77.50	-4	13,991	-0.03%
2018/11/20	5	70.12	3	70.37	70.50	2	13,555	0.01%
2018/11/15	0	0.00	14	68.77	70.00	-14	13,639	-0.10%
2018/11/14	3	69.03	8	70.10	68.00	-5	13,554	-0.04%
2018/11/13	8	67.44	4	66.85	71.50	4	13,511	0.03%
2018/11/12	3	67.27	1	66.60	69.00	2	13,388	0.01%
2018/11/09	3	67.03	5	66.96	67.50	-2	13,312	-0.02%
2018/11/08	3	68.10	2	68.15	66.20	1	13,209	0.01%
2018/11/07	4	66.60	2	67.50	69.80	2	12,822	0.02%
2018/11/06	0	0.00	1	64.30	63.50	-1	12,780	-0.01%
2018/11/02	13	65.95	12	65.85	66.40	1	12,814	0.01%
2018/11/01	7	61.43	9	62.10	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/29	0	0.00	3	50.55	51.80	-3	12,405	-0.02%
2018/10/26	2	48.50	0	0.00	47.10	2	12,467	0.02%
2018/10/25	4	50.40	0	0.00	50.40	4	12,546	0.03%
2018/10/24	0	0.00	2	57.20	56.00	-2	12,412	-0.02%
2018/10/23	2	59.70	0	0.00	58.30	2	12,263	0.02%
2018/10/19	1	62.30	0	0.00	61.80	1	12,158	0.01%
2018/10/18	2	66.00	1	65.30	65.30	1	12,057	0.01%
2018/10/16	1	64.90	2	66.30	64.00	-1	11,921	-0.01%
2018/10/15	20	63.43	20	63.48	63.10	0	11,781	0.00%
2018/10/11	3	63.80	0	0.00	63.50	3	11,552	0.03%
2018/10/09	0	0.00	3	68.50	70.50	-3	11,443	-0.03%
2018/10/08	1	69.40	1	68.00	68.00	0	11,287	0.00%
2018/10/05	3	72.00	2	71.70	70.00	1	11,098	0.01%
2018/10/04	2	75.15	1	75.80	75.80	1	10,937	0.01%
2018/10/03	3	77.70	4	75.28	74.90	-1	10,944	-0.01%
2018/10/02	1	79.40	2	79.25	78.50	-1	10,874	-0.01%
2018/10/01	1	79.10	1	79.90	79.90	0	10,996	0.00%
2018/09/28	3	78.53	6.6	78.70	78.40	-3.6	11,180	-0.03%
2018/09/27	4	77.83	4	78.68	77.30	0	11,181	0.00%
2018/09/26	3	78.00	2	79.50	79.50	1	11,262	0.01%
2018/09/25	6	79.03	6	79.40	78.10	0	11,179	0.00%
2018/09/21	0.2	81.50	2	78.00	81.50	-1.8	10,708	-0.02%
2018/09/20	2.2	74.14	0	0.00	74.60	2.2	10,431	0.02%
2018/09/18	0	0.00	2	71.60	73.90	-2	10,448	-0.02%
2018/09/17	12.2	73.59	10	73.47	74.70	2.2	10,570	0.02%
2018/09/14	1	67.00	1	72.10	72.10	0	10,320	0.00%
2018/09/13	1	66.50	1	66.80	65.60	0	10,254	0.00%
2018/09/12	4	65.50	3	64.77	64.40	1	10,255	0.01%
2018/09/11	1	69.00	0	0.00	69.50	1	10,055	0.01%
2018/09/10	1	69.50	10	70.20	69.50	-9	9,872	-0.09%
2018/09/07	3	77.20	0	0.00	77.20	3	9,740	0.03%
2018/09/04	0.1	84.50	0	0.00	84.40	0.1	10,053	0.00%
2018/08/22	1	83.90	1	83.50	87.30	0	12,328	0.00%
2018/08/21	1	85.40	0	0.00	86.60	1	12,292	0.01%
2018/08/20	2	85.30	1	82.80	84.20	1	12,374	0.01%
2018/08/16	3	91.73	3	91.97	92.80	0	12,390	0.00%
2018/08/14	0	0.00	6	87.50	91.50	-6	12,602	-0.05%
2018/08/13	3.1	89.06	2	84.70	88.40	1.1	12,638	0.01%
2018/08/10	8	97.20	8	97.58	93.00	0	12,649	0.00%
2018/08/09	5	97.46	5	97.60	96.10	0	12,911	0.00%
2018/08/08	4	100.55	7	98.49	95.60	-3	13,595	-0.02%
2018/08/07	1	99.90	0	0.00	102.50	1	13,996	0.01%
2018/08/06	1	96.10	13	98.71	99.50	-12	14,580	-0.08%
2018/08/03	8	93.49	11	93.42	97.00	-3	15,125	-0.02%
2018/08/02	26	97.77	1	94.50	92.00	25	15,089	0.17%
2018/08/01	6	101.78	2	99.95	99.20	4	15,010	0.03%
2018/07/31	0	0.00	5	107.00	105.00	-5	15,036	-0.03%
2018/07/30	1	110.88	1	107.50	107.00	0	15,173	0.00%
2018/07/26	2	112.50	2	112.00	110.00	0	15,574	0.00%
2018/07/24	0	0.00	3	110.50	112.00	-3	15,928	-0.02%
2018/07/23	3	108.33	2	107.00	108.00	1	16,091	0.01%
2018/07/20	2	112.50	0	0.00	115.00	2	16,295	0.01%
2018/07/12	0	0.00	2	115.00	116.00	-2	17,768	-0.01%
2018/07/10	1	116.00	1.1	115.93	115.00	-0.1	18,706	0.00%
2018/07/09	1	116.00	0	0.00	114.00	1	19,373	0.01%
2018/07/04	5	109.90	5	108.30	107.00	0	19,769	0.00%
2018/07/03	1	115.50	0	0.00	115.50	1	20,025	0.00%
2018/07/02	3	121.67	2	118.50	115.50	1	20,029	0.00%
2018/06/29	1	122.00	1	123.00	123.00	0	19,974	0.00%
2018/06/28	0	0.00	1	127.00	123.00	-1	20,003	0.00%
2018/06/27	1	125.50	0	0.00	128.00	1	20,283	0.00%
2018/06/26	4	128.38	2	129.25	125.00	2	20,572	0.01%
2018/06/25	4	123.00	4	123.50	127.00	0	20,422	0.00%
2018/06/22	1	124.00	0	0.00	124.00	1	20,571	0.00%
2018/06/21	1	125.00	4	128.00	129.00	-3	20,592	-0.01%
2018/06/20	0	0.00	2	122.50	123.00	-2	20,819	-0.01%
2018/06/19	1	125.50	1	127.00	124.00	0	21,083	0.00%
2018/06/15	0	0.00	2	128.00	128.00	-2	21,343	-0.01%
2018/06/14	0	0.00	0.2	127.50	127.50	-0.2	21,757	0.00%
2018/06/13	2	125.50	2	124.50	127.50	0	22,584	0.00%
2018/06/12	0	0.00	12	127.88	128.00	-12	22,755	-0.05%
2018/06/11	1	125.50	5	125.20	125.50	-4	22,574	-0.02%
2018/06/08	9	119.22	1	114.50	120.50	8	22,440	0.04%
2018/06/07	1	125.50	3	125.17	125.00	-2	22,077	-0.01%
2018/06/06	15	124.50	6	124.58	128.00	9	22,058	0.04%
2018/06/05	16	128.25	10	128.10	122.50	6	21,956	0.03%
2018/06/04	1	135.50	0	0.00	136.00	1	21,514	0.00%
2018/06/01	5	137.90	5	137.50	137.00	0	21,474	0.00%
2018/05/31	0	0.00	1	145.50	141.00	-1	21,435	0.00%
2018/05/30	0	0.00	4	145.00	143.00	-4	20,992	-0.02%
2018/05/29	5	143.10	15	144.87	143.00	-10	20,769	-0.05%
2018/05/28	4	142.00	6	143.17	142.00	-2	20,607	-0.01%
2018/05/25	0	0.00	1	141.00	140.00	-1	20,488	0.00%
2018/05/23	1	141.00	1	141.00	137.00	0	20,377	0.00%
2018/05/22	1	140.50	1	140.50	136.50	0	20,225	0.00%
2018/05/21	4	139.63	3	140.00	141.00	1	20,225	0.00%
2018/05/18	4	139.50	5	138.70	139.00	-1	20,217	0.00%
2018/05/17	13	137.81	12	138.67	136.50	1	20,166	0.00%
2018/05/16	26	147.19	12	145.83	141.50	14	20,054	0.07%
2018/05/15	11	144.14	15	146.23	141.00	-4	19,651	-0.02%
2018/05/14	15	147.60	18	148.81	151.00	-3	19,438	-0.02%
2018/05/11	16	139.09	6	139.33	137.50	10	18,840	0.05%
2018/05/10	12	132.54	4	131.13	135.50	8	18,366	0.04%
2018/05/09	5	132.00	5	131.30	131.00	0	18,655	0.00%
2018/05/08	2	133.50	1	134.50	132.00	1	18,633	0.01%
2018/05/07	12	130.46	13	130.85	131.00	-1	18,638	-0.01%
2018/05/04	2	128.25	0	0.00	127.00	2	18,647	0.01%
2018/05/03	4	134.75	3	132.00	130.50	1	19,036	0.01%
2018/05/02	3	134.50	2	135.25	134.50	1	19,101	0.01%
2018/04/30	3	131.00	6	131.17	129.00	-3	19,276	-0.02%
2018/04/27	0	0.00	3	133.00	131.00	-3	19,738	-0.02%
2018/04/26	8	130.06	2	127.75	128.50	6	20,196	0.03%
2018/04/25	4	124.13	1	120.50	124.00	3	20,437	0.01%
2018/04/24	1	120.50	2	121.50	120.50	-1	20,453	0.00%
2018/04/23	3	131.83	3	130.50	128.00	0	20,274	0.00%
2018/04/20	9	134.11	9	134.28	133.00	0	20,187	0.00%
2018/04/19	9	137.39	10	138.15	138.50	-1	19,928	-0.01%
2018/04/18	4	131.63	1	133.50	133.00	3	19,375	0.02%
2018/04/17	4	131.63	2	137.25	127.50	2	19,068	0.01%
2018/04/16	1	134.50	0	0.00	139.00	1	18,751	0.01%
2018/04/13	12	126.00	4.4	125.89	130.00	7.6	18,183	0.04%
2018/04/12	1	120.50	2	116.00	120.00	-1	17,461	-0.01%
2018/04/11	2	120.75	2.1	118.94	116.50	-0.1	17,297	0.00%
2018/04/10	10	115.80	8	116.00	115.50	2	17,082	0.01%
2018/04/09	2	109.00	9	109.67	115.50	-7	17,027	-0.04%
2018/04/03	1	107.00	1	105.50	105.50	0	16,574	0.00%
2018/04/02	0	0.00	1	105.50	105.00	-1	16,475	-0.01%
2018/03/31	1	106.50	2	108.00	106.50	-1	16,428	-0.01%
2018/03/30	4	109.63	2	108.75	107.50	2	16,426	0.01%
2018/03/29	1	108.50	3.1	108.48	107.50	-2.1	16,147	-0.01%
2018/03/27	0	0.00	3	103.50	104.50	-3	15,543	-0.02%
2018/03/26	3	100.50	1	100.00	100.50	2	15,389	0.01%
2018/03/23	3	99.43	2	100.50	99.10	1	15,300	0.01%
2018/03/22	4	108.50	5.9	109.00	105.50	-1.9	14,998	-0.01%
2018/03/21	1	109.50	9	109.06	107.00	-8	14,641	-0.05%
2018/03/20	18	105.78	16.3	107.25	111.00	1.8	14,362	0.01%
2018/03/19	13	106.58	5	106.50	105.50	8	13,950	0.06%
2018/03/16	2	98.85	3	98.37	98.80	-1	13,064	-0.01%
2018/03/13	2	97.30	0	0.00	97.20	2	13,013	0.02%
2018/03/12	67	98.38	8	96.96	97.30	59	13,020	0.45%
2018/03/09	0	0.00	14	94.34	95.60	-14	12,930	-0.11%
2018/03/08	0	0.00	10	91.80	91.80	-10	12,835	-0.08%
2018/03/07	0	0.00	55	91.20	90.90	-55	12,893	-0.43%
2018/03/06	1	90.70	1	88.70	91.50	0	13,000	0.00%
2018/03/05	0	0.00	1	88.00	87.50	-1	13,032	-0.01%
2018/03/02	10	88.13	0	0.00	88.90	10	13,097	0.08%
2018/03/01	2	88.80	10	88.90	89.10	-8	13,126	-0.06%
2018/02/26	2	92.55	2	90.95	90.80	0	13,182	0.00%
2018/02/23	0	0.00	2	94.75	92.30	-2	13,170	-0.02%
2018/02/21	1	92.20	4	92.60	93.80	-3	13,935	-0.02%
2018/02/12	4	89.10	0	0.00	88.00	4	13,860	0.03%
2018/02/09	6	88.55	2	87.30	89.00	4	13,859	0.03%
2018/02/08	4	94.80	3	94.17	93.70	1	13,774	0.01%
2018/02/07	4	98.75	7	98.33	96.10	-3	13,596	-0.02%
2018/02/06	6	94.27	1	97.00	92.50	5	13,462	0.04%
2018/02/05	1	95.80	0	0.00	101.50	1	13,530	0.01%
2018/02/01	8	104.88	5	104.40	102.00	3	13,956	0.02%
2018/01/30	5	101.10	9	100.23	100.50	-4	13,742	-0.03%
2018/01/29	5	95.48	4	96.18	99.50	1	13,513	0.01%
2018/01/26	3	98.73	4	103.88	94.40	-1	13,519	-0.01%
2018/01/25	3	99.30	1	98.80	100.00	2	13,241	0.02%
2018/01/24	1	98.40	2	100.15	99.00	-1	13,005	-0.01%
2018/01/23	14	98.26	12	98.47	97.50	2	12,675	0.02%
2018/01/22	6	93.02	6	94.68	97.60	0	12,323	0.00%
2018/01/19	16	86.64	17	86.61	88.80	-1	12,166	-0.01%
2018/01/18	0	0.00	5	84.16	83.70	-5	11,858	-0.04%
2018/01/16	1	81.70	0	0.00	81.50	1	12,388	0.01%
2018/01/15	1	82.00	0	0.00	81.90	1	12,650	0.01%
2018/01/10	0	0.00	1	80.00	79.00	-1	13,939	-0.01%
2018/01/09	0	0.00	1	82.10	81.50	-1	14,253	-0.01%
2018/01/08	1	81.80	0	0.00	81.20	1	14,810	0.01%
2018/01/04	0	0.00	2	82.00	81.40	-2	16,200	-0.01%