中美晶 (5483)-凱基-三多券商分點個股進出

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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019張
產業
上櫃半導體類股
1581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－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/11/21	0	0.00	1	163.00	163.50	-1	3,276	-0.03%
2024/11/15	1	161.50	3	161.00	161.00	-2	3,153	-0.06%
2024/11/14	0	0.00	1	160.00	159.00	-1	3,130	-0.03%
2024/11/12	0	161.00	0	0.00	159.50	0	3,126	0.00%
2024/11/11	1	162.00	0	0.00	163.00	1	3,094	0.03%
2024/11/08	1.4	163.57	0	0.00	163.50	1.4	3,044	0.05%
2024/11/01	0	0.00	1.2	156.50	158.50	-1.2	3,005	-0.04%
2024/10/30	1	157.00	0	0.00	157.50	1	3,020	0.03%
2024/10/29	1	158.50	0	161.00	159.00	1	3,029	0.03%
2024/10/15	0.2	167.50	0	0.00	166.50	0.2	3,587	0.00%
2024/10/14	0	0.00	1	169.50	168.50	-1	3,593	-0.03%
2024/10/11	0.1	165.83	0	0.00	166.00	0.1	3,592	0.00%
2024/10/09	0.1	167.00	0	0.00	166.00	0.1	3,571	0.00%
2024/10/08	1.1	166.55	0	0.00	166.00	1.1	3,573	0.03%
2024/10/07	2	168.25	0	0.00	168.00	2	3,587	0.06%
2024/10/04	5.1	170.53	0	0.00	170.00	5.1	3,585	0.14%
2024/10/01	0.1	175.00	0	0.00	176.00	0.1	3,556	0.00%
2024/09/30	0	0.00	0.2	177.00	177.00	-0.2	3,577	-0.01%
2024/09/27	0	0.00	1	176.00	175.00	-1	3,614	-0.03%
2024/09/25	0.2	175.00	0	0.00	176.00	0.2	3,662	0.01%
2024/09/24	3	172.17	1	173.50	172.00	2	3,608	0.06%
2024/09/20	1	178.50	0	0.00	178.50	1	3,469	0.03%
2024/09/19	1	183.00	0	0.00	181.50	1	3,449	0.03%
2024/09/13	0	0.00	2	184.50	185.00	-2	3,495	-0.06%
2024/09/12	1	183.50	0	0.00	184.50	1	3,540	0.03%
2024/09/11	1	181.00	0	0.00	180.50	1	3,550	0.03%
2024/09/09	0.1	188.00	0	0.00	185.00	0.1	3,506	0.00%
2024/08/26	0	0.00	5	199.00	199.00	-5	3,796	-0.13%
2024/08/22	0	0.00	2	200.75	201.50	-2	3,842	-0.05%
2024/08/07	0	0.00	1	183.50	186.00	-1	4,326	-0.02%
2024/08/05	1	180.00	0	0.00	182.00	1	4,312	0.02%
2024/08/02	2	192.25	0	0.00	191.50	2	4,258	0.05%
2024/08/01	1	196.00	0	0.00	198.50	1	4,283	0.02%
2024/07/31	0	194.00	0	0.00	192.50	0	4,295	0.00%
2024/07/26	2	197.50	0	0.00	199.50	2	4,242	0.05%
2024/07/23	0	213.00	2	216.50	215.50	-2	4,175	-0.05%
2024/07/17	0	0.00	2	227.50	223.50	-2	3,999	-0.05%
2024/07/16	0.1	227.00	0	0.00	227.50	0.1	4,031	0.00%
2024/07/10	0	228.50	2	228.50	229.00	-2	4,272	-0.05%
2024/07/08	1	223.50	2	224.00	224.50	-1	4,285	-0.02%
2024/07/05	0	0.00	1	222.00	224.00	-1	4,251	-0.02%
2024/07/02	0	0.00	0	223.50	217.00	0	4,160	0.00%
2024/07/01	2	221.50	0	0.00	222.00	2	4,050	0.05%
2024/06/27	1	218.00	0	0.00	218.00	1	4,159	0.02%
2024/06/26	0	0.00	3	219.00	221.50	-3	4,453	-0.07%
2024/06/20	0	0.00	1	211.50	215.50	-1	5,106	-0.02%
2024/06/19	1	217.44	0	0.00	210.50	1	5,254	0.02%
2024/06/18	0	0.00	0	213.00	214.00	0	5,567	0.00%
2024/06/17	0	0.00	1	211.00	212.50	-1	6,185	-0.02%
2024/06/07	1	209.50	0	0.00	209.50	1	7,164	0.01%
2024/06/06	0	0.00	2	211.75	212.00	-2	7,245	-0.03%
2024/06/05	0	0.00	1	213.98	213.50	-1	7,340	-0.01%
2024/05/27	1	204.00	8	206.00	205.50	-7	7,949	-0.09%
2024/05/23	0	0.00	1.3	201.85	201.50	-1.3	7,944	-0.02%
2024/05/22	0	0.00	0	203.00	202.50	0	7,874	0.00%
2024/05/20	1	199.00	0.3	199.00	199.00	0.7	7,770	0.01%
2024/05/17	0	0.00	1	194.50	195.50	-1	7,679	-0.01%
2024/05/16	1	191.50	0	0.00	191.50	1	7,631	0.01%
2024/05/14	1	189.50	0	0.00	189.00	1	7,778	0.01%
2024/05/13	0.1	190.00	0	0.00	189.00	0.1	7,797	0.00%
2024/05/10	0	0.00	2	195.00	194.50	-2	7,742	-0.03%
2024/05/08	0	0.00	1	191.50	193.00	-1	7,684	-0.01%
2024/05/07	0	0.00	0.5	193.60	194.00	-0.5	7,657	-0.01%
2024/05/03	1	197.50	0	0.00	192.50	1	7,644	0.01%
2024/05/02	1	196.00	1	194.00	196.00	0	7,677	0.00%
2024/04/30	0.1	194.00	0	0.00	195.50	0.1	7,715	0.00%
2024/04/29	0	193.50	0	0.00	194.50	0	7,770	0.00%
2024/04/19	1.1	193.14	2	195.50	192.00	-0.9	8,008	-0.01%
2024/04/18	0	0.00	0.9	199.72	199.50	-0.9	7,978	-0.01%
2024/04/17	1	202.50	0.6	202.63	202.00	0.4	8,054	0.00%
2024/04/16	0.2	200.51	0.4	203.50	199.00	-0.2	8,071	0.00%
2024/04/15	0	0.00	0.1	209.00	208.50	-0.1	7,963	0.00%
2024/04/11	0	210.00	0	0.00	210.00	0	7,977	0.00%
2024/04/10	1	212.50	0	0.00	211.00	1	8,052	0.01%
2024/04/03	1	211.00	3	209.50	211.00	-2	8,250	-0.02%
2024/04/01	4	208.38	1	208.50	208.00	3	8,371	0.04%
2024/03/29	2	213.50	2	214.03	214.50	0	8,349	0.00%
2024/03/28	4	217.25	3	219.17	215.00	1	8,105	0.01%
2024/03/27	4	217.50	0	0.00	223.50	4	7,891	0.05%
2024/03/26	1	214.07	1	218.50	214.00	0	7,710	0.00%
2024/03/25	0	0.00	4	220.50	220.00	-4	7,706	-0.05%
2024/03/22	1	228.00	0	0.00	224.00	1	7,788	0.01%
2024/03/21	5	232.80	1	232.55	232.50	4	7,772	0.05%
2024/03/20	1	235.06	4	237.00	240.00	-3	7,614	-0.04%
2024/03/19	1.5	220.57	4.4	226.54	226.00	-2.8	7,048	-0.04%
2024/03/18	1.1	207.55	0	0.00	207.50	1.1	6,610	0.02%
2024/03/15	7.2	207.77	3	207.00	207.50	4.2	6,664	0.06%
2024/03/14	1.5	212.40	4	209.63	208.50	-2.5	6,596	-0.04%
2024/03/13	7.1	218.81	0	0.00	215.50	7.1	6,432	0.11%
2024/03/12	4	210.50	5.1	212.42	214.50	-1.1	6,260	-0.02%
2024/03/11	4.5	210.01	3	208.33	209.00	1.5	6,205	0.02%
2024/03/08	9.1	211.31	3.1	210.49	209.00	6.1	6,145	0.10%
2024/03/07	0	0.00	2.1	199.02	200.50	-2.1	5,714	-0.04%
2024/03/06	0	197.00	0	0.00	197.00	0	5,628	0.00%
2024/03/05	0	0.00	1.1	196.91	197.00	-1.1	5,650	-0.02%
2024/03/04	0.1	193.50	0	0.00	193.50	0.1	5,690	0.00%
2024/02/22	0	0.00	1	188.50	188.50	-1	5,836	-0.02%
2024/02/20	1	185.00	0	0.00	186.00	1	5,879	0.02%
2024/02/19	6	184.83	0	0.00	184.50	6	5,904	0.10%
2024/02/15	1	183.00	0	0.00	184.00	1	5,927	0.02%
2024/01/31	0	0.00	0.7	192.50	192.00	-0.7	5,965	-0.01%
2024/01/26	1	192.00	0	0.00	192.50	1	6,078	0.02%
2024/01/24	0	0.00	0.2	202.00	203.50	-0.2	6,207	0.00%
2024/01/23	0	0.00	2	199.00	201.00	-2	6,164	-0.03%
2024/01/19	0	0.00	3	197.00	197.50	-3	6,077	-0.05%
2024/01/17	1	191.00	3	193.00	191.00	-2	5,984	-0.03%
2024/01/16	1	196.50	0	0.00	196.00	1	5,862	0.02%
2024/01/15	1	200.00	0	0.00	201.00	1	5,754	0.02%
2024/01/11	1	199.50	4	200.00	200.00	-3	5,675	-0.05%
2024/01/10	0	0.00	1	194.50	196.50	-1	5,572	-0.02%
2024/01/05	0	0.00	9	192.33	191.50	-9	5,465	-0.16%
2024/01/04	1	192.50	0	0.00	191.50	1	5,417	0.02%
2024/01/03	6	194.58	0	0.00	193.00	6	5,373	0.11%
2024/01/02	3	194.00	0	0.00	201.00	3	5,226	0.06%
2023/12/29	3	196.00	8	194.44	196.00	-5	5,147	-0.10%
2023/12/27	2	203.75	2	205.25	200.50	0	5,047	0.00%
2023/12/26	0	0.00	3	203.00	207.50	-3	4,939	-0.06%
2023/12/22	0	0.00	1	198.00	199.00	-1	4,744	-0.02%
2023/12/21	1	197.00	2	198.50	198.50	-1	4,666	-0.02%
2023/12/18	0	0.00	1	197.50	200.50	-1	4,314	-0.02%
2023/12/15	4	195.13	3	197.67	197.50	1	4,171	0.02%
2023/12/13	1	189.00	0	0.00	187.50	1	3,933	0.03%
2023/12/12	0	0.00	3	191.33	190.50	-3	3,934	-0.08%
2023/12/08	3	185.50	0	0.00	184.50	3	3,926	0.08%
2023/12/07	0	185.00	0	0.00	183.50	0	3,939	0.00%
2023/12/06	0	0.00	3.1	185.02	184.50	-3.1	3,910	-0.08%
2023/12/04	1	184.00	0	0.00	183.00	1	3,840	0.03%
2023/11/29	1	184.00	0	0.00	185.00	1	3,750	0.03%
2023/11/28	0	0.00	4	183.25	182.00	-4	3,641	-0.11%
2023/11/27	0	0.00	1	177.50	177.50	-1	3,479	-0.03%
2023/11/24	1	175.02	2	178.50	179.00	-1	3,449	-0.03%
2023/11/22	1	173.50	0	0.00	173.50	1	3,373	0.03%
2023/11/20	1	176.00	0	0.00	175.00	1	3,336	0.03%
2023/11/13	0	0.00	0	176.50	175.50	0	3,173	0.00%
2023/11/10	3	174.00	1	172.50	175.00	2	3,157	0.06%
2023/11/03	0	0.00	0.2	172.00	173.00	-0.2	3,136	-0.01%
2023/11/02	1	171.50	0.4	170.51	173.00	0.6	3,191	0.02%
2023/11/01	0	0.00	5.1	169.26	170.00	-5.1	3,118	-0.16%
2023/10/31	0	0.00	2	164.00	163.50	-2	3,015	-0.07%
2023/10/27	1	160.00	1	161.00	161.50	0	3,136	0.00%
2023/10/26	0	0.00	2	159.50	159.00	-2	3,209	-0.06%
2023/10/13	0	0.00	0.3	165.50	166.00	-0.3	4,216	-0.01%
2023/10/11	0	0.00	3	164.50	164.50	-3	4,611	-0.07%
2023/09/27	0	0.00	0.2	157.00	157.00	-0.2	5,305	0.00%
2023/09/21	2	158.50	0	0.00	158.00	2	5,345	0.04%
2023/09/20	5.3	161.05	0	0.00	162.00	5.3	5,322	0.10%
2023/09/19	0.3	164.00	0	0.00	163.50	0.3	5,329	0.00%
2023/09/15	0.1	166.50	0	0.00	166.50	0.1	5,428	0.00%
2023/09/14	0	0.00	2	164.50	164.00	-2	5,382	-0.04%
2023/09/12	0.5	159.00	0.1	160.00	161.00	0.4	5,355	0.01%
2023/09/11	0.5	157.25	0	0.00	157.00	0.5	5,353	0.01%
2023/09/08	0.3	156.50	0	156.50	155.50	0.2	5,383	0.00%
2023/09/07	0.3	160.50	0	0.00	158.00	0.3	5,393	0.00%
2023/08/25	1	152.50	0	0.00	152.50	1	5,505	0.02%
2023/08/24	0.1	155.00	0	0.00	154.50	0.1	5,537	0.00%
2023/08/23	0	0.00	0	155.50	155.00	0	5,562	0.00%
2023/08/16	1.1	151.98	2	149.00	152.00	-1	5,669	-0.02%
2023/08/15	3	154.00	0	0.00	153.00	3	5,663	0.05%
2023/08/14	3	153.67	0	0.00	154.50	3	5,662	0.05%
2023/08/08	1	160.50	3	161.50	161.50	-2	5,567	-0.04%
2023/08/07	0	0.00	2	167.50	167.50	-2	5,498	-0.04%
2023/08/02	8.2	164.88	0	0.00	163.00	8.2	5,465	0.15%
2023/08/01	1	168.50	1	169.50	168.50	0	5,424	0.00%
2023/07/31	0	0.00	1.2	172.64	171.50	-1.2	5,375	-0.02%
2023/07/28	1	170.00	0	0.00	171.00	1	5,311	0.02%
2023/07/27	0	0.00	0	171.00	169.50	0	5,230	0.00%
2023/07/26	4.2	171.64	7	170.86	165.50	-2.8	5,150	-0.05%
2023/07/25	1	177.00	2	177.50	175.50	-1	4,990	-0.02%
2023/07/24	0	180.67	0	0.00	180.50	0	4,881	0.00%
2023/07/21	2	180.50	0	0.00	180.00	2	4,755	0.04%
2023/07/20	2	181.50	0.2	181.50	181.50	1.8	4,673	0.04%
2023/07/19	0	0.00	2	186.50	179.00	-2	4,567	-0.04%
2023/07/18	0	0.00	1	182.02	183.00	-1	4,378	-0.02%
2023/07/14	4	183.00	1.3	185.42	185.00	2.7	4,107	0.07%
2023/07/13	1.3	179.12	1	180.49	177.50	0.3	3,826	0.01%
2023/07/12	0	173.00	33	171.44	176.50	-33	3,439	-0.96%
2023/07/11	0	162.50	7	162.43	162.50	-7	3,081	-0.23%
2023/07/06	0.2	160.50	0	0.00	161.00	0.2	3,086	0.01%
2023/07/04	1	161.50	0	0.00	161.50	1	3,100	0.03%
2023/07/03	0	0.00	2	162.50	162.50	-2	3,123	-0.06%
2023/06/30	5	160.50	0	0.00	161.50	5	3,136	0.16%
2023/06/29	0	0.00	1	159.00	159.00	-1	3,114	-0.03%
2023/06/28	1	157.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	0	158.00	2	159.75	157.50	-2	3,127	-0.06%
2023/06/26	1	156.50	2	154.00	157.00	-1	3,104	-0.03%
2023/06/21	2.1	156.40	0	0.00	156.00	2.1	3,097	0.07%
2023/06/16	0	0.00	1	164.00	164.00	-1	3,044	-0.03%
2023/06/15	2	161.00	5	161.20	161.50	-3	3,018	-0.10%
2023/06/14	1	159.50	7	160.21	160.00	-6	3,166	-0.19%
2023/06/13	0	0.00	1	159.50	159.50	-1	3,155	-0.03%
2023/06/09	2	157.00	5	156.50	156.50	-3	3,167	-0.09%
2023/06/07	0	0.00	1	157.50	159.00	-1	3,186	-0.03%
2023/06/06	3	156.00	3	159.17	157.00	0	3,200	0.00%
2023/06/05	0	0.00	0.5	160.50	160.00	-0.5	3,184	-0.02%
2023/06/01	5	156.50	0	0.00	157.00	5	3,168	0.16%
2023/05/31	1	159.00	5	159.10	159.00	-4	3,155	-0.13%
2023/05/29	1	159.50	0	0.00	159.50	1	3,164	0.03%
2023/05/26	0.2	157.50	1	158.00	158.50	-0.8	3,150	-0.03%
2023/05/24	0	0.00	1	155.00	155.50	-1	3,096	-0.03%
2023/05/23	3	153.50	0	0.00	153.00	3	3,068	0.10%
2023/05/19	1	151.00	0	0.00	151.00	1	3,023	0.03%
2023/05/18	1	151.50	0	0.00	152.50	1	3,002	0.03%
2023/05/17	0	0.00	3	151.00	150.50	-3	2,987	-0.10%
2023/05/08	0.1	155.00	0	153.00	154.50	0.1	2,946	0.00%
2023/04/27	3	145.00	0	0.00	146.50	3	3,122	0.10%
2023/04/26	1	144.50	0	0.00	144.50	1	3,125	0.03%
2023/04/25	2	146.25	0	0.00	144.00	2	3,132	0.06%
2023/04/20	0	151.00	0	0.00	149.00	0	3,261	0.00%
2023/04/19	3	153.00	0	0.00	151.50	3	3,293	0.09%
2023/04/18	0.1	155.00	0	0.00	153.00	0.1	3,307	0.00%
2023/04/17	0	155.95	0	0.00	155.00	0	3,310	0.00%
2023/04/13	0	155.50	1	154.50	154.00	-1	3,363	-0.03%
2023/04/12	6	155.58	4	157.50	156.00	2	3,362	0.06%
2023/04/11	0	157.50	0	0.00	157.00	0	3,357	0.00%
2023/04/10	0	0.00	1	158.50	156.50	-1	3,374	-0.03%
2023/03/31	2	156.50	0	0.00	156.00	2	3,311	0.06%
2023/03/30	0	0.00	1	156.50	156.50	-1	3,324	-0.03%
2023/03/28	1	154.00	0	0.00	154.00	1	3,451	0.03%
2023/03/27	0	0.00	1	157.00	157.00	-1	3,461	-0.03%
2023/03/24	0	0.00	2	156.00	156.50	-2	3,506	-0.06%
2023/03/22	1	153.50	0	0.00	154.00	1	3,486	0.03%
2023/03/20	4	152.25	0	0.00	152.00	4	3,439	0.12%
2023/03/17	4	155.99	0	0.00	154.00	4	3,404	0.12%
2023/03/15	0.1	158.00	0	0.00	157.50	0.1	3,260	0.00%
2023/03/14	0.3	154.00	0	0.00	153.50	0.3	3,248	0.01%
2023/03/13	0	156.13	0	0.00	157.00	0	3,238	0.00%
2023/03/10	7.2	158.17	0	0.00	156.00	7.2	3,232	0.22%
2023/03/09	0	0.00	3	161.50	162.00	-3	3,243	-0.09%
2023/03/07	3	160.50	0	0.00	161.50	3	3,229	0.09%
2023/03/06	0	160.00	0	0.00	159.50	0	3,222	0.00%
2023/03/03	0.4	158.69	1	159.00	158.00	-0.6	3,214	-0.02%
2023/02/24	0	0.00	1	160.50	159.00	-1	3,199	-0.03%
2023/02/17	1	161.00	0	0.00	161.00	1	3,612	0.03%
2023/02/15	1	159.50	0	0.00	157.50	1	3,886	0.03%
2023/02/10	14	164.39	0	0.00	163.00	14	4,154	0.34%
2023/02/07	12	162.58	11	164.00	163.00	1	4,319	0.02%
2023/02/06	11	160.50	1	160.00	159.50	10	4,351	0.23%
2023/02/02	0	0.00	22	167.00	168.00	-22	4,322	-0.51%
2023/02/01	0	0.00	0.2	164.50	165.00	-0.2	4,318	0.00%
2023/01/31	0	0.00	2	163.00	162.50	-2	4,290	-0.05%
2023/01/30	0	0.00	1	160.50	160.50	-1	4,233	-0.02%
2023/01/16	1	155.50	1	156.50	155.50	0	4,230	0.00%
2023/01/12	0	0.00	1	159.00	156.50	-1	4,267	-0.02%
2023/01/11	0	0.00	1	162.00	161.50	-1	4,273	-0.02%
2023/01/09	2	156.00	0	155.50	156.00	2	4,184	0.05%
2023/01/04	1	144.50	1	145.50	145.00	0	4,313	0.00%
2023/01/03	1	139.50	0	0.00	145.50	1	4,428	0.02%
2022/12/29	1	139.00	0	0.00	138.50	1	4,461	0.02%
2022/12/22	1	145.50	0	0.00	145.50	1	4,824	0.02%
2022/12/21	0	144.50	0	0.00	143.00	0	4,939	0.00%
2022/12/20	0	153.50	0	0.00	144.00	0	5,049	0.00%
2022/12/19	1	151.50	0	0.00	153.50	1	5,032	0.02%
2022/12/07	1	155.50	0	0.00	155.00	1	5,069	0.02%
2022/12/01	0	0.00	2	162.00	161.00	-2	5,195	-0.04%
2022/11/29	2	156.25	0	0.00	156.00	2	5,186	0.04%
2022/11/28	1	155.50	0	0.00	158.00	1	5,196	0.02%
2022/11/24	2	161.00	0	0.00	160.50	2	5,219	0.04%
2022/11/21	0	0.00	5	157.00	157.00	-5	5,321	-0.09%
2022/11/18	1	156.50	1	159.50	156.50	0	5,346	0.00%
2022/11/17	1	159.50	1	159.50	162.00	0	5,279	0.00%
2022/11/16	0	0.00	2	160.50	162.00	-2	5,259	-0.04%
2022/11/15	7	158.21	1	156.00	162.00	6	5,155	0.12%
2022/11/14	0	0.00	9	154.83	155.50	-9	5,060	-0.18%
2022/11/11	5	155.99	9	156.50	155.00	-4	5,034	-0.08%
2022/11/10	7	145.14	2	141.00	147.00	5	4,979	0.10%
2022/11/07	0	0.00	1	137.50	137.50	-1	4,873	-0.02%
2022/11/04	2	130.00	0	0.00	130.50	2	4,890	0.04%
2022/11/03	1	127.50	0.9	127.83	127.50	0.1	4,889	0.00%
2022/11/02	0	127.00	0	0.00	127.00	0	4,998	0.00%
2022/11/01	0	0.00	2	126.00	125.50	-2	5,005	-0.04%
2022/10/31	0	124.00	0	0.00	124.00	0	5,223	0.00%
2022/10/28	1	123.00	1	122.50	121.50	0	5,237	0.00%
2022/10/27	3.1	125.48	1	124.50	125.50	2.1	5,201	0.04%
2022/10/19	7	121.29	2	122.25	120.50	5	5,171	0.10%
2022/10/18	0	0.00	1.2	122.57	122.50	-1.2	5,159	-0.02%
2022/10/17	1.2	120.98	0	0.00	121.50	1.2	5,242	0.02%
2022/10/14	0	0.00	0.1	124.00	121.50	-0.1	5,266	0.00%
2022/10/13	1.1	116.64	4	117.75	117.00	-2.9	5,300	-0.05%
2022/10/11	2	124.75	2	122.25	122.00	0	5,282	0.00%
2022/10/07	1	132.50	1	133.50	131.00	0	5,208	0.00%
2022/09/30	1	128.00	2	126.00	131.00	-1	5,141	-0.02%
2022/09/29	2	131.00	4	130.75	131.00	-2	5,093	-0.04%
2022/09/28	0.1	132.00	0	0.00	132.00	0.1	5,042	0.00%
2022/09/27	5	138.10	5	139.50	140.50	0	4,938	0.00%
2022/09/26	0	0.00	9	149.33	148.50	-9	4,850	-0.19%
2022/09/22	1	154.00	5	154.50	156.50	-4	4,893	-0.08%
2022/09/16	10	162.00	0	0.00	160.50	10	4,974	0.20%
2022/09/15	1	165.50	1	164.00	164.00	0	5,015	0.00%
2022/09/08	5	163.40	5	163.80	163.50	0	5,360	0.00%
2022/09/06	1	163.50	1	162.50	163.50	0	5,371	0.00%
2022/09/02	0	0.00	1.1	166.05	166.00	-1.1	5,510	-0.02%
2022/09/01	3	163.67	5	164.00	164.50	-2	5,499	-0.04%
2022/08/31	0.1	167.50	0	0.00	167.50	0.1	5,561	0.00%
2022/08/30	6	168.00	7	163.93	168.00	-1	5,559	-0.02%
2022/08/23	0	0.00	15	162.50	166.00	-15	5,648	-0.27%
2022/08/22	0	0.00	4	165.50	164.50	-4	5,753	-0.07%
2022/08/19	1	167.50	0.1	167.00	166.00	0.9	5,751	0.02%
2022/08/17	1	167.00	2	167.00	167.50	-1	5,659	-0.02%
2022/08/16	1	165.00	3	163.33	163.00	-2	5,586	-0.04%
2022/08/15	2	161.00	0	0.00	160.00	2	5,515	0.04%
2022/08/12	0	0.00	2	162.25	161.50	-2	5,470	-0.04%
2022/08/11	13	160.54	3	161.33	161.00	10	5,467	0.18%
2022/08/09	0	0.00	1	155.50	155.50	-1	5,402	-0.02%
2022/08/08	6	151.25	0	0.00	151.50	6	5,417	0.11%
2022/08/05	0	0.00	4	146.13	149.00	-4	5,544	-0.07%
2022/08/04	1	137.50	0	0.00	139.00	1	5,368	0.02%
2022/07/28	1	142.00	1	142.50	142.00	0	5,588	0.00%
2022/07/27	0	0.00	0	142.00	143.00	0	5,713	0.00%
2022/07/26	3	141.83	1	142.00	141.50	2	5,703	0.04%
2022/07/25	3	144.50	0	0.00	145.00	3	5,727	0.05%
2022/07/22	1	145.50	2.4	146.48	146.00	-1.4	5,808	-0.02%
2022/07/21	2	145.25	4	143.88	145.50	-2	5,817	-0.03%
2022/07/20	6	141.83	2	142.00	142.00	4	5,829	0.07%
2022/07/19	4	139.00	1	137.50	139.00	3	5,823	0.05%
2022/07/18	1	142.54	1	142.50	144.50	0	5,848	0.00%
2022/07/15	0	0.00	1	142.00	141.00	-1	5,809	-0.02%
2022/07/14	1	138.51	0	0.00	138.00	1	5,776	0.02%
2022/07/13	0.1	139.00	0	0.00	138.50	0.1	5,750	0.00%
2022/07/11	0	0.00	1	141.50	141.00	-1	5,750	-0.02%
2022/07/08	1	140.00	0	0.00	140.50	1	5,736	0.02%
2022/07/07	1	137.50	1	135.00	138.50	0	5,719	0.00%
2022/07/06	1	133.00	1	133.00	133.00	0	5,828	0.00%
2022/07/04	1	137.00	0	0.00	137.50	1	5,854	0.02%
2022/07/01	1	138.50	2	136.75	139.00	-1	5,867	-0.02%
2022/06/28	0.1	147.00	1	148.50	146.50	-0.9	5,780	-0.02%
2022/06/27	1	151.00	2	151.75	152.00	-1	5,782	-0.02%
2022/06/24	0.1	146.50	2	145.50	147.00	-1.9	5,751	-0.03%
2022/06/23	1.1	144.73	0	0.00	143.50	1.1	5,748	0.02%
2022/06/21	0	146.50	0	0.00	146.50	0	5,723	0.00%
2022/06/20	0.1	149.00	0	0.00	142.50	0.1	5,801	0.00%
2022/06/17	7.1	147.68	5	148.40	150.00	2.1	5,724	0.04%
2022/06/16	1	158.50	0	157.00	156.50	1	5,598	0.02%
2022/06/14	2	159.50	0	0.00	160.50	2	5,814	0.03%
2022/06/09	4	172.25	3	172.50	173.00	1	5,831	0.02%
2022/06/06	0	0.00	9	166.89	171.00	-9	5,863	-0.15%
2022/06/02	2	170.50	0	0.00	170.00	2	5,915	0.03%
2022/06/01	0	0.00	0.1	170.50	169.50	-0.1	6,035	0.00%
2022/05/31	0.1	171.00	12	171.21	172.50	-12	5,993	-0.20%
2022/05/30	8	169.44	4	170.50	170.50	4	5,949	0.07%
2022/05/27	12	163.00	2	163.00	162.00	10	5,795	0.17%
2022/05/26	3	161.17	1	159.00	159.00	2	5,807	0.03%
2022/05/25	0	0.00	0.1	161.00	161.00	-0.1	5,839	0.00%
2022/05/24	0.2	158.00	0	0.00	156.50	0.2	5,923	0.00%
2022/05/23	1	162.50	1	165.00	162.50	0	5,895	0.00%
2022/05/20	1	162.00	3	162.83	163.50	-2	5,960	-0.03%
2022/05/19	0	0.00	0.1	162.50	162.50	-0.1	5,962	0.00%
2022/05/18	3	164.99	1	167.00	164.50	2	5,926	0.03%
2022/05/17	0	162.00	0	0.00	163.50	0	5,853	0.00%
2022/05/16	10	161.70	6	158.58	158.50	4	5,876	0.07%
2022/05/13	3	156.17	8	158.88	160.50	-5	5,791	-0.09%
2022/05/12	2.1	153.29	2	154.75	152.00	0.1	5,708	0.00%
2022/05/11	1	154.00	1	156.00	155.00	0	5,794	0.00%
2022/05/10	0	0.00	2	152.50	155.00	-2	5,921	-0.03%
2022/05/09	2	151.50	0	0.00	151.00	2	6,010	0.03%
2022/05/06	0.1	154.00	1	153.50	156.00	-1	6,134	-0.02%
2022/05/05	4.1	156.63	2	159.50	157.50	2.1	6,353	0.03%
2022/05/04	2	152.75	2	156.50	153.00	0	6,409	0.00%
2022/04/29	0.1	148.50	0	0.00	149.00	0.1	6,481	0.00%
2022/04/28	0	147.00	0	0.00	146.50	0	6,540	0.00%
2022/04/27	3.1	140.50	2.1	139.57	145.00	1	6,504	0.02%
2022/04/26	5	148.10	3	146.17	146.00	2	6,482	0.03%
2022/04/25	2	146.00	1	148.50	148.00	1	6,546	0.02%
2022/04/22	2	156.25	0	0.00	152.50	2	6,512	0.03%
2022/04/21	2	159.73	4	160.00	157.50	-2	6,574	-0.03%
2022/04/20	2	156.25	0	0.00	156.00	2	6,663	0.03%
2022/04/19	1.1	159.82	0	0.00	156.50	1.1	6,912	0.02%
2022/04/18	0.1	157.00	1	158.00	156.50	-1	7,026	-0.01%
2022/04/15	3	156.50	1	156.00	156.00	2	7,085	0.03%
2022/04/13	1	161.00	2	161.75	162.50	-1	7,328	-0.01%
2022/04/12	1	158.01	2	161.50	159.50	-1	7,483	-0.01%
2022/04/11	3	167.67	1	168.50	165.50	2	7,609	0.03%
2022/04/08	3	170.33	1	169.50	172.00	2	7,770	0.03%
2022/04/07	1	171.00	2	172.25	171.50	-1	7,741	-0.01%
2022/04/06	1	172.50	0	0.00	171.50	1	7,763	0.01%
2022/04/01	1.1	174.55	0	0.00	176.50	1.1	7,802	0.01%
2022/03/31	5.4	177.42	1	178.50	177.00	4.4	7,894	0.06%
2022/03/30	0	0.00	1.3	181.04	178.50	-1.3	7,942	-0.02%
2022/03/29	2	176.50	0	0.00	176.50	2	8,113	0.02%
2022/03/28	1	176.00	2	176.00	176.50	-1	8,132	-0.01%
2022/03/25	1	181.50	0	0.00	179.50	1	8,152	0.01%
2022/03/23	2.2	182.05	0	0.00	182.00	2.2	8,170	0.03%
2022/03/22	0	0.00	0	180.50	180.00	0	8,237	0.00%
2022/03/21	5	179.90	2	178.48	178.50	3	8,264	0.04%
2022/03/18	2.1	177.52	3	178.67	177.50	-1	8,286	-0.01%
2022/03/17	1	179.00	1	178.50	180.00	0	8,312	0.00%
2022/03/16	0	0.00	1	169.00	170.50	-1	8,352	-0.01%
2022/03/15	1	166.00	2	166.25	166.00	-1	8,477	-0.01%
2022/03/14	1	170.50	1	174.50	173.00	0	8,660	0.00%
2022/03/11	3	170.83	0	0.00	171.50	3	8,657	0.03%
2022/03/10	3	175.67	0	0.00	174.50	3	8,672	0.03%
2022/03/09	0	172.00	1	172.00	172.50	-1	8,760	-0.01%
2022/03/08	4.1	169.19	0	0.00	169.00	4.1	8,757	0.05%
2022/03/02	1.4	185.00	0	0.00	185.00	1.4	8,955	0.02%
2022/03/01	0.1	187.00	0	0.00	187.00	0.1	9,107	0.00%
2022/02/25	0.1	184.50	0	0.00	182.00	0.1	9,655	0.00%
2022/02/24	0.3	186.71	0	0.00	183.00	0.3	9,843	0.00%
2022/02/23	0.1	190.00	0	0.00	192.00	0.1	10,009	0.00%
2022/02/22	2.1	190.32	0	0.00	188.50	2.1	10,036	0.02%
2022/02/21	0.1	194.00	0	0.00	194.50	0.1	10,029	0.00%
2022/02/18	2.1	193.98	0	0.00	195.00	2.1	10,098	0.02%
2022/02/16	1	192.00	0	0.00	192.50	1	10,203	0.01%
2022/02/15	1.1	195.48	0	0.00	192.50	1.1	10,212	0.01%
2022/02/14	3.3	195.11	3	195.67	194.00	0.3	10,191	0.00%
2022/02/11	6.1	200.85	1	200.50	201.50	5.1	10,126	0.05%
2022/02/10	12	204.00	7.2	204.40	204.00	4.8	10,045	0.05%
2022/02/09	3.1	199.51	1	198.50	198.50	2.1	9,887	0.02%
2022/02/08	2	197.78	2	198.00	200.00	0	9,855	0.00%
2022/02/07	2.2	196.47	2	195.75	199.00	0.2	9,741	0.00%
2022/01/26	1.2	209.07	1	207.00	209.50	0.2	9,557	0.00%
2022/01/25	1	213.00	3	214.33	212.50	-2	9,569	-0.02%
2022/01/24	3	211.50	1.1	208.36	216.00	1.9	9,677	0.02%
2022/01/21	0.3	206.70	1	204.50	205.50	-0.8	9,695	-0.01%
2022/01/20	1	212.50	0	0.00	212.50	1	9,574	0.01%
2022/01/19	1	214.50	2	213.75	214.50	-1	9,518	-0.01%
2022/01/18	5.1	217.51	0.2	219.00	217.00	4.9	9,440	0.05%
2022/01/17	2.1	222.45	1	223.50	223.50	1.1	9,339	0.01%
2022/01/14	2.1	219.52	0	0.00	222.50	2.1	9,318	0.02%
2022/01/13	13.1	232.52	14	230.82	229.00	-1	9,210	-0.01%
2022/01/12	1	230.00	0	0.00	231.00	1	9,092	0.01%
2022/01/11	0.1	227.00	1	234.00	225.50	-0.9	8,854	-0.01%
2022/01/10	2	231.50	4	234.13	233.50	-2	8,784	-0.02%
2022/01/07	4.2	230.54	3	238.17	235.00	1.2	8,773	0.01%
2022/01/06	1	243.00	19	241.50	242.50	-18	8,574	-0.21%
2022/01/05	2	243.50	8	245.38	247.00	-6	8,532	-0.07%
2022/01/04	24	240.94	3	240.83	245.00	21	8,353	0.25%
2022/01/03	5	243.10	2	236.25	231.50	3	8,080	0.04%
2021/12/30	1	236.00	7	236.00	236.00	-6	7,912	-0.08%
2021/12/29	3	236.17	5	241.00	236.50	-2	7,927	-0.03%
2021/12/28	5	236.00	0.1	236.50	235.00	5	7,876	0.06%
2021/12/27	3	234.17	1.2	230.00	234.50	1.8	7,835	0.02%
2021/12/24	2	228.75	1	226.50	228.50	1	7,779	0.01%
2021/12/23	0.1	228.50	7	227.29	229.00	-7	7,737	-0.09%
2021/12/22	1	218.50	0	0.00	218.00	1	7,635	0.01%
2021/12/21	5	218.30	5	220.50	218.00	0	7,661	0.00%
2021/12/20	2	224.00	5	224.00	219.00	-3	7,611	-0.04%
2021/12/17	12	224.46	2.1	226.48	225.00	10	7,574	0.13%
2021/12/16	1.1	228.45	18	224.22	228.50	-17	7,506	-0.23%
2021/12/15	1	220.00	1	217.50	219.00	0	7,348	0.00%
2021/12/14	4	217.50	4	220.00	217.00	0	7,303	0.00%
2021/12/13	4	225.00	1	224.50	223.00	3	7,229	0.04%
2021/12/10	19	226.84	17	226.88	226.00	2	7,126	0.03%
2021/12/09	10	220.00	2.1	220.02	220.50	7.9	6,926	0.11%
2021/12/08	2.1	216.86	10.3	217.13	219.00	-8.2	6,752	-0.12%
2021/12/07	4	209.00	1	210.00	209.50	3	6,534	0.05%
2021/12/06	2	211.75	2.1	212.00	212.00	-0.1	6,504	0.00%
2021/12/03	1	209.00	13	208.35	211.50	-12	6,549	-0.18%
2021/12/01	3	205.50	0	0.00	206.50	3	6,555	0.05%
2021/11/30	13	206.15	1	209.50	207.00	12	6,532	0.18%
2021/11/29	2.1	207.05	7	200.07	205.00	-4.9	6,545	-0.07%
2021/11/26	2	204.25	7.1	200.04	200.50	-5.1	6,407	-0.08%
2021/11/25	1	215.00	2	212.53	212.50	-1	6,371	-0.02%
2021/11/24	11	221.27	4	218.75	215.00	7	6,396	0.11%
2021/11/23	3	205.33	2	207.00	207.00	1	5,993	0.02%
2021/11/22	0.1	203.50	2.1	199.81	205.50	-2	5,969	-0.03%
2021/11/19	2	194.75	0	0.00	195.00	2	5,977	0.03%
2021/11/18	1.2	195.08	0	0.00	196.00	1.2	6,058	0.02%
2021/11/17	0	0.00	1	196.50	198.00	-1	6,094	-0.02%
2021/11/16	1	193.50	3	196.83	194.50	-2	6,123	-0.03%
2021/11/15	4	193.25	1	196.50	193.50	3	6,196	0.05%
2021/11/12	1	193.00	3	197.67	193.00	-2	6,252	-0.03%
2021/11/11	0	0.00	2	194.50	193.00	-2	6,248	-0.03%
2021/11/10	1	192.50	0	0.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	1	195.00	194.50	-1	6,353	-0.02%
2021/11/08	1	191.50	1	194.50	191.50	0	6,364	0.00%
2021/11/05	1	191.00	0	0.00	193.00	1	6,400	0.02%
2021/11/02	3	199.00	4	196.13	191.50	-1	6,617	-0.02%
2021/11/01	2.1	194.55	2.2	196.45	197.00	-0.1	6,518	0.00%
2021/10/29	4	190.63	3	189.50	189.50	1	6,392	0.02%
2021/10/22	0	0.00	1	182.00	179.00	-1	6,741	-0.01%
2021/10/21	3	181.33	0	0.00	180.50	3	6,876	0.04%
2021/10/20	1	182.50	0	0.00	183.00	1	6,886	0.01%
2021/10/19	2	182.50	0	0.00	183.00	2	7,066	0.03%
2021/10/18	2	182.00	4	180.38	179.00	-2	7,159	-0.03%
2021/10/15	3	182.50	1	184.00	184.00	2	7,337	0.03%
2021/10/13	3	174.83	1	176.50	175.00	2	7,552	0.03%
2021/10/07	0	0.00	1	179.00	181.50	-1	8,099	-0.01%
2021/10/06	1	173.50	1	174.00	175.00	0	8,891	0.00%
2021/10/05	1	169.00	2	171.50	176.00	-1	8,968	-0.01%
2021/10/04	2	171.00	3	174.83	172.00	-1	9,015	-0.01%
2021/10/01	2	176.50	0	0.00	175.50	2	9,120	0.02%
2021/09/30	0	0.00	1	179.50	181.50	-1	9,188	-0.01%
2021/09/29	9.2	176.52	1	174.50	174.50	8.2	9,180	0.09%
2021/09/28	2	183.75	8	183.38	184.00	-6	9,168	-0.07%
2021/09/27	0	0.00	1	187.00	187.00	-1	9,163	-0.01%
2021/09/24	1	188.50	1	190.50	191.00	0	9,278	0.00%
2021/09/17	0	189.50	0	0.00	190.50	0	9,671	0.00%
2021/09/15	1	188.50	0	0.00	189.00	1	10,108	0.01%
2021/09/14	1	191.50	0	0.00	192.00	1	10,464	0.01%
2021/09/13	2	191.75	0	0.00	192.00	2	10,503	0.02%
2021/09/10	0	0.00	2	192.75	193.50	-2	10,554	-0.02%
2021/09/09	0	0.00	1	188.00	189.50	-1	10,705	-0.01%
2021/09/08	1	185.00	7	185.79	185.00	-6	10,742	-0.06%
2021/09/07	4	188.63	6	191.58	189.00	-2	10,701	-0.02%
2021/09/06	2	196.50	3	196.50	195.50	-1	10,626	-0.01%
2021/09/03	0	0.00	1	194.50	194.00	-1	10,585	-0.01%
2021/09/02	11	195.45	4	195.50	189.50	7	10,684	0.07%
2021/09/01	1	192.00	0	0.00	194.00	1	10,842	0.01%
2021/08/31	4	190.88	2	192.00	193.00	2	10,880	0.02%
2021/08/30	7	194.64	7	193.71	193.50	0	10,831	0.00%
2021/08/27	4	189.63	7	191.43	190.00	-3	10,694	-0.03%
2021/08/26	6	187.25	3	186.17	187.50	3	10,631	0.03%
2021/08/25	2	185.75	4	183.00	191.00	-2	10,485	-0.02%
2021/08/24	3	173.83	1	174.00	174.00	2	10,262	0.02%
2021/08/23	0	0.00	2	169.50	174.00	-2	10,224	-0.02%
2021/08/19	1	163.50	0	0.00	163.50	1	10,107	0.01%
2021/08/18	0	0.00	1	164.50	173.50	-1	10,062	-0.01%
2021/08/17	1	168.50	1	169.50	166.00	0	10,148	0.00%
2021/08/16	4	173.13	1	168.50	172.50	3	10,093	0.03%
2021/08/13	1	174.00	1	173.50	172.50	0	10,033	0.00%
2021/08/11	5	180.80	2	182.50	180.00	3	10,077	0.03%
2021/08/10	4	182.00	0	0.00	182.00	4	10,147	0.04%
2021/08/09	0	188.00	0	0.00	187.00	0	10,205	0.00%
2021/08/05	1	198.50	3.1	202.53	204.00	-2.1	10,235	-0.02%
2021/08/04	2	199.25	2	198.25	199.00	0	10,513	0.00%
2021/08/02	1	192.50	1	194.50	192.50	0	10,893	0.00%
2021/07/30	1	194.00	2	194.00	189.00	-1	10,992	-0.01%
2021/07/29	3	193.00	4	191.25	195.50	-1	11,203	-0.01%
2021/07/28	2.1	190.37	12.4	183.93	189.00	-10.3	11,474	-0.09%
2021/07/27	5	201.80	4	197.63	196.50	1	11,612	0.01%
2021/07/26	3	209.33	4	210.13	209.00	-1	11,672	-0.01%
2021/07/23	5	207.44	7	215.43	210.00	-2	11,876	-0.02%
2021/07/22	2	211.51	2	212.50	212.00	0	11,797	0.00%
2021/07/21	0	0.00	7	215.00	213.00	-7	11,968	-0.06%
2021/07/20	8	214.44	11	213.41	209.00	-3	12,128	-0.02%
2021/07/19	2	216.00	5	215.50	216.00	-3	12,481	-0.02%
2021/07/16	6	209.00	4	212.50	217.00	2	12,839	0.02%
2021/07/15	16	211.56	3.1	209.41	213.50	12.9	13,757	0.09%
2021/07/14	6	208.33	4	209.13	210.50	2	14,389	0.01%
2021/07/13	9	215.00	12	216.13	215.50	-3	14,242	-0.02%
2021/07/12	0	0.00	1	200.00	200.50	-1	13,477	-0.01%
2021/07/08	0	0.00	0	200.00	196.00	0	13,477	0.00%
2021/07/07	0	0.00	2	197.50	197.00	-2	13,466	-0.01%
2021/07/06	1	192.50	0	0.00	192.50	1	13,458	0.01%
2021/07/05	1	194.50	0	0.00	194.50	1	13,610	0.01%
2021/06/30	0	0.00	1	196.00	193.00	-1	13,947	-0.01%
2021/06/29	2	198.25	3	194.83	192.00	-1	13,885	-0.01%
2021/06/28	0	0.00	1	191.50	191.50	-1	13,710	-0.01%
2021/06/25	0	0.00	2	193.50	191.00	-2	13,743	-0.01%
2021/06/24	3	191.17	1	188.50	194.50	2	13,640	0.01%
2021/06/23	0	0.00	2	188.75	191.50	-2	13,369	-0.01%
2021/06/22	3	179.00	0	0.00	177.50	3	13,018	0.02%
2021/06/21	5	179.50	0	0.00	178.00	5	13,002	0.04%
2021/06/18	2	187.50	0	0.00	183.00	2	12,987	0.02%
2021/06/17	0	0.00	1	184.00	185.00	-1	12,867	-0.01%
2021/06/15	3	183.50	1	182.50	182.50	2	13,000	0.02%
2021/06/10	0	0.00	1	181.50	183.00	-1	13,107	-0.01%
2021/06/09	0	0.00	3	180.33	181.00	-3	12,969	-0.02%
2021/06/08	5	175.50	4	174.00	174.00	1	12,752	0.01%
2021/06/07	2	171.25	5	173.40	172.00	-3	12,733	-0.02%
2021/06/04	5	173.50	1	172.50	172.50	4	12,735	0.03%
2021/06/03	0	0.00	16	170.50	173.00	-16	12,838	-0.12%
2021/06/02	1	164.50	1	169.00	165.00	0	12,791	0.00%
2021/05/31	0	0.00	10	166.00	168.50	-10	12,884	-0.08%
2021/05/28	0	0.00	2	165.00	165.00	-2	12,907	-0.02%
2021/05/27	2	162.50	11	160.41	163.50	-9	12,956	-0.07%
2021/05/26	1	167.00	0	0.00	162.00	1	13,006	0.01%
2021/05/25	11	166.45	9	165.00	164.00	2	13,006	0.02%
2021/05/24	3.1	155.34	0	0.00	156.00	3.1	13,123	0.02%
2021/05/21	1	151.00	1	153.50	153.50	0	13,256	0.00%
2021/05/20	4	148.75	2	149.50	147.50	2	13,666	0.01%
2021/05/19	1	150.50	1	149.50	150.00	0	13,667	0.00%
2021/05/18	2	153.75	2	153.25	154.50	0	13,701	0.00%
2021/05/17	8	145.31	6	150.00	145.00	2	13,815	0.01%
2021/05/14	6	155.00	5	155.00	155.00	1	13,665	0.01%
2021/05/13	8.5	154.53	0	0.00	152.00	8.5	13,578	0.06%
2021/05/12	0	0.00	1	150.00	155.00	-1	13,449	-0.01%
2021/05/11	1	161.00	26.1	164.61	158.00	-25.1	13,222	-0.19%
2021/05/07	0.1	178.00	0	178.50	178.50	0.1	13,058	0.00%
2021/05/05	4.1	172.02	29	176.19	170.50	-25	12,783	-0.20%
2021/05/04	2	183.25	3	186.83	183.00	-1	12,559	-0.01%
2021/05/03	8	185.06	2	181.00	183.50	6	12,493	0.05%
2021/04/29	3.1	198.76	9	199.56	195.50	-5.9	12,639	-0.05%
2021/04/28	3	194.67	5	193.30	196.00	-2	12,427	-0.02%
2021/04/27	18.1	199.05	21	195.81	197.50	-3	12,426	-0.02%
2021/04/26	33	194.38	27	196.09	200.00	6	12,255	0.05%
2021/04/23	23	189.46	16.1	189.13	192.50	6.9	12,017	0.06%
2021/04/22	24	191.44	38.4	188.34	179.00	-14.3	11,844	-0.12%
2021/04/21	70	195.88	64	194.79	190.50	6	11,537	0.05%
2021/04/20	20	184.98	21.2	184.25	190.00	-1.2	10,641	-0.01%
2021/04/19	12	172.38	1	170.00	173.00	11	9,991	0.11%
2021/04/14	3	165.50	3	165.00	168.50	0	10,245	0.00%
2021/04/12	1	170.00	4	170.00	170.50	-3	10,532	-0.03%
2021/04/09	5	171.90	24	174.21	170.00	-19	10,767	-0.18%
2021/04/08	7	176.14	23	176.24	176.00	-16	10,814	-0.15%
2021/04/07	18	174.19	8.3	172.08	172.50	9.7	10,851	0.09%
2021/04/06	16	171.81	34	172.06	174.00	-18	11,465	-0.16%
2021/04/01	3	170.50	8.5	169.73	169.50	-5.5	11,433	-0.05%
2021/03/31	5	170.00	6	169.00	169.00	-1	11,478	-0.01%
2021/03/30	1	167.50	0	0.00	167.50	1	11,564	0.01%
2021/03/29	2	164.50	7	163.50	164.00	-5	11,816	-0.04%
2021/03/25	1	159.50	0	0.00	160.50	1	12,361	0.01%
2021/03/24	7	162.93	0	0.00	162.00	7	12,549	0.06%
2021/03/23	18	166.28	2	167.50	166.00	16	12,740	0.13%
2021/03/22	0	167.00	1.1	165.50	165.50	-1	12,974	-0.01%
2021/03/19	9	166.72	3	167.00	168.00	6	13,214	0.05%
2021/03/18	3	166.50	4.1	166.37	167.00	-1.1	13,270	-0.01%
2021/03/17	4	168.75	6	166.83	165.50	-2	13,845	-0.01%
2021/03/16	0	0.00	3	167.67	168.50	-3	14,131	-0.02%
2021/03/15	1	165.50	1	164.50	165.50	0	14,731	0.00%
2021/03/11	2	159.25	1	157.00	162.50	1	15,371	0.01%
2021/03/10	7	154.21	8	155.56	156.00	-1	15,671	-0.01%
2021/03/09	3	155.00	2	156.75	153.50	1	16,368	0.01%
2021/03/08	5	162.20	1	159.50	157.50	4	16,950	0.02%
2021/03/05	2	161.00	2	162.00	160.00	0	18,104	0.00%
2021/03/04	4	161.25	2	161.50	160.00	2	18,259	0.01%
2021/03/03	12.4	162.39	10	163.50	163.50	2.4	18,387	0.01%
2021/03/02	0.6	169.25	0	0.00	166.50	0.6	18,602	0.00%
2021/02/26	3	166.00	1	167.50	167.00	2	18,790	0.01%
2021/02/25	9	174.50	9	171.00	171.00	0	19,109	0.00%
2021/02/24	13	173.92	29	172.41	170.00	-16	19,236	-0.08%
2021/02/23	23	172.98	28	172.32	172.00	-5	18,979	-0.03%
2021/02/22	14	171.14	21.1	175.88	175.00	-7.1	18,860	-0.04%
2021/02/19	9	164.39	7	165.64	167.00	2	18,511	0.01%
2021/02/18	6	162.75	2	162.50	164.00	4	18,916	0.02%
2021/02/17	11.1	163.95	1	166.00	161.50	10.1	18,922	0.05%
2021/02/05	2	155.00	0	0.00	155.00	2	18,760	0.01%
2021/02/04	3	155.00	2	154.50	157.00	1	18,906	0.01%
2021/02/03	1	154.50	1	159.50	155.50	0	19,198	0.00%
2021/02/02	2	158.00	2	158.25	158.00	0	19,247	0.00%
2021/02/01	0	0.00	26	147.19	150.00	-26	19,361	-0.13%
2021/01/29	8	154.94	0	0.00	152.00	8	19,472	0.04%
2021/01/28	4	157.25	1	157.00	157.50	3	19,406	0.02%
2021/01/27	1	162.50	7	163.43	162.00	-6	19,456	-0.03%
2021/01/26	7.1	167.29	9	163.22	162.00	-1.9	19,440	-0.01%
2021/01/25	55	173.49	8	171.19	170.50	47	19,287	0.24%
2021/01/22	13	171.08	14	168.50	172.00	-1	18,999	-0.01%
2021/01/21	13	160.38	6	160.67	160.00	7	18,678	0.04%
2021/01/20	38	162.26	35	159.47	159.50	3	18,700	0.02%
2021/01/19	4	164.38	2	164.00	165.00	2	18,666	0.01%
2021/01/18	1	158.00	2	159.75	163.00	-1	18,622	-0.01%
2021/01/15	4	161.00	37	163.19	161.00	-33	18,518	-0.18%
2021/01/14	16	168.25	3	167.67	167.50	13	18,227	0.07%
2021/01/13	15	169.40	20	169.73	169.00	-5	18,092	-0.03%
2021/01/12	6	169.17	3	170.00	168.50	3	17,950	0.02%
2021/01/11	1	171.50	16	172.91	174.00	-15	17,810	-0.08%
2021/01/08	4	170.00	108.2	172.75	170.00	-104.2	17,740	-0.59%	大賣/鉅額交易
2021/01/07	117	171.05	1	174.00	172.00	116	17,767	0.65%	大買/鉅額交易
2021/01/06	3	170.83	10	170.55	172.50	-7	17,705	-0.04%
2021/01/05	32	172.16	19	171.82	171.00	13	17,446	0.07%
2021/01/04	23	178.09	13	177.65	177.50	10	17,184	0.06%
2020/12/31	1	175.00	2	175.50	177.50	-1	16,868	-0.01%
2020/12/30	13	174.46	9	175.22	175.00	4	16,663	0.02%
2020/12/29	23	172.74	3	176.67	171.00	20	16,395	0.12%
2020/12/28	1	167.00	2	167.75	169.00	-1	15,706	-0.01%
2020/12/25	2	166.50	2	166.50	167.50	0	15,544	0.00%
2020/12/24	1	165.50	16	167.78	165.00	-15	15,449	-0.10%
2020/12/23	8	167.00	3	168.00	168.00	5	15,348	0.03%
2020/12/22	16.2	167.39	15	164.47	162.50	1.2	15,141	0.01%
2020/12/21	1	159.50	1	159.00	160.50	0	14,756	0.00%
2020/12/18	12	165.50	28	163.39	161.50	-16	14,595	-0.11%
2020/12/17	23	170.33	20	166.50	166.50	3	14,418	0.02%
2020/12/16	28	168.04	0	0.00	170.00	28	14,232	0.20%
2020/12/15	1	164.00	9	168.00	163.00	-8	13,968	-0.06%
2020/12/14	3	170.00	6	169.58	168.50	-3	13,701	-0.02%
2020/12/11	16	169.94	33	167.92	168.00	-17	13,705	-0.12%
2020/12/10	8	168.19	133	168.46	168.00	-125	13,190	-0.95%	大賣/鉅額交易
2020/12/09	19	172.87	50	170.31	172.00	-31	12,823	-0.24%
2020/12/08	10	157.15	5	157.40	159.00	5	12,171	0.04%
2020/12/07	12	153.17	20	153.00	154.50	-8	11,949	-0.07%
2020/12/04	13	159.04	23	158.96	160.00	-10	11,594	-0.09%
2020/12/03	17	157.32	19.2	158.38	160.00	-2.2	11,330	-0.02%
2020/12/02	13	151.27	24	152.44	154.00	-11	10,718	-0.10%
2020/12/01	26	147.19	20	148.10	144.50	6	10,250	0.06%
2020/11/30	12	140.83	4	142.38	143.50	8	9,258	0.09%
2020/11/27	8	129.13	5	130.30	130.50	3	9,019	0.03%
2020/11/26	34	125.28	9	127.00	129.00	25	8,867	0.28%
2020/11/25	2	124.75	13	125.54	122.00	-11	8,601	-0.13%
2020/11/24	24	123.77	14	123.04	125.00	10	8,371	0.12%
2020/11/23	4	119.88	2	119.00	120.00	2	7,990	0.03%
2020/11/20	0	0.00	0.1	116.50	116.50	-0.1	7,791	0.00%
2020/11/18	2	115.75	1	116.50	116.00	1	7,765	0.01%
2020/11/17	12	118.29	22	118.39	115.50	-10	7,764	-0.13%
2020/11/16	5	115.10	62	114.53	115.00	-57	7,533	-0.76%
2020/11/13	114	114.18	8	113.63	113.50	106	7,530	1.41%	大買/鉅額交易
2020/11/12	7	112.57	17	113.68	112.50	-10	7,548	-0.13%
2020/11/11	21	113.17	7	110.86	114.00	14	7,577	0.18%
2020/11/10	84	107.23	0	0.00	107.50	84	7,456	1.13%
2020/11/09	13	109.31	7	109.00	110.00	6	7,487	0.08%
2020/11/06	8	107.31	5	106.40	106.00	3	7,417	0.04%
2020/11/05	2	104.25	29	104.45	103.50	-27	7,400	-0.36%
2020/11/04	30	103.12	1	103.50	103.50	29	7,491	0.39%
2020/11/03	10	100.00	11	100.95	101.50	-1	7,647	-0.01%
2020/11/02	2	99.50	0	0.00	99.30	2	7,766	0.03%
2020/10/30	1	99.90	7	99.79	99.60	-6	7,843	-0.08%
2020/10/29	0	0.00	2	99.75	99.90	-2	7,870	-0.03%
2020/10/28	1	103.50	3	102.00	101.50	-2	7,984	-0.03%
2020/10/27	1	102.50	4	102.63	104.00	-3	8,025	-0.04%
2020/10/23	3	102.50	4	103.00	103.00	-1	8,305	-0.01%
2020/10/22	8	102.06	6.2	102.08	102.00	1.8	8,390	0.02%
2020/10/21	5	101.50	8	101.63	101.50	-3	8,543	-0.04%
2020/10/20	4	101.63	1	102.00	101.00	3	8,742	0.03%
2020/10/19	5	101.50	6	101.50	102.00	-1	8,987	-0.01%
2020/10/16	1	102.50	0	0.00	101.00	1	9,209	0.01%
2020/10/15	1	102.00	1	102.50	102.50	0	9,217	0.00%
2020/10/14	20	99.20	21	100.43	100.50	-1	9,128	-0.01%
2020/10/13	1	98.40	1	98.70	99.20	0	9,252	0.00%
2020/10/12	2	98.40	1	98.80	98.00	1	9,314	0.01%
2020/10/08	1	99.20	1	99.80	98.70	0	9,377	0.00%
2020/10/06	12	98.63	10	98.50	98.50	2	9,629	0.02%
2020/10/05	3	97.73	0	0.00	97.90	3	9,893	0.03%
2020/09/30	1	96.80	0	0.00	96.80	1	10,071	0.01%
2020/09/25	0	0.00	38	94.08	94.40	-38	10,471	-0.36%
2020/09/24	15	98.39	19	97.87	97.20	-4	10,491	-0.04%
2020/09/23	1	99.90	1	98.90	99.90	0	10,527	0.00%
2020/09/22	5	98.42	0	0.00	98.50	5	10,541	0.05%
2020/09/21	1	101.00	0	0.00	100.00	1	10,519	0.01%
2020/09/18	9	102.83	40	102.13	102.00	-31	10,529	-0.29%
2020/09/17	1	103.00	10	103.00	103.00	-9	10,545	-0.09%
2020/09/16	31	104.13	0	0.00	103.00	31	10,542	0.29%
2020/09/15	0	0.00	4	102.00	103.00	-4	10,426	-0.04%
2020/09/11	0	0.00	13	100.88	100.50	-13	10,356	-0.13%
2020/09/09	15	101.00	13	100.31	102.00	2	10,349	0.02%
2020/09/08	2	100.75	9	100.50	100.50	-7	10,338	-0.07%
2020/09/07	11	102.23	31	100.69	100.00	-20	10,388	-0.19%
2020/09/04	102	100.57	15	100.56	102.50	87	10,355	0.84%	大買/
2020/09/03	12	97.75	7	100.64	101.00	5	10,503	0.05%
2020/09/02	16	97.55	10	97.32	97.30	6	10,847	0.06%
2020/09/01	10	95.60	10	96.60	96.80	0	10,883	0.00%
2020/08/31	1	96.80	0	0.00	96.40	1	10,959	0.01%
2020/08/28	1	97.10	0	0.00	97.40	1	11,085	0.01%
2020/08/27	1	98.60	0	0.00	98.40	1	11,263	0.01%
2020/08/26	0	0.00	1	97.50	97.80	-1	11,264	-0.01%
2020/08/24	1	97.10	1	97.60	98.00	0	11,270	0.00%
2020/08/21	3	95.90	6	96.70	97.10	-3	11,267	-0.03%
2020/08/20	2	97.80	54	95.95	95.60	-52	11,224	-0.46%
2020/08/19	13	104.08	7	102.71	101.50	6	11,038	0.05%
2020/08/18	10	104.40	10	103.60	104.00	0	11,024	0.00%
2020/08/17	27	104.63	3	104.17	104.00	24	11,026	0.22%
2020/08/14	8	103.38	1	103.50	103.50	7	10,886	0.06%
2020/08/13	3	103.50	13	103.23	101.00	-10	10,794	-0.09%
2020/08/12	16	102.81	5	102.70	103.00	11	10,709	0.10%
2020/08/11	9	103.56	3	103.17	102.50	6	10,656	0.06%
2020/08/10	0	0.00	11	101.59	101.50	-11	10,475	-0.11%
2020/08/07	6	102.42	3	101.00	100.00	3	10,409	0.03%
2020/08/05	2	99.80	2	99.60	99.30	0	10,260	0.00%
2020/08/04	2	98.30	2.1	98.61	98.90	-0.1	10,378	0.00%
2020/08/03	2	98.10	3	97.00	97.00	-1	10,731	-0.01%
2020/07/31	1	98.50	5	97.80	98.00	-4	10,755	-0.04%
2020/07/30	2	96.80	0	0.00	97.80	2	10,717	0.02%
2020/07/29	6	94.58	6	95.32	94.50	0	10,733	0.00%
2020/07/28	13	96.90	7	96.70	94.50	6	10,724	0.06%
2020/07/27	10	97.00	5	95.30	95.30	5	10,641	0.05%
2020/07/24	13	98.77	13	98.96	96.10	0	10,589	0.00%
2020/07/23	5	103.00	6	102.67	100.00	-1	10,450	-0.01%
2020/07/22	4	107.50	5	107.20	108.00	-1	10,288	-0.01%
2020/07/21	8	105.06	0	0.00	106.00	8	10,074	0.08%
2020/07/20	1	102.50	7	104.29	103.50	-6	9,894	-0.06%
2020/07/17	4	102.38	0	0.00	103.00	4	9,830	0.04%
2020/07/16	7	102.21	3	103.17	102.00	4	9,847	0.04%
2020/07/15	5	103.00	8	101.94	101.00	-3	9,773	-0.03%
2020/07/14	4	102.88	2	102.00	101.50	2	9,928	0.02%
2020/07/13	5	103.50	0	0.00	104.50	5	10,021	0.05%
2020/07/10	5	103.10	2	104.00	102.50	3	10,149	0.03%
2020/07/09	6	105.17	13	105.85	106.00	-7	10,110	-0.07%
2020/07/08	12	101.83	13	102.62	102.50	-1	9,882	-0.01%
2020/07/07	8	100.23	17	99.51	99.50	-9	9,766	-0.09%
2020/07/06	11	100.02	3	99.97	100.00	8	9,890	0.08%
2020/07/03	15	97.07	3	96.97	97.80	12	10,061	0.12%
2020/07/02	0	0.00	7	96.53	97.00	-7	10,263	-0.07%
2020/07/01	9	95.50	8	95.55	95.40	1	10,373	0.01%
2020/06/30	2	94.90	0	0.00	94.90	2	10,424	0.02%
2020/06/24	1	94.50	2	94.25	94.00	-1	10,531	-0.01%
2020/06/23	2	93.65	0	0.00	93.90	2	10,717	0.02%
2020/06/19	0	0.00	3	93.93	93.90	-3	11,175	-0.03%
2020/06/18	4	91.58	4	92.15	92.10	0	11,317	0.00%
2020/06/17	1	92.80	0	0.00	92.40	1	11,436	0.01%
2020/06/16	1	91.60	3	91.90	92.10	-2	11,637	-0.02%
2020/06/15	5	91.30	5	90.50	90.50	0	11,968	0.00%
2020/06/12	7	89.23	15	89.33	91.50	-8	12,126	-0.07%
2020/06/10	0	0.00	6	94.98	95.40	-6	12,271	-0.05%
2020/06/09	23	95.53	25	95.66	94.20	-2	12,514	-0.02%
2020/06/08	26	98.59	20	97.36	99.00	6	12,338	0.05%
2020/06/05	11	92.11	1	91.60	91.80	10	11,890	0.08%
2020/06/04	1	91.80	3	91.90	91.60	-2	11,991	-0.02%
2020/06/03	4	91.38	2	91.50	91.40	2	12,099	0.02%
2020/06/02	1	91.00	2	91.40	91.50	-1	11,996	-0.01%
2020/06/01	2	88.30	1	88.60	89.00	1	11,938	0.01%
2020/05/28	0	0.00	7	89.10	89.10	-7	12,162	-0.06%
2020/05/27	0	0.00	4	88.88	88.70	-4	12,309	-0.03%
2020/05/26	1	89.40	3	89.50	89.30	-2	12,437	-0.02%
2020/05/25	5	87.32	1	86.80	89.20	4	12,565	0.03%
2020/05/22	1	88.40	2	89.10	88.30	-1	12,598	-0.01%
2020/05/21	3	88.70	5	88.78	89.00	-2	12,627	-0.02%
2020/05/20	23	88.37	20	88.00	88.00	3	12,646	0.02%
2020/05/19	1	88.80	2	88.80	88.50	-1	12,805	-0.01%
2020/05/18	1	87.80	1	86.60	86.80	0	13,041	0.00%
2020/05/15	1	87.20	1	88.30	87.00	0	13,274	0.00%
2020/05/14	17	89.55	17	89.32	88.20	0	13,690	0.00%
2020/05/13	4	91.08	3	91.20	91.00	1	13,873	0.01%
2020/05/12	1	91.70	2	91.65	90.90	-1	13,837	-0.01%
2020/05/11	0	0.00	3	92.30	92.20	-3	13,890	-0.02%
2020/05/08	16	91.73	16	91.13	90.60	0	13,690	0.00%
2020/05/07	3	87.67	4	88.05	87.10	-1	13,381	-0.01%
2020/05/06	2	88.10	2	87.10	87.20	0	13,392	0.00%
2020/05/05	1	87.30	8	88.53	88.50	-7	13,445	-0.05%
2020/05/04	3	87.17	0	0.00	86.90	3	13,527	0.02%
2020/04/30	12	89.01	9	89.08	89.10	3	13,575	0.02%
2020/04/29	1	87.10	0	0.00	87.00	1	13,527	0.01%
2020/04/28	2	86.50	1	87.30	86.50	1	13,593	0.01%
2020/04/27	5	85.40	1	85.40	86.20	4	13,814	0.03%
2020/04/24	3	84.23	0	0.00	84.70	3	13,917	0.02%
2020/04/23	0	0.00	1	85.80	85.20	-1	14,143	-0.01%
2020/04/22	2	85.00	0	0.00	85.10	2	14,263	0.01%
2020/04/21	11	87.04	12	86.74	84.40	-1	14,573	-0.01%
2020/04/20	1	88.20	4.1	87.85	87.50	-3.1	14,549	-0.02%
2020/04/17	11	88.12	2	89.75	86.40	9	14,507	0.06%
2020/04/16	7	87.90	3	87.93	88.00	4	14,323	0.03%
2020/04/15	5	87.20	9	88.16	88.60	-4	14,254	-0.03%
2020/04/14	9	85.52	5	85.92	86.00	4	14,050	0.03%
2020/04/13	4	85.13	3	85.63	84.50	1	14,051	0.01%
2020/04/10	9	84.93	9	85.27	86.00	0	14,058	0.00%
2020/04/09	86	85.27	82	85.28	84.30	4	14,202	0.03%
2020/04/08	13	85.12	18	85.71	86.90	-5	14,166	-0.04%
2020/04/07	3	82.47	1	83.20	82.90	2	13,825	0.01%
2020/04/06	43	79.71	44	78.92	80.00	-1	13,642	-0.01%
2020/03/31	1	77.70	2	78.55	78.20	-1	13,445	-0.01%
2020/03/30	8	77.66	6	78.07	79.10	2	14,004	0.01%
2020/03/27	14	81.17	12	80.61	79.60	2	13,950	0.01%
2020/03/26	2	78.10	1	77.90	80.30	1	13,817	0.01%
2020/03/25	14	79.49	12	79.26	78.70	2	13,737	0.01%
2020/03/24	1	75.70	2	76.55	75.70	-1	13,481	-0.01%
2020/03/23	1	75.50	0	0.00	73.60	1	13,586	0.01%
2020/03/20	14	81.69	15	81.75	80.60	-1	13,512	-0.01%
2020/03/19	13	78.78	5	78.00	75.80	8	13,392	0.06%
2020/03/18	3	86.00	12	84.44	84.20	-9	13,093	-0.07%
2020/03/17	3	85.80	2	86.15	84.20	1	13,013	0.01%
2020/03/16	1	91.30	1	91.90	86.50	0	12,937	0.00%
2020/03/13	10	87.40	11	88.37	91.70	-1	12,861	-0.01%
2020/03/12	8	94.53	11	94.60	94.00	-3	12,576	-0.02%
2020/03/11	22	101.34	22	99.35	98.50	0	12,749	0.00%
2020/03/10	19	98.75	18	99.37	102.00	1	13,169	0.01%
2020/03/09	34	101.91	30	101.65	98.30	4	13,222	0.03%
2020/03/06	21	106.67	24	106.81	106.00	-3	13,026	-0.02%
2020/03/05	15	108.53	27	108.07	109.00	-12	12,961	-0.09%
2020/03/04	32	104.22	13	104.54	103.50	19	12,816	0.15%
2020/03/03	11	109.59	12	110.00	106.50	-1	12,681	-0.01%
2020/03/02	13	105.23	34	104.38	108.50	-21	12,578	-0.17%
2020/02/27	3	106.17	3	106.17	105.00	0	12,499	0.00%
2020/02/26	16	110.63	19	111.26	108.50	-3	12,399	-0.02%
2020/02/25	11	111.59	11	112.77	113.00	0	12,235	0.00%
2020/02/24	3	113.67	1	113.00	112.50	2	12,185	0.02%
2020/02/21	13	114.96	14	116.00	116.50	-1	12,075	-0.01%
2020/02/20	21	116.50	20	116.58	117.00	1	12,027	0.01%
2020/02/19	7	112.50	10	115.30	116.00	-3	11,823	-0.03%
2020/02/18	4	113.88	8	112.31	110.50	-4	11,515	-0.03%
2020/02/17	4	108.25	15	110.10	113.00	-11	11,278	-0.10%
2020/02/14	11	107.36	9	105.89	108.00	2	10,837	0.02%
2020/02/13	5	103.50	5	103.50	102.00	0	10,571	0.00%
2020/02/12	3	103.50	2	105.00	103.50	1	10,678	0.01%
2020/02/11	1	102.00	4	102.88	103.00	-3	10,836	-0.03%
2020/02/10	11	100.49	8	102.00	101.00	3	10,898	0.03%
2020/02/07	3	102.50	3	103.00	103.00	0	10,875	0.00%
2020/02/06	10	104.15	10	105.20	103.50	0	11,007	0.00%
2020/02/05	18	101.86	11	102.00	102.00	7	10,999	0.06%
2020/02/04	13	101.41	16	99.53	101.00	-3	10,844	-0.03%
2020/02/03	6	97.43	12	96.65	98.20	-6	10,802	-0.06%
2020/01/31	6	97.67	5	97.94	98.20	1	10,721	0.01%
2020/01/30	10	98.31	7	97.67	96.30	3	10,834	0.03%
2020/01/20	1	105.00	6.2	107.56	107.00	-5.2	10,654	-0.05%
2020/01/17	7	104.29	6	104.67	105.00	1	10,615	0.01%
2020/01/16	0	0.00	3	104.17	104.50	-3	10,371	-0.03%
2020/01/15	3	102.00	4	101.05	102.00	-1	10,274	-0.01%
2020/01/14	2	99.15	6	99.20	99.00	-4	10,037	-0.04%
2020/01/13	7	96.59	63	97.00	98.40	-56	10,064	-0.56%
2020/01/10	3	96.80	4	96.55	96.50	-1	10,379	-0.01%
2020/01/09	1	96.40	40	96.46	97.30	-39	10,527	-0.37%
2020/01/08	5	94.28	5	95.00	94.30	0	10,582	0.00%
2020/01/07	9	95.14	8	94.99	94.50	1	10,940	0.01%
2020/01/06	7	99.09	6	98.35	97.00	1	11,240	0.01%
2020/01/03	63	102.52	67	100.81	100.50	-4	11,207	-0.04%
2020/01/02	10	102.60	8	102.44	103.00	2	11,089	0.02%
2019/12/31	2	99.45	14	99.33	99.40	-12	10,868	-0.11%
2019/12/30	21	100.76	14	100.86	100.00	7	10,903	0.06%
2019/12/27	2	101.75	3	102.33	101.00	-1	10,860	-0.01%
2019/12/26	3	101.67	1	102.00	101.50	2	10,872	0.02%
2019/12/25	16	102.31	34	101.66	101.50	-18	10,938	-0.16%
2019/12/24	2	98.10	10	99.00	99.00	-8	10,393	-0.08%
2019/12/23	4	98.28	6	99.08	98.00	-2	10,502	-0.02%
2019/12/20	2	97.80	24	97.61	97.80	-22	10,555	-0.21%
2019/12/19	33	96.09	29	95.76	95.70	4	10,832	0.04%
2019/12/18	12	98.20	34	99.10	96.80	-22	10,922	-0.20%
2019/12/17	21	96.71	40	96.95	97.00	-19	10,619	-0.18%
2019/12/16	12	96.44	5	96.64	96.50	7	10,560	0.07%
2019/12/13	0	0.00	1	95.00	94.90	-1	10,457	-0.01%
2019/12/12	1	96.00	1	95.40	94.50	0	10,397	0.00%
2019/12/11	29	95.26	28	94.30	94.20	1	10,307	0.01%
2019/12/10	5	96.26	4	96.83	96.80	1	10,287	0.01%
2019/12/09	10	96.09	7	96.61	97.30	3	10,214	0.03%
2019/12/06	16	96.48	14	97.24	96.70	2	10,146	0.02%
2019/12/05	8	94.39	15	94.25	96.50	-7	9,750	-0.07%
2019/12/04	3	88.67	16	90.16	90.50	-13	9,211	-0.14%
2019/12/03	1	86.70	1	87.30	87.10	0	8,989	0.00%
2019/12/02	12	85.25	12	86.83	87.00	0	8,999	0.00%
2019/11/29	1	86.80	5	86.46	86.80	-4	9,037	-0.04%
2019/11/28	5	86.38	5	86.34	86.40	0	9,051	0.00%
2019/11/27	1	86.90	4	86.10	86.60	-3	9,125	-0.03%
2019/11/26	7	86.47	2	86.10	85.50	5	9,136	0.05%
2019/11/25	5	86.34	1	86.30	86.50	4	9,085	0.04%
2019/11/22	14	86.91	14	86.96	87.10	0	9,060	0.00%
2019/11/21	15	85.28	17	85.79	86.20	-2	9,167	-0.02%
2019/11/20	5	86.26	9	86.83	86.40	-4	9,147	-0.04%
2019/11/19	6	87.10	4	87.05	87.30	2	9,219	0.02%
2019/11/18	0	0.00	1	88.80	88.80	-1	9,172	-0.01%
2019/11/15	25	88.20	12	89.24	87.80	13	9,208	0.14%
2019/11/14	2	87.55	6	86.90	88.80	-4	9,296	-0.04%
2019/11/13	4	88.15	1	89.30	88.40	3	9,314	0.03%
2019/11/12	5	87.20	0	0.00	87.50	5	9,337	0.05%
2019/11/11	7	86.16	19	85.85	86.20	-12	9,336	-0.13%
2019/11/08	33	89.93	4	89.30	88.00	29	9,198	0.32%
2019/11/07	6	93.23	5	93.22	93.60	1	8,931	0.01%
2019/11/06	6	97.10	1	96.80	95.90	5	8,881	0.06%
2019/11/05	11	96.68	8	96.80	98.00	3	8,856	0.03%
2019/11/04	3	93.97	16	94.02	95.20	-13	8,702	-0.15%
2019/11/01	5	92.16	2	92.30	92.30	3	8,580	0.03%
2019/10/31	63	92.08	11	91.98	91.80	52	8,647	0.60%
2019/10/30	10	93.80	10	94.20	94.20	0	8,573	0.00%
2019/10/29	11	93.16	16	94.56	94.50	-5	8,572	-0.06%
2019/10/28	1	94.10	0	0.00	94.30	1	8,454	0.01%
2019/10/25	5	93.58	0	0.00	92.90	5	8,395	0.06%
2019/10/24	4	92.08	0	0.00	92.40	4	8,285	0.05%
2019/10/23	8	92.43	2	93.05	91.90	6	8,312	0.07%
2019/10/22	2	93.00	1	92.50	93.10	1	8,303	0.01%
2019/10/21	72	92.24	30	91.97	92.90	42	8,247	0.51%
2019/10/18	129	92.58	19	92.23	91.20	110	8,137	1.35%	大買/鉅額交易
2019/10/17	6	90.20	9	90.07	91.10	-3	7,788	-0.04%
2019/10/16	3	89.00	6	90.30	89.00	-3	7,667	-0.04%
2019/10/15	18	90.34	14	89.64	89.20	4	7,584	0.05%
2019/10/14	2	89.55	17	89.26	89.30	-15	7,306	-0.21%
2019/10/09	3	83.00	3	83.60	83.50	0	6,965	0.00%
2019/10/08	6	84.12	3	84.80	83.80	3	7,069	0.04%
2019/10/07	2	84.50	0	0.00	84.40	2	7,055	0.03%
2019/10/04	2	86.10	2	85.00	85.00	0	7,053	0.00%
2019/10/03	3	84.50	0	0.00	86.20	3	7,094	0.04%
2019/10/02	2	85.25	2	84.00	85.40	0	7,068	0.00%
2019/10/01	3	83.97	4	83.78	85.50	-1	7,054	-0.01%
2019/09/27	12	82.70	13	82.49	82.20	-1	6,981	-0.01%
2019/09/26	1	84.80	1	83.90	82.70	0	7,004	0.00%
2019/09/25	1	83.60	1	82.80	83.90	0	7,102	0.00%
2019/09/24	4	82.28	7	83.26	83.70	-3	7,306	-0.04%
2019/09/23	0	0.00	1	79.20	81.20	-1	7,012	-0.01%
2019/09/20	10	77.00	11	78.35	78.50	-1	7,226	-0.01%
2019/09/17	1	77.20	0	0.00	76.80	1	7,502	0.01%
2019/09/12	1	76.00	0	0.00	77.20	1	7,719	0.01%
2019/09/11	10	74.70	10	74.30	74.30	0	7,775	0.00%
2019/08/30	0	0.00	15	74.20	74.20	-15	9,298	-0.16%
2019/08/29	0	0.00	0.1	74.60	74.60	-0.1	9,377	0.00%
2019/08/28	1	75.00	0	0.00	73.50	1	9,430	0.01%
2019/08/26	1	75.00	0	0.00	74.10	1	9,586	0.01%
2019/08/16	11	78.18	12	78.07	78.00	-1	10,583	-0.01%
2019/08/15	1	78.00	1	77.60	77.60	0	10,991	0.00%
2019/08/13	1	81.30	1	80.80	81.00	0	11,418	0.00%
2019/08/12	0	0.00	1	78.70	81.50	-1	11,962	-0.01%
2019/08/06	0	0.00	1	81.20	82.30	-1	13,207	-0.01%
2019/08/02	1	82.30	1	82.30	81.60	0	14,366	0.00%
2019/08/01	9	85.94	6	85.62	85.50	3	14,369	0.02%
2019/07/31	1	82.90	1	83.80	86.00	0	14,460	0.00%
2019/07/30	11	83.27	20	82.95	83.50	-9	14,407	-0.06%
2019/07/29	1	86.60	0	0.00	86.30	1	14,303	0.01%
2019/07/26	6	88.00	0	0.00	88.00	6	14,319	0.04%
2019/07/25	0	0.00	19	88.19	88.40	-19	14,315	-0.13%
2019/07/24	2	86.90	1	88.00	86.90	1	14,296	0.01%
2019/07/23	0	0.00	1	86.80	86.90	-1	14,345	-0.01%
2019/07/22	0	0.00	1	88.40	88.10	-1	14,336	-0.01%
2019/07/19	11	88.12	11	87.96	88.00	0	14,327	0.00%
2019/07/18	4	87.73	0	0.00	86.80	4	14,457	0.03%
2019/07/17	13	90.27	11	89.93	89.90	2	14,406	0.01%
2019/07/16	2	91.00	1	90.40	90.40	1	14,443	0.01%
2019/07/15	11	89.32	1	89.30	89.90	10	14,399	0.07%
2019/07/12	0	0.00	27	88.21	87.90	-27	14,471	-0.19%
2019/07/11	3	87.80	24	87.78	87.30	-21	14,373	-0.15%
2019/07/10	2	86.45	0	0.00	86.70	2	14,320	0.01%
2019/07/09	22	85.94	21	86.00	85.70	1	14,289	0.01%
2019/07/08	11	87.95	1	86.90	87.50	10	14,264	0.07%
2019/07/05	1	86.80	13	87.15	87.30	-12	14,345	-0.08%
2019/07/04	21	85.60	10	85.80	85.80	11	14,340	0.08%
2019/07/03	32	86.13	20	85.90	85.90	12	14,760	0.08%
2019/07/02	2	87.40	4	87.15	87.60	-2	14,660	-0.01%
2019/07/01	3	84.40	5	84.06	85.90	-2	14,475	-0.01%
2019/06/28	1	81.00	1	81.60	81.60	0	14,182	0.00%
2019/06/27	27	79.43	25	79.63	80.50	2	14,223	0.01%
2019/06/26	1	80.00	1	80.80	81.40	0	13,871	0.00%
2019/06/25	4	81.48	5	83.50	80.40	-1	13,831	-0.01%
2019/06/24	1	83.00	1	82.50	83.00	0	13,652	0.00%
2019/06/21	0	0.00	3	81.60	81.60	-3	13,619	-0.02%
2019/06/20	21	83.19	25	82.89	82.70	-4	13,550	-0.03%
2019/06/19	29	82.20	27	82.46	82.50	2	13,490	0.01%
2019/06/18	7	82.71	3	82.53	81.70	4	13,372	0.03%
2019/06/17	3	83.53	7	83.94	84.20	-4	13,326	-0.03%
2019/06/14	9	82.38	12	82.54	82.10	-3	13,108	-0.02%
2019/06/13	4	79.28	4	79.63	81.50	0	12,776	0.00%
2019/06/12	36	79.66	40	79.84	78.80	-4	12,622	-0.03%
2019/06/11	1	78.10	2	78.55	78.60	-1	12,490	-0.01%
2019/06/10	1	75.80	1	76.40	76.80	0	12,428	0.00%
2019/06/06	25	75.13	23	74.62	74.50	2	12,369	0.02%
2019/06/05	2	77.90	2	79.20	77.90	0	12,215	0.00%
2019/06/04	7	77.60	7	78.17	78.20	0	12,311	0.00%
2019/06/03	0	0.00	1	78.00	77.50	-1	12,334	-0.01%
2019/05/31	13	77.80	14	78.26	78.90	-1	12,294	-0.01%
2019/05/30	3	77.40	5	77.44	77.30	-2	12,162	-0.02%
2019/05/29	4	77.20	1	77.10	77.20	3	12,097	0.02%
2019/05/28	19	79.05	14	78.36	78.20	5	12,127	0.04%
2019/05/27	4	81.70	6	81.95	81.10	-2	12,125	-0.02%
2019/05/24	11	81.11	15	80.99	80.90	-4	11,956	-0.03%
2019/05/23	5	79.18	2	79.40	81.20	3	11,812	0.03%
2019/05/22	8	81.63	14	81.24	79.10	-6	11,547	-0.05%
2019/05/21	4	77.30	4	77.50	78.90	0	11,219	0.00%
2019/05/20	71	77.72	66	78.28	77.00	5	11,084	0.05%
2019/05/17	11	80.72	9	81.17	80.10	2	10,837	0.02%
2019/05/16	37	78.88	37	78.83	78.10	0	10,412	0.00%
2019/05/15	31	78.64	32	78.86	78.10	-1	10,471	-0.01%
2019/05/14	5	78.46	5	77.70	78.00	0	10,559	0.00%
2019/05/13	5	73.90	18	73.98	75.70	-13	10,001	-0.13%
2019/05/10	5	72.18	10	72.24	72.80	-5	9,585	-0.05%
2019/05/09	0	0.00	2	69.10	68.20	-2	8,933	-0.02%
2019/05/08	1	68.00	2	68.95	69.30	-1	8,874	-0.01%
2019/05/07	6	67.60	6	67.70	67.70	0	8,904	0.00%
2019/05/06	2	66.60	0	0.00	67.30	2	9,224	0.02%
2019/05/03	1	68.50	1	68.80	68.20	0	9,229	0.00%
2019/04/30	23	66.19	20	66.00	66.80	3	9,352	0.03%
2019/04/29	2	67.55	0	0.00	67.00	2	9,419	0.02%
2019/04/26	2	69.80	2	69.50	69.50	0	9,474	0.00%
2019/04/25	20	71.10	20	71.20	71.20	0	9,531	0.00%
2019/04/24	9	71.73	5	70.94	70.30	4	9,697	0.04%
2019/04/23	2	70.30	4	70.40	70.00	-2	9,679	-0.02%
2019/04/22	1	70.50	3	71.97	70.50	-2	9,950	-0.02%
2019/04/19	2	69.85	12	70.48	70.60	-10	9,991	-0.10%
2019/04/18	11	70.45	5	69.50	68.60	6	10,232	0.06%
2019/04/17	5	69.40	0	0.00	69.10	5	10,246	0.05%
2019/04/16	3	68.87	11	69.10	69.30	-8	10,261	-0.08%
2019/04/15	1	68.20	1	68.40	68.30	0	10,465	0.00%
2019/04/12	10	68.30	0	0.00	67.70	10	10,741	0.09%
2019/04/11	49	70.92	32	69.42	68.80	17	10,854	0.16%
2019/04/10	2	71.30	10	71.35	71.40	-8	10,908	-0.07%
2019/04/09	44	72.23	22	72.41	71.80	22	10,984	0.20%
2019/04/03	3	68.43	1	67.50	67.80	2	10,997	0.02%
2019/04/02	3	68.70	1	68.60	68.40	2	11,241	0.02%
2019/04/01	1	68.80	1	68.20	68.20	0	11,713	0.00%
2019/03/27	1	67.10	0	0.00	66.90	1	12,525	0.01%
2019/03/22	41	68.59	45	68.23	68.20	-4	13,122	-0.03%
2019/03/21	1	68.20	4	68.58	68.40	-3	13,349	-0.02%
2019/03/20	13	67.75	10	67.70	67.80	3	13,583	0.02%
2019/03/19	1	66.70	1	66.90	66.80	0	13,849	0.00%
2019/03/15	9	65.28	6	64.72	64.80	3	14,310	0.02%
2019/03/14	31	65.28	31	64.32	64.30	0	14,582	0.00%
2019/03/13	11	65.53	11	65.40	65.70	0	14,874	0.00%
2019/03/12	25	67.10	32	66.18	66.00	-7	15,052	-0.05%
2019/03/11	2	65.55	1	66.00	65.90	1	15,288	0.01%
2019/03/08	21	65.82	7	65.71	65.10	14	15,954	0.09%
2019/03/07	43	69.23	42	68.09	67.90	1	16,140	0.01%
2019/03/06	3	70.97	1	71.30	70.30	2	16,581	0.01%
2019/03/05	3	69.67	5	70.50	70.60	-2	17,126	-0.01%
2019/03/04	44	71.60	42	70.58	70.50	2	17,429	0.01%
2019/02/27	47	71.49	48	71.83	71.40	-1	17,569	-0.01%
2019/02/26	2	72.45	15	71.63	72.60	-13	17,810	-0.07%
2019/02/25	15	69.33	15	69.60	69.80	0	17,952	0.00%
2019/02/22	23	71.29	22	70.22	70.10	1	18,343	0.01%
2019/02/21	12	70.99	16	71.06	71.20	-4	18,311	-0.02%
2019/02/20	23	72.27	15	73.31	71.10	8	18,314	0.04%
2019/02/19	0	71.90	9	71.10	72.00	-9	18,362	-0.05%
2019/02/18	2	71.90	0	0.00	70.80	2	18,472	0.01%
2019/02/15	8	72.11	6	72.60	70.50	2	18,677	0.01%
2019/02/14	18	73.42	17	73.96	72.80	1	18,739	0.01%
2019/02/13	108	71.15	113	71.69	74.30	-5	18,546	-0.03%	大買/大賣/
2019/02/12	8	67.33	14	67.09	67.60	-6	18,191	-0.03%
2019/02/11	31	65.73	18	65.59	65.60	13	18,539	0.07%
2019/01/30	9	65.50	13	65.88	64.50	-4	18,765	-0.02%
2019/01/29	31	64.91	30	64.60	65.20	1	18,788	0.01%
2019/01/28	69	65.69	68	65.49	65.50	1	18,875	0.01%
2019/01/25	12	65.09	10	65.00	64.40	2	19,217	0.01%
2019/01/24	4	62.88	1	63.00	62.50	3	19,111	0.02%
2019/01/23	3	62.37	3	62.67	63.10	0	19,101	0.00%
2019/01/22	14	63.25	16	63.53	62.00	-2	19,326	-0.01%
2019/01/21	14	64.33	4	64.13	63.70	10	19,436	0.05%
2019/01/18	10	63.37	9	64.04	64.30	1	19,565	0.01%
2019/01/17	20	64.60	20	63.84	63.60	0	19,619	0.00%
2019/01/16	136	64.37	139	64.14	64.90	-3	19,722	-0.02%	大買/大賣/
2019/01/15	63	62.40	64	62.25	62.90	-1	19,591	-0.01%
2019/01/14	12	61.41	21	62.06	61.40	-9	19,557	-0.05%
2019/01/11	13	64.39	2	63.60	63.30	11	19,391	0.06%
2019/01/10	94	65.04	95	64.73	64.00	-1	19,377	-0.01%
2019/01/09	66	62.96	65	63.01	62.60	1	19,169	0.01%
2019/01/08	28	62.95	29	63.30	62.50	-1	19,230	-0.01%
2019/01/07	21	63.76	19	63.54	63.20	2	19,279	0.01%
2019/01/04	41	59.43	44	61.21	62.90	-3	19,258	-0.02%
2019/01/03	48	62.78	56	62.83	61.60	-8	19,106	-0.04%
2019/01/02	57	62.57	63	62.56	62.80	-6	19,093	-0.03%
2018/12/28	35	61.27	33	61.83	61.20	2	19,120	0.01%
2018/12/27	179	61.18	174	61.61	61.20	5	19,189	0.03%	大買/大賣/
2018/12/26	25	60.62	23	59.74	58.50	2	18,918	0.01%
2018/12/25	19	57.51	22	58.45	60.80	-3	18,881	-0.02%
2018/12/24	39	60.40	35	60.42	60.00	4	18,659	0.02%
2018/12/22	6	61.52	8	62.79	63.50	-2	18,227	-0.01%
2018/12/21	48	61.63	45	62.93	63.40	3	18,292	0.02%
2018/12/20	26	64.09	32	62.77	61.70	-6	18,034	-0.03%
2018/12/19	55	69.27	54	68.68	68.50	1	17,677	0.01%
2018/12/18	13	70.62	7	70.80	70.00	6	18,106	0.03%
2018/12/17	10	70.29	12	70.93	71.00	-2	18,198	-0.01%
2018/12/14	29	67.21	31	67.06	69.20	-2	18,092	-0.01%
2018/12/13	14	69.69	16	69.79	69.80	-2	17,965	-0.01%
2018/12/12	15	70.41	7	70.29	69.30	8	17,838	0.04%
2018/12/11	56	69.74	50	68.84	68.60	6	17,780	0.03%
2018/12/10	35	69.31	40	69.57	69.60	-5	17,754	-0.03%
2018/12/07	54	74.29	51	74.38	72.70	3	17,516	0.02%
2018/12/06	35	76.69	29	75.01	74.10	6	17,515	0.03%
2018/12/05	3	79.00	6	78.53	78.00	-3	17,395	-0.02%
2018/12/04	25	83.08	25	82.65	82.10	0	17,367	0.00%
2018/12/03	50	87.35	45	86.02	85.20	5	17,253	0.03%
2018/11/30	68	84.40	60	84.87	84.50	8	16,574	0.05%
2018/11/29	36	84.56	54	83.96	85.80	-18	16,135	-0.11%
2018/11/28	103	78.79	104	79.14	79.90	-1	15,623	-0.01%	大買/大賣/
2018/11/27	30	74.67	32	75.06	76.00	-2	15,145	-0.01%
2018/11/26	39	73.92	36	73.70	73.50	3	14,850	0.02%
2018/11/23	9	73.97	2	73.45	72.00	7	14,732	0.05%
2018/11/22	41	76.56	35	73.92	72.80	6	14,384	0.04%
2018/11/21	15	74.61	22	75.09	77.50	-7	13,991	-0.05%
2018/11/20	2	69.70	2	70.30	70.50	0	13,555	0.00%
2018/11/19	11	69.58	13	69.77	70.10	-2	13,594	-0.01%
2018/11/16	7	71.04	32	69.29	69.00	-25	13,591	-0.18%
2018/11/15	26	68.78	28	69.44	70.00	-2	13,639	-0.01%
2018/11/14	114	69.67	93	68.80	68.00	21	13,554	0.15%	大買/
2018/11/13	84	68.27	85	68.40	71.50	-1	13,511	-0.01%
2018/11/12	35	68.26	60	68.98	69.00	-25	13,388	-0.19%
2018/11/09	26	66.78	28	67.35	67.50	-2	13,312	-0.02%
2018/11/08	61	69.08	9	68.54	66.20	52	13,209	0.39%
2018/11/07	5	65.84	13	67.65	69.80	-8	12,822	-0.06%
2018/11/06	11	66.25	8	65.08	63.50	3	12,780	0.02%
2018/11/05	14	66.34	43	66.90	67.40	-29	12,809	-0.23%
2018/11/02	130	65.96	125	66.14	66.40	5	12,814	0.04%	大買/大賣/
2018/11/01	0	0.00	1	63.30	63.30	-1	12,502	-0.01%
2018/10/30	4	52.43	4	50.95	52.40	0	12,483	0.00%
2018/10/29	50	49.20	61	49.32	51.80	-11	12,405	-0.09%
2018/10/26	2	51.70	0	0.00	47.10	2	12,467	0.02%
2018/10/25	1	50.40	2	52.00	50.40	-1	12,546	-0.01%
2018/10/24	7	56.89	8	56.48	56.00	-1	12,412	-0.01%
2018/10/23	15	60.43	1	61.50	58.30	14	12,263	0.11%
2018/10/22	6	60.97	17	62.12	61.90	-11	12,230	-0.09%
2018/10/19	3	61.83	2	62.20	61.80	1	12,158	0.01%
2018/10/18	5	65.98	7	66.49	65.30	-2	12,057	-0.02%
2018/10/17	7	65.10	8	65.60	65.20	-1	11,952	-0.01%
2018/10/16	25.5	65.48	17	65.88	64.00	8.5	11,921	0.07%
2018/10/15	5.5	63.21	6	63.47	63.10	-0.5	11,781	0.00%
2018/10/12	12	63.29	10	63.61	64.10	2	11,722	0.02%
2018/10/11	11	64.48	0	0.00	63.50	11	11,552	0.10%
2018/10/09	3	69.23	2	70.85	70.50	1	11,443	0.01%
2018/10/08	43	66.60	48	66.71	68.00	-5	11,287	-0.04%
2018/10/05	15	72.43	13	72.18	70.00	2	11,098	0.02%
2018/10/03	43	74.24	40	74.65	74.90	3	10,944	0.03%
2018/10/02	0	0.00	1	79.40	78.50	-1	10,874	-0.01%
2018/10/01	12	79.33	12	79.69	79.90	0	10,996	0.00%
2018/09/28	48	78.79	49	79.34	78.40	-1	11,180	-0.01%
2018/09/27	39	78.88	37	79.03	77.30	2	11,181	0.02%
2018/09/26	12	77.04	16	78.24	79.50	-4	11,262	-0.04%
2018/09/25	57	81.82	42	84.55	78.10	15	11,179	0.13%
2018/09/21	42	77.91	45	79.10	81.50	-3	10,708	-0.03%
2018/09/20	4	74.63	4	74.65	74.60	0	10,431	0.00%
2018/09/19	10	75.62	2	75.85	74.30	8	10,444	0.08%
2018/09/18	16	72.39	11	72.57	73.90	5	10,448	0.05%
2018/09/17	30	74.64	28	74.35	74.70	2	10,570	0.02%
2018/09/14	32	67.79	32	71.16	72.10	0	10,320	0.00%
2018/09/13	14	66.56	14	66.17	65.60	0	10,254	0.00%
2018/09/12	223	64.83	225	65.46	64.40	-2	10,255	-0.02%	大買/大賣/
2018/09/11	45	69.14	45	68.59	69.50	0	10,055	0.00%
2018/09/10	2	69.70	0	0.00	69.50	2	9,872	0.02%
2018/09/07	3	78.70	1	81.30	77.20	2	9,740	0.02%
2018/09/04	2	84.90	0	0.00	84.40	2	10,053	0.02%
2018/09/03	1	84.30	3	84.70	83.80	-2	10,218	-0.02%
2018/08/31	2	86.40	0	0.00	88.00	2	10,583	0.02%
2018/08/30	4	89.18	4	89.05	87.50	0	10,763	0.00%
2018/08/29	4	87.43	3	87.40	87.40	1	11,085	0.01%
2018/08/28	1	88.60	1	87.50	87.40	0	11,507	0.00%
2018/08/27	2	88.00	4	87.70	88.20	-2	11,612	-0.02%
2018/08/24	5	83.60	5	83.20	84.50	0	11,737	0.00%
2018/08/23	21	86.65	11	86.77	85.20	10	12,123	0.08%
2018/08/22	5.2	86.62	5	85.10	87.30	0.2	12,328	0.00%
2018/08/20	21	88.14	35	85.34	84.20	-14	12,374	-0.11%
2018/08/17	22	92.96	23	90.47	90.20	-1	12,304	-0.01%
2018/08/16	7.1	91.28	6	90.15	92.80	1.1	12,390	0.01%
2018/08/15	17	89.89	10	90.30	90.30	7	12,514	0.06%
2018/08/14	32	87.96	26	91.35	91.50	6	12,602	0.05%
2018/08/13	9	87.92	9	87.11	88.40	0	12,638	0.00%
2018/08/10	10	96.46	6	97.30	93.00	4	12,649	0.03%
2018/08/09	5.2	96.02	6	97.30	96.10	-0.8	12,911	-0.01%
2018/08/08	75.5	100.86	72	96.05	95.60	3.5	13,595	0.03%
2018/08/07	144	101.58	144	102.14	102.50	0	13,996	0.00%	大買/大賣/
2018/08/06	11	98.54	2	97.10	99.50	9	14,580	0.06%
2018/08/03	32	92.47	33.5	96.37	97.00	-1.5	15,125	-0.01%
2018/08/02	45.5	95.62	44	92.52	92.00	1.5	15,089	0.01%
2018/08/01	46	101.59	48	102.12	99.20	-2	15,010	-0.01%
2018/07/31	24	108.42	22	107.14	105.00	2	15,036	0.01%
2018/07/30	20	110.25	20	108.00	107.00	0	15,173	0.00%
2018/07/27	20	110.25	20	112.50	113.00	0	15,325	0.00%
2018/07/26	0	0.00	3	111.67	110.00	-3	15,574	-0.02%
2018/07/25	11	112.05	10	113.00	113.00	1	15,812	0.01%
2018/07/23	3	107.83	5	109.00	108.00	-2	16,091	-0.01%
2018/07/20	20	118.25	20	114.00	115.00	0	16,295	0.00%
2018/07/19	10	112.50	11	115.55	115.50	-1	16,418	-0.01%
2018/07/17	1	115.00	1	115.50	115.00	0	16,632	0.00%
2018/07/16	15	115.50	10	115.80	116.50	5	16,937	0.03%
2018/07/13	1	116.50	0	0.00	114.50	1	17,483	0.01%
2018/07/12	6	115.83	8	114.88	116.00	-2	17,768	-0.01%
2018/07/11	1	113.00	1	113.00	113.00	0	18,121	0.00%
2018/07/10	8	116.13	8	115.81	115.00	0	18,706	0.00%
2018/07/09	11	114.68	11	115.14	114.00	0	19,373	0.00%
2018/07/06	4	108.88	5	110.40	117.50	-1	19,510	-0.01%
2018/07/05	5	109.20	4	108.88	107.00	1	19,568	0.01%
2018/07/04	8	107.75	7	109.29	107.00	1	19,769	0.01%
2018/07/03	21	116.21	21	116.21	115.50	0	20,025	0.00%
2018/07/02	11	118.36	13	118.46	115.50	-2	20,029	-0.01%
2018/06/29	23	122.65	23	123.48	123.00	0	19,974	0.00%
2018/06/28	1	125.00	2	125.00	123.00	-1	20,003	0.00%
2018/06/27	0	0.00	4.2	125.81	128.00	-4.2	20,283	-0.02%
2018/06/26	5	127.90	7	128.07	125.00	-2	20,572	-0.01%
2018/06/25	2	123.00	3	124.33	127.00	-1	20,422	0.00%
2018/06/22	2	126.50	2	124.50	124.00	0	20,571	0.00%
2018/06/21	3	126.83	8	127.94	129.00	-5	20,592	-0.02%
2018/06/19	21	126.45	21	125.02	124.00	0	21,083	0.00%
2018/06/15	1	127.00	2	127.50	128.00	-1	21,343	0.00%
2018/06/14	6	126.25	5	126.80	127.50	1	21,757	0.00%
2018/06/13	3	125.00	77.2	128.77	127.50	-74.2	22,584	-0.33%
2018/06/12	100	128.59	27	128.24	128.00	73	22,755	0.32%
2018/06/11	3	124.17	13	123.46	125.50	-10	22,574	-0.04%
2018/06/08	24	118.54	27	119.11	120.50	-3	22,440	-0.01%
2018/06/07	46	125.03	45	127.83	125.00	1	22,077	0.00%
2018/06/06	72	122.91	77	125.56	128.00	-5	22,058	-0.02%
2018/06/05	15	126.33	4	129.25	122.50	11	21,956	0.05%
2018/06/04	34	136.97	34	136.10	136.00	0	21,514	0.00%
2018/06/01	27	140.76	27	137.22	137.00	0	21,474	0.00%
2018/05/31	7	146.07	8	144.63	141.00	-1	21,435	0.00%
2018/05/30	8	142.81	6	143.67	143.00	2	20,992	0.01%
2018/05/29	12	144.00	33	143.55	143.00	-21	20,769	-0.10%
2018/05/28	7	142.79	7	142.93	142.00	0	20,607	0.00%
2018/05/25	36	138.65	39	139.32	140.00	-3	20,488	-0.01%
2018/05/24	77	138.03	76	138.41	138.00	1	20,424	0.00%
2018/05/23	29	139.57	38	137.70	137.00	-9	20,377	-0.04%
2018/05/22	24	140.52	13	136.58	136.50	11	20,225	0.05%
2018/05/21	14	139.43	11	139.27	141.00	3	20,225	0.01%
2018/05/18	14	136.79	19	138.18	139.00	-5	20,217	-0.02%
2018/05/17	51	138.38	51	138.02	136.50	0	20,166	0.00%
2018/05/16	59	146.64	58	145.46	141.50	1	20,054	0.00%
2018/05/15	24	144.23	15	143.57	141.00	9	19,651	0.05%
2018/05/14	35	145.17	15	148.93	151.00	20	19,438	0.10%
2018/05/11	27	138.69	26	139.73	137.50	1	18,840	0.01%
2018/05/10	3	130.67	4	133.75	135.50	-1	18,366	-0.01%
2018/05/09	8	131.19	4	132.50	131.00	4	18,655	0.02%
2018/05/08	37	134.24	38	133.83	132.00	-1	18,633	-0.01%
2018/05/07	6	131.42	7	132.00	131.00	-1	18,638	-0.01%
2018/05/04	7	129.64	8	131.56	127.00	-1	18,647	-0.01%
2018/05/03	19	132.82	16	133.94	130.50	3	19,036	0.02%
2018/05/02	24	131.79	41	133.65	134.50	-17	19,101	-0.09%
2018/04/30	3	129.33	10	129.00	129.00	-7	19,276	-0.04%
2018/04/27	4	131.88	2	133.00	131.00	2	19,738	0.01%
2018/04/26	2	127.00	6	127.42	128.50	-4	20,196	-0.02%
2018/04/25	3	124.83	6	124.92	124.00	-3	20,437	-0.01%
2018/04/24	5	121.90	7	120.00	120.50	-2	20,453	-0.01%
2018/04/23	17.3	129.99	11	129.64	128.00	6.3	20,274	0.03%
2018/04/20	7	135.43	9	134.78	133.00	-2	20,187	-0.01%
2018/04/19	11	138.41	15	137.37	138.50	-4	19,928	-0.02%
2018/04/18	2	129.75	6	131.42	133.00	-4	19,375	-0.02%
2018/04/17	17.4	131.82	144	133.87	127.50	-126.7	19,068	-0.66%	大賣/鉅額交易
2018/04/16	50	132.85	12	133.04	139.00	38	18,751	0.20%
2018/04/13	95	126.11	6	126.25	130.00	89	18,183	0.49%
2018/04/12	10	117.30	17	117.56	120.00	-7	17,461	-0.04%
2018/04/11	13	119.54	11	119.59	116.50	2	17,297	0.01%
2018/04/10	19	116.63	13.5	116.59	115.50	5.5	17,082	0.03%
2018/04/09	29	112.66	2	106.50	115.50	27	17,027	0.16%
2018/04/03	3	107.00	3	106.67	105.50	0	16,574	0.00%
2018/04/02	1	106.00	45	106.01	105.00	-44	16,475	-0.27%
2018/03/31	8	106.69	6	108.08	106.50	2	16,428	0.01%
2018/03/30	9	109.33	10	109.50	107.50	-1	16,426	-0.01%
2018/03/29	12	108.87	22	107.95	107.50	-10	16,147	-0.06%
2018/03/28	6	102.17	6	102.42	102.00	0	15,663	0.00%
2018/03/27	3	104.50	1	104.00	104.50	2	15,543	0.01%
2018/03/26	3	100.33	2	99.70	100.50	1	15,389	0.01%
2018/03/23	10	99.85	9	100.59	99.10	1	15,300	0.01%
2018/03/22	43	109.62	32	107.89	105.50	11	14,998	0.07%
2018/03/21	19	108.50	23	107.24	107.00	-4	14,641	-0.03%
2018/03/20	21	107.19	24	107.60	111.00	-3	14,362	-0.02%
2018/03/19	12	105.58	18	105.89	105.50	-6	13,950	-0.04%
2018/03/16	2	99.05	3	98.47	98.80	-1	13,064	-0.01%
2018/03/15	10	96.20	0	0.00	96.10	10	12,772	0.08%
2018/03/14	40	96.70	21	95.85	95.80	19	12,853	0.15%
2018/03/13	12	98.03	10	97.20	97.20	2	13,013	0.02%
2018/03/12	2	97.15	4	98.28	97.30	-2	13,020	-0.02%
2018/03/06	1	92.20	0	0.00	91.50	1	13,000	0.01%
2018/03/05	11	87.91	11	87.97	87.50	0	13,032	0.00%
2018/03/01	3	89.30	13	89.15	89.10	-10	13,126	-0.08%
2018/02/26	60	92.47	45	91.02	90.80	15	13,182	0.11%
2018/02/23	1	94.40	1	92.30	92.30	0	13,170	0.00%
2018/02/21	2	93.20	0	0.00	93.80	2	13,935	0.01%
2018/02/12	16	88.69	11	88.26	88.00	5	13,860	0.04%
2018/02/09	13	90.40	7	87.23	89.00	6	13,859	0.04%
2018/02/08	14	95.12	11	91.81	93.70	3	13,774	0.02%
2018/02/07	7	98.56	3	97.50	96.10	4	13,596	0.03%
2018/02/06	4	94.10	18	94.48	92.50	-14	13,462	-0.10%
2018/02/05	13	98.58	0	0.00	101.50	13	13,530	0.10%
2018/02/02	12	100.00	12	99.99	99.90	0	13,821	0.00%
2018/02/01	13	103.35	14	104.68	102.00	-1	13,956	-0.01%
2018/01/31	11	99.34	18	99.46	101.50	-7	13,751	-0.05%
2018/01/30	15	100.37	2	100.60	100.50	13	13,742	0.09%
2018/01/29	9	98.23	8	96.46	99.50	1	13,513	0.01%
2018/01/26	8	98.73	8	98.93	94.40	0	13,519	0.00%
2018/01/25	22	99.83	32	98.84	100.00	-10	13,241	-0.08%
2018/01/24	2	99.35	5	99.20	99.00	-3	13,005	-0.02%
2018/01/23	23	99.23	19	97.12	97.50	4	12,675	0.03%
2018/01/22	5	94.20	12	95.74	97.60	-7	12,323	-0.06%
2018/01/19	229	86.62	238	86.80	88.80	-9	12,166	-0.07%	大買/大賣/
2018/01/18	4	83.80	2	84.10	83.70	2	11,858	0.02%
2018/01/17	0	0.00	2	81.30	81.40	-2	12,138	-0.02%
2018/01/16	0	0.00	1	81.70	81.50	-1	12,388	-0.01%
2018/01/15	0	0.00	6	81.17	81.90	-6	12,650	-0.05%
2018/01/12	2	79.90	1	80.80	80.00	1	13,230	0.01%
2018/01/10	3	78.83	5	79.50	79.00	-2	13,939	-0.01%
2018/01/05	12	83.72	7	82.57	81.70	5	15,666	0.03%
2018/01/04	14	81.49	11	81.45	81.40	3	16,200	0.02%
2018/01/03	10	81.39	8	79.59	81.60	2	16,207	0.01%
2018/01/02	25	76.17	25	76.24	76.30	0	16,057	0.00%