中美晶 (5483)-群益金鼎-高盛券商分點個股進出

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
157.5
漲跌
--
漲幅
0.00%
成交量
2,294張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美晶 (5483)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/10/29	3	159.17	0	0.00	159.00	3	3,029	0.10%
2024/10/24	10	164.00	0	0.00	162.00	10	3,162	0.32%
2024/10/23	1	164.00	0	0.00	163.50	1	3,239	0.03%
2024/10/22	1	164.00	0	0.00	163.50	1	3,300	0.03%
2024/10/21	1	163.50	0	0.00	163.50	1	3,370	0.03%
2024/10/18	1	163.00	0	0.00	162.00	1	3,442	0.03%
2024/10/17	3	167.00	0	0.00	166.00	3	3,511	0.09%
2024/10/16	2	165.75	0	0.00	165.00	2	3,566	0.06%
2024/10/15	2	167.99	0	0.00	166.50	2	3,587	0.06%
2024/10/11	2	166.50	1	165.50	166.00	1	3,592	0.03%
2024/10/09	1	167.00	0.1	167.50	166.00	1	3,571	0.03%
2024/10/08	0.1	167.50	0	0.00	166.00	0.1	3,573	0.00%
2024/10/07	2	168.00	0	0.00	168.00	2	3,587	0.06%
2024/10/04	5	172.10	0	0.00	170.00	5	3,585	0.14%
2024/10/01	5	174.70	0	0.00	176.00	5	3,556	0.14%
2024/09/30	1	176.50	0	0.00	177.00	1	3,577	0.03%
2024/09/26	1	174.01	0	0.00	173.00	1	3,660	0.03%
2024/09/25	1	176.00	0	0.00	176.00	1	3,662	0.03%
2024/09/23	1.2	176.17	0	0.00	175.50	1.2	3,506	0.03%
2024/09/20	4	181.38	0	0.00	178.50	4	3,469	0.12%
2024/09/13	0.1	184.00	0	0.00	185.00	0.1	3,495	0.00%
2024/09/09	0	189.50	0	0.00	185.00	0	3,506	0.00%
2024/08/29	1.1	197.40	0	0.00	198.00	1.1	3,609	0.03%
2024/08/26	0.1	198.50	0	0.00	199.00	0.1	3,796	0.00%
2024/08/16	0	0.00	0	191.50	190.50	0	3,999	0.00%
2024/08/14	0	0.00	1	191.50	190.00	-1	4,151	-0.02%
2024/08/12	0.1	186.50	0	0.00	188.00	0.1	4,220	0.00%
2024/08/07	1	182.50	0	0.00	186.00	1	4,326	0.02%
2024/08/06	1	182.50	0	0.00	181.00	1	4,333	0.02%
2024/08/05	0	0.00	2	181.00	182.00	-2	4,312	-0.05%
2024/08/01	2	196.25	0	0.00	198.50	2	4,283	0.05%
2024/07/31	0.1	194.00	0	0.00	192.50	0.1	4,295	0.00%
2024/07/26	0	199.86	0	0.00	199.50	0	4,242	0.00%
2024/07/22	0.2	215.83	0	0.00	215.50	0.2	4,130	0.00%
2024/07/19	0	0.00	2	227.00	225.00	-2	4,067	-0.05%
2024/07/12	0	0.00	0.1	229.50	232.50	-0.1	4,145	0.00%
2024/07/10	0	0.00	1	227.00	229.00	-1	4,272	-0.02%
2024/07/09	0	0.00	1	225.50	225.50	-1	4,295	-0.02%
2024/07/08	0	223.50	1	222.50	224.50	-1	4,285	-0.02%
2024/07/05	0	220.50	0	0.00	224.00	0	4,251	0.00%
2024/07/04	1	217.50	1	220.50	222.00	0	4,235	0.00%
2024/07/01	0	0.00	0.1	220.00	222.00	-0.1	4,050	0.00%
2024/06/26	10	220.50	0	0.00	221.50	10	4,453	0.22%
2024/06/25	0	0.00	0.1	215.50	218.00	-0.1	4,710	0.00%
2024/06/18	0	0.00	1	214.00	214.00	-1	5,567	-0.02%
2024/06/17	0	210.50	1	211.00	212.50	-1	6,185	-0.02%
2024/06/14	0	0.00	1	210.00	210.50	-1	6,672	-0.01%
2024/06/05	0	0.00	0.1	213.00	213.50	-0.1	7,340	0.00%
2024/06/03	0	0.00	0	212.50	214.00	0	7,889	0.00%
2024/05/30	0	0.00	0.2	204.50	205.50	-0.2	7,872	0.00%
2024/05/27	0	0.00	5.1	205.01	205.50	-5.1	7,949	-0.06%
2024/05/23	0	201.75	0	0.00	201.50	0	7,944	0.00%
2024/05/20	0.1	199.50	1	200.00	199.00	-1	7,770	-0.01%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	1	188.52	1	191.00	189.00	0	7,797	0.00%
2024/05/07	1	193.00	0	0.00	194.00	1	7,657	0.01%
2024/05/06	1	194.00	0	0.00	197.00	1	7,633	0.01%
2024/05/03	0	194.00	0	0.00	192.50	0	7,644	0.00%
2024/04/30	2	194.25	0	0.00	195.50	2	7,715	0.03%
2024/04/29	0.1	193.50	10	193.00	194.50	-9.9	7,770	-0.13%
2024/04/25	11	192.41	1	191.50	191.50	10	7,832	0.13%
2024/04/24	1	194.00	10	194.50	194.00	-9	7,903	-0.11%
2024/04/23	10	188.50	0	0.00	188.50	10	7,969	0.13%
2024/04/22	0	188.50	0	0.00	188.50	0	8,055	0.00%
2024/04/19	1	192.01	1	194.00	192.00	0	8,008	0.00%
2024/04/17	0	202.50	15	202.00	202.00	-15	8,054	-0.19%
2024/04/16	2	200.99	0	0.00	199.00	2	8,071	0.02%
2024/04/11	1.1	210.00	0	0.00	210.00	1.1	7,977	0.01%
2024/04/09	2	210.25	4	210.75	210.50	-2	8,170	-0.02%
2024/04/08	1	210.00	1	211.50	210.50	0	8,228	0.00%
2024/04/01	1	209.00	0	0.00	208.00	1	8,371	0.01%
2024/03/29	1	215.50	2	215.00	214.50	-1	8,349	-0.01%
2024/03/28	3	218.50	1	221.50	215.00	2	8,105	0.02%
2024/03/27	8.1	218.22	1	220.00	223.50	7.1	7,891	0.09%
2024/03/26	0	216.50	0	0.00	214.00	0	7,710	0.00%
2024/03/25	1.1	221.45	26	223.38	220.00	-25	7,706	-0.32%
2024/03/22	12	227.00	1	223.50	224.00	11	7,788	0.14%
2024/03/21	21	233.29	6	233.00	232.50	15	7,772	0.19%
2024/03/20	3	238.49	4.2	237.43	240.00	-1.2	7,614	-0.02%
2024/03/19	1	223.00	5.1	225.22	226.00	-4.1	7,048	-0.06%
2024/03/18	0	0.00	0.1	207.00	207.50	-0.1	6,610	0.00%
2024/03/14	0.1	213.55	2.2	213.23	208.50	-2.1	6,596	-0.03%
2024/03/13	2	218.00	2	220.48	215.50	0	6,432	0.00%
2024/03/12	1	214.50	1	213.00	214.50	0	6,260	0.00%
2024/03/11	1	208.00	2	211.00	209.00	-1	6,205	-0.02%
2024/03/08	0	0.00	3.1	210.03	209.00	-3.1	6,145	-0.05%
2024/03/07	0	0.00	0	199.00	200.50	0	5,714	0.00%
2024/03/06	0	0.00	1	196.00	197.00	-1	5,628	-0.02%
2024/03/05	1	195.99	0	0.00	197.00	1	5,650	0.02%
2024/03/04	3	193.00	0	0.00	193.50	3	5,690	0.05%
2024/03/01	0	191.00	0	0.00	189.50	0	5,804	0.00%
2024/02/27	1	186.00	0	0.00	186.00	1	5,798	0.02%
2024/02/22	1	188.50	1	188.00	188.50	0	5,836	0.00%
2024/02/21	0	187.00	5	185.50	185.50	-5	5,847	-0.09%
2024/02/15	2	183.27	3.1	186.11	184.00	-1	5,927	-0.02%
2024/02/02	1	191.50	1	191.50	191.00	0	5,886	0.00%
2024/02/01	0	0.00	1	191.00	191.50	-1	5,896	-0.02%
2024/01/30	0	0.00	0.1	193.00	192.50	-0.1	5,984	0.00%
2024/01/29	0	0.00	0.1	193.50	194.00	-0.1	6,038	0.00%
2024/01/24	0	0.00	0.1	202.18	203.50	-0.1	6,207	0.00%
2024/01/23	0	0.00	1.1	199.48	201.00	-1.1	6,164	-0.02%
2024/01/19	0	0.00	1	196.00	197.50	-1	6,077	-0.02%
2024/01/18	0	191.50	2	193.75	195.50	-2	6,074	-0.03%
2024/01/17	2	193.50	0	0.00	191.00	2	5,984	0.03%
2024/01/16	8	195.12	3	196.00	196.00	5	5,862	0.09%
2024/01/12	0	0.00	1	197.50	200.00	-1	5,744	-0.02%
2024/01/10	0	0.00	3	195.50	196.50	-3	5,572	-0.05%
2024/01/09	0	193.50	2	192.00	193.00	-2	5,525	-0.04%
2024/01/08	0	0.00	2	191.50	192.50	-2	5,490	-0.04%
2024/01/05	1	190.50	1.4	191.95	191.50	-0.4	5,465	-0.01%
2024/01/04	1	193.50	0.4	192.50	191.50	0.6	5,417	0.01%
2024/01/03	1	193.01	0	0.00	193.00	1	5,373	0.02%
2024/01/02	0	0.00	0.3	194.50	201.00	-0.3	5,226	0.00%
2023/12/29	0	0.00	2	194.50	196.00	-2	5,147	-0.04%
2023/12/28	0	196.50	0	0.00	196.00	0	5,112	0.00%
2023/12/27	1	200.00	0	0.00	200.50	1	5,047	0.02%
2023/12/26	1	201.00	1.3	203.06	207.50	-0.3	4,939	-0.01%
2023/12/22	0	197.00	0.7	197.71	199.00	-0.7	4,744	-0.01%
2023/12/20	1	198.50	0	0.00	198.00	1	4,595	0.02%
2023/12/19	1.3	200.10	4.3	197.44	200.50	-3	4,467	-0.07%
2023/12/18	1	200.50	4.5	202.28	200.50	-3.5	4,314	-0.08%
2023/12/15	2.5	197.49	8.1	197.35	197.50	-5.5	4,171	-0.13%
2023/12/13	0.2	188.00	1	189.00	187.50	-0.8	3,933	-0.02%
2023/12/12	0.1	191.00	1	190.99	190.50	-1	3,934	-0.02%
2023/12/11	0	0.00	1	185.00	185.50	-1	3,931	-0.03%
2023/12/08	1	185.00	0	0.00	184.50	1	3,926	0.03%
2023/12/07	0	0.00	10	185.50	183.50	-10	3,939	-0.25%
2023/12/06	1	184.50	0	0.00	184.50	1	3,910	0.03%
2023/12/04	0	0.00	9	184.17	183.00	-9	3,840	-0.23%
2023/12/01	0	0.00	1	184.50	184.50	-1	3,828	-0.03%
2023/11/30	1	184.50	6	183.83	183.00	-5	3,797	-0.13%
2023/11/29	2	185.25	1.1	185.36	185.00	0.9	3,750	0.02%
2023/11/28	4.2	182.93	1	182.00	182.00	3.2	3,641	0.09%
2023/11/27	5.1	178.28	0	178.50	177.50	5.1	3,479	0.15%
2023/11/24	10	176.50	0	179.00	179.00	10	3,449	0.29%
2023/11/21	0	175.75	1	175.00	175.00	-1	3,346	-0.03%
2023/11/20	0	0.00	0.1	176.50	175.00	-0.1	3,336	0.00%
2023/11/16	0	0.00	1	175.00	176.50	-1	3,282	-0.03%
2023/11/14	1	174.00	0	0.00	173.50	1	3,212	0.03%
2023/11/13	1	176.50	0	0.00	175.50	1	3,173	0.03%
2023/11/09	0	0.00	2	172.25	172.50	-2	3,140	-0.06%
2023/11/08	0	0.00	7.2	173.01	172.50	-7.2	3,184	-0.23%
2023/11/07	5	174.00	0	0.00	175.00	5	3,141	0.16%
2023/11/06	0	0.00	1	175.00	175.00	-1	3,148	-0.03%
2023/11/03	0	172.50	1	172.00	173.00	-1	3,136	-0.03%
2023/11/02	2	170.00	3	170.50	173.00	-1	3,191	-0.03%
2023/11/01	1.2	168.00	2.4	169.29	170.00	-1.2	3,118	-0.04%
2023/10/31	0	163.00	0	0.00	163.50	0	3,015	0.00%
2023/10/30	0	164.00	23	164.78	164.50	-23	3,108	-0.74%
2023/10/26	1.1	160.00	0	0.00	159.00	1.1	3,209	0.03%
2023/10/25	1	163.00	110	163.32	162.50	-109	3,262	-3.34%	大賣/鉅額交易
2023/10/24	0	0.00	72	161.86	161.00	-72	3,337	-2.16%
2023/10/20	0	0.00	1	161.00	161.50	-1	3,591	-0.03%
2023/10/19	3	162.83	3	162.17	162.50	0	3,703	0.00%
2023/10/17	1.2	167.24	1	165.00	166.00	0.2	3,867	0.01%
2023/10/16	0	166.00	0	164.00	166.00	0	4,055	0.00%
2023/10/13	1	166.50	1	166.00	166.00	0	4,216	0.00%
2023/10/12	0	0.00	1	165.50	166.50	-1	4,350	-0.02%
2023/10/11	1	164.50	36	164.75	164.50	-35	4,611	-0.76%
2023/10/06	0	0.00	60	162.00	161.50	-60	4,943	-1.21%
2023/10/05	11	160.05	1	162.00	162.00	10	5,309	0.19%
2023/10/03	1	161.00	60	161.00	161.00	-59	5,300	-1.11%
2023/10/02	2	161.50	30	162.00	162.00	-28	5,302	-0.53%
2023/09/28	0	0.00	0.1	157.50	157.00	-0.1	5,299	0.00%
2023/09/27	1	157.50	0	0.00	157.00	1	5,305	0.02%
2023/09/26	0	158.50	0	0.00	157.00	0	5,314	0.00%
2023/09/25	0	159.50	0	0.00	160.50	0	5,316	0.00%
2023/09/22	1	159.00	0	0.00	160.00	1	5,350	0.02%
2023/09/21	2	159.50	0	0.00	158.00	2	5,345	0.04%
2023/09/20	3	162.67	3	162.33	162.00	0	5,322	0.00%
2023/09/19	0	164.00	0	0.00	163.50	0	5,329	0.00%
2023/09/18	1	165.50	0	0.00	165.00	1	5,339	0.02%
2023/09/15	0	0.00	5	166.00	166.50	-5	5,428	-0.09%
2023/09/14	1	163.00	4	165.13	164.00	-3	5,382	-0.06%
2023/09/12	0	0.00	20	160.75	161.00	-20	5,355	-0.37%
2023/09/11	2	158.50	0	0.00	157.00	2	5,353	0.04%
2023/09/08	0	156.50	0	0.00	155.50	0	5,383	0.00%
2023/09/07	1	160.00	0	0.00	158.00	1	5,393	0.02%
2023/09/06	1	160.00	0	0.00	158.50	1	5,367	0.02%
2023/09/05	0	159.00	0	0.00	160.00	0	5,363	0.00%
2023/09/01	1	158.00	0	0.00	158.50	1	5,370	0.02%
2023/08/31	1	156.50	0	0.00	156.50	1	5,404	0.02%
2023/08/29	0	0.00	0	155.00	155.50	0	5,451	0.00%
2023/08/25	0.1	153.00	0	0.00	152.50	0.1	5,505	0.00%
2023/08/22	10	153.50	0	0.00	153.00	10	5,614	0.18%
2023/08/18	1.1	155.55	1	156.00	154.00	0.1	5,687	0.00%
2023/08/16	0	152.00	0	0.00	152.00	0	5,669	0.00%
2023/08/14	0	153.00	21	154.52	154.50	-21	5,662	-0.37%
2023/08/09	1.4	160.22	1	159.50	160.00	0.4	5,595	0.01%
2023/08/08	8.2	161.14	4	160.75	161.50	4.2	5,567	0.08%
2023/08/07	2	167.00	0	0.00	167.50	2	5,498	0.04%
2023/08/04	1	165.00	0	0.00	165.50	1	5,469	0.02%
2023/08/02	4	164.01	1	165.50	163.00	3	5,465	0.06%
2023/08/01	1	170.50	1	168.50	168.50	0	5,424	0.00%
2023/07/31	1	171.00	0	0.00	171.50	1	5,375	0.02%
2023/07/26	70.3	172.84	2	170.25	165.50	68.3	5,150	1.33%
2023/07/25	13	177.46	82	177.65	175.50	-69	4,990	-1.38%
2023/07/24	1	179.51	1	180.00	180.50	0	4,881	0.00%
2023/07/21	1	178.02	1	179.00	180.00	0	4,755	0.00%
2023/07/20	6	181.25	0	0.00	181.50	6	4,673	0.13%
2023/07/19	0	0.00	1	185.00	179.00	-1	4,567	-0.02%
2023/07/18	3	179.83	3	183.17	183.00	0	4,378	0.00%
2023/07/17	2	183.74	4	182.50	182.00	-2	4,233	-0.05%
2023/07/14	17	180.24	13	183.08	185.00	4	4,107	0.10%
2023/07/13	10.4	178.71	6	178.17	177.50	4.4	3,826	0.11%
2023/07/12	4	173.88	3	170.17	176.50	1	3,439	0.03%
2023/07/11	0	0.00	20	162.38	162.50	-20	3,081	-0.65%
2023/07/07	1	159.00	0	0.00	159.00	1	3,079	0.03%
2023/07/05	0	0.00	1	162.50	161.50	-1	3,110	-0.03%
2023/07/04	10	161.00	0	0.00	161.50	10	3,100	0.32%
2023/07/03	12	162.21	0	0.00	162.50	12	3,123	0.38%
2023/06/30	10	160.50	0	0.00	161.50	10	3,136	0.32%
2023/06/29	2	159.00	0	0.00	159.00	2	3,114	0.06%
2023/06/28	0	158.50	0	0.00	158.00	0	3,117	0.00%
2023/06/27	10	157.50	10	158.50	157.50	0	3,127	0.00%
2023/06/21	0	0.00	3	157.00	156.00	-3	3,097	-0.10%
2023/06/20	0	161.50	0	0.00	160.50	0	3,024	0.00%
2023/06/19	12	162.04	0	0.00	162.00	12	3,062	0.39%
2023/06/16	40	162.13	2	163.50	164.00	38	3,044	1.25%
2023/06/15	0	0.00	2	161.00	161.50	-2	3,018	-0.07%
2023/06/14	1	159.50	0	0.00	160.00	1	3,166	0.03%
2023/06/09	1	156.00	0	0.00	156.50	1	3,167	0.03%
2023/06/07	1	158.50	0	0.00	159.00	1	3,186	0.03%
2023/06/06	0	157.67	0	0.00	157.00	0	3,200	0.00%
2023/06/05	4	160.13	0	0.00	160.00	4	3,184	0.13%
2023/06/01	15	156.83	0	0.00	157.00	15	3,168	0.47%
2023/05/31	20	159.25	0	159.00	159.00	20	3,155	0.63%
2023/05/30	0	0.00	8	158.69	159.00	-8	3,136	-0.26%
2023/05/26	51	158.01	0	0.00	158.50	51	3,150	1.62%
2023/05/25	0	0.00	2	157.00	156.50	-2	3,128	-0.06%
2023/05/19	47	151.68	0	0.00	151.00	47	3,023	1.55%
2023/05/18	0	0.00	1	153.00	152.50	-1	3,002	-0.03%
2023/05/17	10	150.00	0	0.00	150.50	10	2,987	0.33%
2023/05/12	1	147.00	0	0.00	147.00	1	2,956	0.03%
2023/05/10	2	151.00	0	0.00	151.00	2	2,928	0.07%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/26	1	143.00	0	0.00	144.50	1	3,125	0.03%
2023/04/24	0	0.00	0	148.50	148.00	0	3,116	0.00%
2023/04/21	0	0.00	0.1	152.00	149.00	-0.1	3,251	0.00%
2023/04/19	0	152.98	0	0.00	151.50	0	3,293	0.00%
2023/04/18	1	154.98	2	155.50	153.00	-1	3,307	-0.03%
2023/04/14	3	155.83	0	0.00	155.50	3	3,329	0.09%
2023/04/13	1	155.50	2	156.00	154.00	-1	3,363	-0.03%
2023/04/12	1	156.50	0	0.00	156.00	1	3,362	0.03%
2023/04/11	4	157.38	0	0.00	157.00	4	3,357	0.12%
2023/04/10	1	157.00	0	0.00	156.50	1	3,374	0.03%
2023/03/27	0	0.00	0	157.00	157.00	0	3,461	0.00%
2023/03/24	0	0.00	1	157.00	156.50	-1	3,506	-0.03%
2023/03/23	3	156.00	0	0.00	155.50	3	3,508	0.09%
2023/03/22	1	154.50	3	154.17	154.00	-2	3,486	-0.06%
2023/03/17	8	154.38	2	155.25	154.00	6	3,404	0.18%
2023/03/16	1	158.00	1	159.00	159.00	0	3,238	0.00%
2023/03/15	1	157.50	0	0.00	157.50	1	3,260	0.03%
2023/03/14	0	154.00	0	0.00	153.50	0	3,248	0.00%
2023/03/10	0	156.50	0	0.00	156.00	0	3,232	0.00%
2023/03/09	1.5	163.00	0	0.00	162.00	1.5	3,243	0.05%
2023/03/07	0	161.00	0	0.00	161.50	0	3,229	0.00%
2023/03/06	2	159.00	0	0.00	159.50	2	3,222	0.06%
2023/02/24	1	159.51	0	0.00	159.00	1	3,199	0.03%
2023/02/22	2	158.50	1	159.00	160.00	1	3,228	0.03%
2023/02/17	0	0.00	1	160.50	161.00	-1	3,612	-0.03%
2023/02/14	0	161.00	0	0.00	161.50	0	3,988	0.00%
2023/02/10	1	166.00	1	163.00	163.00	0	4,154	0.00%
2023/02/07	1	163.00	0	0.00	163.00	1	4,319	0.02%
2023/02/03	10	165.50	0	0.00	165.50	10	4,322	0.23%
2023/02/02	0	0.00	1	168.00	168.00	-1	4,322	-0.02%
2023/02/01	10	163.25	1.1	164.95	165.00	9	4,318	0.21%
2023/01/31	6	162.08	6	163.58	162.50	0	4,290	0.00%
2023/01/30	0	0.00	0.5	160.00	160.50	-0.5	4,233	-0.01%
2023/01/13	20	157.25	1	154.00	155.00	19	4,252	0.45%
2023/01/12	0	0.00	1	159.00	156.50	-1	4,267	-0.02%
2023/01/11	1	161.50	1.2	160.08	161.50	-0.2	4,273	0.00%
2023/01/10	0	0.00	1	155.50	156.50	-1	4,166	-0.02%
2023/01/09	1	153.00	0.5	154.00	156.00	0.5	4,184	0.01%
2023/01/04	0	145.00	0	0.00	145.00	0	4,313	0.00%
2023/01/03	1	145.50	0	0.00	145.50	1	4,428	0.02%
2022/12/29	0	0.00	50.2	137.30	138.50	-50.2	4,461	-1.13%
2022/12/28	0	0.00	0.1	139.00	138.00	-0.1	4,519	0.00%
2022/12/27	3.5	144.07	0	0.00	143.50	3.5	4,532	0.08%
2022/12/22	1	145.50	1	146.50	145.50	0	4,824	0.00%
2022/12/21	1	146.50	2	146.00	143.00	-1	4,939	-0.02%
2022/12/20	0	149.00	4	145.75	144.00	-4	5,049	-0.08%
2022/12/16	0	154.00	0	0.00	153.50	0	5,039	0.00%
2022/12/15	1	158.50	1	158.50	158.50	0	4,993	0.00%
2022/12/14	1	157.00	0	0.00	157.00	1	5,017	0.02%
2022/12/13	1	154.00	0	0.00	153.00	1	5,036	0.02%
2022/12/12	0	0.00	2	152.75	153.50	-2	5,053	-0.04%
2022/12/09	4	154.50	0	0.00	154.50	4	5,071	0.08%
2022/12/08	0	0.00	4	154.50	155.50	-4	5,073	-0.08%
2022/12/07	1	156.00	2	155.75	155.00	-1	5,069	-0.02%
2022/12/05	1	163.00	0	0.00	162.00	1	5,107	0.02%
2022/12/02	0	0.00	15	161.50	161.50	-15	5,158	-0.29%
2022/12/01	2	162.50	0	0.00	161.00	2	5,195	0.04%
2022/11/30	0	0.00	20	157.25	159.00	-20	5,157	-0.39%
2022/11/25	36	159.17	0	0.00	158.00	36	5,199	0.69%
2022/11/24	0	0.00	2	160.50	160.50	-2	5,219	-0.04%
2022/11/21	2	157.25	0	0.00	157.00	2	5,321	0.04%
2022/11/18	0	0.00	1	156.50	156.50	-1	5,346	-0.02%
2022/11/17	0	0.00	3	159.33	162.00	-3	5,279	-0.06%
2022/11/16	21.1	160.74	3	158.33	162.00	18.1	5,259	0.34%
2022/11/15	17.5	158.01	5.9	160.47	162.00	11.6	5,155	0.22%
2022/11/14	14	154.46	1	155.50	155.50	13	5,060	0.26%
2022/11/11	36	154.40	2	155.25	155.00	34	5,034	0.68%
2022/11/10	1	145.00	2.1	146.24	147.00	-1.1	4,979	-0.02%
2022/11/09	3	141.50	1	142.00	142.00	2	4,940	0.04%
2022/11/08	40	139.88	1	140.00	139.00	39	4,940	0.79%
2022/11/07	16	131.09	1	137.50	137.50	15	4,873	0.31%
2022/11/04	32	130.25	2	130.25	130.50	30	4,890	0.61%
2022/11/03	40	127.00	0	0.00	127.50	40	4,889	0.82%
2022/11/02	3	128.83	1	127.00	127.00	2	4,998	0.04%
2022/11/01	0	0.00	0.2	126.00	125.50	-0.2	5,005	0.00%
2022/10/28	1	122.00	0	0.00	121.50	1	5,237	0.02%
2022/10/26	0	0.00	2	122.00	121.50	-2	5,210	-0.04%
2022/10/24	4	122.88	0	0.00	122.00	4	5,200	0.08%
2022/10/14	6	122.50	2	122.50	121.50	4	5,266	0.08%
2022/10/13	3	120.17	4	119.88	117.00	-1	5,300	-0.02%
2022/10/12	1	122.05	2	122.00	123.00	-1	5,252	-0.02%
2022/10/11	9.2	123.28	72	125.24	122.00	-62.9	5,282	-1.19%
2022/10/07	0	0.00	1	131.50	131.00	-1	5,208	-0.02%
2022/10/06	42	134.76	0	0.00	136.50	42	5,207	0.81%
2022/10/05	23	136.43	0	0.00	135.50	23	5,209	0.44%
2022/10/04	4	134.00	2	133.00	133.00	2	5,177	0.04%
2022/10/03	2	127.00	2	127.50	129.00	0	5,154	0.00%
2022/09/30	0	0.00	20	126.00	131.00	-20	5,141	-0.39%
2022/09/29	5	133.50	2	134.00	131.00	3	5,093	0.06%
2022/09/28	1	135.50	2	136.25	132.00	-1	5,042	-0.02%
2022/09/27	2	139.00	32	140.00	140.50	-30	4,938	-0.61%
2022/09/26	1	148.50	77	148.95	148.50	-76	4,850	-1.57%
2022/09/23	0	0.00	42	158.56	157.00	-42	4,901	-0.86%
2022/09/22	0	0.00	1	154.00	156.50	-1	4,893	-0.02%
2022/09/20	0	0.00	1	160.00	161.50	-1	4,902	-0.02%
2022/09/19	0	0.00	1	160.00	159.50	-1	4,929	-0.02%
2022/09/16	1	163.50	1	161.50	160.50	0	4,974	0.00%
2022/09/15	1	166.00	0	0.00	164.00	1	5,015	0.02%
2022/09/12	5	168.30	4	168.50	168.50	1	5,211	0.02%
2022/09/08	1	163.50	1	163.50	163.50	0	5,360	0.00%
2022/09/07	0	0.00	1	159.00	158.50	-1	5,372	-0.02%
2022/09/06	0	0.00	1	163.00	163.50	-1	5,371	-0.02%
2022/09/05	1	161.99	0	0.00	162.00	1	5,435	0.02%
2022/08/31	4	167.00	0	0.00	167.50	4	5,561	0.07%
2022/08/30	0	0.00	50	168.00	168.00	-50	5,559	-0.90%
2022/08/29	0	0.00	1	160.00	161.00	-1	5,496	-0.02%
2022/08/25	1	166.50	1	168.00	167.00	0	5,535	0.00%
2022/08/24	1	164.50	1	165.00	164.00	0	5,560	0.00%
2022/08/23	1	166.00	0	0.00	166.00	1	5,648	0.02%
2022/08/22	0	165.00	0	0.00	164.50	0	5,753	0.00%
2022/08/19	20	166.13	0	0.00	166.00	20	5,751	0.35%
2022/08/18	1	168.00	0	0.00	169.00	1	5,698	0.02%
2022/08/17	46	166.16	6	167.17	167.50	40	5,659	0.71%
2022/08/16	6	164.92	1	163.00	163.00	5	5,586	0.09%
2022/08/15	7	160.22	0	161.00	160.00	7	5,515	0.13%
2022/08/12	0	161.50	1	162.50	161.50	-1	5,470	-0.02%
2022/08/11	24	161.50	26	162.58	161.00	-2	5,467	-0.04%
2022/08/10	1	157.50	2	156.50	156.50	-1	5,418	-0.02%
2022/08/08	0	0.00	1	148.00	151.50	-1	5,417	-0.02%
2022/08/05	0	0.00	2	146.25	149.00	-2	5,544	-0.04%
2022/08/04	1	139.00	1	138.50	139.00	0	5,368	0.00%
2022/08/03	12	137.92	2	138.00	138.00	10	5,406	0.18%
2022/08/02	2	137.50	1	137.50	138.00	1	5,432	0.02%
2022/08/01	0	0.00	0.1	142.00	141.50	-0.1	5,424	0.00%
2022/07/28	1	142.50	0	0.00	142.00	1	5,588	0.02%
2022/07/26	10	142.00	0	0.00	141.50	10	5,703	0.18%
2022/07/25	1	145.00	0	0.00	145.00	1	5,727	0.02%
2022/07/22	0	0.00	1	145.50	146.00	-1	5,808	-0.02%
2022/07/21	0.1	145.00	3	144.50	145.50	-3	5,817	-0.05%
2022/07/20	20	141.00	1	141.50	142.00	19	5,829	0.33%
2022/07/19	2.1	138.04	0	0.00	139.00	2.1	5,823	0.04%
2022/07/18	1.1	142.93	2	142.75	144.50	-1	5,848	-0.02%
2022/07/15	1	139.50	0	0.00	141.00	1	5,809	0.02%
2022/07/14	1	137.00	1	139.00	138.00	0	5,776	0.00%
2022/07/12	5	137.80	4	138.25	136.50	1	5,740	0.02%
2022/07/11	0.1	142.50	0	0.00	141.00	0.1	5,750	0.00%
2022/07/08	2	141.50	1	140.50	140.50	1	5,736	0.02%
2022/07/07	4	137.63	6	137.58	138.50	-2	5,719	-0.03%
2022/07/06	4	135.50	1	134.00	133.00	3	5,828	0.05%
2022/07/05	2	136.25	4	138.50	138.00	-2	5,852	-0.03%
2022/07/04	2	137.25	0	0.00	137.50	2	5,854	0.03%
2022/07/01	3	137.84	3	137.67	139.00	0	5,867	0.00%
2022/06/30	0	0.00	1	142.00	141.00	-1	5,781	-0.02%
2022/06/29	1	143.00	1	145.00	145.50	0	5,775	0.00%
2022/06/27	0	0.00	1	151.00	152.00	-1	5,782	-0.02%
2022/06/24	1	146.50	0	0.00	147.00	1	5,751	0.02%
2022/06/22	1	146.00	0	0.00	143.00	1	5,747	0.02%
2022/06/20	0	0.00	1	142.00	142.50	-1	5,801	-0.02%
2022/06/17	4.1	145.89	2	148.50	150.00	2.1	5,724	0.04%
2022/06/16	2	159.50	0	0.00	156.50	2	5,598	0.04%
2022/06/14	2	160.75	2	160.50	160.50	0	5,814	0.00%
2022/06/13	7.1	161.65	9.1	161.47	161.50	-2.1	5,805	-0.04%
2022/06/10	3	171.00	3	171.00	171.00	0	5,781	0.00%
2022/06/09	1	171.00	2	171.25	173.00	-1	5,831	-0.02%
2022/06/08	0	0.00	4	170.50	170.00	-4	5,773	-0.07%
2022/06/07	1	169.00	2	169.00	169.00	-1	5,831	-0.02%
2022/06/06	54	167.85	2	169.75	171.00	52	5,863	0.89%
2022/06/02	31	168.18	1	170.00	170.00	30	5,915	0.51%
2022/06/01	35	169.63	0	0.00	169.50	35	6,035	0.58%
2022/05/31	3	171.67	2	172.50	172.50	1	5,993	0.02%
2022/05/30	3	169.00	4	169.50	170.50	-1	5,949	-0.02%
2022/05/27	1	162.50	1	162.00	162.00	0	5,795	0.00%
2022/05/26	1	162.00	4	160.13	159.00	-3	5,807	-0.05%
2022/05/25	1	157.00	0	0.00	161.00	1	5,839	0.02%
2022/05/24	0	0.00	1.2	159.50	156.50	-1.2	5,923	-0.02%
2022/05/23	3	163.83	2	162.50	162.50	1	5,895	0.02%
2022/05/20	0.2	163.50	1	163.00	163.50	-0.8	5,960	-0.01%
2022/05/19	0	0.00	2.1	163.12	162.50	-2.1	5,962	-0.03%
2022/05/18	2	164.50	2	165.00	164.50	0	5,926	0.00%
2022/05/17	1.1	161.66	2	162.00	163.50	-0.9	5,853	-0.02%
2022/05/13	4	159.50	10	157.00	160.50	-6	5,791	-0.10%
2022/05/12	10	154.00	1	153.00	152.00	9	5,708	0.16%
2022/05/11	4.1	155.86	0	0.00	155.00	4.1	5,794	0.07%
2022/05/10	2	149.25	1	155.00	155.00	1	5,921	0.02%
2022/05/09	0	0.00	1	152.00	151.00	-1	6,010	-0.02%
2022/05/05	1	158.50	0	0.00	157.50	1	6,353	0.02%
2022/05/04	0	0.00	0.1	154.50	153.00	-0.1	6,409	0.00%
2022/04/29	0.1	150.00	0	0.00	149.00	0.1	6,481	0.00%
2022/04/28	1	144.50	1	146.50	146.50	0	6,540	0.00%
2022/04/27	2	142.49	1	141.50	145.00	1	6,504	0.02%
2022/04/26	1.6	146.00	1	146.50	146.00	0.6	6,482	0.01%
2022/04/25	0.4	147.50	0	0.00	148.00	0.4	6,546	0.01%
2022/04/22	1	152.54	0	0.00	152.50	1	6,512	0.02%
2022/04/21	1	159.00	0	0.00	157.50	1	6,574	0.02%
2022/04/20	0.1	157.50	0	0.00	156.00	0.1	6,663	0.00%
2022/04/18	1	157.00	0	0.00	156.50	1	7,026	0.01%
2022/04/15	0	158.50	2	159.00	156.00	-2	7,085	-0.03%
2022/04/14	0	0.00	2	162.50	161.50	-2	7,253	-0.03%
2022/04/13	2.1	162.26	0	0.00	162.50	2.1	7,328	0.03%
2022/04/12	5.1	160.11	0	0.00	159.50	5.1	7,483	0.07%
2022/04/11	0.1	166.67	1	165.50	165.50	-0.9	7,609	-0.01%
2022/04/08	1	171.99	0	0.00	172.00	1	7,770	0.01%
2022/04/07	4	171.50	2	175.00	171.50	2	7,741	0.03%
2022/04/06	4.1	171.76	1	171.00	171.50	3.1	7,763	0.04%
2022/04/01	5	174.51	0	0.00	176.50	5	7,802	0.06%
2022/03/31	0	0.00	1	176.50	177.00	-1	7,894	-0.01%
2022/03/30	2	181.00	1	180.00	178.50	1	7,942	0.01%
2022/03/28	0	177.00	1.1	177.05	176.50	-1.1	8,132	-0.01%
2022/03/25	0	0.00	2	180.75	179.50	-2	8,152	-0.02%
2022/03/24	0	0.00	1	179.00	183.00	-1	8,147	-0.01%
2022/03/23	2	182.50	0	0.00	182.00	2	8,170	0.02%
2022/03/22	3	179.67	1.1	180.09	180.00	1.9	8,237	0.02%
2022/03/21	1.2	177.83	0	0.00	178.50	1.2	8,264	0.01%
2022/03/18	7	178.29	5	177.70	177.50	2	8,286	0.02%
2022/03/17	0.2	176.83	0	0.00	180.00	0.2	8,312	0.00%
2022/03/16	0	0.00	10	167.50	170.50	-10	8,352	-0.12%
2022/03/15	1	166.98	0	0.00	166.00	1	8,477	0.01%
2022/03/14	0.1	172.00	5	175.00	173.00	-4.9	8,660	-0.06%
2022/03/11	5	172.10	0	0.00	171.50	5	8,657	0.06%
2022/03/10	1	174.00	0	0.00	174.50	1	8,672	0.01%
2022/03/09	2	172.25	1	172.50	172.50	1	8,760	0.01%
2022/03/08	3.1	173.37	2	171.75	169.00	1.1	8,757	0.01%
2022/03/07	0.1	174.06	2	169.50	173.00	-1.9	8,744	-0.02%
2022/03/04	2	182.50	0	0.00	183.00	2	8,684	0.02%
2022/03/03	1	183.00	1.3	183.73	183.50	-0.3	8,852	0.00%
2022/03/01	0	186.00	0	0.00	187.00	0	9,107	0.00%
2022/02/24	0.1	186.17	0	0.00	183.00	0.1	9,843	0.00%
2022/02/23	1	191.00	0	0.00	192.00	1	10,009	0.01%
2022/02/22	1.2	188.92	0	0.00	188.50	1.2	10,036	0.01%
2022/02/21	1	194.50	0	0.00	194.50	1	10,029	0.01%
2022/02/18	0	0.00	1	192.50	195.00	-1	10,098	-0.01%
2022/02/17	1.1	193.59	0	0.00	193.50	1.1	10,164	0.01%
2022/02/16	2	194.00	2	192.75	192.50	0	10,203	0.00%
2022/02/15	0	194.50	0	0.00	192.50	0	10,212	0.00%
2022/02/14	1	196.46	1	194.00	194.00	0	10,191	0.00%
2022/02/11	3	202.00	3	201.67	201.50	0	10,126	0.00%
2022/02/10	1	200.00	2	205.50	204.00	-1	10,045	-0.01%
2022/02/09	7	199.72	2	198.50	198.50	5	9,887	0.05%
2022/02/08	8	198.06	7.4	197.28	200.00	0.6	9,855	0.01%
2022/02/07	18	196.39	3.2	197.22	199.00	14.8	9,741	0.15%
2022/01/26	4	209.25	2	209.75	209.50	2	9,557	0.02%
2022/01/25	1	215.00	0	0.00	212.50	1	9,569	0.01%
2022/01/24	5	209.00	0	217.00	216.00	5	9,677	0.05%
2022/01/21	0	205.32	2.1	204.74	205.50	-2.1	9,695	-0.02%
2022/01/20	8	213.69	8.1	212.89	212.50	-0.1	9,574	0.00%
2022/01/19	1	213.50	10.3	213.05	214.50	-9.3	9,518	-0.10%
2022/01/18	2.1	217.26	3	217.33	217.00	-0.9	9,440	-0.01%
2022/01/14	2	218.25	1	220.00	222.50	1	9,318	0.01%
2022/01/13	0	0.00	1	235.00	229.00	-1	9,210	-0.01%
2022/01/12	12	235.67	11	234.41	231.00	1	9,092	0.01%
2022/01/11	5	227.70	3	228.50	225.50	2	8,854	0.02%
2022/01/10	2	229.25	0	0.00	233.50	2	8,784	0.02%
2022/01/07	2.4	235.60	1	239.00	235.00	1.4	8,773	0.02%
2022/01/06	0.2	242.00	0	0.00	242.50	0.2	8,574	0.00%
2022/01/05	4.3	242.76	5	242.60	247.00	-0.8	8,532	-0.01%
2022/01/04	4	239.75	8.2	241.65	245.00	-4.2	8,353	-0.05%
2022/01/03	6	239.08	2	238.75	231.50	4	8,080	0.05%
2021/12/29	4	237.88	7	236.86	236.50	-3	7,927	-0.04%
2021/12/28	0.1	235.25	2.2	235.39	235.00	-2.1	7,876	-0.03%
2021/12/27	2.3	230.66	4	234.63	234.50	-1.8	7,835	-0.02%
2021/12/24	5.1	229.18	3	229.00	228.50	2.1	7,779	0.03%
2021/12/23	12	225.50	12	227.83	229.00	0	7,737	0.00%
2021/12/22	5	218.00	1	218.00	218.00	4	7,635	0.05%
2021/12/21	4	220.00	6.1	217.00	218.00	-2.1	7,661	-0.03%
2021/12/20	3.1	224.11	3	221.67	219.00	0.1	7,611	0.00%
2021/12/17	2	224.50	3	225.17	225.00	-1	7,574	-0.01%
2021/12/16	7	228.07	12	228.88	228.50	-5	7,506	-0.07%
2021/12/15	1	219.00	0	0.00	219.00	1	7,348	0.01%
2021/12/14	2	220.50	6	219.33	217.00	-4	7,303	-0.05%
2021/12/13	15.8	224.26	38	224.14	223.00	-22.2	7,229	-0.31%
2021/12/10	31.2	227.35	11	225.95	226.00	20.2	7,126	0.28%
2021/12/09	8.2	220.16	7	221.50	220.50	1.2	6,926	0.02%
2021/12/08	14	216.93	21.2	217.93	219.00	-7.2	6,752	-0.11%
2021/12/07	1	208.00	1	209.00	209.50	0	6,534	0.00%
2021/12/06	3	211.83	1	212.00	212.00	2	6,504	0.03%
2021/12/03	3	210.33	3	212.00	211.50	0	6,549	0.00%
2021/12/02	1	205.00	1	205.50	205.00	0	6,505	0.00%
2021/12/01	7	206.00	19	206.61	206.50	-12	6,555	-0.18%
2021/11/30	4	208.88	7	208.00	207.00	-3	6,532	-0.05%
2021/11/29	29.1	202.22	9	202.00	205.00	20.1	6,545	0.31%
2021/11/26	7	203.57	12	202.29	200.50	-5	6,407	-0.08%
2021/11/25	5.2	213.00	2	211.50	212.50	3.2	6,371	0.05%
2021/11/24	18	219.53	20	218.68	215.00	-2	6,396	-0.03%
2021/11/23	7	206.71	6.1	205.24	207.00	0.9	5,993	0.02%
2021/11/22	7	205.57	8	205.00	205.50	-1	5,969	-0.02%
2021/11/19	1	195.00	5	195.90	195.00	-4	5,977	-0.07%
2021/11/18	6	195.42	6	194.50	196.00	0	6,058	0.00%
2021/11/17	6	197.50	1	196.00	198.00	5	6,094	0.08%
2021/11/16	10	195.85	13.2	195.63	194.50	-3.2	6,123	-0.05%
2021/11/15	1	196.48	2	195.00	193.50	-1	6,196	-0.02%
2021/11/12	6.1	194.78	5.2	193.44	193.00	0.9	6,252	0.01%
2021/11/11	2	194.00	3	194.17	193.00	-1	6,248	-0.02%
2021/11/10	3	192.17	1	193.00	194.00	2	6,319	0.03%
2021/11/09	5.3	194.40	4	194.38	194.50	1.3	6,353	0.02%
2021/11/05	8	192.50	3	193.50	193.00	5	6,400	0.08%
2021/11/03	2	191.25	3	194.33	192.00	-1	6,483	-0.02%
2021/11/02	8	195.94	9	199.39	191.50	-1	6,617	-0.02%
2021/11/01	11	196.64	11	197.09	197.00	0	6,518	0.00%
2021/10/29	5	190.20	4	191.50	189.50	1	6,392	0.02%
2021/10/28	2	183.00	1	183.00	183.00	1	6,313	0.02%
2021/10/27	3	182.50	2	182.50	182.50	1	6,353	0.02%
2021/10/26	0	0.00	0	182.50	182.00	0	6,424	0.00%
2021/10/25	3	176.00	0	0.00	180.50	3	6,532	0.05%
2021/10/21	2	185.00	2	182.00	180.50	0	6,876	0.00%
2021/10/13	0	0.00	7	175.86	175.00	-7	7,552	-0.09%
2021/10/12	3	179.00	0	0.00	178.00	3	7,673	0.04%
2021/10/08	4	180.63	2	180.50	181.00	2	7,840	0.03%
2021/10/07	2	181.25	0	0.00	181.50	2	8,099	0.02%
2021/10/06	2	176.50	0	0.00	175.00	2	8,891	0.02%
2021/10/01	0	0.00	2.1	175.27	175.50	-2.1	9,120	-0.02%
2021/09/30	1	177.50	0	0.00	181.50	1	9,188	0.01%
2021/09/29	4	176.50	5	175.50	174.50	-1	9,180	-0.01%
2021/09/28	2	184.75	3	183.50	184.00	-1	9,168	-0.01%
2021/09/27	1	187.00	0	0.00	187.00	1	9,163	0.01%
2021/09/24	2	190.50	0	0.00	191.00	2	9,278	0.02%
2021/09/17	1	189.00	0.2	189.50	190.50	0.8	9,671	0.01%
2021/09/16	1	189.00	1	189.00	189.00	0	9,806	0.00%
2021/09/15	0.2	189.00	3	189.00	189.00	-2.8	10,108	-0.03%
2021/09/14	4	192.75	1	191.50	192.00	3	10,464	0.03%
2021/09/13	1	193.50	1	192.00	192.00	0	10,503	0.00%
2021/09/10	0.3	193.50	0	0.00	193.50	0.3	10,554	0.00%
2021/09/09	0	0.00	1	188.00	189.50	-1	10,705	-0.01%
2021/09/08	0	0.00	2	185.00	185.00	-2	10,742	-0.02%
2021/09/07	2	189.00	0	0.00	189.00	2	10,701	0.02%
2021/09/06	0	0.00	5	194.50	195.50	-5	10,626	-0.05%
2021/09/03	5	190.50	0	0.00	194.00	5	10,585	0.05%
2021/09/02	0	0.00	1	192.50	189.50	-1	10,684	-0.01%
2021/09/01	0	0.00	5	192.00	194.00	-5	10,842	-0.05%
2021/08/31	3	194.00	1	191.50	193.00	2	10,880	0.02%
2021/08/30	8	194.69	9	193.78	193.50	-1	10,831	-0.01%
2021/08/27	13	188.16	12	190.38	190.00	1	10,694	0.01%
2021/08/26	2	189.00	0	0.00	187.50	2	10,631	0.02%
2021/08/25	0	0.00	1.1	184.32	191.00	-1.1	10,485	-0.01%
2021/08/23	1.1	169.23	2	172.00	174.00	-0.9	10,224	-0.01%
2021/08/19	5	167.00	0	0.00	163.50	5	10,107	0.05%
2021/08/18	2	169.50	5	166.50	173.50	-3	10,062	-0.03%
2021/08/17	0	0.00	7	171.14	166.00	-7	10,148	-0.07%
2021/08/16	1	175.00	1	170.50	172.50	0	10,093	0.00%
2021/08/13	16.1	175.25	0	0.00	172.50	16.1	10,033	0.16%
2021/08/11	0.1	180.50	0	0.00	180.00	0.1	10,077	0.00%
2021/08/10	0.1	182.00	0.5	183.00	182.00	-0.4	10,147	0.00%
2021/08/09	0.1	188.50	0	0.00	187.00	0.1	10,205	0.00%
2021/08/06	3	192.33	0	0.00	193.00	3	10,262	0.03%
2021/08/05	0	0.00	2	202.50	204.00	-2	10,235	-0.02%
2021/08/04	6	198.33	2	198.50	199.00	4	10,513	0.04%
2021/08/02	1.2	192.00	1	192.50	192.50	0.2	10,893	0.00%
2021/07/29	4	191.13	5.1	192.11	195.50	-1.1	11,203	-0.01%
2021/07/28	6.2	192.20	3	186.50	189.00	3.2	11,474	0.03%
2021/07/27	5	200.00	5.2	207.91	196.50	-0.2	11,612	0.00%
2021/07/26	5	210.90	0	209.50	209.00	5	11,672	0.04%
2021/07/23	6	212.91	2	216.00	210.00	4	11,876	0.03%
2021/07/22	3	213.50	28	213.64	212.00	-25	11,797	-0.21%
2021/07/21	5	216.20	74	212.39	213.00	-69	11,968	-0.58%
2021/07/20	4.1	213.52	5	212.40	209.00	-0.9	12,128	-0.01%
2021/07/19	3	215.50	2	219.00	216.00	1	12,481	0.01%
2021/07/16	3	215.83	10	209.00	217.00	-7	12,839	-0.05%
2021/07/15	0	0.00	13	211.31	213.50	-13	13,757	-0.09%
2021/07/14	9	210.50	2.2	211.09	210.50	6.8	14,389	0.05%
2021/07/13	15.1	215.35	26	214.96	215.50	-10.9	14,242	-0.08%
2021/07/12	5	199.30	5	200.00	200.50	0	13,477	0.00%
2021/07/09	5	198.00	8	198.00	196.00	-3	13,427	-0.02%
2021/07/08	1	198.94	1	200.92	196.00	0	13,477	0.00%
2021/07/07	2	195.50	3	197.00	197.00	-1	13,466	-0.01%
2021/07/06	1	193.00	0	0.00	192.50	1	13,458	0.01%
2021/07/05	5	194.80	0	0.00	194.50	5	13,610	0.04%
2021/07/02	0	0.00	1	190.00	189.50	-1	13,814	-0.01%
2021/07/01	11	187.22	6	187.00	187.00	5	13,871	0.04%
2021/06/30	10	195.65	4	195.00	193.00	6	13,947	0.04%
2021/06/29	5	198.10	11	196.86	192.00	-6	13,885	-0.04%
2021/06/25	2	193.75	2	197.00	191.00	0	13,743	0.00%
2021/06/24	1	187.54	1	189.50	194.50	0	13,640	0.00%
2021/06/23	10	185.15	18	188.69	191.50	-8	13,369	-0.06%
2021/06/21	0	0.00	2	179.00	178.00	-2	13,002	-0.02%
2021/06/18	4	188.00	9	187.67	183.00	-5	12,987	-0.04%
2021/06/17	8	184.00	12	184.67	185.00	-4	12,867	-0.03%
2021/06/16	0	0.00	2	180.75	180.00	-2	12,976	-0.02%
2021/06/15	12	184.29	4	183.00	182.50	8	13,000	0.06%
2021/06/10	7	182.50	10	182.85	183.00	-3	13,107	-0.02%
2021/06/09	2	178.50	26	181.00	181.00	-24	12,969	-0.19%
2021/06/08	1	176.00	2	176.00	174.00	-1	12,752	-0.01%
2021/06/07	3	173.17	1	173.00	172.00	2	12,733	0.02%
2021/06/04	0	0.00	5	172.10	172.50	-5	12,735	-0.04%
2021/06/03	10	170.55	0	0.00	173.00	10	12,838	0.08%
2021/06/02	0	0.00	1	168.50	165.00	-1	12,791	-0.01%
2021/05/31	2	166.50	2	168.25	168.50	0	12,884	0.00%
2021/05/28	1	165.00	0	0.00	165.00	1	12,907	0.01%
2021/05/27	0	0.00	1	162.50	163.50	-1	12,956	-0.01%
2021/05/26	1	163.00	1	163.50	162.00	0	13,006	0.00%
2021/05/25	11	166.73	20	164.53	164.00	-9	13,006	-0.07%
2021/05/24	10	155.50	0	0.00	156.00	10	13,123	0.08%
2021/05/19	2	150.50	2	152.00	150.00	0	13,667	0.00%
2021/05/18	0	0.00	1	154.50	154.50	-1	13,701	-0.01%
2021/05/17	3	149.00	3	150.50	145.00	0	13,815	0.00%
2021/05/14	0.2	154.00	0	0.00	155.00	0.2	13,665	0.00%
2021/05/13	1	156.00	1	152.00	152.00	0	13,578	0.00%
2021/05/12	4.2	149.93	4	150.25	155.00	0.2	13,449	0.00%
2021/05/11	3	158.50	1	160.00	158.00	2	13,222	0.02%
2021/05/10	1	173.50	0	0.00	172.00	1	13,061	0.01%
2021/05/07	0	176.00	0	0.00	178.50	0	13,058	0.00%
2021/05/06	2	172.50	0	0.00	172.50	2	13,022	0.02%
2021/05/05	4	173.00	8	176.19	170.50	-4	12,783	-0.03%
2021/05/04	24.2	182.59	27	184.20	183.00	-2.8	12,559	-0.02%
2021/05/03	5	186.30	7	188.71	183.50	-2	12,493	-0.02%
2021/04/29	7	199.43	9	198.56	195.50	-2	12,639	-0.02%
2021/04/28	2	195.25	1.1	195.93	196.00	1	12,427	0.01%
2021/04/27	5	200.50	2.1	197.74	197.50	2.9	12,426	0.02%
2021/04/26	5	194.80	6	196.67	200.00	-1	12,255	-0.01%
2021/04/23	19	190.84	20.2	191.39	192.50	-1.2	12,017	-0.01%
2021/04/22	8.1	189.23	13	187.08	179.00	-4.9	11,844	-0.04%
2021/04/21	11.1	196.17	14	197.96	190.50	-2.9	11,537	-0.03%
2021/04/20	2	186.00	17	186.91	190.00	-15	10,641	-0.14%
2021/04/19	2	173.00	2	172.75	173.00	0	9,991	0.00%
2021/04/15	3	167.67	3	167.33	169.00	0	10,170	0.00%
2021/04/14	3	166.33	0	0.00	168.50	3	10,245	0.03%
2021/04/13	4	171.38	14	171.93	170.00	-10	10,377	-0.10%
2021/04/12	2	169.75	2	171.00	170.50	0	10,532	0.00%
2021/04/09	19	173.08	19	174.84	170.00	0	10,767	0.00%
2021/04/08	2	175.75	28	176.64	176.00	-26	10,814	-0.24%
2021/04/07	6	172.50	7	173.86	172.50	-1	10,851	-0.01%
2021/04/06	6	172.00	9	172.83	174.00	-3	11,465	-0.03%
2021/04/01	1	169.50	2	170.00	169.50	-1	11,433	-0.01%
2021/03/31	1	168.50	4	168.62	169.00	-3	11,478	-0.03%
2021/03/29	0	0.00	2	163.50	164.00	-2	11,816	-0.02%
2021/03/26	2	161.00	0	0.00	161.00	2	12,205	0.02%
2021/03/25	2.3	160.56	1	160.00	160.50	1.3	12,361	0.01%
2021/03/24	5.3	163.43	3	162.83	162.00	2.3	12,549	0.02%
2021/03/23	2	166.50	2	166.98	166.00	0	12,740	0.00%
2021/03/22	2	167.50	1	166.00	165.50	1	12,974	0.01%
2021/03/17	0	0.00	7	168.57	165.50	-7	13,845	-0.05%
2021/03/16	0	0.00	1	167.00	168.50	-1	14,131	-0.01%
2021/03/15	0	0.00	1	165.00	165.50	-1	14,731	-0.01%
2021/03/12	1	163.50	1	162.50	164.00	0	14,975	0.00%
2021/03/11	1	160.50	1	162.00	162.50	0	15,371	0.00%
2021/03/10	1	154.50	12	156.33	156.00	-11	15,671	-0.07%
2021/03/09	11.3	152.01	2	152.50	153.50	9.3	16,368	0.06%
2021/03/08	3	161.67	1	161.50	157.50	2	16,950	0.01%
2021/03/05	3	161.33	0	0.00	160.00	3	18,104	0.02%
2021/03/04	3	161.33	1	162.50	160.00	2	18,259	0.01%
2021/03/03	4	163.75	0	0.00	163.50	4	18,387	0.02%
2021/03/02	17	169.47	19	166.95	166.50	-2	18,602	-0.01%
2021/02/26	7	166.64	10	167.00	167.00	-3	18,790	-0.02%
2021/02/25	11	171.32	10	170.75	171.00	1	19,109	0.01%
2021/02/24	27	177.24	34	174.18	170.00	-7	19,236	-0.04%
2021/02/23	7	172.07	0	0.00	172.00	7	18,979	0.04%
2021/02/22	3	173.00	7	175.00	175.00	-4	18,860	-0.02%
2021/02/19	6	166.08	0	0.00	167.00	6	18,511	0.03%
2021/02/18	0	0.00	4	164.50	164.00	-4	18,916	-0.02%
2021/02/17	6	164.58	2.5	164.50	161.50	3.5	18,922	0.02%
2021/02/05	2.3	157.33	0	0.00	155.00	2.3	18,760	0.01%
2021/02/04	1	156.50	1	157.00	157.00	0	18,906	0.00%
2021/02/02	3.2	157.59	6	156.33	158.00	-2.8	19,247	-0.01%
2021/02/01	1	152.50	5	148.20	150.00	-4	19,361	-0.02%
2021/01/29	2	155.50	0	0.00	152.00	2	19,472	0.01%
2021/01/28	4	157.25	1	156.00	157.50	3	19,406	0.02%
2021/01/27	1	163.50	0	0.00	162.00	1	19,456	0.01%
2021/01/26	7	163.14	9	162.67	162.00	-2	19,440	-0.01%
2021/01/25	11.3	172.82	11	174.27	170.50	0.3	19,287	0.00%
2021/01/22	13	170.04	17.1	169.31	172.00	-4.1	18,999	-0.02%
2021/01/21	0	0.00	1	160.00	160.00	-1	18,678	-0.01%
2021/01/20	1	161.00	6	159.50	159.50	-5	18,700	-0.03%
2021/01/19	0	0.00	1	165.00	165.00	-1	18,666	-0.01%
2021/01/18	3	158.17	33	161.68	163.00	-30	18,622	-0.16%
2021/01/15	15.2	162.03	12	162.00	161.00	3.2	18,518	0.02%
2021/01/14	5	167.80	1	167.50	167.50	4	18,227	0.02%
2021/01/13	9	169.33	2	170.50	169.00	7	18,092	0.04%
2021/01/12	12	171.58	10	171.45	168.50	2	17,950	0.01%
2021/01/11	10	173.15	7	173.50	174.00	3	17,810	0.02%
2021/01/08	9.2	168.81	1	168.06	170.00	8.2	17,740	0.05%
2021/01/07	7.2	170.67	1	170.50	172.00	6.2	17,767	0.03%
2021/01/06	9	171.00	9	169.28	172.50	0	17,705	0.00%
2021/01/05	12.1	172.21	2	171.75	171.00	10.1	17,446	0.06%
2021/01/04	18	177.92	9	178.56	177.50	9	17,184	0.05%
2020/12/31	9	175.11	4.1	174.62	177.50	5	16,868	0.03%
2020/12/30	8	174.94	7.1	175.28	175.00	0.9	16,663	0.01%
2020/12/29	57	174.25	32	174.80	171.00	25	16,395	0.15%
2020/12/28	7	167.14	1	168.00	169.00	6	15,706	0.04%
2020/12/25	0	0.00	1	167.00	167.50	-1	15,544	-0.01%
2020/12/24	6	167.83	5.1	167.09	165.00	1	15,449	0.01%
2020/12/23	2.1	167.51	10	166.40	168.00	-8	15,348	-0.05%
2020/12/22	10	165.65	19	166.21	162.50	-9	15,141	-0.06%
2020/12/21	11	159.41	28	159.46	160.50	-17	14,756	-0.12%
2020/12/18	8	162.88	4	163.50	161.50	4	14,595	0.03%
2020/12/17	6	165.17	1	167.00	166.50	5	14,418	0.03%
2020/12/16	9	167.67	14	168.68	170.00	-5	14,232	-0.04%
2020/12/15	24	164.35	2	168.50	163.00	22	13,968	0.16%
2020/12/14	3	169.17	3	170.83	168.50	0	13,701	0.00%
2020/12/11	10	166.55	12	169.71	168.00	-2	13,705	-0.01%
2020/12/10	18.1	169.75	12	167.25	168.00	6.1	13,190	0.05%
2020/12/09	23	171.87	28.2	172.33	172.00	-5.2	12,823	-0.04%
2020/12/08	8	158.25	6.3	157.84	159.00	1.7	12,171	0.01%
2020/12/07	21	154.52	10	154.15	154.50	11	11,949	0.09%
2020/12/04	14	158.71	42	160.02	160.00	-28	11,594	-0.24%
2020/12/03	9	156.72	50	155.46	160.00	-41	11,330	-0.36%
2020/12/02	7	150.64	33	150.97	154.00	-26	10,718	-0.24%
2020/12/01	46.2	148.06	31	147.29	144.50	15.2	10,250	0.15%
2020/11/30	0	0.00	3	143.33	143.50	-3	9,258	-0.03%
2020/11/27	1	131.00	15	128.33	130.50	-14	9,019	-0.16%
2020/11/26	6	128.08	10	127.50	129.00	-4	8,867	-0.05%
2020/11/25	7	124.21	8	124.56	122.00	-1	8,601	-0.01%
2020/11/24	7	122.57	123	122.15	125.00	-116	8,371	-1.39%	大賣/鉅額交易
2020/11/23	2	119.25	2	119.50	120.00	0	7,990	0.00%
2020/11/20	2	116.75	0	0.00	116.50	2	7,791	0.03%
2020/11/19	0	0.00	13.1	116.50	117.00	-13.1	7,773	-0.17%
2020/11/18	0	0.00	1	116.00	116.00	-1	7,765	-0.01%
2020/11/17	9	117.11	8	116.94	115.50	1	7,764	0.01%
2020/11/16	5	114.70	4.1	115.00	115.00	0.9	7,533	0.01%
2020/11/13	15	113.53	61	113.51	113.50	-46	7,530	-0.61%
2020/11/12	5	113.70	6	112.67	112.50	-1	7,548	-0.01%
2020/11/11	5	111.20	5	113.60	114.00	0	7,577	0.00%
2020/11/10	1	108.00	10	107.55	107.50	-9	7,456	-0.12%
2020/11/09	6	108.83	74	108.55	110.00	-68	7,487	-0.91%
2020/11/06	13	106.73	149	106.99	106.00	-136	7,417	-1.83%	大賣/鉅額交易
2020/11/05	34	104.00	1	104.00	103.50	33	7,400	0.45%
2020/11/04	3	103.17	3	103.50	103.50	0	7,491	0.00%
2020/11/03	1	101.00	10	101.00	101.50	-9	7,647	-0.12%
2020/11/02	11	99.50	1	99.70	99.30	10	7,766	0.13%
2020/10/29	0	0.00	2	100.00	99.90	-2	7,870	-0.03%
2020/10/28	40	101.50	0	0.00	101.50	40	7,984	0.50%
2020/10/27	0	0.00	4	103.25	104.00	-4	8,025	-0.05%
2020/10/26	1	103.50	1	103.00	103.00	0	8,076	0.00%
2020/10/22	1	102.00	31	102.50	102.00	-30	8,390	-0.36%
2020/10/21	0	0.00	10	101.50	101.50	-10	8,543	-0.12%
2020/10/20	0	0.00	36	102.00	101.00	-36	8,742	-0.41%
2020/10/19	1	101.50	4	101.50	102.00	-3	8,987	-0.03%
2020/10/16	2	102.50	1	101.00	101.00	1	9,209	0.01%
2020/10/15	34	102.53	1	102.50	102.50	33	9,217	0.36%
2020/10/14	6	100.35	1	100.50	100.50	5	9,128	0.05%
2020/10/13	5	99.20	2	98.80	99.20	3	9,252	0.03%
2020/10/08	0	0.00	2	99.30	98.70	-2	9,377	-0.02%
2020/10/07	0	0.00	1	98.70	99.00	-1	9,472	-0.01%
2020/10/06	10	98.50	0	0.00	98.50	10	9,629	0.10%
2020/09/30	2	96.10	70	96.86	96.80	-68	10,071	-0.68%
2020/09/29	3	96.27	0	0.00	96.10	3	10,245	0.03%
2020/09/28	3	97.33	13	97.06	96.00	-10	10,438	-0.10%
2020/09/25	2	94.85	0	0.00	94.40	2	10,471	0.02%
2020/09/24	1	98.40	2	98.40	97.20	-1	10,491	-0.01%
2020/09/23	2	99.15	0	0.00	99.90	2	10,527	0.02%
2020/09/22	3	98.80	0	0.00	98.50	3	10,541	0.03%
2020/09/18	1	102.50	6	103.50	102.00	-5	10,529	-0.05%
2020/09/17	16	103.31	36	103.00	103.00	-20	10,545	-0.19%
2020/09/16	11	104.95	20	104.23	103.00	-9	10,542	-0.09%
2020/09/15	30	102.17	6	102.42	103.00	24	10,426	0.23%
2020/09/14	1	100.50	2	101.00	100.50	-1	10,339	-0.01%
2020/09/11	1	101.50	1	100.50	100.50	0	10,356	0.00%
2020/09/10	1	101.50	0	0.00	100.50	1	10,358	0.01%
2020/09/09	0	0.00	4	100.13	102.00	-4	10,349	-0.04%
2020/09/08	6.2	100.10	0	0.00	100.50	6.2	10,338	0.06%
2020/09/07	2	102.50	2	102.00	100.00	0	10,388	0.00%
2020/09/04	6	100.88	5	102.10	102.50	1	10,355	0.01%
2020/09/03	6	98.55	0	0.00	101.00	6	10,503	0.06%
2020/09/01	4	95.75	0	0.00	96.80	4	10,883	0.04%
2020/08/31	1	96.30	0	0.00	96.40	1	10,959	0.01%
2020/08/28	0	0.00	12	97.00	97.40	-12	11,085	-0.11%
2020/08/25	30	97.77	0	0.00	97.50	30	11,271	0.27%
2020/08/21	0	0.00	23	96.40	97.10	-23	11,267	-0.20%
2020/08/20	54	94.53	3	95.00	95.60	51	11,224	0.45%
2020/08/19	2	102.25	1	102.00	101.50	1	11,038	0.01%
2020/08/18	2	104.00	5	103.40	104.00	-3	11,024	-0.03%
2020/08/17	21	103.83	4	104.50	104.00	17	11,026	0.15%
2020/08/14	20	102.35	4	103.25	103.50	16	10,886	0.15%
2020/08/13	5	102.00	3	101.33	101.00	2	10,794	0.02%
2020/08/12	8	102.63	4	103.50	103.00	4	10,709	0.04%
2020/08/11	13	103.46	6	103.92	102.50	7	10,656	0.07%
2020/08/10	44	101.57	8	102.00	101.50	36	10,475	0.34%
2020/08/07	4	102.13	3	101.83	100.00	1	10,409	0.01%
2020/08/05	4	100.18	4	99.70	99.30	0	10,260	0.00%
2020/08/04	1	99.00	2	98.15	98.90	-1	10,378	-0.01%
2020/08/03	0	0.00	6	97.20	97.00	-6	10,731	-0.06%
2020/07/31	39	98.44	7	97.93	98.00	32	10,755	0.30%
2020/07/30	7	96.29	0	0.00	97.80	7	10,717	0.07%
2020/07/29	1	94.40	1	94.50	94.50	0	10,733	0.00%
2020/07/28	11	96.53	5	95.06	94.50	6	10,724	0.06%
2020/07/27	2	96.60	6	95.77	95.30	-4	10,641	-0.04%
2020/07/24	1	96.10	33	96.35	96.10	-32	10,589	-0.30%
2020/07/23	6	101.42	3	101.33	100.00	3	10,450	0.03%
2020/07/22	52	107.52	9	107.61	108.00	43	10,288	0.42%
2020/07/21	5	105.80	5	105.70	106.00	0	10,074	0.00%
2020/07/20	32	103.95	1	104.00	103.50	31	9,894	0.31%
2020/07/17	23	102.48	5	103.20	103.00	18	9,830	0.18%
2020/07/16	22	102.80	5	102.40	102.00	17	9,847	0.17%
2020/07/15	42	101.08	0	0.00	101.00	42	9,773	0.43%
2020/07/14	11	102.23	5	102.30	101.50	6	9,928	0.06%
2020/07/13	8	104.75	6	103.83	104.50	2	10,021	0.02%
2020/07/10	2	104.25	5	102.40	102.50	-3	10,149	-0.03%
2020/07/09	5	104.80	4	105.25	106.00	1	10,110	0.01%
2020/07/08	27.3	102.11	2	101.00	102.50	25.3	9,882	0.26%
2020/07/07	3.3	99.96	3	99.87	99.50	0.3	9,766	0.00%
2020/07/06	28	100.55	0	0.00	100.00	28	9,890	0.28%
2020/07/03	1	97.10	1	97.80	97.80	0	10,061	0.00%
2020/07/02	0	0.00	1	96.20	97.00	-1	10,263	-0.01%
2020/07/01	1	95.70	1	95.40	95.40	0	10,373	0.00%
2020/06/29	4	93.13	0	0.00	93.00	4	10,470	0.04%
2020/06/24	1	94.60	1	94.10	94.00	0	10,531	0.00%
2020/06/23	0.2	93.80	2	93.85	93.90	-1.8	10,717	-0.02%
2020/06/19	6	93.55	9	93.52	93.90	-3	11,175	-0.03%
2020/06/16	0	0.00	2	91.90	92.10	-2	11,637	-0.02%
2020/06/15	1	90.90	1	91.30	90.50	0	11,968	0.00%
2020/06/12	2.3	91.04	0	0.00	91.50	2.3	12,126	0.02%
2020/06/11	3	93.17	2	94.35	91.50	1	12,253	0.01%
2020/06/10	12	95.50	15	94.68	95.40	-3	12,271	-0.02%
2020/06/09	8	95.68	3	96.67	94.20	5	12,514	0.04%
2020/06/08	36	95.68	54	96.44	99.00	-18	12,338	-0.15%
2020/06/05	6	91.93	2	92.10	91.80	4	11,890	0.03%
2020/06/04	0	0.00	1	91.00	91.60	-1	11,991	-0.01%
2020/06/03	0	0.00	1	91.90	91.40	-1	12,099	-0.01%
2020/06/02	4	91.50	4	91.38	91.50	0	11,996	0.00%
2020/06/01	1	89.00	3	88.70	89.00	-2	11,938	-0.02%
2020/05/28	2	89.45	2	88.60	89.10	0	12,162	0.00%
2020/05/27	2	89.35	3	89.03	88.70	-1	12,309	-0.01%
2020/05/26	1	89.40	12	89.62	89.30	-11	12,437	-0.09%
2020/05/25	46	88.58	41	87.80	89.20	5	12,565	0.04%
2020/05/22	1.3	88.90	5	89.14	88.30	-3.8	12,598	-0.03%
2020/05/21	1.5	89.17	13	88.63	89.00	-11.5	12,627	-0.09%
2020/05/20	3	88.10	2	88.05	88.00	1	12,646	0.01%
2020/05/19	1	89.30	2	88.45	88.50	-1	12,805	-0.01%
2020/05/18	1	86.70	0	0.00	86.80	1	13,041	0.01%
2020/05/15	1	88.80	1	88.80	87.00	0	13,274	0.00%
2020/05/14	2	90.40	1	90.40	88.20	1	13,690	0.01%
2020/05/13	0.2	91.10	1	91.10	91.00	-0.8	13,873	-0.01%
2020/05/12	1	92.40	12	92.15	90.90	-11	13,837	-0.08%
2020/05/11	9.3	91.92	3	91.87	92.20	6.3	13,890	0.05%
2020/05/08	31	90.41	12	90.57	90.60	19	13,690	0.14%
2020/05/07	3	88.03	0	0.00	87.10	3	13,381	0.02%
2020/05/06	17	87.79	17	87.11	87.20	0	13,392	0.00%
2020/05/05	30	87.82	20	87.68	88.50	10	13,445	0.07%
2020/05/04	1	87.20	0	0.00	86.90	1	13,527	0.01%
2020/04/30	5	88.68	7	89.09	89.10	-2	13,575	-0.01%
2020/04/29	30	87.00	38	87.02	87.00	-8	13,527	-0.06%
2020/04/28	10	87.01	6	86.92	86.50	4	13,593	0.03%
2020/04/27	6	85.68	6	85.90	86.20	0	13,814	0.00%
2020/04/24	4	84.20	4	84.65	84.70	0	13,917	0.00%
2020/04/23	1	85.30	4	85.20	85.20	-3	14,143	-0.02%
2020/04/22	4	84.90	1	85.30	85.10	3	14,263	0.02%
2020/04/21	4	87.30	3	85.93	84.40	1	14,573	0.01%
2020/04/20	10	88.07	9	88.08	87.50	1	14,549	0.01%
2020/04/17	38	88.98	37	88.05	86.40	1	14,507	0.01%
2020/04/16	9	87.91	2	88.20	88.00	7	14,323	0.05%
2020/04/15	80	88.25	84	88.34	88.60	-4	14,254	-0.03%
2020/04/14	11	85.95	0	0.00	86.00	11	14,050	0.08%
2020/04/13	12	85.18	11	84.90	84.50	1	14,051	0.01%
2020/04/10	59	85.70	64	84.95	86.00	-5	14,058	-0.04%
2020/04/09	35	87.22	36	85.84	84.30	-1	14,202	-0.01%
2020/04/08	60	83.64	63	84.35	86.90	-3	14,166	-0.02%
2020/04/07	61	81.61	56	81.94	82.90	5	13,825	0.04%
2020/04/06	21	78.18	25	77.56	80.00	-4	13,642	-0.03%
2020/04/01	12	77.60	11	77.38	77.20	1	13,501	0.01%
2020/03/31	9	78.69	6	79.20	78.20	3	13,445	0.02%
2020/03/30	28	78.46	26	77.57	79.10	2	14,004	0.01%
2020/03/27	18	81.03	16	81.55	79.60	2	13,950	0.01%
2020/03/26	13	79.33	19	79.12	80.30	-6	13,817	-0.04%
2020/03/25	24	79.36	8	79.56	78.70	16	13,737	0.12%
2020/03/24	4	76.73	74	76.73	75.70	-70	13,481	-0.52%
2020/03/23	18	75.49	20	75.52	73.60	-2	13,586	-0.01%
2020/03/20	45	80.52	29	81.02	80.60	16	13,512	0.12%
2020/03/19	11	77.10	30	78.94	75.80	-19	13,392	-0.14%
2020/03/18	4	86.48	2	85.25	84.20	2	13,093	0.02%
2020/03/17	26	86.47	124	83.07	84.20	-98	13,013	-0.75%	大賣/
2020/03/16	4	90.55	20	90.92	86.50	-16	12,937	-0.12%
2020/03/13	24	87.21	8	89.16	91.70	16	12,861	0.12%
2020/03/12	11	93.13	35	93.78	94.00	-24	12,576	-0.19%
2020/03/11	177	99.58	34	100.86	98.50	143	12,749	1.12%	大買/鉅額交易
2020/03/10	22.4	99.66	11	100.72	102.00	11.4	13,169	0.09%
2020/03/09	33	102.25	14	100.32	98.30	19	13,222	0.14%
2020/03/06	32	106.05	23	108.30	106.00	9	13,026	0.07%
2020/03/05	19	107.32	140	107.78	109.00	-121	12,961	-0.93%	大賣/鉅額交易
2020/03/04	67.3	104.34	1	104.00	103.50	66.3	12,816	0.52%
2020/03/03	183	107.33	165	111.00	106.50	18	12,681	0.14%	大買/大賣/
2020/03/02	0	0.00	4	107.25	108.50	-4	12,578	-0.03%
2020/02/27	5	106.80	1	105.50	105.00	4	12,499	0.03%
2020/02/26	78	107.65	70	112.14	108.50	8	12,399	0.06%
2020/02/25	3.3	112.09	0	0.00	113.00	3.3	12,235	0.03%
2020/02/24	206	113.38	2	112.50	112.50	204	12,185	1.67%	大買/鉅額交易
2020/02/21	19	115.97	2	116.00	116.50	17	12,075	0.14%
2020/02/20	12	116.92	15	117.03	117.00	-3	12,027	-0.02%
2020/02/19	10	115.00	263	115.14	116.00	-253	11,823	-2.14%	大賣/鉅額交易
2020/02/18	212	110.54	37	113.59	110.50	175	11,515	1.52%	大買/鉅額交易
2020/02/17	6	111.92	153	113.27	113.00	-147	11,278	-1.30%	大賣/鉅額交易
2020/02/14	6	106.75	88	106.59	108.00	-82	10,837	-0.76%
2020/02/13	56	102.03	2	104.00	102.00	54	10,571	0.51%
2020/02/12	1	104.00	122	104.71	103.50	-121	10,678	-1.13%	大賣/鉅額交易
2020/02/11	0	0.00	1	103.00	103.00	-1	10,836	-0.01%
2020/02/10	20	100.72	11	100.73	101.00	9	10,898	0.08%
2020/02/07	1	102.00	2	103.75	103.00	-1	10,875	-0.01%
2020/02/06	40	103.71	86	104.69	103.50	-46	11,007	-0.42%
2020/02/05	8	102.69	34	103.65	102.00	-26	10,999	-0.24%
2020/02/04	2	100.15	5	99.86	101.00	-3	10,844	-0.03%
2020/02/03	18	94.81	19	94.74	98.20	-1	10,802	-0.01%
2020/01/31	10	97.84	42	98.28	98.20	-32	10,721	-0.30%
2020/01/30	17	97.49	7.3	97.41	96.30	9.7	10,834	0.09%
2020/01/20	5	107.30	1	108.00	107.00	4	10,654	0.04%
2020/01/17	2	106.00	5	106.00	105.00	-3	10,615	-0.03%
2020/01/16	71	101.04	9	103.00	104.50	62	10,371	0.60%
2020/01/15	16	101.94	171	103.05	102.00	-155	10,274	-1.51%	大賣/鉅額交易
2020/01/14	26	99.34	16	99.61	99.00	10	10,037	0.10%
2020/01/13	2	97.90	1	98.40	98.40	1	10,064	0.01%
2020/01/10	11	96.86	10	96.50	96.50	1	10,379	0.01%
2020/01/09	1	96.40	2	96.80	97.30	-1	10,527	-0.01%
2020/01/08	6	94.43	1	95.10	94.30	5	10,582	0.05%
2020/01/07	47	94.59	2	96.10	94.50	45	10,940	0.41%
2020/01/06	31	98.36	21	99.22	97.00	10	11,240	0.09%
2020/01/03	160	102.59	25	102.56	100.50	135	11,207	1.20%	大買/鉅額交易
2020/01/02	24	103.38	13	102.54	103.00	11	11,089	0.10%
2019/12/31	128	99.29	10	99.60	99.40	118	10,868	1.09%	大買/鉅額交易
2019/12/30	206	99.96	4	102.75	100.00	202	10,903	1.85%	大買/鉅額交易
2019/12/27	5	102.20	4	102.63	101.00	1	10,860	0.01%
2019/12/26	3	101.83	7	101.79	101.50	-4	10,872	-0.04%
2019/12/25	15	102.43	166	102.22	101.50	-151	10,938	-1.38%	大賣/鉅額交易
2019/12/24	11	98.45	11	97.55	99.00	0	10,393	0.00%
2019/12/23	2	98.95	0	0.00	98.00	2	10,502	0.02%
2019/12/20	21	97.51	25	96.96	97.80	-4	10,555	-0.04%
2019/12/19	12	95.89	12	96.66	95.70	0	10,832	0.00%
2019/12/18	18	98.20	16	98.73	96.80	2	10,922	0.02%
2019/12/17	4	96.55	233	96.89	97.00	-229	10,619	-2.16%	大賣/鉅額交易
2019/12/16	5	96.40	107	96.81	96.50	-102	10,560	-0.97%	大賣/鉅額交易
2019/12/13	7	94.81	11	95.32	94.90	-4	10,457	-0.04%
2019/12/12	5	95.28	4	95.65	94.50	1	10,397	0.01%
2019/12/11	99	94.63	11	95.96	94.20	88	10,307	0.85%
2019/12/10	10	95.70	13	95.95	96.80	-3	10,287	-0.03%
2019/12/09	0	0.00	2	97.05	97.30	-2	10,214	-0.02%
2019/12/06	8	97.71	82.4	98.05	96.70	-74.4	10,146	-0.73%
2019/12/05	26	95.60	55.8	94.51	96.50	-29.8	9,750	-0.31%
2019/12/04	3	89.90	146	89.36	90.50	-143	9,211	-1.55%	大賣/鉅額交易
2019/12/03	2	87.20	2	86.90	87.10	0	8,989	0.00%
2019/11/29	1	86.60	0	0.00	86.80	1	9,037	0.01%
2019/11/28	0	0.00	2	86.15	86.40	-2	9,051	-0.02%
2019/11/27	2	86.35	0	0.00	86.60	2	9,125	0.02%
2019/11/26	8	86.14	0	0.00	85.50	8	9,136	0.09%
2019/11/25	1	86.30	8	86.33	86.50	-7	9,085	-0.08%
2019/11/22	18	87.01	10	86.95	87.10	8	9,060	0.09%
2019/11/21	1	86.20	1	85.00	86.20	0	9,167	0.00%
2019/11/20	11.3	86.92	0	0.00	86.40	11.3	9,147	0.12%
2019/11/19	15	87.00	0.2	87.40	87.30	14.8	9,219	0.16%
2019/11/18	2	88.50	1	88.60	88.80	1	9,172	0.01%
2019/11/14	9	87.40	3	87.30	88.80	6	9,296	0.06%
2019/11/13	9	89.16	9	89.11	88.40	0	9,314	0.00%
2019/11/12	4.3	87.17	4	87.33	87.50	0.3	9,337	0.00%
2019/11/11	23	85.83	9	85.58	86.20	14	9,336	0.15%
2019/11/08	60	90.22	14	89.50	88.00	46	9,198	0.50%
2019/11/07	120	94.52	18	94.84	93.60	102	8,931	1.14%	大買/鉅額交易
2019/11/06	20	96.64	32	96.43	95.90	-12	8,881	-0.14%
2019/11/05	40	96.83	35	96.37	98.00	5	8,856	0.06%
2019/11/04	2	94.45	100	94.27	95.20	-98	8,702	-1.13%
2019/11/01	11	91.64	4	92.00	92.30	7	8,580	0.08%
2019/10/31	8	91.89	2	92.05	91.80	6	8,647	0.07%
2019/10/29	244	94.48	111	93.00	94.50	133	8,572	1.55%	大買/大賣/鉅額交易
2019/10/28	2	93.60	103	94.20	94.30	-101	8,454	-1.19%	大賣/鉅額交易
2019/10/25	28	93.69	7	94.03	92.90	21	8,395	0.25%
2019/10/24	0	0.00	1	92.10	92.40	-1	8,285	-0.01%
2019/10/23	48	92.67	0	0.00	91.90	48	8,312	0.58%
2019/10/22	40	92.80	23.2	93.47	93.10	16.8	8,303	0.20%
2019/10/21	7	92.04	8	92.00	92.90	-1	8,247	-0.01%
2019/10/18	71	91.49	35	92.59	91.20	36	8,137	0.44%
2019/10/17	2	90.45	4	90.30	91.10	-2	7,788	-0.03%
2019/10/16	22	88.63	13.5	89.29	89.00	8.5	7,667	0.11%
2019/10/15	88	89.08	37	89.72	89.20	51	7,584	0.67%
2019/10/14	23	88.85	69	88.90	89.30	-46	7,306	-0.63%
2019/10/09	18	83.11	10	83.58	83.50	8	6,965	0.11%
2019/10/08	13	83.95	3	84.53	83.80	10	7,069	0.14%
2019/10/07	1	84.30	0	0.00	84.40	1	7,055	0.01%
2019/10/04	19	85.00	18	86.43	85.00	1	7,053	0.01%
2019/10/03	4	86.15	6	84.43	86.20	-2	7,094	-0.03%
2019/10/02	18	85.34	21	85.66	85.40	-3	7,068	-0.04%
2019/10/01	4	84.18	6	84.50	85.50	-2	7,054	-0.03%
2019/09/27	0	0.00	12	82.40	82.20	-12	6,981	-0.17%
2019/09/26	39	83.48	17	84.37	82.70	22	7,004	0.31%
2019/09/25	16	83.43	5.2	84.11	83.90	10.8	7,102	0.15%
2019/09/24	23	83.73	41	82.91	83.70	-18	7,306	-0.25%
2019/09/23	21	81.10	27	79.38	81.20	-6	7,012	-0.09%
2019/09/20	5	78.20	0	0.00	78.50	5	7,226	0.07%
2019/09/19	0	0.00	2	77.05	76.90	-2	7,288	-0.03%
2019/09/18	32	76.35	0	0.00	76.30	32	7,461	0.43%
2019/09/17	13	77.01	1	77.50	76.80	12	7,502	0.16%
2019/09/16	17	76.70	17	77.80	76.70	0	7,591	0.00%
2019/09/12	1	77.30	2	76.10	77.20	-1	7,719	-0.01%
2019/09/11	3	74.43	1	74.30	74.30	2	7,775	0.03%
2019/09/10	0	0.00	1	75.20	75.00	-1	7,927	-0.01%
2019/09/06	4	76.65	1	76.30	76.20	3	8,568	0.04%
2019/09/05	2.5	76.26	2	76.30	76.00	0.5	8,781	0.01%
2019/09/04	4	76.45	2	76.25	76.20	2	9,001	0.02%
2019/09/03	4	76.50	6	76.15	76.60	-2	9,084	-0.02%
2019/08/30	4	75.75	2	75.05	74.20	2	9,298	0.02%
2019/08/29	1	73.60	3	74.10	74.60	-2	9,377	-0.02%
2019/08/28	12	74.54	11	73.57	73.50	1	9,430	0.01%
2019/08/27	1	74.50	0	0.00	73.80	1	9,447	0.01%
2019/08/26	10	74.30	9	74.10	74.10	1	9,586	0.01%
2019/08/23	0	0.00	13	77.90	77.90	-13	9,603	-0.14%
2019/08/22	15	79.65	2	78.20	77.90	13	9,722	0.13%
2019/08/21	8	79.59	2	79.75	79.30	6	9,935	0.06%
2019/08/20	63	80.67	18	81.70	80.10	45	10,200	0.44%
2019/08/19	0	0.00	99	81.90	81.20	-99	10,388	-0.95%
2019/08/16	1	78.00	8	78.24	78.00	-7	10,583	-0.07%
2019/08/15	4	78.93	0	0.00	77.60	4	10,991	0.04%
2019/08/14	3	81.60	0	0.00	80.90	3	11,107	0.03%
2019/08/13	0	0.00	1	81.10	81.00	-1	11,418	-0.01%
2019/08/12	3.2	79.57	8	79.95	81.50	-4.8	11,962	-0.04%
2019/08/08	4	80.03	2	80.30	80.20	2	12,172	0.02%
2019/08/07	19	80.50	18	82.30	80.50	1	12,557	0.01%
2019/08/06	1	78.10	3	80.70	82.30	-2	13,207	-0.02%
2019/08/05	28.5	81.11	0	0.00	80.50	28.5	13,657	0.21%
2019/08/02	6	82.72	71	82.13	81.60	-65	14,366	-0.45%
2019/08/01	29	85.24	1	86.00	85.50	28	14,369	0.19%
2019/07/31	11	83.66	6	84.88	86.00	5	14,460	0.03%
2019/07/30	94	83.52	85	81.69	83.50	9	14,407	0.06%
2019/07/29	161.5	87.09	0	0.00	86.30	161.5	14,303	1.13%	大買/鉅額交易
2019/07/26	26	87.57	1	88.00	88.00	25	14,319	0.17%
2019/07/25	1	88.00	1	88.00	88.40	0	14,315	0.00%
2019/07/24	46	87.07	5	87.00	86.90	41	14,296	0.29%
2019/07/23	71	86.61	4	86.68	86.90	67	14,345	0.47%
2019/07/22	62	88.00	1	88.00	88.10	61	14,336	0.43%
2019/07/19	0	0.00	5	88.26	88.00	-5	14,327	-0.03%
2019/07/18	198	87.74	10	89.60	86.80	188	14,457	1.30%	大買/鉅額交易
2019/07/17	1	90.20	85	89.69	89.90	-84	14,406	-0.58%
2019/07/16	27	90.31	59	90.12	90.40	-32	14,443	-0.22%
2019/07/15	39	88.94	0	0.00	89.90	39	14,399	0.27%
2019/07/12	15	88.85	7	89.09	87.90	8	14,471	0.06%
2019/07/11	1	87.60	4	87.53	87.30	-3	14,373	-0.02%
2019/07/10	0	0.00	11	85.97	86.70	-11	14,320	-0.08%
2019/07/09	3	85.87	0	0.00	85.70	3	14,289	0.02%
2019/07/08	1	88.10	4	87.55	87.50	-3	14,264	-0.02%
2019/07/05	2	86.90	5	86.78	87.30	-3	14,345	-0.02%
2019/07/04	2	85.55	1	85.20	85.80	1	14,340	0.01%
2019/07/03	18	86.73	5	85.92	85.90	13	14,760	0.09%
2019/07/02	25	85.59	7	86.96	87.60	18	14,660	0.12%
2019/07/01	29	84.16	19	84.53	85.90	10	14,475	0.07%
2019/06/28	2	81.25	9	81.11	81.60	-7	14,182	-0.05%
2019/06/27	7	79.64	18	79.92	80.50	-11	14,223	-0.08%
2019/06/26	2	79.20	2	80.95	81.40	0	13,871	0.00%
2019/06/25	14	81.14	15	81.11	80.40	-1	13,831	-0.01%
2019/06/24	22	82.31	2	82.60	83.00	20	13,652	0.15%
2019/06/21	3	82.17	1	81.30	81.60	2	13,619	0.01%
2019/06/20	7	83.20	11	83.25	82.70	-4	13,550	-0.03%
2019/06/19	7	82.26	1	81.80	82.50	6	13,490	0.04%
2019/06/18	11	82.72	17	82.14	81.70	-6	13,372	-0.04%
2019/06/17	13.5	83.92	10	83.44	84.20	3.5	13,326	0.03%
2019/06/14	24	82.26	35	82.85	82.10	-11	13,108	-0.08%
2019/06/13	1	80.20	8	80.55	81.50	-7	12,776	-0.05%
2019/06/12	38	79.33	29	79.40	78.80	9	12,622	0.07%
2019/06/11	22	78.51	22	77.68	78.60	0	12,490	0.00%
2019/06/10	3.5	76.26	1	75.90	76.80	2.5	12,428	0.02%
2019/06/06	43	76.53	3	75.80	74.50	40	12,369	0.32%
2019/06/05	1	79.30	4	79.43	77.90	-3	12,215	-0.02%
2019/06/04	4	77.45	0	0.00	78.20	4	12,311	0.03%
2019/06/03	41	77.95	14	77.60	77.50	27	12,334	0.22%
2019/05/31	2	77.70	3	78.00	78.90	-1	12,294	-0.01%
2019/05/30	8	77.55	0	0.00	77.30	8	12,162	0.07%
2019/05/29	6	77.42	5.5	77.15	77.20	0.5	12,097	0.00%
2019/05/28	13	79.29	18	78.88	78.20	-5	12,127	-0.04%
2019/05/27	6	82.40	10	82.11	81.10	-4	12,125	-0.03%
2019/05/24	24	80.97	27	81.49	80.90	-3	11,956	-0.03%
2019/05/23	9	79.57	25	79.73	81.20	-16	11,812	-0.14%
2019/05/22	42	80.31	42	81.01	79.10	0	11,547	0.00%
2019/05/21	9	77.47	8	77.08	78.90	1	11,219	0.01%
2019/05/20	15	78.36	13	78.93	77.00	2	11,084	0.02%
2019/05/17	12	79.81	18	80.67	80.10	-6	10,837	-0.06%
2019/05/16	7	78.43	7	78.07	78.10	0	10,412	0.00%
2019/05/15	38	78.61	31	78.78	78.10	7	10,471	0.07%
2019/05/14	29	77.66	53	78.14	78.00	-24	10,559	-0.23%
2019/05/13	8	73.86	18	74.39	75.70	-10	10,001	-0.10%
2019/05/10	13	72.55	19	72.45	72.80	-6	9,585	-0.06%
2019/05/09	34	68.56	26	69.68	68.20	8	8,933	0.09%
2019/05/08	0	0.00	5	68.36	69.30	-5	8,874	-0.06%
2019/05/03	2	68.60	5	68.60	68.20	-3	9,229	-0.03%
2019/05/02	2	67.10	1	67.10	67.30	1	9,228	0.01%
2019/04/30	1.5	66.87	0	0.00	66.80	1.5	9,352	0.02%
2019/04/29	5.1	67.87	2	67.00	67.00	3.1	9,419	0.03%
2019/04/25	2	71.15	5	70.64	71.20	-3	9,531	-0.03%
2019/04/24	5	70.90	3	71.37	70.30	2	9,697	0.02%
2019/04/23	1	70.80	4	70.50	70.00	-3	9,679	-0.03%
2019/04/22	3	71.60	1	71.50	70.50	2	9,950	0.02%
2019/04/19	3	69.47	5	69.90	70.60	-2	9,991	-0.02%
2019/04/18	5	70.20	8	70.35	68.60	-3	10,232	-0.03%
2019/04/17	5	69.82	2	70.00	69.10	3	10,246	0.03%
2019/04/16	4	68.68	5	69.28	69.30	-1	10,261	-0.01%
2019/04/12	7.3	68.03	2	67.90	67.70	5.3	10,741	0.05%
2019/04/11	7	69.60	10	70.00	68.80	-3	10,854	-0.03%
2019/04/10	16	71.25	6	71.23	71.40	10	10,908	0.09%
2019/04/09	7	72.33	20	72.68	71.80	-13	10,984	-0.12%
2019/04/08	9	68.36	1	68.60	68.60	8	10,831	0.07%
2019/04/03	12	67.78	12	68.13	67.80	0	10,997	0.00%
2019/04/02	2	68.40	6	68.57	68.40	-4	11,241	-0.04%
2019/04/01	7	68.91	3	69.33	68.20	4	11,713	0.03%
2019/03/29	0	0.00	1	66.80	67.40	-1	11,658	-0.01%
2019/03/28	3	67.40	1	66.90	66.60	2	12,023	0.02%
2019/03/22	7	69.00	1	68.00	68.20	6	13,122	0.05%
2019/03/21	1	68.50	15	68.30	68.40	-14	13,349	-0.10%
2019/03/20	6	67.95	1	68.30	67.80	5	13,583	0.04%
2019/03/19	7	66.51	0.3	66.90	66.80	6.7	13,849	0.05%
2019/03/18	1	65.30	0.1	65.70	65.70	0.9	13,975	0.01%
2019/03/15	2	65.30	1	64.50	64.80	1	14,310	0.01%
2019/03/14	17.3	65.24	10	64.36	64.30	7.3	14,582	0.05%
2019/03/13	0	0.00	2.3	65.70	65.70	-2.3	14,874	-0.02%
2019/03/12	7	66.33	1	67.10	66.00	6	15,052	0.04%
2019/03/08	3	65.30	0	0.00	65.10	3	15,954	0.02%
2019/03/07	15	67.97	3	68.67	67.90	12	16,140	0.07%
2019/03/06	3	71.07	1	71.20	70.30	2	16,581	0.01%
2019/03/04	2	70.60	0	0.00	70.50	2	17,429	0.01%
2019/02/27	5	72.02	6	71.60	71.40	-1	17,569	-0.01%
2019/02/26	1	72.00	4	72.28	72.60	-3	17,810	-0.02%
2019/02/25	2	69.05	1	69.50	69.80	1	17,952	0.01%
2019/02/22	4	71.60	5	70.70	70.10	-1	18,343	-0.01%
2019/02/21	2	71.20	1	71.10	71.20	1	18,311	0.01%
2019/02/20	1	72.40	1	73.80	71.10	0	18,314	0.00%
2019/02/19	2	70.95	2	71.90	72.00	0	18,362	0.00%
2019/02/18	2	71.10	2	71.85	70.80	0	18,472	0.00%
2019/02/15	3	70.50	4	72.05	70.50	-1	18,677	-0.01%
2019/02/14	8	73.61	22	73.45	72.80	-14	18,739	-0.07%
2019/02/13	48	72.94	48	70.28	74.30	0	18,546	0.00%
2019/02/12	7	67.94	5	67.48	67.60	2	18,191	0.01%
2019/02/11	0	0.00	5	65.62	65.60	-5	18,539	-0.03%
2019/01/30	9	65.66	7	66.16	64.50	2	18,765	0.01%
2019/01/29	12	64.73	8	64.63	65.20	4	18,788	0.02%
2019/01/28	37	65.41	41	65.20	65.50	-4	18,875	-0.02%
2019/01/25	11	65.03	18	65.25	64.40	-7	19,217	-0.04%
2019/01/24	6	62.95	4	62.93	62.50	2	19,111	0.01%
2019/01/23	1	62.40	3	62.17	63.10	-2	19,101	-0.01%
2019/01/22	6.3	63.26	4	63.33	62.00	2.3	19,326	0.01%
2019/01/21	2	63.85	2	64.25	63.70	0	19,436	0.00%
2019/01/18	2.2	63.36	7	63.29	64.30	-4.8	19,565	-0.02%
2019/01/17	12	64.66	8	64.98	63.60	4	19,619	0.02%
2019/01/16	6	64.42	7	64.36	64.90	-1	19,722	-0.01%
2019/01/15	7	61.80	10	62.25	62.90	-3	19,591	-0.02%
2019/01/14	6	61.05	3	61.97	61.40	3	19,557	0.02%
2019/01/11	7	63.94	2	64.95	63.30	5	19,391	0.03%
2019/01/10	24	64.52	21	64.74	64.00	3	19,377	0.02%
2019/01/09	12	63.34	9	63.90	62.60	3	19,169	0.02%
2019/01/08	1	62.80	2	62.80	62.50	-1	19,230	-0.01%
2019/01/07	8	63.48	7	64.00	63.20	1	19,279	0.01%
2019/01/04	5	59.60	11	61.06	62.90	-6	19,258	-0.03%
2019/01/03	16	62.81	4	62.00	61.60	12	19,106	0.06%
2019/01/02	4	62.30	8	62.31	62.80	-4	19,093	-0.02%
2018/12/28	2	61.25	5	61.22	61.20	-3	19,120	-0.02%
2018/12/27	15	61.45	16	61.13	61.20	-1	19,189	-0.01%
2018/12/26	9	59.49	3	60.90	58.50	6	18,918	0.03%
2018/12/25	8	58.99	27	58.36	60.80	-19	18,881	-0.10%
2018/12/24	30.5	60.34	31	60.30	60.00	-0.5	18,659	0.00%
2018/12/22	2	61.80	3	61.90	63.50	-1	18,227	-0.01%
2018/12/21	32	61.85	10	62.18	63.40	22	18,292	0.12%
2018/12/20	25	63.03	8	64.78	61.70	17	18,034	0.09%
2018/12/19	10	68.77	25	69.60	68.50	-15	17,677	-0.08%
2018/12/18	19	70.31	13	70.89	70.00	6	18,106	0.03%
2018/12/17	21	70.77	23	69.87	71.00	-2	18,198	-0.01%
2018/12/14	26	67.76	19	68.13	69.20	7	18,092	0.04%
2018/12/13	13	69.85	10	69.53	69.80	3	17,965	0.02%
2018/12/12	17	70.49	12	70.28	69.30	5	17,838	0.03%
2018/12/11	5	69.58	6	69.62	68.60	-1	17,780	-0.01%
2018/12/10	11	69.53	14	70.80	69.60	-3	17,754	-0.02%
2018/12/07	33	74.67	14	73.32	72.70	19	17,516	0.11%
2018/12/06	9	73.49	5	74.78	74.10	4	17,515	0.02%
2018/12/05	21	78.30	16	78.88	78.00	5	17,395	0.03%
2018/12/04	24	83.14	24	82.46	82.10	0	17,367	0.00%
2018/12/03	18	86.36	10	88.28	85.20	8	17,253	0.05%
2018/11/30	28	84.45	29	85.33	84.50	-1	16,574	-0.01%
2018/11/29	37	84.92	40	83.07	85.80	-3	16,135	-0.02%
2018/11/28	32	79.94	43	77.69	79.90	-11	15,623	-0.07%
2018/11/27	11	75.23	10	75.24	76.00	1	15,145	0.01%
2018/11/26	23	73.56	24	73.75	73.50	-1	14,850	-0.01%
2018/11/23	21	74.96	18	74.68	72.00	3	14,732	0.02%
2018/11/22	38	74.88	35	74.89	72.80	3	14,384	0.02%
2018/11/21	20	75.04	38	74.29	77.50	-18	13,991	-0.13%
2018/11/20	1	70.50	7	70.17	70.50	-6	13,555	-0.04%
2018/11/19	3	69.80	2	69.70	70.10	1	13,594	0.01%
2018/11/16	24	69.16	24	70.41	69.00	0	13,591	0.00%
2018/11/15	7	68.80	8	68.93	70.00	-1	13,639	-0.01%
2018/11/14	10	69.57	19	69.35	68.00	-9	13,554	-0.07%
2018/11/13	3	67.60	7	68.96	71.50	-4	13,511	-0.03%
2018/11/12	15	67.89	16	67.69	69.00	-1	13,388	-0.01%
2018/11/09	21	66.97	24	66.98	67.50	-3	13,312	-0.02%
2018/11/08	39	68.71	22	68.61	66.20	17	13,209	0.13%
2018/11/07	5	67.42	11	67.71	69.80	-6	12,822	-0.05%
2018/11/06	9	65.47	7	64.91	63.50	2	12,780	0.02%
2018/11/05	9	66.68	7	66.60	67.40	2	12,809	0.02%
2018/11/02	11.1	65.69	13	66.20	66.40	-1.9	12,814	-0.01%
2018/11/01	4	62.90	11	62.19	63.30	-7	12,502	-0.06%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	9	51.69	6	52.02	52.40	3	12,483	0.02%
2018/10/29	12	48.93	19	49.49	51.80	-7	12,405	-0.06%
2018/10/26	12	49.86	10	50.24	47.10	2	12,467	0.02%
2018/10/25	7	51.94	8	51.94	50.40	-1	12,546	-0.01%
2018/10/24	12	56.80	8	56.81	56.00	4	12,412	0.03%
2018/10/23	3	60.20	3	61.13	58.30	0	12,263	0.00%
2018/10/22	2	61.80	1	62.00	61.90	1	12,230	0.01%
2018/10/19	6	62.35	1	62.50	61.80	5	12,158	0.04%
2018/10/18	1	65.30	2	66.10	65.30	-1	12,057	-0.01%
2018/10/17	3	66.23	4	65.15	65.20	-1	11,952	-0.01%
2018/10/16	11	65.66	6	65.73	64.00	5	11,921	0.04%
2018/10/15	0	0.00	1	63.20	63.10	-1	11,781	-0.01%
2018/10/12	8	63.75	13	63.67	64.10	-5	11,722	-0.04%
2018/10/11	5	64.06	2	64.20	63.50	3	11,552	0.03%
2018/10/09	10	69.05	15	69.27	70.50	-5	11,443	-0.04%
2018/10/08	6	67.67	2	67.30	68.00	4	11,287	0.04%
2018/10/05	2	70.60	2	72.90	70.00	0	11,098	0.00%
2018/10/04	2	75.20	2	75.25	75.80	0	10,937	0.00%
2018/10/03	1	75.40	1	76.20	74.90	0	10,944	0.00%
2018/10/02	4	79.45	3	79.43	78.50	1	10,874	0.01%
2018/10/01	2	80.20	6	79.10	79.90	-4	10,996	-0.04%
2018/09/28	5	79.72	4	78.68	78.40	1	11,180	0.01%
2018/09/27	1	77.20	21	77.28	77.30	-20	11,181	-0.18%
2018/09/26	1	78.60	3	78.23	79.50	-2	11,262	-0.02%
2018/09/25	33	81.26	21	80.39	78.10	12	11,179	0.11%
2018/09/21	18	77.77	24	79.50	81.50	-6	10,708	-0.06%
2018/09/20	4	74.63	4	74.80	74.60	0	10,431	0.00%
2018/09/19	6	75.47	4	75.48	74.30	2	10,444	0.02%
2018/09/18	5	72.22	3	73.90	73.90	2	10,448	0.02%
2018/09/17	10	74.08	10	74.28	74.70	0	10,570	0.00%
2018/09/14	3	68.00	8	69.69	72.10	-5	10,320	-0.05%
2018/09/13	4	66.23	5	66.40	65.60	-1	10,254	-0.01%
2018/09/12	15	66.48	3	66.57	64.40	12	10,255	0.12%
2018/09/11	6	69.85	4	70.85	69.50	2	10,055	0.02%
2018/09/10	5	72.36	2	71.80	69.50	3	9,872	0.03%
2018/09/07	5	80.22	1	85.90	77.20	4	9,740	0.04%
2018/09/06	2	85.20	1	84.70	85.00	1	9,688	0.01%
2018/09/05	0	0.00	1	84.60	84.30	-1	9,854	-0.01%
2018/09/04	0	0.00	3	84.47	84.40	-3	10,053	-0.03%
2018/09/03	3	83.50	0	0.00	83.80	3	10,218	0.03%
2018/08/30	7	88.63	5	88.66	87.50	2	10,763	0.02%
2018/08/29	2	86.95	1	87.20	87.40	1	11,085	0.01%
2018/08/28	1	87.30	0	0.00	87.40	1	11,507	0.01%
2018/08/27	2	86.90	7	87.74	88.20	-5	11,612	-0.04%
2018/08/24	4	83.80	4	83.83	84.50	0	11,737	0.00%
2018/08/23	6	86.32	5	86.44	85.20	1	12,123	0.01%
2018/08/22	5	85.24	4	85.78	87.30	1	12,328	0.01%
2018/08/21	4	86.73	5	86.42	86.60	-1	12,292	-0.01%
2018/08/20	15	86.55	2	85.90	84.20	13	12,374	0.11%
2018/08/16	3	92.10	2	91.80	92.80	1	12,390	0.01%
2018/08/15	2	89.70	2	90.90	90.30	0	12,514	0.00%
2018/08/14	3	89.10	5	90.46	91.50	-2	12,602	-0.02%
2018/08/13	1	87.10	0	0.00	88.40	1	12,638	0.01%
2018/08/10	3	94.97	3	97.40	93.00	0	12,649	0.00%
2018/08/09	2	95.80	3	95.67	96.10	-1	12,911	-0.01%
2018/08/08	4	98.60	5	97.60	95.60	-1	13,595	-0.01%
2018/08/07	1	100.00	3	101.83	102.50	-2	13,996	-0.01%
2018/08/06	0	0.00	1	98.80	99.50	-1	14,580	-0.01%
2018/08/03	2	93.10	2	96.65	97.00	0	15,125	0.00%
2018/08/02	12	93.39	13	93.97	92.00	-1	15,089	-0.01%
2018/08/01	3	99.17	2	101.25	99.20	1	15,010	0.01%
2018/07/31	4	106.88	7	106.79	105.00	-3	15,036	-0.02%
2018/07/30	1	107.00	4	110.88	107.00	-3	15,173	-0.02%
2018/07/27	0	0.00	1	112.50	113.00	-1	15,325	-0.01%
2018/07/23	3	108.50	2	110.50	108.00	1	16,091	0.01%
2018/07/20	1	114.00	0	0.00	115.00	1	16,295	0.01%
2018/07/19	4	116.38	2	115.75	115.50	2	16,418	0.01%
2018/07/18	2	116.00	7	114.57	109.50	-5	16,549	-0.03%
2018/07/17	3	115.50	2	115.50	115.00	1	16,632	0.01%
2018/07/16	5	115.50	0	0.00	116.50	5	16,937	0.03%
2018/07/13	2	117.00	3	116.00	114.50	-1	17,483	-0.01%
2018/07/11	2	114.00	1	112.50	113.00	1	18,121	0.01%
2018/07/10	1	116.00	8	116.31	115.00	-7	18,706	-0.04%
2018/07/09	1	112.50	1	113.50	114.00	0	19,373	0.00%
2018/07/06	14	114.00	6	114.17	117.50	8	19,510	0.04%
2018/07/05	0	0.00	1	110.00	107.00	-1	19,568	-0.01%
2018/07/04	2	108.75	3	107.83	107.00	-1	19,769	-0.01%
2018/07/03	0	0.00	1	115.00	115.50	-1	20,025	0.00%
2018/07/02	4	118.38	1	115.00	115.50	3	20,029	0.01%
2018/06/29	1	123.50	1	124.00	123.00	0	19,974	0.00%
2018/06/28	3	124.17	0	0.00	123.00	3	20,003	0.01%
2018/06/27	8	125.25	8	125.06	128.00	0	20,283	0.00%
2018/06/26	4	126.38	6	128.58	125.00	-2	20,572	-0.01%
2018/06/25	0	0.00	1	124.00	127.00	-1	20,422	0.00%
2018/06/22	1	123.00	2	126.25	124.00	-1	20,571	0.00%
2018/06/21	0	0.00	3	126.67	129.00	-3	20,592	-0.01%
2018/06/20	3	121.33	2.1	123.45	123.00	0.9	20,819	0.00%
2018/06/19	1	124.00	2	125.00	124.00	-1	21,083	0.00%
2018/06/15	0	0.00	0.1	127.50	128.00	-0.1	21,343	0.00%
2018/06/13	2	125.75	2	126.00	127.50	0	22,584	0.00%
2018/06/12	2	129.00	9	128.28	128.00	-7	22,755	-0.03%
2018/06/11	6	125.50	2	125.50	125.50	4	22,574	0.02%
2018/06/08	3	117.54	11	118.50	120.50	-8	22,440	-0.04%
2018/06/07	1	128.50	3	124.67	125.00	-2	22,077	-0.01%
2018/06/06	5	123.80	8	123.44	128.00	-3	22,058	-0.01%
2018/06/05	26	126.61	18	129.92	122.50	8	21,956	0.04%
2018/06/04	5	135.80	8	135.81	136.00	-3	21,514	-0.01%
2018/06/01	5	138.10	4	138.13	137.00	1	21,474	0.00%
2018/05/31	19	146.21	12	146.21	141.00	7	21,435	0.03%
2018/05/30	11	143.14	25	143.46	143.00	-14	20,992	-0.07%
2018/05/29	26	144.73	19	143.13	143.00	7	20,769	0.03%
2018/05/28	13	143.31	12	142.21	142.00	1	20,607	0.00%
2018/05/25	7	139.07	5	140.40	140.00	2	20,488	0.01%
2018/05/24	3	137.50	2	137.00	138.00	1	20,424	0.00%
2018/05/23	7	137.57	8	138.69	137.00	-1	20,377	0.00%
2018/05/22	12	140.92	7	136.86	136.50	5	20,225	0.02%
2018/05/21	1	140.00	11	139.23	141.00	-10	20,225	-0.05%
2018/05/18	2	139.00	1	137.50	139.00	1	20,217	0.00%
2018/05/17	9	138.72	6	141.75	136.50	3	20,166	0.01%
2018/05/16	40	145.49	43	145.02	141.50	-3	20,054	-0.01%
2018/05/15	17.1	146.22	21	144.12	141.00	-4	19,651	-0.02%
2018/05/14	48.1	145.64	41	147.29	151.00	7.1	19,438	0.04%
2018/05/11	20	139.20	25	139.56	137.50	-5	18,840	-0.03%
2018/05/10	19	133.71	2	135.00	135.50	17	18,366	0.09%
2018/05/09	11	133.68	15	131.53	131.00	-4	18,655	-0.02%
2018/05/08	9	133.78	11	133.91	132.00	-2	18,633	-0.01%
2018/05/07	17	129.79	15	130.67	131.00	2	18,638	0.01%
2018/05/04	14	129.86	10	126.50	127.00	4	18,647	0.02%
2018/05/03	87	133.56	72	134.65	130.50	15	19,036	0.08%
2018/05/02	95	134.54	121	133.01	134.50	-26	19,101	-0.14%	大賣/
2018/04/30	67	129.98	66	130.36	129.00	1	19,276	0.01%
2018/04/27	3	132.00	5	132.00	131.00	-2	19,738	-0.01%
2018/04/26	15	128.80	32	128.78	128.50	-17	20,196	-0.08%
2018/04/25	11	123.09	9	124.94	124.00	2	20,437	0.01%
2018/04/24	15	122.30	5	121.60	120.50	10	20,453	0.05%
2018/04/23	4	132.75	4	129.63	128.00	0	20,274	0.00%
2018/04/20	44	134.67	5	133.90	133.00	39	20,187	0.19%
2018/04/19	60	138.01	52	138.59	138.50	8	19,928	0.04%
2018/04/18	56	129.43	50	129.45	133.00	6	19,375	0.03%
2018/04/17	121	134.36	114	134.69	127.50	7	19,068	0.04%	大買/大賣/
2018/04/16	109	133.72	112	134.47	139.00	-3	18,751	-0.02%	大買/大賣/
2018/04/13	39	129.26	65	128.88	130.00	-26	18,183	-0.14%
2018/04/12	10	118.65	8	118.19	120.00	2	17,461	0.01%
2018/04/11	15	118.27	24	119.06	116.50	-9	17,297	-0.05%
2018/04/10	13	116.69	14	116.50	115.50	-1	17,082	-0.01%
2018/04/09	16	111.06	36	111.47	115.50	-20	17,027	-0.12%
2018/04/03	12	105.67	11	107.18	105.50	1	16,574	0.01%
2018/04/02	13	107.19	11	105.91	105.00	2	16,475	0.01%
2018/03/31	18	105.92	0	0.00	106.50	18	16,428	0.11%
2018/03/30	20	109.10	27	110.04	107.50	-7	16,426	-0.04%
2018/03/29	10	107.90	24	108.98	107.50	-14	16,147	-0.09%
2018/03/28	26	102.37	52	102.02	102.00	-26	15,663	-0.17%
2018/03/27	35	104.01	13	104.50	104.50	22	15,543	0.14%
2018/03/26	11	100.80	12	100.38	100.50	-1	15,389	-0.01%
2018/03/23	26.3	99.86	2	100.50	99.10	24.3	15,300	0.16%
2018/03/22	19	108.37	15	109.37	105.50	4	14,998	0.03%
2018/03/21	4	107.50	0	0.00	107.00	4	14,641	0.03%
2018/03/20	7	107.50	8	107.81	111.00	-1	14,362	-0.01%
2018/03/19	46	106.65	62	105.31	105.50	-16	13,950	-0.11%
2018/03/16	9	99.49	17	98.51	98.80	-8	13,064	-0.06%
2018/03/15	11	95.96	14	96.16	96.10	-3	12,772	-0.02%
2018/03/14	5	95.24	13	95.74	95.80	-8	12,853	-0.06%
2018/03/13	15	97.55	11	98.39	97.20	4	13,013	0.03%
2018/03/12	5	97.46	22.2	98.42	97.30	-17.2	13,020	-0.13%
2018/03/09	11	94.97	25	95.24	95.60	-14	12,930	-0.11%
2018/03/08	2	91.30	0	0.00	91.80	2	12,835	0.02%
2018/03/07	1	90.90	1	91.10	90.90	0	12,893	0.00%
2018/03/06	6	91.07	9	89.96	91.50	-3	13,000	-0.02%
2018/03/05	7	87.77	6	88.00	87.50	1	13,032	0.01%
2018/03/02	6	88.13	7	88.23	88.90	-1	13,097	-0.01%
2018/03/01	10	89.11	10	89.43	89.10	0	13,126	0.00%
2018/02/27	10	90.29	6	90.93	89.80	4	13,196	0.03%
2018/02/26	9	91.94	7	92.40	90.80	2	13,182	0.02%
2018/02/23	14	93.12	8	95.25	92.30	6	13,170	0.05%
2018/02/22	13	93.52	12	93.13	93.60	1	13,360	0.01%
2018/02/21	0	0.00	11	92.98	93.80	-11	13,935	-0.08%
2018/02/12	8	88.89	8	89.16	88.00	0	13,860	0.00%
2018/02/09	16	89.54	11	89.60	89.00	5	13,859	0.04%
2018/02/08	8	93.71	7	94.53	93.70	1	13,774	0.01%
2018/02/07	20	98.35	20	98.17	96.10	0	13,596	0.00%
2018/02/06	13	95.15	5	96.36	92.50	8	13,462	0.06%
2018/02/05	3	97.60	10	98.99	101.50	-7	13,530	-0.05%
2018/02/02	4	100.05	12	99.70	99.90	-8	13,821	-0.06%
2018/02/01	50	104.04	43	104.28	102.00	7	13,956	0.05%
2018/01/31	9	99.10	7	99.69	101.50	2	13,751	0.01%
2018/01/30	15	100.83	22	100.20	100.50	-7	13,742	-0.05%
2018/01/29	3	95.67	12	96.61	99.50	-9	13,513	-0.07%
2018/01/26	65	99.57	45	99.86	94.40	20	13,519	0.15%
2018/01/25	35	99.32	59	99.26	100.00	-24	13,241	-0.18%
2018/01/24	42	99.07	55	99.15	99.00	-13	13,005	-0.10%
2018/01/23	102	98.54	72.3	98.09	97.50	29.7	12,675	0.23%	大買/
2018/01/22	30	95.02	58	96.01	97.60	-28	12,323	-0.23%
2018/01/19	28	87.11	64	87.14	88.80	-36	12,166	-0.30%
2018/01/18	9	83.91	6.1	83.71	83.70	2.9	11,858	0.02%
2018/01/17	2	81.20	3	81.90	81.40	-1	12,138	-0.01%
2018/01/16	12	81.74	6	81.75	81.50	6	12,388	0.05%
2018/01/15	0	0.00	1	81.90	81.90	-1	12,650	-0.01%
2018/01/11	0	0.00	3	78.80	79.10	-3	13,565	-0.02%
2018/01/10	16	81.21	20	79.77	79.00	-4	13,939	-0.03%
2018/01/09	12	82.38	1	81.30	81.50	11	14,253	0.08%
2018/01/08	2	81.35	2	81.30	81.20	0	14,810	0.00%
2018/01/05	14	83.55	28.1	82.68	81.70	-14.1	15,666	-0.09%
2018/01/04	2	81.15	2	81.80	81.40	0	16,200	0.00%
2018/01/03	17	80.76	13	79.76	81.60	4	16,207	0.02%
2018/01/02	5	76.20	1	76.50	76.30	4	16,057	0.02%