中美晶 (5483)-群益金鼎-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
192.5
漲跌
▲1.0
漲幅
+0.52%
成交量
2,416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－群益金鼎-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

群益金鼎-中山券商分點個股進出
群益金鼎-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
2024/04/26	0	0.00	3	192.50	192.50	-3	7,809	-0.04%
2024/04/24	1	193.50	0	0.00	194.00	1	7,903	0.01%
2024/04/22	1	190.00	0	0.00	188.50	1	8,055	0.01%
2024/04/18	0	0.00	1	201.50	199.50	-1	7,978	-0.01%
2024/04/17	4	203.50	1	203.50	202.00	3	8,054	0.04%
2024/04/16	5	198.30	4	198.75	199.00	1	8,071	0.01%
2024/04/15	1	208.00	2	208.00	208.50	-1	7,963	-0.01%
2024/04/12	0	0.00	1	211.00	211.50	-1	7,933	-0.01%
2024/04/11	3	209.50	1	209.50	210.00	2	7,977	0.03%
2024/04/10	1	212.02	1	212.00	211.00	0	8,052	0.00%
2024/04/09	2	209.50	1	210.50	210.50	1	8,170	0.01%
2024/04/08	1	210.50	1	211.50	210.50	0	8,228	0.00%
2024/04/02	6	209.75	1	210.98	209.50	5	8,294	0.06%
2024/04/01	4	209.63	0	0.00	208.00	4	8,371	0.05%
2024/03/29	4.1	213.93	3	212.00	214.50	1.1	8,349	0.01%
2024/03/28	1	215.65	1	221.04	215.00	0	8,105	0.00%
2024/03/27	1	216.57	1	220.50	223.50	0	7,891	0.00%
2024/03/26	0.1	218.00	4	217.50	214.00	-3.9	7,710	-0.05%
2024/03/25	4	222.88	10.1	220.01	220.00	-6.1	7,706	-0.08%
2024/03/22	7	224.32	10	222.25	224.00	-3	7,788	-0.04%
2024/03/21	10	236.05	5.1	232.22	232.50	5	7,772	0.06%
2024/03/20	7	235.64	6	238.08	240.00	1	7,614	0.01%
2024/03/19	2	225.25	5	225.30	226.00	-3	7,048	-0.04%
2024/03/14	2	209.50	2	215.25	208.50	0	6,596	0.00%
2024/03/13	1.1	216.45	4.1	218.65	215.50	-3	6,432	-0.05%
2024/03/12	1	213.00	2	214.50	214.50	-1	6,260	-0.02%
2024/03/11	2	208.25	1	209.50	209.00	1	6,205	0.02%
2024/03/08	9	210.84	12	210.29	209.00	-3	6,145	-0.05%
2024/03/07	0	0.00	0.4	199.57	200.50	-0.4	5,714	-0.01%
2024/03/04	2	193.00	0	0.00	193.50	2	5,690	0.04%
2024/03/01	0	0.00	1	189.50	189.50	-1	5,804	-0.02%
2024/02/29	0.1	186.50	0	0.00	185.50	0.1	5,752	0.00%
2024/02/23	0	188.00	1.2	188.08	187.00	-1.2	5,808	-0.02%
2024/02/20	0.1	185.55	0	0.00	186.00	0.1	5,879	0.00%
2024/02/19	0.2	185.00	0	0.00	184.50	0.2	5,904	0.00%
2024/02/16	3	183.17	0.2	183.25	184.00	2.8	5,919	0.05%
2024/02/15	0.3	184.40	0	0.00	184.00	0.3	5,927	0.00%
2024/02/05	0	0.00	5	191.50	192.00	-5	5,864	-0.09%
2024/02/02	5	191.00	0	0.00	191.00	5	5,886	0.08%
2024/01/25	2.1	196.48	0	0.00	195.00	2.1	6,152	0.03%
2024/01/24	0	0.00	1	202.50	203.50	-1	6,207	-0.02%
2024/01/23	0	0.00	1	199.00	201.00	-1	6,164	-0.02%
2024/01/19	0	0.00	1	196.00	197.50	-1	6,077	-0.02%
2024/01/17	0	0.00	5	191.00	191.00	-5	5,984	-0.08%
2024/01/16	3	196.00	0	0.00	196.00	3	5,862	0.05%
2024/01/15	0	0.00	2	201.00	201.00	-2	5,754	-0.03%
2024/01/11	5	200.00	1	200.00	200.00	4	5,675	0.07%
2024/01/10	0	0.00	0.1	194.00	196.50	-0.1	5,572	0.00%
2024/01/09	0	0.00	2.2	193.01	193.00	-2.2	5,525	-0.04%
2024/01/08	1	192.50	0.2	191.50	192.50	0.8	5,490	0.01%
2024/01/05	1	192.00	0	0.00	191.50	1	5,465	0.02%
2024/01/04	0	0.00	3	191.83	191.50	-3	5,417	-0.06%
2024/01/03	2.2	194.01	0	0.00	193.00	2.2	5,373	0.04%
2023/12/29	1.1	194.95	0	0.00	196.00	1.1	5,147	0.02%
2023/12/28	2	198.00	2	199.75	196.00	0	5,112	0.00%
2023/12/27	1	201.50	0	0.00	200.50	1	5,047	0.02%
2023/12/26	0.1	201.50	2.4	203.13	207.50	-2.4	4,939	-0.05%
2023/12/25	1	196.00	0	0.00	198.50	1	4,817	0.02%
2023/12/22	0	0.00	0.6	197.21	199.00	-0.6	4,744	-0.01%
2023/12/20	0	0.00	1	201.00	198.00	-1	4,595	-0.02%
2023/12/19	0.1	195.00	0	0.00	200.50	0.1	4,467	0.00%
2023/12/18	1.1	200.14	0.1	200.00	200.50	1	4,314	0.02%
2023/12/15	0	0.00	6.1	197.82	197.50	-6.1	4,171	-0.15%
2023/12/14	1	190.00	3	189.00	191.50	-2	3,986	-0.05%
2023/12/13	0.2	187.75	0	0.00	187.50	0.2	3,933	0.01%
2023/12/12	0.1	190.50	2.2	188.45	190.50	-2.1	3,934	-0.05%
2023/12/11	0	0.00	3	185.00	185.50	-3	3,931	-0.08%
2023/12/08	2.1	185.71	1.1	185.98	184.50	1.1	3,926	0.03%
2023/12/07	3	184.50	2	184.75	183.50	1	3,939	0.03%
2023/12/06	2	184.25	0	0.00	184.50	2	3,910	0.05%
2023/12/05	0.1	180.25	1	179.50	180.50	-0.9	3,885	-0.02%
2023/12/04	2	183.00	1	183.50	183.00	1	3,840	0.03%
2023/12/01	0	0.00	5	184.30	184.50	-5	3,828	-0.13%
2023/11/30	5	183.40	5.1	184.87	183.00	-0.1	3,797	0.00%
2023/11/29	1	184.50	2.1	185.00	185.00	-1.1	3,750	-0.03%
2023/11/28	0.2	183.50	4.3	183.37	182.00	-4.1	3,641	-0.11%
2023/11/27	0	0.00	1	179.00	177.50	-1	3,479	-0.03%
2023/11/24	0	0.00	1.1	178.95	179.00	-1.1	3,449	-0.03%
2023/11/20	2	175.50	0	0.00	175.00	2	3,336	0.06%
2023/11/17	0	0.00	2	177.00	177.50	-2	3,321	-0.06%
2023/11/15	1	175.50	0	0.00	174.00	1	3,243	0.03%
2023/11/13	2	176.75	1	177.00	175.50	1	3,173	0.03%
2023/11/10	0	0.00	1.1	174.98	175.00	-1.1	3,157	-0.03%
2023/11/08	0	0.00	10.1	173.90	172.50	-10.1	3,184	-0.32%
2023/11/07	8	174.88	1	175.00	175.00	7	3,141	0.22%
2023/11/06	2	175.00	6.1	174.92	175.00	-4.1	3,148	-0.13%
2023/11/03	0	0.00	1.1	172.47	173.00	-1.1	3,136	-0.04%
2023/11/02	7	170.50	5.1	171.11	173.00	1.9	3,191	0.06%
2023/11/01	2.1	167.28	2.2	168.02	170.00	-0.2	3,118	-0.01%
2023/10/31	0	0.00	1	164.00	163.50	-1	3,015	-0.03%
2023/10/30	0	0.00	1.1	164.50	164.50	-1.1	3,108	-0.04%
2023/10/27	0	0.00	1	161.50	161.50	-1	3,136	-0.03%
2023/10/26	0	0.00	2	159.75	159.00	-2	3,209	-0.06%
2023/10/25	0	0.00	0	163.00	162.50	0	3,262	0.00%
2023/10/24	0	0.00	1	162.00	161.00	-1	3,337	-0.03%
2023/10/23	0.1	161.00	0	0.00	161.50	0.1	3,490	0.00%
2023/10/20	1	162.00	1	161.50	161.50	0	3,591	0.00%
2023/10/19	2	162.00	2	162.75	162.50	0	3,703	0.00%
2023/10/18	2	163.75	5	164.00	163.50	-3	3,798	-0.08%
2023/10/16	1	165.50	1	165.00	166.00	0	4,055	0.00%
2023/10/13	0	0.00	3.1	165.84	166.00	-3.1	4,216	-0.07%
2023/10/11	3	163.83	4.1	163.40	164.50	-1.1	4,611	-0.02%
2023/10/06	0	0.00	2.1	161.26	161.50	-2.1	4,943	-0.04%
2023/10/03	1	160.50	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0	0.00	0.1	162.00	162.00	-0.1	5,302	0.00%
2023/09/28	2	157.25	1	157.00	157.00	1	5,299	0.02%
2023/09/26	3	158.67	1	157.50	157.00	2	5,314	0.04%
2023/09/25	0	0.00	11	160.05	160.50	-11	5,316	-0.21%
2023/09/22	1	157.50	1	159.30	160.00	0	5,350	0.00%
2023/09/21	5	159.10	3	159.50	158.00	2	5,345	0.04%
2023/09/20	3	162.50	4.1	163.10	162.00	-1.1	5,322	-0.02%
2023/09/19	1	164.00	3	163.50	163.50	-2	5,329	-0.04%
2023/09/18	2.1	165.01	1.1	165.52	165.00	1	5,339	0.02%
2023/09/15	0	0.00	1	166.50	166.50	-1	5,428	-0.02%
2023/09/14	12	164.21	10.2	163.86	164.00	1.8	5,382	0.03%
2023/09/13	2	160.75	2	161.00	161.00	0	5,290	0.00%
2023/09/12	9.2	160.67	6	160.33	161.00	3.2	5,355	0.06%
2023/09/11	3	157.50	3	157.17	157.00	0	5,353	0.00%
2023/09/08	0	0.00	2	155.50	155.50	-2	5,383	-0.04%
2023/09/07	1	158.00	0	0.00	158.00	1	5,393	0.02%
2023/09/06	4	157.88	4.2	158.54	158.50	-0.2	5,367	0.00%
2023/09/04	1	158.50	0	0.00	160.00	1	5,371	0.02%
2023/09/01	11.1	158.50	3	158.00	158.50	8.1	5,370	0.15%
2023/08/31	0.1	158.00	0	0.00	156.50	0.1	5,404	0.00%
2023/08/30	0	0.00	0.2	156.50	156.50	-0.2	5,424	0.00%
2023/08/29	1	155.50	1	154.50	155.50	0	5,451	0.00%
2023/08/28	4	154.88	0	0.00	154.50	4	5,477	0.07%
2023/08/24	1	155.00	0.1	155.00	154.50	0.9	5,537	0.02%
2023/08/23	0.1	155.00	0	0.00	155.00	0.1	5,562	0.00%
2023/08/22	1	154.00	0	0.00	153.00	1	5,614	0.02%
2023/08/21	1	153.50	1	153.00	153.50	0	5,652	0.00%
2023/08/18	1	154.50	0	0.00	154.00	1	5,687	0.02%
2023/08/17	1	153.00	1	152.50	156.50	0	5,682	0.00%
2023/08/16	5	152.20	4	150.75	152.00	1	5,669	0.02%
2023/08/15	0.1	155.00	0	0.00	153.00	0.1	5,663	0.00%
2023/08/14	2	152.03	2	153.50	154.50	0	5,662	0.00%
2023/08/11	1	159.50	0	159.50	157.50	1	5,620	0.02%
2023/08/09	0	159.50	1	159.00	160.00	-1	5,595	-0.02%
2023/08/08	3.3	161.06	1	161.00	161.50	2.3	5,567	0.04%
2023/08/07	1	167.50	0	0.00	167.50	1	5,498	0.02%
2023/08/04	1	164.00	2	165.00	165.50	-1	5,469	-0.02%
2023/08/02	8.4	164.14	6.1	164.20	163.00	2.4	5,465	0.04%
2023/08/01	2.1	169.29	1	170.50	168.50	1.1	5,424	0.02%
2023/07/31	2	173.00	1	173.00	171.50	1	5,375	0.02%
2023/07/28	2	170.78	2	170.50	171.00	0	5,311	0.00%
2023/07/27	2	169.50	17.6	169.58	169.50	-15.6	5,230	-0.30%
2023/07/26	6.3	168.41	3	169.33	165.50	3.3	5,150	0.06%
2023/07/25	6	177.83	8.2	176.50	175.50	-2.1	4,990	-0.04%
2023/07/24	1.2	179.83	2.3	181.49	180.50	-1.1	4,881	-0.02%
2023/07/21	4.1	179.14	3	178.67	180.00	1.1	4,755	0.02%
2023/07/20	9	181.50	6.1	181.50	181.50	3	4,673	0.06%
2023/07/19	5.4	182.58	3.1	182.76	179.00	2.2	4,567	0.05%
2023/07/18	3.4	182.17	6.1	181.02	183.00	-2.8	4,378	-0.06%
2023/07/17	12.1	184.02	3.1	184.32	182.00	9	4,233	0.21%
2023/07/14	9.5	182.21	7	181.79	185.00	2.5	4,107	0.06%
2023/07/13	21	180.02	9.3	179.83	177.50	11.7	3,826	0.31%
2023/07/12	5.3	175.01	2	175.50	176.50	3.3	3,439	0.10%
2023/07/11	0	0.00	6	162.00	162.50	-6	3,081	-0.19%
2023/07/10	1.1	160.00	0	0.00	160.00	1.1	3,063	0.04%
2023/07/05	0	0.00	6	162.00	161.50	-6	3,110	-0.19%
2023/07/04	0	0.00	0.2	162.00	161.50	-0.2	3,100	-0.01%
2023/07/03	1	162.50	7	162.50	162.50	-6	3,123	-0.19%
2023/06/30	0	0.00	1	161.00	161.50	-1	3,136	-0.03%
2023/06/28	0.2	158.87	0	0.00	158.00	0.2	3,117	0.01%
2023/06/27	0	0.00	1	157.00	157.50	-1	3,127	-0.03%
2023/06/26	1	157.50	1	158.00	157.00	0	3,104	0.00%
2023/06/21	3	157.17	0.5	158.00	156.00	2.5	3,097	0.08%
2023/06/20	1	160.51	0	0.00	160.50	1	3,024	0.03%
2023/06/19	1	162.00	0	0.00	162.00	1	3,062	0.03%
2023/06/16	0.1	162.00	1	162.50	164.00	-0.9	3,044	-0.03%
2023/06/15	4	161.50	0.2	160.50	161.50	3.8	3,018	0.13%
2023/06/13	0	0.00	3	159.50	159.50	-3	3,155	-0.10%
2023/06/12	3.2	157.50	0	0.00	157.00	3.2	3,149	0.10%
2023/06/09	1	157.00	0	0.00	156.50	1	3,167	0.03%
2023/06/06	1.1	156.56	0	0.00	157.00	1.1	3,200	0.03%
2023/06/02	0	0.00	1	157.50	158.00	-1	3,186	-0.03%
2023/06/01	0	0.00	3	157.00	157.00	-3	3,168	-0.09%
2023/05/30	0	0.00	2	159.00	159.00	-2	3,136	-0.06%
2023/05/29	2	160.50	5	160.00	159.50	-3	3,164	-0.09%
2023/05/26	0.5	157.50	0	0.00	158.50	0.5	3,150	0.02%
2023/05/25	0	0.00	1.1	156.09	156.50	-1.1	3,128	-0.04%
2023/05/24	1.1	153.55	0	0.00	155.50	1.1	3,096	0.04%
2023/05/19	0	0.00	1	152.00	151.00	-1	3,023	-0.03%
2023/05/16	2	150.50	0	0.00	148.50	2	2,967	0.07%
2023/05/12	2	147.00	0	0.00	147.00	2	2,956	0.07%
2023/05/09	1	151.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	0.1	153.50	2	153.50	154.50	-2	2,946	-0.07%
2023/05/04	0	146.00	0	0.00	145.00	0	2,945	0.00%
2023/04/28	0	148.50	0	0.00	147.50	0	3,118	0.00%
2023/04/24	0	0.00	1	148.00	148.00	-1	3,116	-0.03%
2023/04/21	63	150.27	0	0.00	149.00	63	3,251	1.94%
2023/04/20	4.1	150.30	0	0.00	149.00	4.1	3,261	0.13%
2023/04/19	2	152.00	0	0.00	151.50	2	3,293	0.06%
2023/04/18	0.1	154.50	0	0.00	153.00	0.1	3,307	0.00%
2023/04/17	7	155.36	0	0.00	155.00	7	3,310	0.21%
2023/04/13	0	0.00	1	155.50	154.00	-1	3,363	-0.03%
2023/04/12	0.1	157.00	0	0.00	156.00	0.1	3,362	0.00%
2023/04/10	1	157.00	3	157.83	156.50	-2	3,374	-0.06%
2023/04/06	2.1	152.57	0	0.00	152.50	2.1	3,321	0.06%
2023/03/30	0	0.00	1	157.00	156.50	-1	3,324	-0.03%
2023/03/29	0	155.00	0	0.00	153.50	0	3,355	0.00%
2023/03/27	0	0.00	1	157.50	157.00	-1	3,461	-0.03%
2023/03/24	0	0.00	2	156.50	156.50	-2	3,506	-0.06%
2023/03/23	1	154.50	1	155.50	155.50	0	3,508	0.00%
2023/03/22	1	153.50	2	154.25	154.00	-1	3,486	-0.03%
2023/03/21	3.1	153.16	1	153.00	152.50	2.1	3,432	0.06%
2023/03/20	1	153.00	0	0.00	152.00	1	3,439	0.03%
2023/03/17	2.1	155.71	8	156.50	154.00	-5.9	3,404	-0.17%
2023/03/16	8	159.06	0	0.00	159.00	8	3,238	0.25%
2023/03/14	0.1	155.00	0	0.00	153.50	0.1	3,248	0.00%
2023/02/16	0	0.00	1	161.00	162.00	-1	3,714	-0.03%
2023/02/15	0	0.00	1	161.00	157.50	-1	3,886	-0.03%
2023/02/10	0	164.00	0	0.00	163.00	0	4,154	0.00%
2023/02/08	0	164.00	0	0.00	165.00	0	4,329	0.00%
2023/02/01	1	163.00	0	0.00	165.00	1	4,318	0.02%
2023/01/30	0	0.00	1.2	160.40	160.50	-1.2	4,233	-0.03%
2023/01/12	0.2	159.00	0	0.00	156.50	0.2	4,267	0.00%
2023/01/11	1	160.00	1.2	160.17	161.50	-0.2	4,273	0.00%
2023/01/10	0.2	156.17	1	157.50	156.50	-0.9	4,166	-0.02%
2023/01/09	0	0.00	4	155.50	156.00	-4	4,184	-0.10%
2023/01/06	0.1	148.50	0	0.00	150.50	0.1	4,186	0.00%
2023/01/05	1	147.50	0	0.00	146.50	1	4,272	0.02%
2023/01/03	5	141.60	0	0.00	145.50	5	4,428	0.11%
2022/12/29	0	0.00	1	137.50	138.50	-1	4,461	-0.02%
2022/12/26	2	143.50	0	0.00	143.00	2	4,613	0.04%
2022/12/20	2	149.25	5	146.40	144.00	-3	5,049	-0.06%
2022/12/16	1	153.00	0	0.00	153.50	1	5,039	0.02%
2022/12/15	2	158.50	0	0.00	158.50	2	4,993	0.04%
2022/12/09	1	154.50	1	155.00	154.50	0	5,071	0.00%
2022/12/07	0	0.00	1	153.00	155.00	-1	5,069	-0.02%
2022/12/01	3	162.50	0	0.00	161.00	3	5,195	0.06%
2022/11/29	0	0.00	1	155.50	156.00	-1	5,186	-0.02%
2022/11/24	2	160.25	0	0.00	160.50	2	5,219	0.04%
2022/11/23	1	158.50	0	0.00	159.50	1	5,266	0.02%
2022/11/18	1	157.50	4	158.00	156.50	-3	5,346	-0.06%
2022/11/17	2	160.00	0	0.00	162.00	2	5,279	0.04%
2022/11/16	5	159.80	3	160.00	162.00	2	5,259	0.04%
2022/11/15	1	157.00	2	159.75	162.00	-1	5,155	-0.02%
2022/11/14	0	0.00	3	156.00	155.50	-3	5,060	-0.06%
2022/11/11	3	155.83	4.1	155.00	155.00	-1.1	5,034	-0.02%
2022/11/10	2	146.50	3	146.00	147.00	-1	4,979	-0.02%
2022/11/09	1	140.99	2	141.50	142.00	-1	4,940	-0.02%
2022/11/08	0	0.00	1	139.00	139.00	-1	4,940	-0.02%
2022/11/07	1	132.00	1	133.50	137.50	0	4,873	0.00%
2022/11/04	2	129.75	1	130.00	130.50	1	4,890	0.02%
2022/11/02	3	128.00	10	128.00	127.00	-7	4,998	-0.14%
2022/11/01	1	126.00	1	125.50	125.50	0	5,005	0.00%
2022/10/31	1	123.50	1.5	124.50	124.00	-0.5	5,223	-0.01%
2022/10/28	0	0.00	0.1	122.50	121.50	-0.1	5,237	0.00%
2022/10/27	4	124.13	9	125.17	125.50	-5	5,201	-0.10%
2022/10/26	2	122.50	2	121.75	121.50	0	5,210	0.00%
2022/10/25	0	0.00	1	123.00	120.50	-1	5,208	-0.02%
2022/10/24	4	124.00	15	126.07	122.00	-11	5,200	-0.21%
2022/10/21	1	123.00	0	0.00	121.00	1	5,162	0.02%
2022/10/20	4	120.63	1	120.50	121.50	3	5,159	0.06%
2022/10/18	2	124.00	3	123.00	122.50	-1	5,159	-0.02%
2022/10/17	1	119.00	0	0.00	121.50	1	5,242	0.02%
2022/10/14	0	0.00	6	124.00	121.50	-6	5,266	-0.11%
2022/10/13	1	120.50	1	116.00	117.00	0	5,300	0.00%
2022/10/12	1	123.50	1.1	124.41	123.00	-0.1	5,252	0.00%
2022/10/11	0	0.00	2	123.50	122.00	-2	5,282	-0.04%
2022/10/07	0	0.00	30	132.00	131.00	-30	5,208	-0.58%
2022/10/06	60	135.33	0	0.00	136.50	60	5,207	1.15%
2022/10/05	3	135.50	2	137.50	135.50	1	5,209	0.02%
2022/10/04	2	133.00	2	134.00	133.00	0	5,177	0.00%
2022/10/03	3	128.33	3	127.33	129.00	0	5,154	0.00%
2022/09/29	2	132.50	0	0.00	131.00	2	5,093	0.04%
2022/09/28	1.1	138.00	0	0.00	132.00	1.1	5,042	0.02%
2022/09/27	1.3	141.19	1	145.50	140.50	0.3	4,938	0.01%
2022/09/26	1	148.50	2	149.25	148.50	-1	4,850	-0.02%
2022/09/22	0	0.00	1	156.50	156.50	-1	4,893	-0.02%
2022/09/21	2.1	158.52	1	157.00	157.00	1.1	4,917	0.02%
2022/09/20	1	159.50	0	0.00	161.50	1	4,902	0.02%
2022/09/19	0	0.00	5	161.00	159.50	-5	4,929	-0.10%
2022/09/16	2	162.25	1	160.50	160.50	1	4,974	0.02%
2022/09/15	0	0.00	1	166.00	164.00	-1	5,015	-0.02%
2022/09/12	0	0.00	1.1	168.45	168.50	-1.1	5,211	-0.02%
2022/09/08	0	0.00	0.2	163.00	163.50	-0.2	5,360	0.00%
2022/09/07	0.1	159.50	0	0.00	158.50	0.1	5,372	0.00%
2022/09/06	0	0.00	1	162.50	163.50	-1	5,371	-0.02%
2022/09/05	2	160.75	1	164.50	162.00	1	5,435	0.02%
2022/08/31	7	166.79	1	167.50	167.50	6	5,561	0.11%
2022/08/30	1	167.50	3	167.67	168.00	-2	5,559	-0.04%
2022/08/29	1	160.50	2	160.00	161.00	-1	5,496	-0.02%
2022/08/26	1	168.00	1	168.00	166.50	0	5,514	0.00%
2022/08/25	3	167.67	0	0.00	167.00	3	5,535	0.05%
2022/08/23	2	163.00	2	162.75	166.00	0	5,648	0.00%
2022/08/22	1	165.00	1	165.00	164.50	0	5,753	0.00%
2022/08/19	1	166.50	6	167.25	166.00	-5	5,751	-0.09%
2022/08/18	0	0.00	10	167.80	169.00	-10	5,698	-0.18%
2022/08/17	16	167.66	0	0.00	167.50	16	5,659	0.28%
2022/08/16	1	164.00	1	161.50	163.00	0	5,586	0.00%
2022/08/15	2.8	160.85	4	161.13	160.00	-1.2	5,515	-0.02%
2022/08/12	0.3	162.33	2	162.00	161.50	-1.7	5,470	-0.03%
2022/08/09	5	152.20	29	153.69	155.50	-24	5,402	-0.44%
2022/08/08	4	150.50	0	0.00	151.50	4	5,417	0.07%
2022/08/05	27	145.89	2	148.75	149.00	25	5,544	0.45%
2022/08/02	0	0.00	4	137.50	138.00	-4	5,432	-0.07%
2022/07/26	0	0.00	2	141.25	141.50	-2	5,703	-0.04%
2022/07/25	2	144.50	0	0.00	145.00	2	5,727	0.03%
2022/07/21	1	144.50	0	0.00	145.50	1	5,817	0.02%
2022/07/20	0	0.00	5	142.30	142.00	-5	5,829	-0.09%
2022/07/19	2	138.75	0	0.00	139.00	2	5,823	0.03%
2022/07/18	5	142.80	3	142.67	144.50	2	5,848	0.03%
2022/07/15	1.1	141.95	0	0.00	141.00	1.1	5,809	0.02%
2022/07/11	2	142.00	1	142.00	141.00	1	5,750	0.02%
2022/07/08	1	141.00	1	140.00	140.50	0	5,736	0.00%
2022/07/07	0	0.00	0.4	138.50	138.50	-0.4	5,719	-0.01%
2022/07/06	0	0.00	5	133.90	133.00	-5	5,828	-0.09%
2022/07/04	0	0.00	5	137.90	137.50	-5	5,854	-0.09%
2022/07/01	5	139.60	5	140.40	139.00	0	5,867	0.00%
2022/06/30	0	0.00	2	141.50	141.00	-2	5,781	-0.03%
2022/06/28	7	148.79	2	146.50	146.50	5	5,780	0.09%
2022/06/24	2	146.00	1	146.00	147.00	1	5,751	0.02%
2022/06/23	2	141.00	2	140.50	143.50	0	5,748	0.00%
2022/06/22	6	145.83	0	0.00	143.00	6	5,747	0.10%
2022/06/20	1	142.00	2	143.75	142.50	-1	5,801	-0.02%
2022/06/17	11	149.55	10	147.00	150.00	1	5,724	0.02%
2022/06/16	1	159.50	0	0.00	156.50	1	5,598	0.02%
2022/06/15	0	0.00	1	161.00	162.00	-1	5,656	-0.02%
2022/06/14	30	160.50	0	0.00	160.50	30	5,814	0.52%
2022/06/13	3.1	163.15	31	160.37	161.50	-27.9	5,805	-0.48%
2022/06/09	2	171.50	3	172.67	173.00	-1	5,831	-0.02%
2022/06/08	1	168.50	2.6	170.00	170.00	-1.6	5,773	-0.03%
2022/06/07	3	168.67	0	0.00	169.00	3	5,831	0.05%
2022/06/06	2	166.75	2	169.00	171.00	0	5,863	0.00%
2022/06/02	2.1	169.10	2	170.00	170.00	0.1	5,915	0.00%
2022/06/01	1	171.50	4	171.00	169.50	-3	6,035	-0.05%
2022/05/31	4	169.88	3	170.83	172.50	1	5,993	0.02%
2022/05/30	3	169.67	5	168.80	170.50	-2	5,949	-0.03%
2022/05/27	1	163.00	0	0.00	162.00	1	5,795	0.02%
2022/05/26	1	160.00	1	159.50	159.00	0	5,807	0.00%
2022/05/25	0	0.00	3	161.00	161.00	-3	5,839	-0.05%
2022/05/24	3	157.50	0	0.00	156.50	3	5,923	0.05%
2022/05/23	1	164.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	1	162.00	3	162.67	163.50	-2	5,960	-0.03%
2022/05/19	0	0.00	1	162.50	162.50	-1	5,962	-0.02%
2022/05/18	3	166.33	1	164.50	164.50	2	5,926	0.03%
2022/05/17	0	0.00	7	162.14	163.50	-7	5,853	-0.12%
2022/05/16	5	161.20	5	162.00	158.50	0	5,876	0.00%
2022/05/13	18	160.53	10	159.50	160.50	8	5,791	0.14%
2022/05/12	4	152.63	2	152.00	152.00	2	5,708	0.04%
2022/05/11	1	156.00	0	0.00	155.00	1	5,794	0.02%
2022/05/09	2	152.50	2	151.50	151.00	0	6,010	0.00%
2022/05/06	0.1	154.50	0	0.00	156.00	0.1	6,134	0.00%
2022/05/05	1	157.01	0	0.00	157.50	1	6,353	0.02%
2022/05/04	2	154.50	2	155.00	153.00	0	6,409	0.00%
2022/04/28	1	146.00	0	0.00	146.50	1	6,540	0.02%
2022/04/27	2	139.00	0	0.00	145.00	2	6,504	0.03%
2022/04/26	1	147.00	1	148.00	146.00	0	6,482	0.00%
2022/04/25	0	0.00	16	145.78	148.00	-16	6,546	-0.24%
2022/04/22	1	155.00	3	153.83	152.50	-2	6,512	-0.03%
2022/04/20	5	157.00	0	0.00	156.00	5	6,663	0.08%
2022/04/18	0.2	157.00	0	0.00	156.50	0.2	7,026	0.00%
2022/04/12	1	158.00	1	160.00	159.50	0	7,483	0.00%
2022/04/11	1	167.00	0	0.00	165.50	1	7,609	0.01%
2022/04/08	1	171.00	1	171.00	172.00	0	7,770	0.00%
2022/04/07	2	176.00	3	171.83	171.50	-1	7,741	-0.01%
2022/04/06	2.3	171.39	0	0.00	171.50	2.3	7,763	0.03%
2022/04/01	1	174.50	1	174.50	176.50	0	7,802	0.00%
2022/03/31	1	178.00	0	0.00	177.00	1	7,894	0.01%
2022/03/28	1	176.00	0	0.00	176.50	1	8,132	0.01%
2022/03/25	0	0.00	1	181.00	179.50	-1	8,152	-0.01%
2022/03/23	0	0.00	0	183.00	182.00	0	8,170	0.00%
2022/03/22	0	0.00	1	180.00	180.00	-1	8,237	-0.01%
2022/03/21	3	177.00	1	178.00	178.50	2	8,264	0.02%
2022/03/18	5	178.50	2	177.00	177.50	3	8,286	0.04%
2022/03/17	9	177.94	8	177.81	180.00	1	8,312	0.01%
2022/03/16	1	169.00	1	169.50	170.50	0	8,352	0.00%
2022/03/15	1	164.00	1	171.00	166.00	0	8,477	0.00%
2022/03/14	4	173.13	2	174.75	173.00	2	8,660	0.02%
2022/03/11	0	0.00	1.2	172.91	171.50	-1.2	8,657	-0.01%
2022/03/10	3	176.50	0	0.00	174.50	3	8,672	0.03%
2022/03/08	0	0.00	4.1	169.01	169.00	-4.1	8,757	-0.05%
2022/03/07	3	170.33	0	0.00	173.00	3	8,744	0.03%
2022/03/03	1	183.50	2	184.75	183.50	-1	8,852	-0.01%
2022/03/02	0	0.00	2	184.00	185.00	-2	8,955	-0.02%
2022/03/01	2	185.25	0	0.00	187.00	2	9,107	0.02%
2022/02/25	5	184.40	3	184.50	182.00	2	9,655	0.02%
2022/02/24	1.1	188.55	1	189.00	183.00	0.1	9,843	0.00%
2022/02/22	1	189.00	0	0.00	188.50	1	10,036	0.01%
2022/02/21	0.1	195.00	3	194.50	194.50	-3	10,029	-0.03%
2022/02/18	0	196.00	0	0.00	195.00	0	10,098	0.00%
2022/02/16	3	192.67	0	0.00	192.50	3	10,203	0.03%
2022/02/15	1	195.50	0	0.00	192.50	1	10,212	0.01%
2022/02/14	2.2	195.88	1	194.00	194.00	1.2	10,191	0.01%
2022/02/11	2.1	201.74	1	200.00	201.50	1.1	10,126	0.01%
2022/02/10	1	204.00	0	0.00	204.00	1	10,045	0.01%
2022/02/09	3.1	201.45	1.1	200.45	198.50	2	9,887	0.02%
2022/02/07	4	195.89	3.1	195.36	199.00	1	9,741	0.01%
2022/01/26	2	210.50	2	210.50	209.50	0	9,557	0.00%
2022/01/25	1	211.00	1	213.00	212.50	0	9,569	0.00%
2022/01/24	1	212.50	3	212.33	216.00	-2	9,677	-0.02%
2022/01/21	2	205.50	2.1	204.30	205.50	-0.1	9,695	0.00%
2022/01/20	1	212.50	0	0.00	212.50	1	9,574	0.01%
2022/01/19	2	213.00	4.6	213.78	214.50	-2.6	9,518	-0.03%
2022/01/18	4	219.25	5.5	217.45	217.00	-1.5	9,440	-0.02%
2022/01/17	4	222.88	4	221.63	223.50	0	9,339	0.00%
2022/01/14	2.5	220.44	0	0.00	222.50	2.5	9,318	0.03%
2022/01/13	2.2	230.16	1	233.00	229.00	1.2	9,210	0.01%
2022/01/12	2.2	235.61	3	233.67	231.00	-0.8	9,092	-0.01%
2022/01/11	6.4	231.23	2.2	234.50	225.50	4.2	8,854	0.05%
2022/01/10	3	230.33	3	233.67	233.50	0	8,784	0.00%
2022/01/07	5.5	238.94	5	232.61	235.00	0.5	8,773	0.01%
2022/01/06	4.5	240.77	5	241.70	242.50	-0.5	8,574	-0.01%
2022/01/05	7	243.93	7	246.50	247.00	0	8,532	0.00%
2022/01/04	9	240.67	11	244.73	245.00	-2	8,353	-0.02%
2022/01/03	4.1	242.99	1.1	242.00	231.50	3	8,080	0.04%
2021/12/30	0.1	236.50	0	0.00	236.00	0.1	7,912	0.00%
2021/12/29	5.1	238.75	7.2	237.23	236.50	-2.1	7,927	-0.03%
2021/12/28	3	235.17	1	237.00	235.00	2	7,876	0.03%
2021/12/27	2.1	230.18	2	235.00	234.50	0.1	7,835	0.00%
2021/12/24	1.2	229.71	2	228.25	228.50	-0.8	7,779	-0.01%
2021/12/23	9	223.78	17	225.24	229.00	-8	7,737	-0.10%
2021/12/22	4	218.01	0	0.00	218.00	4	7,635	0.05%
2021/12/21	0.1	217.00	0	0.00	218.00	0.1	7,661	0.00%
2021/12/20	3.2	223.95	1	223.52	219.00	2.1	7,611	0.03%
2021/12/17	2.1	225.05	5	224.60	225.00	-2.9	7,574	-0.04%
2021/12/16	6	224.08	13.4	227.65	228.50	-7.4	7,506	-0.10%
2021/12/15	4	218.50	1	218.00	219.00	3	7,348	0.04%
2021/12/14	1.2	217.09	3.5	218.85	217.00	-2.4	7,303	-0.03%
2021/12/13	3.5	223.61	0.1	225.00	223.00	3.4	7,229	0.05%
2021/12/10	16.2	226.86	12.1	228.29	226.00	4.1	7,126	0.06%
2021/12/09	9.1	219.57	9	220.72	220.50	0.1	6,926	0.00%
2021/12/08	6	218.50	28.1	217.12	219.00	-22.1	6,752	-0.33%
2021/12/07	8.1	209.70	3	209.17	209.50	5.1	6,534	0.08%
2021/12/06	3.1	211.84	0	0.00	212.00	3.1	6,504	0.05%
2021/12/03	0.6	211.50	6	211.33	211.50	-5.5	6,549	-0.08%
2021/12/02	8.1	204.44	1	204.50	205.00	7.1	6,505	0.11%
2021/12/01	1.1	207.45	2	206.00	206.50	-1	6,555	-0.01%
2021/11/30	5	208.10	3	208.33	207.00	2	6,532	0.03%
2021/11/29	8.2	202.70	6	204.33	205.00	2.2	6,545	0.03%
2021/11/26	3.1	204.16	7	204.43	200.50	-4	6,407	-0.06%
2021/11/25	6	214.33	1	215.00	212.50	5	6,371	0.08%
2021/11/24	7	219.07	11.1	220.39	215.00	-4.1	6,396	-0.06%
2021/11/23	1	204.50	4	208.00	207.00	-3	5,993	-0.05%
2021/11/22	3	205.17	20.3	204.93	205.50	-17.3	5,969	-0.29%
2021/11/19	0	0.00	2	196.75	195.00	-2	5,977	-0.03%
2021/11/18	2.1	195.02	16	195.09	196.00	-13.9	6,058	-0.23%
2021/11/17	15	195.27	1	195.00	198.00	14	6,094	0.23%
2021/11/16	8	195.75	1	194.50	194.50	7	6,123	0.11%
2021/11/15	3	193.17	0	0.00	193.50	3	6,196	0.05%
2021/11/12	3.1	194.02	1	198.50	193.00	2.1	6,252	0.03%
2021/11/11	1	192.50	1	194.50	193.00	0	6,248	0.00%
2021/11/10	3	192.00	4	194.00	194.00	-1	6,319	-0.02%
2021/11/09	0	0.00	3	194.50	194.50	-3	6,353	-0.05%
2021/11/05	33	195.17	31	191.05	193.00	2	6,400	0.03%
2021/11/04	31	194.45	30	191.00	190.50	1	6,437	0.02%
2021/11/03	0	0.00	42	190.50	192.00	-42	6,483	-0.65%
2021/11/02	33	198.67	14	191.96	191.50	19	6,617	0.29%
2021/11/01	35	194.69	19	196.84	197.00	16	6,518	0.25%
2021/10/29	4	187.63	9	189.39	189.50	-5	6,392	-0.08%
2021/10/27	0	0.00	2	183.00	182.50	-2	6,353	-0.03%
2021/10/22	0.1	181.00	0	0.00	179.00	0.1	6,741	0.00%
2021/10/21	1	181.50	1	184.50	180.50	0	6,876	0.00%
2021/10/19	0	0.00	1	182.00	183.00	-1	7,066	-0.01%
2021/10/15	0	0.00	1	182.50	184.00	-1	7,337	-0.01%
2021/10/13	1	180.50	1	176.00	175.00	0	7,552	0.00%
2021/10/12	0	0.00	2	178.25	178.00	-2	7,673	-0.03%
2021/10/08	2	181.00	1	180.00	181.00	1	7,840	0.01%
2021/10/07	2	178.00	3	179.83	181.50	-1	8,099	-0.01%
2021/10/06	1	175.00	0	0.00	175.00	1	8,891	0.01%
2021/10/04	0	0.00	6	175.17	172.00	-6	9,015	-0.07%
2021/10/01	5	175.60	2	174.00	175.50	3	9,120	0.03%
2021/09/29	6.2	175.92	2	174.50	174.50	4.2	9,180	0.05%
2021/09/28	1.1	185.98	2	184.00	184.00	-1	9,168	-0.01%
2021/09/27	5	189.00	0	0.00	187.00	5	9,163	0.05%
2021/09/22	3	185.17	0	0.00	186.00	3	9,675	0.03%
2021/09/17	0.1	190.00	0	0.00	190.50	0.1	9,671	0.00%
2021/09/15	0.1	189.50	1	193.00	189.00	-1	10,108	-0.01%
2021/09/13	1	192.50	0	0.00	192.00	1	10,503	0.01%
2021/09/10	0	0.00	2	192.25	193.50	-2	10,554	-0.02%
2021/09/09	0.1	185.00	0	0.00	189.50	0.1	10,705	0.00%
2021/09/07	5.1	189.00	2	195.25	189.00	3.1	10,701	0.03%
2021/09/06	0	0.00	1	195.00	195.50	-1	10,626	-0.01%
2021/09/03	1	193.00	0	0.00	194.00	1	10,585	0.01%
2021/09/02	1	195.00	0	0.00	189.50	1	10,684	0.01%
2021/09/01	11	192.50	13	193.96	194.00	-2	10,842	-0.02%
2021/08/31	4	191.38	1	194.00	193.00	3	10,880	0.03%
2021/08/30	16	192.63	16	193.59	193.50	0	10,831	0.00%
2021/08/27	16	191.34	17	190.15	190.00	-1	10,694	-0.01%
2021/08/26	2.1	186.38	0	0.00	187.50	2.1	10,631	0.02%
2021/08/25	1	182.00	18	187.72	191.00	-17	10,485	-0.16%
2021/08/24	0.1	174.50	1	174.00	174.00	-1	10,262	-0.01%
2021/08/23	0	0.00	1	170.00	174.00	-1	10,224	-0.01%
2021/08/20	0.1	164.50	0	0.00	164.00	0.1	10,164	0.00%
2021/08/19	3.1	164.99	3	163.50	163.50	0.1	10,107	0.00%
2021/08/18	0	0.00	1	173.50	173.50	-1	10,062	-0.01%
2021/08/17	2.1	167.58	0	0.00	166.00	2.1	10,148	0.02%
2021/08/16	0	0.00	60	168.84	172.50	-60	10,093	-0.59%
2021/08/13	0.1	173.78	0	0.00	172.50	0.1	10,033	0.00%
2021/08/12	15.1	180.00	0	0.00	179.00	15.1	10,040	0.15%
2021/08/11	0.1	180.00	0	0.00	180.00	0.1	10,077	0.00%
2021/08/10	4.1	182.26	3	181.33	182.00	1.1	10,147	0.01%
2021/08/09	1	188.50	1	187.00	187.00	0	10,205	0.00%
2021/08/06	20.4	198.68	4	195.75	193.00	16.4	10,262	0.16%
2021/08/05	5	203.90	2	205.00	204.00	3	10,235	0.03%
2021/08/04	1	199.00	1	201.00	199.00	0	10,513	0.00%
2021/08/03	1	193.50	0	0.00	199.50	1	10,820	0.01%
2021/08/02	0	0.00	4	192.50	192.50	-4	10,893	-0.04%
2021/07/30	9.1	191.77	19	190.39	189.00	-10	10,992	-0.09%
2021/07/29	12	190.04	0.4	195.50	195.50	11.6	11,203	0.10%
2021/07/28	3.1	187.10	2	195.50	189.00	1.1	11,474	0.01%
2021/07/27	2.3	202.87	1	203.00	196.50	1.3	11,612	0.01%
2021/07/26	1	209.00	0	0.00	209.00	1	11,672	0.01%
2021/07/23	4	211.50	11	208.32	210.00	-7	11,876	-0.06%
2021/07/22	9	212.72	19	212.47	212.00	-10	11,797	-0.08%
2021/07/21	3.1	216.06	5	214.90	213.00	-1.9	11,968	-0.02%
2021/07/20	6.2	215.99	6	212.75	209.00	0.2	12,128	0.00%
2021/07/19	3	216.00	14	216.14	216.00	-11	12,481	-0.09%
2021/07/16	3	209.67	2	210.50	217.00	1	12,839	0.01%
2021/07/15	14	212.36	0	0.00	213.50	14	13,757	0.10%
2021/07/14	25.1	209.66	7	210.86	210.50	18.1	14,389	0.13%
2021/07/13	24.1	213.85	29.4	216.38	215.50	-5.3	14,242	-0.04%
2021/07/12	0	0.00	1.2	199.96	200.50	-1.2	13,477	-0.01%
2021/07/08	5	198.70	5	196.30	196.00	0	13,477	0.00%
2021/07/06	2	192.00	2	193.75	192.50	0	13,458	0.00%
2021/07/05	3	193.33	2	194.50	194.50	1	13,610	0.01%
2021/07/01	1.1	187.02	1	188.00	187.00	0.1	13,871	0.00%
2021/06/30	2	197.25	2	195.50	193.00	0	13,947	0.00%
2021/06/29	7	198.29	15.2	195.18	192.00	-8.2	13,885	-0.06%
2021/06/28	1	190.00	0	0.00	191.50	1	13,710	0.01%
2021/06/25	4	193.25	1	194.00	191.00	3	13,743	0.02%
2021/06/24	3	190.67	1	193.00	194.50	2	13,640	0.01%
2021/06/23	5	189.20	1.1	187.18	191.50	3.9	13,369	0.03%
2021/06/22	0.1	177.00	2	180.25	177.50	-1.9	13,018	-0.01%
2021/06/18	0.1	187.50	0	0.00	183.00	0.1	12,987	0.00%
2021/06/17	4	181.88	3	184.00	185.00	1	12,867	0.01%
2021/06/16	0	0.00	1	180.50	180.00	-1	12,976	-0.01%
2021/06/15	0	0.00	1	183.00	182.50	-1	13,000	-0.01%
2021/06/11	0	0.00	1.1	182.00	182.00	-1.1	13,061	-0.01%
2021/06/10	4	182.25	4	182.38	183.00	0	13,107	0.00%
2021/06/09	6	179.25	3	182.33	181.00	3	12,969	0.02%
2021/06/08	2	176.25	3	175.00	174.00	-1	12,752	-0.01%
2021/06/04	1	173.00	0.1	173.50	172.50	0.9	12,735	0.01%
2021/06/03	1	171.00	7	171.43	173.00	-6	12,838	-0.05%
2021/06/01	1	168.00	0	0.00	168.00	1	12,867	0.01%
2021/05/31	0	0.00	23	167.98	168.50	-23	12,884	-0.18%
2021/05/28	4	165.00	0	0.00	165.00	4	12,907	0.03%
2021/05/27	1.1	162.09	1	163.50	163.50	0.1	12,956	0.00%
2021/05/26	1	166.50	1	162.50	162.00	0	13,006	0.00%
2021/05/25	1	166.50	10	163.60	164.00	-9	13,006	-0.07%
2021/05/24	0	0.00	2	155.50	156.00	-2	13,123	-0.02%
2021/05/21	22	151.50	4	151.38	153.50	18	13,256	0.14%
2021/05/20	4	147.75	1	152.00	147.50	3	13,666	0.02%
2021/05/19	1	149.50	0	0.00	150.00	1	13,667	0.01%
2021/05/18	4	152.75	6	153.58	154.50	-2	13,701	-0.01%
2021/05/17	8	148.00	4	145.63	145.00	4	13,815	0.03%
2021/05/14	7.1	154.21	0	0.00	155.00	7.1	13,665	0.05%
2021/05/13	7	155.21	2	153.25	152.00	5	13,578	0.04%
2021/05/12	2.1	153.29	7	152.86	155.00	-5	13,449	-0.04%
2021/05/11	10	159.10	7	159.29	158.00	3	13,222	0.02%
2021/05/06	1	173.00	2	169.75	172.50	-1	13,022	-0.01%
2021/05/05	8	172.38	11	173.64	170.50	-3	12,783	-0.02%
2021/05/04	22	183.36	84	182.71	183.00	-62	12,559	-0.49%
2021/05/03	57	181.18	11	183.55	183.50	46	12,493	0.37%
2021/04/29	4	198.88	5	197.00	195.50	-1	12,639	-0.01%
2021/04/28	2	193.25	7	194.43	196.00	-5	12,427	-0.04%
2021/04/27	36.1	198.43	136	199.09	197.50	-99.9	12,426	-0.80%	大賣/
2021/04/26	64	192.63	478	194.96	200.00	-414	12,255	-3.38%	大賣/鉅額交易
2021/04/23	14	190.82	900	191.74	192.50	-886	12,017	-7.37%	大賣/鉅額交易
2021/04/22	18.2	191.11	167	191.55	179.00	-148.9	11,844	-1.26%	大賣/鉅額交易
2021/04/21	70	197.31	42.8	197.59	190.50	27.2	11,537	0.24%
2021/04/20	20	183.60	46	183.61	190.00	-26	10,641	-0.24%
2021/04/19	0	0.00	6	172.92	173.00	-6	9,991	-0.06%
2021/04/16	0.1	170.00	0	0.00	169.50	0.1	10,055	0.00%
2021/04/15	1	166.50	2	167.75	169.00	-1	10,170	-0.01%
2021/04/14	1	166.50	1	167.50	168.50	0	10,245	0.00%
2021/04/13	1	174.00	2	170.50	170.00	-1	10,377	-0.01%
2021/04/12	3	170.83	1	170.50	170.50	2	10,532	0.02%
2021/04/09	0.1	171.00	25	175.00	170.00	-24.9	10,767	-0.23%
2021/04/08	28	177.41	4	176.50	176.00	24	10,814	0.22%
2021/04/07	12	173.63	7	172.64	172.50	5	10,851	0.05%
2021/04/06	4	172.50	5	172.90	174.00	-1	11,465	-0.01%
2021/04/01	0	169.50	4	170.75	169.50	-4	11,433	-0.03%
2021/03/31	0	169.00	15	169.83	169.00	-15	11,478	-0.13%
2021/03/30	3	166.00	3	166.67	167.50	0	11,564	0.00%
2021/03/29	1	162.00	4	164.00	164.00	-3	11,816	-0.03%
2021/03/26	6	160.50	1	160.00	161.00	5	12,205	0.04%
2021/03/24	4	162.38	0	0.00	162.00	4	12,549	0.03%
2021/03/23	2	165.75	2.2	167.86	166.00	-0.2	12,740	0.00%
2021/03/22	2	166.00	2	167.50	165.50	0	12,974	0.00%
2021/03/19	7	166.50	6	168.08	168.00	1	13,214	0.01%
2021/03/18	1	167.00	0	0.00	167.00	1	13,270	0.01%
2021/03/17	5	166.60	6	169.08	165.50	-1	13,845	-0.01%
2021/03/16	2	168.25	3	167.00	168.50	-1	14,131	-0.01%
2021/03/12	0.1	162.50	1	164.00	164.00	-1	14,975	-0.01%
2021/03/11	0	0.00	5	160.80	162.50	-5	15,371	-0.03%
2021/03/10	0	0.00	1	155.50	156.00	-1	15,671	-0.01%
2021/03/09	10	153.05	7	153.21	153.50	3	16,368	0.02%
2021/03/08	2	157.50	2	159.50	157.50	0	16,950	0.00%
2021/03/05	7	160.57	5	162.10	160.00	2	18,104	0.01%
2021/03/04	2	160.50	0	0.00	160.00	2	18,259	0.01%
2021/03/03	1	160.00	2	160.75	163.50	-1	18,387	-0.01%
2021/03/02	8	170.56	6	168.25	166.50	2	18,602	0.01%
2021/02/26	2.1	166.51	1	167.50	167.00	1.1	18,790	0.01%
2021/02/25	2.1	171.24	6	172.25	171.00	-4	19,109	-0.02%
2021/02/24	7	173.93	8	176.06	170.00	-1	19,236	-0.01%
2021/02/23	3.1	172.19	0	0.00	172.00	3.1	18,979	0.02%
2021/02/22	7	172.86	16	175.00	175.00	-9	18,860	-0.05%
2021/02/19	3	162.67	0	0.00	167.00	3	18,511	0.02%
2021/02/18	1	162.00	4	163.25	164.00	-3	18,916	-0.02%
2021/02/17	4	163.63	1	165.50	161.50	3	18,922	0.02%
2021/02/05	2	156.00	3	156.50	155.00	-1	18,760	-0.01%
2021/02/04	0	0.00	2	156.75	157.00	-2	18,906	-0.01%
2021/02/03	13	156.77	8	157.50	155.50	5	19,198	0.03%
2021/02/02	4	155.75	3	155.83	158.00	1	19,247	0.01%
2021/02/01	35.3	149.81	48	147.19	150.00	-12.7	19,361	-0.07%
2021/01/29	10.1	154.60	8	156.00	152.00	2.1	19,472	0.01%
2021/01/28	2	156.75	2	157.50	157.50	0	19,406	0.00%
2021/01/27	12	162.50	14	162.00	162.00	-2	19,456	-0.01%
2021/01/26	3	164.33	14	163.93	162.00	-11	19,440	-0.06%
2021/01/25	34.5	174.26	17	173.65	170.50	17.5	19,287	0.09%
2021/01/22	14	168.64	22.1	171.52	172.00	-8.1	18,999	-0.04%
2021/01/21	2	160.75	1	160.00	160.00	1	18,678	0.01%
2021/01/20	1	160.00	0	0.00	159.50	1	18,700	0.01%
2021/01/19	12	165.50	1	163.50	165.00	11	18,666	0.06%
2021/01/18	16	159.69	10	156.50	163.00	6	18,622	0.03%
2021/01/15	27.1	161.52	16	162.06	161.00	11.1	18,518	0.06%
2021/01/14	2.2	168.11	2	167.50	167.50	0.2	18,227	0.00%
2021/01/13	2.3	169.93	5	169.20	169.00	-2.7	18,092	-0.01%
2021/01/12	6	169.83	0	0.00	168.50	6	17,950	0.03%
2021/01/11	6	171.42	13	170.31	174.00	-7	17,810	-0.04%
2021/01/08	6	169.50	33	169.24	170.00	-27	17,740	-0.15%
2021/01/07	14	171.11	12	171.33	172.00	2	17,767	0.01%
2021/01/06	13	168.04	13	169.12	172.50	0	17,705	0.00%
2021/01/05	21.2	173.25	2	171.75	171.00	19.2	17,446	0.11%
2021/01/04	35.1	177.62	50.4	178.64	177.50	-15.3	17,184	-0.09%
2020/12/31	9.1	175.84	8	175.94	177.50	1.1	16,868	0.01%
2020/12/30	22.3	174.76	13	174.65	175.00	9.3	16,663	0.06%
2020/12/29	89	174.01	61	173.98	171.00	28	16,395	0.17%
2020/12/28	15	168.20	12	166.96	169.00	3	15,706	0.02%
2020/12/25	5	165.60	0	0.00	167.50	5	15,544	0.03%
2020/12/24	5	168.70	5	167.00	165.00	0	15,449	0.00%
2020/12/23	8	165.88	17	167.59	168.00	-9	15,348	-0.06%
2020/12/22	18	164.42	22	166.43	162.50	-4	15,141	-0.03%
2020/12/21	11	161.14	10	158.75	160.50	1	14,756	0.01%
2020/12/18	25.5	163.59	14	163.75	161.50	11.5	14,595	0.08%
2020/12/17	23	167.91	12	166.50	166.50	11	14,418	0.08%
2020/12/16	34	168.03	12	169.75	170.00	22	14,232	0.15%
2020/12/15	40	168.93	77	167.65	163.00	-37	13,968	-0.26%
2020/12/14	6	169.67	6	169.42	168.50	0	13,701	0.00%
2020/12/11	54	168.29	75.5	170.64	168.00	-21.5	13,705	-0.16%
2020/12/10	19	169.45	8	169.06	168.00	11	13,190	0.08%
2020/12/09	30	169.00	74	169.86	172.00	-44	12,823	-0.34%
2020/12/08	7	158.36	6	157.33	159.00	1	12,171	0.01%
2020/12/07	10	154.30	9	153.61	154.50	1	11,949	0.01%
2020/12/04	19	156.42	3	158.33	160.00	16	11,594	0.14%
2020/12/03	16	158.91	11	157.36	160.00	5	11,330	0.04%
2020/12/02	44	150.57	57	150.89	154.00	-13	10,718	-0.12%
2020/12/01	76	147.67	89.1	148.42	144.50	-13.1	10,250	-0.13%
2020/11/30	30	143.00	7	142.79	143.50	23	9,258	0.25%
2020/11/27	7	128.07	1	131.00	130.50	6	9,019	0.07%
2020/11/26	0	0.00	7.1	127.17	129.00	-7.1	8,867	-0.08%
2020/11/25	3	124.33	21	123.40	122.00	-18	8,601	-0.21%
2020/11/24	31.1	121.41	29	121.93	125.00	2.1	8,371	0.02%
2020/11/23	3	119.50	6	119.50	120.00	-3	7,990	-0.04%
2020/11/20	44	116.52	1	116.50	116.50	43	7,791	0.55%
2020/11/19	0	0.00	3	116.00	117.00	-3	7,773	-0.04%
2020/11/17	107	116.13	4	118.13	115.50	103	7,764	1.33%	大買/鉅額交易
2020/11/16	4	114.50	1	114.50	115.00	3	7,533	0.04%
2020/11/13	10	113.50	0	0.00	113.50	10	7,530	0.13%
2020/11/12	4	112.75	6	113.83	112.50	-2	7,548	-0.03%
2020/11/11	9	111.22	30	110.55	114.00	-21	7,577	-0.28%
2020/11/10	1	108.00	5	107.50	107.50	-4	7,456	-0.05%
2020/11/09	12	109.17	12	108.75	110.00	0	7,487	0.00%
2020/11/06	7	106.93	17.1	106.44	106.00	-10.1	7,417	-0.14%
2020/11/05	14	103.68	1	104.50	103.50	13	7,400	0.18%
2020/11/04	3	103.17	9	102.94	103.50	-6	7,491	-0.08%
2020/11/03	0	0.00	4	100.50	101.50	-4	7,647	-0.05%
2020/11/02	3	99.30	4	100.50	99.30	-1	7,766	-0.01%
2020/10/30	5	99.72	0	0.00	99.60	5	7,843	0.06%
2020/10/29	4	99.90	1	100.00	99.90	3	7,870	0.04%
2020/10/28	3	101.67	15	103.43	101.50	-12	7,984	-0.15%
2020/10/27	2	103.00	21	103.95	104.00	-19	8,025	-0.24%
2020/10/26	1	103.00	3	103.50	103.00	-2	8,076	-0.02%
2020/10/23	1	102.50	4	102.88	103.00	-3	8,305	-0.04%
2020/10/21	0	0.00	1.3	101.50	101.50	-1.3	8,543	-0.02%
2020/10/19	4	101.63	0	0.00	102.00	4	8,987	0.04%
2020/10/16	5	102.20	2	103.75	101.00	3	9,209	0.03%
2020/10/15	1	102.00	4	102.50	102.50	-3	9,217	-0.03%
2020/10/13	0	0.00	2	98.10	99.20	-2	9,252	-0.02%
2020/10/12	1	98.40	0	0.00	98.00	1	9,314	0.01%
2020/10/07	1	98.60	0	0.00	99.00	1	9,472	0.01%
2020/10/06	3	98.20	1	98.40	98.50	2	9,629	0.02%
2020/10/05	2	98.40	7	97.76	97.90	-5	9,893	-0.05%
2020/09/30	1	95.60	1	96.30	96.80	0	10,071	0.00%
2020/09/29	4	96.73	0	0.00	96.10	4	10,245	0.04%
2020/09/28	3	96.10	3	96.10	96.00	0	10,438	0.00%
2020/09/25	4	95.40	2	97.50	94.40	2	10,471	0.02%
2020/09/24	7	97.59	0	0.00	97.20	7	10,491	0.07%
2020/09/23	4	98.75	5	98.60	99.90	-1	10,527	-0.01%
2020/09/22	2	98.85	0	0.00	98.50	2	10,541	0.02%
2020/09/21	5	100.70	1	100.00	100.00	4	10,519	0.04%
2020/09/17	0	0.00	2	103.00	103.00	-2	10,545	-0.02%
2020/09/16	9	104.61	14	104.11	103.00	-5	10,542	-0.05%
2020/09/15	3	102.17	20	102.10	103.00	-17	10,426	-0.16%
2020/09/14	0	0.00	1	101.00	100.50	-1	10,339	-0.01%
2020/09/11	6	100.50	0	0.00	100.50	6	10,356	0.06%
2020/09/10	2	101.75	34.1	101.92	100.50	-32.1	10,358	-0.31%
2020/09/09	5	100.74	2	101.25	102.00	3	10,349	0.03%
2020/09/08	8	100.33	6	100.32	100.50	2	10,338	0.02%
2020/09/07	21	101.79	12	101.38	100.00	9	10,388	0.09%
2020/09/04	24	100.01	36	100.27	102.50	-12	10,355	-0.12%
2020/09/03	50	99.07	55	98.89	101.00	-5	10,503	-0.05%
2020/09/02	36	97.39	10	97.40	97.30	26	10,847	0.24%
2020/09/01	25	95.54	24	95.89	96.80	1	10,883	0.01%
2020/08/31	37	96.78	39	96.96	96.40	-2	10,959	-0.02%
2020/08/28	401	96.96	18	97.21	97.40	383	11,085	3.46%	大買/鉅額交易
2020/08/27	12	98.59	19	98.58	98.40	-7	11,263	-0.06%
2020/08/26	497	97.46	14	98.10	97.80	483	11,264	4.29%	大買/鉅額交易
2020/08/25	56	97.76	14	97.84	97.50	42	11,271	0.37%
2020/08/24	1,000	97.01	0	0.00	98.00	1,000	11,270	8.87%	大買/鉅額交易
2020/08/21	230	96.57	0	0.00	97.10	230	11,267	2.04%	大買/鉅額交易
2020/08/20	7	96.37	19	96.06	95.60	-12	11,224	-0.11%
2020/08/19	0	0.00	10	103.00	101.50	-10	11,038	-0.09%
2020/08/18	24	104.06	0	0.00	104.00	24	11,024	0.22%
2020/08/17	11	104.05	0	0.00	104.00	11	11,026	0.10%
2020/08/14	2	103.25	0	0.00	103.50	2	10,886	0.02%
2020/08/13	2	103.75	0	0.00	101.00	2	10,794	0.02%
2020/08/12	0	0.00	1	103.50	103.00	-1	10,709	-0.01%
2020/08/11	1	104.00	0	0.00	102.50	1	10,656	0.01%
2020/08/10	1	102.00	4	102.00	101.50	-3	10,475	-0.03%
2020/08/07	7	102.43	6	102.17	100.00	1	10,409	0.01%
2020/08/05	1	99.90	2	99.90	99.30	-1	10,260	-0.01%
2020/08/04	2	97.40	2	98.50	98.90	0	10,378	0.00%
2020/08/03	2	96.95	0	0.00	97.00	2	10,731	0.02%
2020/07/31	8	98.16	1	98.40	98.00	7	10,755	0.07%
2020/07/30	6	96.57	1	96.70	97.80	5	10,717	0.05%
2020/07/28	1	94.00	10	94.12	94.50	-9	10,724	-0.08%
2020/07/27	2	95.80	2	96.95	95.30	0	10,641	0.00%
2020/07/24	3	96.10	2	97.60	96.10	1	10,589	0.01%
2020/07/23	7	101.43	2	100.75	100.00	5	10,450	0.05%
2020/07/22	2	108.00	1	108.00	108.00	1	10,288	0.01%
2020/07/21	5	105.90	1	105.00	106.00	4	10,074	0.04%
2020/07/20	2	103.75	4	104.25	103.50	-2	9,894	-0.02%
2020/07/17	5.1	103.20	5	103.90	103.00	0.1	9,830	0.00%
2020/07/16	8	101.81	6	103.17	102.00	2	9,847	0.02%
2020/07/15	2	101.25	15	102.50	101.00	-13	9,773	-0.13%
2020/07/14	0	0.00	7	103.00	101.50	-7	9,928	-0.07%
2020/07/13	1	104.00	3	104.17	104.50	-2	10,021	-0.02%
2020/07/10	9	102.89	7	103.00	102.50	2	10,149	0.02%
2020/07/09	0	0.00	5	105.60	106.00	-5	10,110	-0.05%
2020/07/08	1	103.00	15	102.67	102.50	-14	9,882	-0.14%
2020/07/07	3	98.50	0	0.00	99.50	3	9,766	0.03%
2020/07/06	21	99.98	5	100.24	100.00	16	9,890	0.16%
2020/07/03	1	97.00	1	97.10	97.80	0	10,061	0.00%
2020/07/02	4	97.00	0	0.00	97.00	4	10,263	0.04%
2020/07/01	3	95.67	3	95.77	95.40	0	10,373	0.00%
2020/06/29	0	0.00	1	92.60	93.00	-1	10,470	-0.01%
2020/06/24	1	94.70	3	94.07	94.00	-2	10,531	-0.02%
2020/06/23	1	94.00	0	0.00	93.90	1	10,717	0.01%
2020/06/22	2	93.10	0	0.00	93.10	2	10,897	0.02%
2020/06/19	1	93.40	2	93.50	93.90	-1	11,175	-0.01%
2020/06/18	2	92.10	1	92.00	92.10	1	11,317	0.01%
2020/06/17	0	0.00	2	92.40	92.40	-2	11,436	-0.02%
2020/06/16	2	91.85	0	0.00	92.10	2	11,637	0.02%
2020/06/15	5	90.60	0	0.00	90.50	5	11,968	0.04%
2020/06/12	0	0.00	22	90.49	91.50	-22	12,126	-0.18%
2020/06/11	1	91.40	1	95.10	91.50	0	12,253	0.00%
2020/06/10	1	95.50	1	94.60	95.40	0	12,271	0.00%
2020/06/09	60	95.76	38	94.78	94.20	22	12,514	0.18%
2020/06/08	8	93.58	21	95.31	99.00	-13	12,338	-0.11%
2020/06/05	3	92.17	5	92.38	91.80	-2	11,890	-0.02%
2020/06/04	4	91.60	2	91.20	91.60	2	11,991	0.02%
2020/06/03	50	91.50	60	91.58	91.40	-10	12,099	-0.08%
2020/06/02	9	91.11	8	91.58	91.50	1	11,996	0.01%
2020/06/01	0	0.00	2	88.95	89.00	-2	11,938	-0.02%
2020/05/29	2	87.95	0	0.00	87.80	2	12,059	0.02%
2020/05/27	2	88.85	0	0.00	88.70	2	12,309	0.02%
2020/05/21	2	89.20	1	88.90	89.00	1	12,627	0.01%
2020/05/20	3	87.97	0	0.00	88.00	3	12,646	0.02%
2020/05/19	5	88.60	1	88.40	88.50	4	12,805	0.03%
2020/05/15	3	87.10	1	89.00	87.00	2	13,274	0.02%
2020/05/14	0	0.00	4	90.05	88.20	-4	13,690	-0.03%
2020/05/13	15	91.03	3	91.03	91.00	12	13,873	0.09%
2020/05/12	0	0.00	25	92.51	90.90	-25	13,837	-0.18%
2020/05/11	0	0.00	8	91.59	92.20	-8	13,890	-0.06%
2020/05/08	65	91.34	66	91.29	90.60	-1	13,690	-0.01%
2020/05/07	3	87.60	3	88.03	87.10	0	13,381	0.00%
2020/05/06	4	87.28	0	0.00	87.20	4	13,392	0.03%
2020/05/05	3	88.17	1	88.30	88.50	2	13,445	0.01%
2020/05/04	5	87.00	3	87.17	86.90	2	13,527	0.01%
2020/04/30	26	88.83	18	89.46	89.10	8	13,575	0.06%
2020/04/29	2	86.85	1	86.70	87.00	1	13,527	0.01%
2020/04/28	2	87.00	1	86.70	86.50	1	13,593	0.01%
2020/04/27	0	0.00	8	85.61	86.20	-8	13,814	-0.06%
2020/04/24	3	84.33	0	0.00	84.70	3	13,917	0.02%
2020/04/23	2	86.00	0	0.00	85.20	2	14,143	0.01%
2020/04/22	5	84.96	4	84.60	85.10	1	14,263	0.01%
2020/04/21	6	86.65	6	86.42	84.40	0	14,573	0.00%
2020/04/20	6	87.87	14	87.71	87.50	-8	14,549	-0.05%
2020/04/17	25	88.95	5	87.24	86.40	20	14,507	0.14%
2020/04/16	9	88.02	5	87.62	88.00	4	14,323	0.03%
2020/04/15	13	87.81	7	88.59	88.60	6	14,254	0.04%
2020/04/14	2	85.80	3	85.70	86.00	-1	14,050	-0.01%
2020/04/13	3	84.73	0	0.00	84.50	3	14,051	0.02%
2020/04/10	0	0.00	2	85.30	86.00	-2	14,058	-0.01%
2020/04/09	6	86.43	13	85.98	84.30	-7	14,202	-0.05%
2020/04/08	2	86.50	8	84.96	86.90	-6	14,166	-0.04%
2020/04/07	3	82.83	3	82.37	82.90	0	13,825	0.00%
2020/04/06	3	78.00	8	79.06	80.00	-5	13,642	-0.04%
2020/04/01	2	77.20	0	0.00	77.20	2	13,501	0.01%
2020/03/31	2	78.70	0	0.00	78.20	2	13,445	0.01%
2020/03/30	4	78.40	1	79.10	79.10	3	14,004	0.02%
2020/03/27	11	80.07	3	82.17	79.60	8	13,950	0.06%
2020/03/26	16	79.58	19	79.47	80.30	-3	13,817	-0.02%
2020/03/25	23	80.14	14	80.69	78.70	9	13,737	0.07%
2020/03/24	5	76.12	5	77.12	75.70	0	13,481	0.00%
2020/03/23	3	75.70	1	75.60	73.60	2	13,586	0.01%
2020/03/20	5	80.20	4	80.20	80.60	1	13,512	0.01%
2020/03/19	1	75.80	9	79.70	75.80	-8	13,392	-0.06%
2020/03/18	2	85.25	1	85.80	84.20	1	13,093	0.01%
2020/03/17	5	85.92	4	86.23	84.20	1	13,013	0.01%
2020/03/16	2	90.00	1	91.10	86.50	1	12,937	0.01%
2020/03/13	4	90.83	3	89.40	91.70	1	12,861	0.01%
2020/03/12	1	93.00	7	94.39	94.00	-6	12,576	-0.05%
2020/03/11	9	99.41	1	98.60	98.50	8	12,749	0.06%
2020/03/10	8	99.73	12	100.06	102.00	-4	13,169	-0.03%
2020/03/09	8	100.43	56	103.00	98.30	-48	13,222	-0.36%
2020/03/06	2	106.25	0	0.00	106.00	2	13,026	0.02%
2020/03/05	4	108.13	7	108.50	109.00	-3	12,961	-0.02%
2020/03/04	18	104.00	30	103.75	103.50	-12	12,816	-0.09%
2020/03/03	45	108.42	3	109.83	106.50	42	12,681	0.33%
2020/03/02	33	105.64	3	107.33	108.50	30	12,578	0.24%
2020/02/27	6	107.75	8	105.69	105.00	-2	12,499	-0.02%
2020/02/26	8	109.75	0	0.00	108.50	8	12,399	0.06%
2020/02/25	3	112.17	3	112.67	113.00	0	12,235	0.00%
2020/02/24	3	113.00	2	114.00	112.50	1	12,185	0.01%
2020/02/21	40	117.00	46	116.40	116.50	-6	12,075	-0.05%
2020/02/20	42	115.60	64	116.77	117.00	-22	12,027	-0.18%
2020/02/19	30	115.38	8	115.31	116.00	22	11,823	0.19%
2020/02/18	3	112.33	4	113.50	110.50	-1	11,515	-0.01%
2020/02/17	11	110.50	20	112.10	113.00	-9	11,278	-0.08%
2020/02/14	2	105.50	5	106.40	108.00	-3	10,837	-0.03%
2020/02/13	2	104.25	1	103.50	102.00	1	10,571	0.01%
2020/02/12	1	105.50	2	104.50	103.50	-1	10,678	-0.01%
2020/02/11	2	102.00	1	102.00	103.00	1	10,836	0.01%
2020/02/10	1	103.00	2	100.50	101.00	-1	10,898	-0.01%
2020/02/07	3	103.00	45	103.03	103.00	-42	10,875	-0.39%
2020/02/06	2	104.00	12	104.08	103.50	-10	11,007	-0.09%
2020/02/05	2	102.50	1	103.00	102.00	1	10,999	0.01%
2020/02/04	10	98.40	1	102.50	101.00	9	10,844	0.08%
2020/02/03	20	94.35	0	0.00	98.20	20	10,802	0.19%
2020/01/31	7	98.63	2	98.10	98.20	5	10,721	0.05%
2020/01/30	5	97.68	29	96.60	96.30	-24	10,834	-0.22%
2020/01/20	1	107.00	0	0.00	107.00	1	10,654	0.01%
2020/01/17	0	0.00	6	106.08	105.00	-6	10,615	-0.06%
2020/01/16	3	102.50	5	103.70	104.50	-2	10,371	-0.02%
2020/01/15	7	101.93	6.1	102.17	102.00	1	10,274	0.01%
2020/01/14	0	0.00	4	99.00	99.00	-4	10,037	-0.04%
2020/01/10	6	96.43	5	98.30	96.50	1	10,379	0.01%
2020/01/09	0	0.00	2	96.60	97.30	-2	10,527	-0.02%
2020/01/08	4	95.05	0	0.00	94.30	4	10,582	0.04%
2020/01/07	27	94.90	5	95.44	94.50	22	10,940	0.20%
2020/01/06	8	98.63	0	0.00	97.00	8	11,240	0.07%
2020/01/03	4	101.75	1	104.00	100.50	3	11,207	0.03%
2020/01/02	9	103.44	1	104.00	103.00	8	11,089	0.07%
2019/12/31	1	99.50	1	99.50	99.40	0	10,868	0.00%
2019/12/30	21	100.50	21	100.00	100.00	0	10,903	0.00%
2019/12/27	1	103.00	0	0.00	101.00	1	10,860	0.01%
2019/12/26	3	102.00	0	0.00	101.50	3	10,872	0.03%
2019/12/25	11	101.91	9	103.17	101.50	2	10,938	0.02%
2019/12/23	3	97.67	1	98.20	98.00	2	10,502	0.02%
2019/12/20	1	97.10	5	97.56	97.80	-4	10,555	-0.04%
2019/12/19	2	95.80	4	96.38	95.70	-2	10,832	-0.02%
2019/12/18	9	98.02	6	98.52	96.80	3	10,922	0.03%
2019/12/16	0	0.00	2	97.00	96.50	-2	10,560	-0.02%
2019/12/13	3	94.30	1	95.80	94.90	2	10,457	0.02%
2019/12/11	2	94.85	0	0.00	94.20	2	10,307	0.02%
2019/12/10	2	96.80	0	0.00	96.80	2	10,287	0.02%
2019/12/09	1	96.10	0	0.00	97.30	1	10,214	0.01%
2019/12/06	11	97.66	12	97.34	96.70	-1	10,146	-0.01%
2019/12/05	5	95.20	11	95.25	96.50	-6	9,750	-0.06%
2019/12/04	1	87.40	7	88.51	90.50	-6	9,211	-0.07%
2019/12/03	1	86.30	3	87.03	87.10	-2	8,989	-0.02%
2019/11/29	0	0.00	1	86.50	86.80	-1	9,037	-0.01%
2019/11/28	2	86.00	1	86.40	86.40	1	9,051	0.01%
2019/11/27	0	0.00	1	86.80	86.60	-1	9,125	-0.01%
2019/11/26	1	85.70	0	0.00	85.50	1	9,136	0.01%
2019/11/22	0	0.00	3	87.30	87.10	-3	9,060	-0.03%
2019/11/21	0	0.00	10	86.00	86.20	-10	9,167	-0.11%
2019/11/20	1	87.40	0	0.00	86.40	1	9,147	0.01%
2019/11/19	1	87.00	0	0.00	87.30	1	9,219	0.01%
2019/11/18	3	88.20	1	88.50	88.80	2	9,172	0.02%
2019/11/15	2	88.10	1	88.50	87.80	1	9,208	0.01%
2019/11/14	1	87.70	1	88.80	88.80	0	9,296	0.00%
2019/11/13	4	89.18	6	88.72	88.40	-2	9,314	-0.02%
2019/11/12	1	87.70	2	87.40	87.50	-1	9,337	-0.01%
2019/11/11	2	85.90	3	85.03	86.20	-1	9,336	-0.01%
2019/11/08	6	88.82	4	89.45	88.00	2	9,198	0.02%
2019/11/07	0	0.00	6	94.07	93.60	-6	8,931	-0.07%
2019/11/06	5	96.74	2	95.90	95.90	3	8,881	0.03%
2019/11/05	7	96.87	1	97.00	98.00	6	8,856	0.07%
2019/11/04	4	94.15	5	93.64	95.20	-1	8,702	-0.01%
2019/10/31	0	0.00	3	91.80	91.80	-3	8,647	-0.03%
2019/10/29	3	93.30	6	92.65	94.50	-3	8,572	-0.03%
2019/10/28	11	92.96	10	94.40	94.30	1	8,454	0.01%
2019/10/25	3	93.43	1	93.60	92.90	2	8,395	0.02%
2019/10/24	0	0.00	7.4	92.10	92.40	-7.4	8,285	-0.09%
2019/10/23	22	92.14	2	91.90	91.90	20	8,312	0.24%
2019/10/22	2	93.90	3	92.90	93.10	-1	8,303	-0.01%
2019/10/21	4	91.75	6	92.13	92.90	-2	8,247	-0.02%
2019/10/18	12	92.67	13	92.58	91.20	-1	8,137	-0.01%
2019/10/17	3	90.63	1	90.01	91.10	2	7,788	0.03%
2019/10/16	0	0.00	1	90.30	89.00	-1	7,667	-0.01%
2019/10/15	8	91.45	20	89.75	89.20	-12	7,584	-0.16%
2019/10/14	4	89.40	12	86.41	89.30	-8	7,306	-0.11%
2019/10/09	20	82.95	20	83.70	83.50	0	6,965	0.00%
2019/10/08	22	83.81	22	84.15	83.80	0	7,069	0.00%
2019/10/07	12	84.70	0	0.00	84.40	12	7,055	0.17%
2019/10/04	2	85.25	2	85.00	85.00	0	7,053	0.00%
2019/10/03	9	84.82	9	85.10	86.20	0	7,094	0.00%
2019/10/02	1	85.00	0	0.00	85.40	1	7,068	0.01%
2019/10/01	0	0.00	2	85.10	85.50	-2	7,054	-0.03%
2019/09/27	0	0.00	2	83.10	82.20	-2	6,981	-0.03%
2019/09/26	0	0.00	1	83.00	82.70	-1	7,004	-0.01%
2019/09/25	4	83.88	1	83.70	83.90	3	7,102	0.04%
2019/09/24	1	83.40	22	83.95	83.70	-21	7,306	-0.29%
2019/09/23	0	0.00	6	80.95	81.20	-6	7,012	-0.09%
2019/09/20	0	0.00	3	77.60	78.50	-3	7,226	-0.04%
2019/09/17	1	76.80	1	77.70	76.80	0	7,502	0.00%
2019/09/16	1	77.70	0	0.00	76.70	1	7,591	0.01%
2019/09/12	7	77.00	3	76.97	77.20	4	7,719	0.05%
2019/09/11	2	74.50	0	0.00	74.30	2	7,775	0.03%
2019/09/10	0	0.00	1	75.30	75.00	-1	7,927	-0.01%
2019/09/03	1	76.10	2	76.55	76.60	-1	9,084	-0.01%
2019/08/30	3	75.77	1.4	75.56	74.20	1.6	9,298	0.02%
2019/08/28	2	74.65	0	0.00	73.50	2	9,430	0.02%
2019/08/27	1	74.30	7	74.54	73.80	-6	9,447	-0.06%
2019/08/26	2	74.90	0	0.00	74.10	2	9,586	0.02%
2019/08/22	2	78.95	10	79.50	77.90	-8	9,722	-0.08%
2019/08/20	10	81.30	0	0.00	80.10	10	10,200	0.10%
2019/08/19	9	81.92	14	80.64	81.20	-5	10,388	-0.05%
2019/08/16	2	78.10	3	78.50	78.00	-1	10,583	-0.01%
2019/08/15	7	78.20	1	77.60	77.60	6	10,991	0.05%
2019/08/14	1	81.00	1	82.60	80.90	0	11,107	0.00%
2019/08/13	1	81.00	1	81.00	81.00	0	11,418	0.00%
2019/08/12	0	0.00	3	80.70	81.50	-3	11,962	-0.03%
2019/08/08	38	80.22	32	80.19	80.20	6	12,172	0.05%
2019/08/07	0	0.00	2	82.60	80.50	-2	12,557	-0.02%
2019/08/06	2	78.50	0	0.00	82.30	2	13,207	0.02%
2019/08/02	2	82.05	1	81.90	81.60	1	14,366	0.01%
2019/07/31	0	0.00	2	85.15	86.00	-2	14,460	-0.01%
2019/07/30	5	83.58	2	83.35	83.50	3	14,407	0.02%
2019/07/29	0	0.00	10	86.40	86.30	-10	14,303	-0.07%
2019/07/26	6	87.62	0	0.00	88.00	6	14,319	0.04%
2019/07/25	2	88.25	1	88.40	88.40	1	14,315	0.01%
2019/07/24	1	87.90	11	87.11	86.90	-10	14,296	-0.07%
2019/07/23	0	0.00	3	86.63	86.90	-3	14,345	-0.02%
2019/07/22	11	88.28	2	88.20	88.10	9	14,336	0.06%
2019/07/19	2	87.60	4	88.03	88.00	-2	14,327	-0.01%
2019/07/18	4	87.88	15	89.15	86.80	-11	14,457	-0.08%
2019/07/17	24	90.12	33	89.88	89.90	-9	14,406	-0.06%
2019/07/16	3	89.40	3	90.40	90.40	0	14,443	0.00%
2019/07/15	1	88.60	6	88.60	89.90	-5	14,399	-0.03%
2019/07/12	9	88.74	1	88.90	87.90	8	14,471	0.06%
2019/07/11	10	88.10	5	87.72	87.30	5	14,373	0.03%
2019/07/10	1	86.30	0	0.00	86.70	1	14,320	0.01%
2019/07/09	5	86.58	2	85.80	85.70	3	14,289	0.02%
2019/07/08	4	87.55	3	87.43	87.50	1	14,264	0.01%
2019/07/05	2	86.75	7	86.89	87.30	-5	14,345	-0.03%
2019/07/04	5	85.74	0	0.00	85.80	5	14,340	0.03%
2019/07/03	17	86.43	15	86.97	85.90	2	14,760	0.01%
2019/07/02	4	85.65	8.3	86.97	87.60	-4.3	14,660	-0.03%
2019/07/01	2	85.10	12	83.92	85.90	-10	14,475	-0.07%
2019/06/28	0	0.00	1	80.90	81.60	-1	14,182	-0.01%
2019/06/27	64	79.45	64	80.49	80.50	0	14,223	0.00%
2019/06/26	45	79.04	44	80.45	81.40	1	13,871	0.01%
2019/06/25	0	0.00	1	80.40	80.40	-1	13,831	-0.01%
2019/06/21	10	81.30	0	0.00	81.60	10	13,619	0.07%
2019/06/20	1	82.80	12	83.85	82.70	-11	13,550	-0.08%
2019/06/19	12	81.77	0	0.00	82.50	12	13,490	0.09%
2019/06/18	6	83.05	0	0.00	81.70	6	13,372	0.04%
2019/06/17	1	83.10	7	83.51	84.20	-6	13,326	-0.05%
2019/06/14	6	83.15	1.1	82.64	82.10	4.9	13,108	0.04%
2019/06/13	3	80.17	14	78.96	81.50	-11	12,776	-0.09%
2019/06/12	11	79.80	7	79.97	78.80	4	12,622	0.03%
2019/06/11	2	77.60	2	78.15	78.60	0	12,490	0.00%
2019/06/10	0	0.00	1	76.30	76.80	-1	12,428	-0.01%
2019/06/06	2	75.20	2	75.20	74.50	0	12,369	0.00%
2019/06/05	19	78.88	5	79.70	77.90	14	12,215	0.11%
2019/06/04	1	77.20	3	78.00	78.20	-2	12,311	-0.02%
2019/05/31	3	78.23	0	0.00	78.90	3	12,294	0.02%
2019/05/30	1	77.40	1	77.70	77.30	0	12,162	0.00%
2019/05/29	0	0.00	3	77.37	77.20	-3	12,097	-0.02%
2019/05/28	2	79.10	2	79.95	78.20	0	12,127	0.00%
2019/05/27	3	81.57	9	82.26	81.10	-6	12,125	-0.05%
2019/05/24	0	0.00	4	81.02	80.90	-4	11,956	-0.03%
2019/05/23	8	79.39	3	78.57	81.20	5	11,812	0.04%
2019/05/22	7	81.07	3	80.77	79.10	4	11,547	0.03%
2019/05/21	4	77.60	3	77.80	78.90	1	11,219	0.01%
2019/05/20	11	79.04	17	78.37	77.00	-6	11,084	-0.05%
2019/05/17	7	80.11	6	80.65	80.10	1	10,837	0.01%
2019/05/16	9	78.12	5	78.26	78.10	4	10,412	0.04%
2019/05/15	2	78.25	14	79.00	78.10	-12	10,471	-0.11%
2019/05/14	29	77.41	27	78.39	78.00	2	10,559	0.02%
2019/05/13	15	73.43	7	73.63	75.70	8	10,001	0.08%
2019/05/10	29	72.50	6	72.27	72.80	23	9,585	0.24%
2019/05/09	2	68.85	4	69.70	68.20	-2	8,933	-0.02%
2019/05/08	2	68.60	10	69.07	69.30	-8	8,874	-0.09%
2019/05/07	1	68.00	0	0.00	67.70	1	8,904	0.01%
2019/05/06	2	66.60	0	0.00	67.30	2	9,224	0.02%
2019/05/03	4	68.48	2	68.90	68.20	2	9,229	0.02%
2019/05/02	1	67.40	8	67.20	67.30	-7	9,228	-0.08%
2019/04/29	0	0.00	3	67.70	67.00	-3	9,419	-0.03%
2019/04/26	4	69.50	3	70.50	69.50	1	9,474	0.01%
2019/04/24	9	71.24	9	72.04	70.30	0	9,697	0.00%
2019/04/23	0	0.00	1	69.70	70.00	-1	9,679	-0.01%
2019/04/22	9	71.46	10	72.00	70.50	-1	9,950	-0.01%
2019/04/19	4	69.65	10	69.79	70.60	-6	9,991	-0.06%
2019/04/18	16	69.29	24	70.36	68.60	-8	10,232	-0.08%
2019/04/17	4	69.35	6	70.00	69.10	-2	10,246	-0.02%
2019/04/16	4	68.78	2	69.30	69.30	2	10,261	0.02%
2019/04/15	2	68.30	10	68.30	68.30	-8	10,465	-0.08%
2019/04/12	11	67.52	2	67.40	67.70	9	10,741	0.08%
2019/04/11	27	69.15	7	69.10	68.80	20	10,854	0.18%
2019/04/10	3	71.13	3	71.27	71.40	0	10,908	0.00%
2019/04/09	18	72.09	22	72.29	71.80	-4	10,984	-0.04%
2019/04/08	1	68.50	2	68.60	68.60	-1	10,831	-0.01%
2019/04/03	11	67.87	7	68.13	67.80	4	10,997	0.04%
2019/04/02	2	68.75	5	69.00	68.40	-3	11,241	-0.03%
2019/04/01	13	69.28	10	69.34	68.20	3	11,713	0.03%
2019/03/29	3	66.90	0	0.00	67.40	3	11,658	0.03%
2019/03/28	4	67.98	2	67.40	66.60	2	12,023	0.02%
2019/03/26	1	66.90	0	0.00	67.70	1	12,713	0.01%
2019/03/22	3	67.80	13	69.46	68.20	-10	13,122	-0.08%
2019/03/21	0	0.00	1	68.20	68.40	-1	13,349	-0.01%
2019/03/20	9	68.17	5.1	67.73	67.80	3.9	13,583	0.03%
2019/03/19	0	0.00	2	66.80	66.80	-2	13,849	-0.01%
2019/03/18	1	65.10	0	0.00	65.70	1	13,975	0.01%
2019/03/15	1	65.40	0	0.00	64.80	1	14,310	0.01%
2019/03/14	3	65.23	2	64.55	64.30	1	14,582	0.01%
2019/03/13	2	65.40	0	0.00	65.70	2	14,874	0.01%
2019/03/12	1	67.20	1	66.20	66.00	0	15,052	0.00%
2019/03/11	1	65.90	2	65.95	65.90	-1	15,288	-0.01%
2019/03/08	7.1	66.52	1	66.00	65.10	6.1	15,954	0.04%
2019/03/07	1	67.80	0	0.00	67.90	1	16,140	0.01%
2019/03/06	15	71.17	1	70.70	70.30	14	16,581	0.08%
2019/03/05	2	69.70	2	70.50	70.60	0	17,126	0.00%
2019/03/04	3	70.83	24	70.50	70.50	-21	17,429	-0.12%
2019/02/27	1	71.60	2	71.80	71.40	-1	17,569	-0.01%
2019/02/26	30	71.49	56	72.85	72.60	-26	17,810	-0.15%
2019/02/25	4	69.33	6	68.82	69.80	-2	17,952	-0.01%
2019/02/22	1	70.70	2	71.70	70.10	-1	18,343	-0.01%
2019/02/21	4	71.03	0	0.00	71.20	4	18,311	0.02%
2019/02/20	56	72.26	7	73.10	71.10	49	18,314	0.27%
2019/02/19	5	70.80	2	71.20	72.00	3	18,362	0.02%
2019/02/18	3	71.57	1	71.30	70.80	2	18,472	0.01%
2019/02/15	2	70.40	12	72.10	70.50	-10	18,677	-0.05%
2019/02/14	3	73.57	4	73.88	72.80	-1	18,739	-0.01%
2019/02/13	20	70.35	26	71.63	74.30	-6	18,546	-0.03%
2019/02/12	3	67.23	3	67.33	67.60	0	18,191	0.00%
2019/02/11	1	65.50	1	65.10	65.60	0	18,539	0.00%
2019/01/30	1	64.50	0	0.00	64.50	1	18,765	0.01%
2019/01/29	0	0.00	1	64.80	65.20	-1	18,788	-0.01%
2019/01/28	7	65.46	10	65.46	65.50	-3	18,875	-0.02%
2019/01/25	8	64.69	13	65.03	64.40	-5	19,217	-0.03%
2019/01/24	1	63.30	0	0.00	62.50	1	19,111	0.01%
2019/01/23	0	0.00	1	61.70	63.10	-1	19,101	-0.01%
2019/01/22	4	62.35	4	63.40	62.00	0	19,326	0.00%
2019/01/21	1	63.50	1	63.70	63.70	0	19,436	0.00%
2019/01/18	0	0.00	6	64.20	64.30	-6	19,565	-0.03%
2019/01/17	51	64.62	50	63.64	63.60	1	19,619	0.01%
2019/01/16	3	64.30	5	64.54	64.90	-2	19,722	-0.01%
2019/01/15	1	62.10	0	0.00	62.90	1	19,591	0.01%
2019/01/14	7	61.41	6	61.70	61.40	1	19,557	0.01%
2019/01/11	54	64.49	53	63.74	63.30	1	19,391	0.01%
2019/01/10	1	64.00	5	64.80	64.00	-4	19,377	-0.02%
2019/01/09	4	63.40	1	64.50	62.60	3	19,169	0.02%
2019/01/08	51	62.62	51	62.50	62.50	0	19,230	0.00%
2019/01/07	112	63.66	112	63.22	63.20	0	19,279	0.00%	大買/大賣/
2019/01/04	77	60.19	76	62.15	62.90	1	19,258	0.01%
2019/01/03	0	0.00	1	61.60	61.60	-1	19,106	-0.01%
2019/01/02	1	62.80	2	62.65	62.80	-1	19,093	-0.01%
2018/12/28	1	61.20	2	60.80	61.20	-1	19,120	-0.01%
2018/12/27	4	61.15	4	61.40	61.20	0	19,189	0.00%
2018/12/26	9	61.17	4	59.45	58.50	5	18,918	0.03%
2018/12/25	9	57.64	20	58.95	60.80	-11	18,881	-0.06%
2018/12/24	240	61.07	172	60.30	60.00	68	18,659	0.36%	大買/大賣/
2018/12/22	58	61.85	6	62.43	63.50	52	18,227	0.29%
2018/12/21	44	62.02	48	62.12	63.40	-4	18,292	-0.02%
2018/12/20	28	63.88	116	62.14	61.70	-88	18,034	-0.49%	大賣/
2018/12/19	5	68.78	10	69.33	68.50	-5	17,677	-0.03%
2018/12/18	43	70.65	29	71.34	70.00	14	18,106	0.08%
2018/12/17	10	70.61	9	70.59	71.00	1	18,198	0.01%
2018/12/14	42	69.01	44	68.06	69.20	-2	18,092	-0.01%
2018/12/13	9	69.73	12	69.78	69.80	-3	17,965	-0.02%
2018/12/12	14	70.56	8	70.76	69.30	6	17,838	0.03%
2018/12/11	4	68.85	7	70.13	68.60	-3	17,780	-0.02%
2018/12/10	17	70.01	8	70.06	69.60	9	17,754	0.05%
2018/12/07	2	74.00	2	74.85	72.70	0	17,516	0.00%
2018/12/06	8	75.43	8	73.88	74.10	0	17,515	0.00%
2018/12/05	6	78.53	4	78.25	78.00	2	17,395	0.01%
2018/12/04	18	82.56	10	83.19	82.10	8	17,367	0.05%
2018/12/03	12	87.13	5	85.56	85.20	7	17,253	0.04%
2018/11/30	119	84.43	122	84.74	84.50	-3	16,574	-0.02%	大買/大賣/
2018/11/29	23	84.24	26	84.42	85.80	-3	16,135	-0.02%
2018/11/28	19	79.93	25	79.90	79.90	-6	15,623	-0.04%
2018/11/27	7	75.54	7	75.87	76.00	0	15,145	0.00%
2018/11/26	8	73.29	7	73.74	73.50	1	14,850	0.01%
2018/11/23	43	73.97	42	74.05	72.00	1	14,732	0.01%
2018/11/22	124	76.28	133	73.43	72.80	-9	14,384	-0.06%	大買/大賣/
2018/11/21	15	75.09	15	74.74	77.50	0	13,991	0.00%
2018/11/20	3	70.50	0	0.00	70.50	3	13,555	0.02%
2018/11/19	2	69.90	1	70.10	70.10	1	13,594	0.01%
2018/11/16	2	69.10	4	69.50	69.00	-2	13,591	-0.01%
2018/11/15	3	69.63	16	68.82	70.00	-13	13,639	-0.10%
2018/11/14	108	69.80	113	68.67	68.00	-5	13,554	-0.04%	大買/大賣/
2018/11/13	30	67.00	34	69.08	71.50	-4	13,511	-0.03%
2018/11/12	62	67.38	62	68.74	69.00	0	13,388	0.00%
2018/11/09	50	66.04	55	66.88	67.50	-5	13,312	-0.04%
2018/11/08	39	68.99	29	69.59	66.20	10	13,209	0.08%
2018/11/07	23	66.74	24	66.92	69.80	-1	12,822	-0.01%
2018/11/06	7	63.61	6	65.47	63.50	1	12,780	0.01%
2018/11/05	46	65.95	42	66.14	67.40	4	12,809	0.03%
2018/11/02	45	66.10	48	65.99	66.40	-3	12,814	-0.02%
2018/11/01	17	61.42	25	62.26	63.30	-8	12,502	-0.06%
2018/10/30	22	51.68	22	51.62	52.40	0	12,483	0.00%
2018/10/29	59	49.14	63	49.40	51.80	-4	12,405	-0.03%
2018/10/26	6	49.60	10	50.83	47.10	-4	12,467	-0.03%
2018/10/25	11	50.45	6	52.13	50.40	5	12,546	0.04%
2018/10/24	11	56.43	13	57.06	56.00	-2	12,412	-0.02%
2018/10/23	6	59.55	7	60.29	58.30	-1	12,263	-0.01%
2018/10/22	3	61.93	2	60.90	61.90	1	12,230	0.01%
2018/10/19	7	61.91	3	62.20	61.80	4	12,158	0.03%
2018/10/18	13	65.76	10	65.85	65.30	3	12,057	0.02%
2018/10/17	3	65.00	4	64.95	65.20	-1	11,952	-0.01%
2018/10/16	12	64.82	7	65.21	64.00	5	11,921	0.04%
2018/10/15	73	63.98	80	63.17	63.10	-7	11,781	-0.06%
2018/10/12	8	64.45	13	63.82	64.10	-5	11,722	-0.04%
2018/10/11	4	63.85	1	63.50	63.50	3	11,552	0.03%
2018/10/09	12	70.29	10	70.60	70.50	2	11,443	0.02%
2018/10/08	7	67.63	8	67.31	68.00	-1	11,287	-0.01%
2018/10/05	16	71.54	17	71.69	70.00	-1	11,098	-0.01%
2018/10/04	5	74.94	7	75.07	75.80	-2	10,937	-0.02%
2018/10/03	8	75.89	6	75.75	74.90	2	10,944	0.02%
2018/10/02	41	79.40	42	78.52	78.50	-1	10,874	-0.01%
2018/10/01	4	78.20	4	79.53	79.90	0	10,996	0.00%
2018/09/28	25	78.46	12	78.98	78.40	13	11,180	0.12%
2018/09/27	3	79.07	4	77.83	77.30	-1	11,181	-0.01%
2018/09/26	8	77.64	26	77.56	79.50	-18	11,262	-0.16%
2018/09/25	39	81.50	33	81.27	78.10	6	11,179	0.05%
2018/09/21	21	78.33	18.4	79.59	81.50	2.6	10,708	0.02%
2018/09/20	4	75.20	5	74.34	74.60	-1	10,431	-0.01%
2018/09/19	4	76.10	4	76.03	74.30	0	10,444	0.00%
2018/09/18	7	72.36	6	72.20	73.90	1	10,448	0.01%
2018/09/17	21	74.21	14	74.25	74.70	7	10,570	0.07%
2018/09/14	11	68.22	11	69.69	72.10	0	10,320	0.00%
2018/09/13	3	66.47	5	66.28	65.60	-2	10,254	-0.02%
2018/09/12	8	65.71	8	65.98	64.40	0	10,255	0.00%
2018/09/11	6	69.67	8	70.21	69.50	-2	10,055	-0.02%
2018/09/10	7	70.56	23	70.10	69.50	-16	9,872	-0.16%
2018/09/07	12	80.51	7	80.31	77.20	5	9,740	0.05%
2018/09/05	1	84.30	0	0.00	84.30	1	9,854	0.01%
2018/09/04	3	84.43	2	83.90	84.40	1	10,053	0.01%
2018/09/03	10	84.38	11	84.37	83.80	-1	10,218	-0.01%
2018/08/30	7	88.44	6	89.27	87.50	1	10,763	0.01%
2018/08/29	3	87.03	4	86.78	87.40	-1	11,085	-0.01%
2018/08/28	6	88.20	5	87.86	87.40	1	11,507	0.01%
2018/08/27	13	87.69	14	87.92	88.20	-1	11,612	-0.01%
2018/08/24	4	83.95	5	83.52	84.50	-1	11,737	-0.01%
2018/08/23	4	87.23	2	86.10	85.20	2	12,123	0.02%
2018/08/22	12	84.17	15	85.06	87.30	-3	12,328	-0.02%
2018/08/21	7	86.54	7	86.63	86.60	0	12,292	0.00%
2018/08/20	23	85.88	50	84.89	84.20	-27	12,374	-0.22%
2018/08/17	2	92.15	3	92.27	90.20	-1	12,304	-0.01%
2018/08/16	5	91.26	5	91.30	92.80	0	12,390	0.00%
2018/08/15	3	90.70	2	90.30	90.30	1	12,514	0.01%
2018/08/14	10	88.78	8	89.33	91.50	2	12,602	0.02%
2018/08/13	3	86.23	12	88.01	88.40	-9	12,638	-0.07%
2018/08/10	6	96.22	4	95.63	93.00	2	12,649	0.02%
2018/08/09	5	96.02	6	96.42	96.10	-1	12,911	-0.01%
2018/08/08	18	97.02	4	97.60	95.60	14	13,595	0.10%
2018/08/07	1	99.90	5	101.58	102.50	-4	13,996	-0.03%
2018/08/06	2	98.05	1	98.60	99.50	1	14,580	0.01%
2018/08/03	1	97.00	3	95.50	97.00	-2	15,125	-0.01%
2018/08/02	13	93.30	8	93.53	92.00	5	15,089	0.03%
2018/08/01	3	99.93	3	100.97	99.20	0	15,010	0.00%
2018/07/31	0	0.00	1	105.00	105.00	-1	15,036	-0.01%
2018/07/30	0	0.00	92	107.02	107.00	-92	15,173	-0.61%
2018/07/27	30	109.67	0	0.00	113.00	30	15,325	0.20%
2018/07/26	3	112.17	2	111.25	110.00	1	15,574	0.01%
2018/07/25	7	112.14	8	112.94	113.00	-1	15,812	-0.01%
2018/07/24	6	109.00	5	112.00	112.00	1	15,928	0.01%
2018/07/20	7	116.57	55	112.46	115.00	-48	16,295	-0.29%
2018/07/19	0	0.00	2.2	116.35	115.50	-2.2	16,418	-0.01%
2018/07/18	0	0.00	7	111.00	109.50	-7	16,549	-0.04%
2018/07/17	2	114.50	0	0.00	115.00	2	16,632	0.01%
2018/07/13	6	116.67	6	116.33	114.50	0	17,483	0.00%
2018/07/12	0	0.00	1	115.00	116.00	-1	17,768	-0.01%
2018/07/11	1	113.00	0	0.00	113.00	1	18,121	0.01%
2018/07/10	10	116.30	11	116.09	115.00	-1	18,706	-0.01%
2018/07/09	16	113.88	15	114.90	114.00	1	19,373	0.01%
2018/07/06	8	111.81	11	113.41	117.50	-3	19,510	-0.02%
2018/07/05	5	109.30	4	108.25	107.00	1	19,568	0.01%
2018/07/04	1	104.50	3	109.33	107.00	-2	19,769	-0.01%
2018/07/03	2	115.00	1	115.50	115.50	1	20,025	0.00%
2018/07/02	5	121.40	7	122.57	115.50	-2	20,029	-0.01%
2018/06/29	11	122.55	20	124.05	123.00	-9	19,974	-0.05%
2018/06/28	26	125.29	45	123.10	123.00	-19	20,003	-0.09%
2018/06/27	8	126.13	16	126.75	128.00	-8	20,283	-0.04%
2018/06/26	53	127.72	9	127.78	125.00	44	20,572	0.21%
2018/06/25	6	124.50	5	124.00	127.00	1	20,422	0.00%
2018/06/22	16	125.34	16	125.25	124.00	0	20,571	0.00%
2018/06/21	17	126.12	17	128.35	129.00	0	20,592	0.00%
2018/06/20	0	0.00	61.6	122.83	123.00	-61.6	20,819	-0.30%
2018/06/19	4	125.50	28	125.54	124.00	-24	21,083	-0.11%
2018/06/15	1	128.00	2	127.25	128.00	-1	21,343	0.00%
2018/06/14	0	0.00	11	127.00	127.50	-11	21,757	-0.05%
2018/06/13	14	126.29	40	128.21	127.50	-26	22,584	-0.12%
2018/06/12	26	128.08	29	128.38	128.00	-3	22,755	-0.01%
2018/06/11	28	123.16	43	125.35	125.50	-15	22,574	-0.07%
2018/06/08	115	117.54	68	118.99	120.50	47	22,440	0.21%	大買/
2018/06/07	34	126.57	17	125.00	125.00	17	22,077	0.08%
2018/06/06	115	123.73	55	125.98	128.00	60	22,058	0.27%	大買/
2018/06/05	68	126.66	5	129.80	122.50	63	21,956	0.29%
2018/06/04	11	136.55	1	135.50	136.00	10	21,514	0.05%
2018/06/01	19	138.45	8	137.50	137.00	11	21,474	0.05%
2018/05/31	25	142.50	45	144.64	141.00	-20	21,435	-0.09%
2018/05/30	34	143.71	2	143.25	143.00	32	20,992	0.15%
2018/05/29	14	144.82	52	145.08	143.00	-38	20,769	-0.18%
2018/05/28	16	142.88	17	142.18	142.00	-1	20,607	0.00%
2018/05/25	17	138.91	17	139.76	140.00	0	20,488	0.00%
2018/05/24	0	0.00	24	138.19	138.00	-24	20,424	-0.12%
2018/05/23	34	138.88	11	138.77	137.00	23	20,377	0.11%
2018/05/22	32	140.22	35	137.11	136.50	-3	20,225	-0.01%
2018/05/21	60	139.54	74	140.73	141.00	-14	20,225	-0.07%
2018/05/18	44	138.19	3	138.17	139.00	41	20,217	0.20%
2018/05/17	75	140.43	8	140.13	136.50	67	20,166	0.33%
2018/05/16	90	144.47	67	149.23	141.50	23	20,054	0.11%
2018/05/15	79	146.19	47	144.11	141.00	32	19,651	0.16%
2018/05/14	84	147.05	117	148.75	151.00	-33	19,438	-0.17%	大賣/
2018/05/11	17	139.21	10	139.80	137.50	7	18,840	0.04%
2018/05/10	8	131.94	6	133.25	135.50	2	18,366	0.01%
2018/05/09	32	131.45	87	134.45	131.00	-55	18,655	-0.29%
2018/05/08	67	135.01	13	134.19	132.00	54	18,633	0.29%
2018/05/07	91	131.99	77	131.15	131.00	14	18,638	0.08%
2018/05/04	7	126.79	1	127.50	127.00	6	18,647	0.03%
2018/05/03	19	131.82	8	135.44	130.50	11	19,036	0.06%
2018/05/02	4	133.38	15	133.13	134.50	-11	19,101	-0.06%
2018/04/30	4	129.00	0	0.00	129.00	4	19,276	0.02%
2018/04/27	4	131.25	3	133.33	131.00	1	19,738	0.01%
2018/04/26	3	126.17	34	129.75	128.50	-31	20,196	-0.15%
2018/04/25	1	124.00	1	125.00	124.00	0	20,437	0.00%
2018/04/24	8	121.88	7	122.93	120.50	1	20,453	0.00%
2018/04/23	6	129.25	2.1	128.96	128.00	3.9	20,274	0.02%
2018/04/20	32	134.78	20	133.43	133.00	12	20,187	0.06%
2018/04/19	26	138.02	32	139.61	138.50	-6	19,928	-0.03%
2018/04/18	13	130.73	10.3	131.31	133.00	2.7	19,375	0.01%
2018/04/17	62	135.52	45	129.86	127.50	17	19,068	0.09%
2018/04/16	14	133.11	16	133.25	139.00	-2	18,751	-0.01%
2018/04/13	40	127.64	38	125.95	130.00	2	18,183	0.01%
2018/04/12	7	116.07	7	118.57	120.00	0	17,461	0.00%
2018/04/11	31	117.34	19.3	119.09	116.50	11.7	17,297	0.07%
2018/04/10	16.3	116.23	25	117.40	115.50	-8.7	17,082	-0.05%
2018/04/09	2	112.75	8	111.94	115.50	-6	17,027	-0.04%
2018/04/03	2	105.50	1	108.00	105.50	1	16,574	0.01%
2018/04/02	2	107.50	2	106.50	105.00	0	16,475	0.00%
2018/03/31	5	106.60	2	107.00	106.50	3	16,428	0.02%
2018/03/30	8	109.44	10	109.65	107.50	-2	16,426	-0.01%
2018/03/29	11	107.14	13	108.46	107.50	-2	16,147	-0.01%
2018/03/28	9	101.89	33	101.95	102.00	-24	15,663	-0.15%
2018/03/27	16	103.94	12	104.13	104.50	4	15,543	0.03%
2018/03/26	8	100.06	12	100.23	100.50	-4	15,389	-0.03%
2018/03/23	56	101.44	46	98.54	99.10	10	15,300	0.07%
2018/03/22	22	110.43	6	109.67	105.50	16	14,998	0.11%
2018/03/21	72	108.63	101	107.57	107.00	-29	14,641	-0.20%	大賣/
2018/03/20	45	108.59	6	107.67	111.00	39	14,362	0.27%
2018/03/19	17	105.12	67	107.47	105.50	-50	13,950	-0.36%
2018/03/16	52	97.94	24	99.10	98.80	28	13,064	0.21%
2018/03/14	1	96.70	1	96.60	95.80	0	12,853	0.00%
2018/03/13	7	98.89	8	97.78	97.20	-1	13,013	-0.01%
2018/03/12	9	97.88	29	97.90	97.30	-20	13,020	-0.15%
2018/03/09	24	94.60	64	94.53	95.60	-40	12,930	-0.31%
2018/03/08	7	92.20	8	91.84	91.80	-1	12,835	-0.01%
2018/03/07	20	91.54	4	91.65	90.90	16	12,893	0.12%
2018/03/06	3	90.83	7	91.00	91.50	-4	13,000	-0.03%
2018/03/05	3	87.67	0	0.00	87.50	3	13,032	0.02%
2018/03/02	2	88.90	2	88.60	88.90	0	13,097	0.00%
2018/03/01	2	88.95	3	88.90	89.10	-1	13,126	-0.01%
2018/02/27	2	90.50	0	0.00	89.80	2	13,196	0.02%
2018/02/26	21	91.80	5	90.50	90.80	16	13,182	0.12%
2018/02/23	5	93.90	23	95.17	92.30	-18	13,170	-0.14%
2018/02/22	5	92.90	3	93.83	93.60	2	13,360	0.01%
2018/02/21	34	93.98	5	92.36	93.80	29	13,935	0.21%
2018/02/12	8	88.51	1	88.70	88.00	7	13,860	0.05%
2018/02/09	12	90.03	8	89.51	89.00	4	13,859	0.03%
2018/02/08	7	94.54	104.1	91.58	93.70	-97.1	13,774	-0.70%	大賣/
2018/02/07	33	97.98	12	99.26	96.10	21	13,596	0.15%
2018/02/06	75	94.21	50	91.80	92.50	25	13,462	0.19%
2018/02/05	10	96.43	3	98.73	101.50	7	13,530	0.05%
2018/02/02	25	99.87	26	100.08	99.90	-1	13,821	-0.01%
2018/02/01	33	102.85	39	104.17	102.00	-6	13,956	-0.04%
2018/01/31	46	100.14	21	99.10	101.50	25	13,751	0.18%
2018/01/30	55	100.22	34	100.26	100.50	21	13,742	0.15%
2018/01/29	4	96.28	9	97.33	99.50	-5	13,513	-0.04%
2018/01/26	119	99.60	201	100.24	94.40	-82	13,519	-0.61%	大買/大賣/
2018/01/25	34	98.89	37	99.02	100.00	-3	13,241	-0.02%
2018/01/24	43	98.92	43	99.07	99.00	0	13,005	0.00%
2018/01/23	70	98.13	68	98.57	97.50	2	12,675	0.02%
2018/01/22	86	93.12	47	94.71	97.60	39	12,323	0.32%
2018/01/19	61	87.04	36	86.99	88.80	25	12,166	0.21%
2018/01/18	0	0.00	18	83.96	83.70	-18	11,858	-0.15%
2018/01/16	12	81.62	10	82.10	81.50	2	12,388	0.02%
2018/01/15	1	80.90	1	82.10	81.90	0	12,650	0.00%
2018/01/12	4	79.85	13	79.72	80.00	-9	13,230	-0.07%
2018/01/10	6	80.92	0	0.00	79.00	6	13,939	0.04%
2018/01/09	5	81.60	2	82.40	81.50	3	14,253	0.02%
2018/01/08	2	81.30	25	81.31	81.20	-23	14,810	-0.16%
2018/01/05	24	82.26	7	82.54	81.70	17	15,666	0.11%
2018/01/04	3	81.90	1	80.60	81.40	2	16,200	0.01%
2018/01/03	45	80.22	15	80.86	81.60	30	16,207	0.19%
2018/01/02	3	76.10	0	0.00	76.30	3	16,057	0.02%