中美晶 (5483)-華南永昌-基隆券商分點個股進出

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
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
2,909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(已收盤)

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

中美晶 (5483)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	2	161.50	1	163.50	160.50	1	3,302	0.03%
2024/11/21	0	0.00	1	162.00	163.50	-1	3,276	-0.03%
2024/11/20	4	161.00	1	162.50	162.50	3	3,245	0.09%
2024/11/19	1.1	158.67	1	160.00	162.00	0.1	3,215	0.00%
2024/11/18	0.1	162.00	2	161.50	162.50	-2	3,163	-0.06%
2024/11/15	2	161.00	0	0.00	161.00	2	3,153	0.06%
2024/11/14	1	158.50	3	159.00	159.00	-2	3,130	-0.06%
2024/11/12	2.2	159.07	1	159.50	159.50	1.2	3,126	0.04%
2024/11/11	1	163.50	0	0.00	163.00	1	3,094	0.03%
2024/11/08	3	162.33	4	162.38	163.50	-1	3,044	-0.03%
2024/11/07	5.1	154.60	1	156.50	155.50	4.1	2,950	0.14%
2024/11/06	2.2	154.95	7	154.79	153.50	-4.8	2,897	-0.17%
2024/11/05	1	154.50	0	0.00	157.00	1	2,909	0.03%
2024/11/04	2.2	157.95	0	0.00	154.50	2.2	2,924	0.08%
2024/10/30	0.4	158.28	1	158.50	157.50	-0.6	3,020	-0.02%
2024/10/29	3.2	159.95	1.2	160.33	159.00	2	3,029	0.07%
2024/10/28	0	163.00	2.1	162.26	162.00	-2.1	3,060	-0.07%
2024/10/25	1	163.50	1	162.50	163.00	0	3,118	0.00%
2024/10/23	0	0.00	1	164.00	163.50	-1	3,239	-0.03%
2024/10/22	15	163.17	0	0.00	163.50	15	3,300	0.45%
2024/10/21	2.2	163.66	0	0.00	163.50	2.2	3,370	0.07%
2024/10/18	2	163.01	0	0.00	162.00	2	3,442	0.06%
2024/10/17	1	167.00	1	166.00	166.00	0	3,511	0.00%
2024/10/16	4	165.25	1	166.00	165.00	3	3,566	0.08%
2024/10/15	8.3	167.61	2	167.00	166.50	6.3	3,587	0.18%
2024/10/11	2.1	165.00	0.1	165.50	166.00	2	3,592	0.06%
2024/10/09	10	166.70	1	168.00	166.00	9	3,571	0.25%
2024/10/08	3	166.50	0	0.00	166.00	3	3,573	0.08%
2024/10/07	7.2	168.40	1	169.00	168.00	6.2	3,587	0.17%
2024/10/04	4.1	171.37	2	171.00	170.00	2.1	3,585	0.06%
2024/10/01	1.1	174.64	0.1	175.00	176.00	1	3,556	0.03%
2024/09/30	0	0.00	0.1	177.00	177.00	-0.1	3,577	0.00%
2024/09/27	1.1	174.91	0	0.00	175.00	1.1	3,614	0.03%
2024/09/26	0.1	176.00	2	176.25	173.00	-1.9	3,660	-0.05%
2024/09/25	10	175.95	4	173.63	176.00	6	3,662	0.16%
2024/09/24	4	172.13	11	172.55	172.00	-7	3,608	-0.19%
2024/09/23	10.1	176.10	1	176.00	175.50	9.1	3,506	0.26%
2024/09/20	0	0.00	0.1	180.50	178.50	-0.1	3,469	0.00%
2024/09/19	3	182.83	0	0.00	181.50	3	3,449	0.09%
2024/09/18	2.2	184.07	1	186.00	184.00	1.2	3,439	0.03%
2024/09/16	6.1	185.01	1.1	187.00	186.00	5	3,457	0.14%
2024/09/12	2.3	182.70	2	183.75	184.50	0.3	3,540	0.01%
2024/09/11	10	180.35	2.4	180.73	180.50	7.6	3,550	0.21%
2024/09/10	2	187.75	3.1	186.00	184.00	-1.1	3,502	-0.03%
2024/09/06	0	0.00	4	190.50	189.00	-4	3,514	-0.11%
2024/09/05	0.1	194.00	0	0.00	191.00	0.1	3,507	0.00%
2024/09/04	0	0.00	0	192.50	189.00	0	3,535	0.00%
2024/09/02	0.2	197.00	0	0.00	198.00	0.2	3,563	0.01%
2024/08/28	2	197.25	0	0.00	196.50	2	3,686	0.05%
2024/08/23	0	0.00	3	197.67	200.00	-3	3,827	-0.08%
2024/08/22	3	200.00	4.1	200.32	201.50	-1.1	3,842	-0.03%
2024/08/21	5	195.00	0	0.00	198.50	5	3,858	0.13%
2024/08/20	0	0.00	1.1	195.45	195.50	-1.1	3,869	-0.03%
2024/08/19	1	190.50	0	0.00	194.50	1	3,950	0.03%
2024/08/16	0	191.50	1	192.00	190.50	-1	3,999	-0.02%
2024/08/15	0	189.00	0	0.00	188.50	0	4,063	0.00%
2024/08/14	2.1	191.72	0.1	192.00	190.00	2	4,151	0.05%
2024/08/13	0	0.00	1.1	189.00	186.50	-1.1	4,209	-0.03%
2024/08/12	2	189.00	0	0.00	188.00	2	4,220	0.05%
2024/08/09	2	187.00	0	0.00	186.50	2	4,248	0.05%
2024/08/07	2.1	182.19	3	184.83	186.00	-0.9	4,326	-0.02%
2024/08/06	4	181.63	3	181.50	181.00	1	4,333	0.02%
2024/08/05	2.1	178.51	2.2	178.05	182.00	-0.1	4,312	0.00%
2024/08/02	8	192.44	0.5	193.50	191.50	7.5	4,258	0.18%
2024/07/31	1	195.50	1	196.50	192.50	0	4,295	0.00%
2024/07/30	2	194.48	1	196.50	198.00	1	4,293	0.02%
2024/07/29	11	196.36	0	0.00	195.00	11	4,267	0.26%
2024/07/26	4	198.38	1	200.00	199.50	3	4,242	0.07%
2024/07/23	1	213.00	2	215.00	215.50	-1	4,175	-0.02%
2024/07/19	0	225.50	0	0.00	225.00	0	4,067	0.00%
2024/07/17	0.2	223.50	0	0.00	223.50	0.2	3,999	0.01%
2024/07/16	3.6	227.82	0	0.00	227.50	3.6	4,031	0.09%
2024/07/15	0	0.00	10.2	233.01	233.00	-10.2	4,115	-0.25%
2024/07/12	0.2	232.50	3.1	232.47	232.50	-2.9	4,145	-0.07%
2024/07/11	0	0.00	4.1	230.74	231.00	-4.1	4,157	-0.10%
2024/07/10	1.1	226.59	6	227.25	229.00	-4.9	4,272	-0.11%
2024/07/09	2	224.50	2	223.00	225.50	0	4,295	0.00%
2024/07/08	0	0.00	1	223.50	224.50	-1	4,285	-0.02%
2024/07/05	0	0.00	3	221.50	224.00	-3	4,251	-0.07%
2024/07/04	11	219.09	13	221.58	222.00	-2	4,235	-0.05%
2024/07/03	2	217.00	2	216.75	217.00	0	4,217	0.00%
2024/07/02	6.7	219.14	0.1	223.00	217.00	6.6	4,160	0.16%
2024/07/01	20.1	222.49	33	220.44	222.00	-12.9	4,050	-0.32%
2024/06/28	2.2	217.50	0	218.50	217.50	2.2	4,044	0.05%
2024/06/27	2.1	218.73	1	221.50	218.00	1.1	4,159	0.03%
2024/06/26	0	219.45	4.1	220.15	221.50	-4.1	4,453	-0.09%
2024/06/25	0.2	216.04	2	215.00	218.00	-1.8	4,710	-0.04%
2024/06/24	1	213.50	2	215.75	213.50	-1	4,934	-0.02%
2024/06/21	0	0.00	6	214.25	214.00	-6	5,046	-0.12%
2024/06/20	11	212.91	11.1	214.65	215.50	-0.1	5,106	0.00%
2024/06/19	3.5	214.07	1	216.00	210.50	2.5	5,254	0.05%
2024/06/18	0	0.00	1	213.00	214.00	-1	5,567	-0.02%
2024/06/17	0	0.00	1	212.50	212.50	-1	6,185	-0.02%
2024/06/14	1	210.50	0	0.00	210.50	1	6,672	0.01%
2024/06/13	0	0.00	5	211.50	211.50	-5	6,736	-0.07%
2024/06/11	0	0.00	1.1	208.64	210.00	-1.1	6,994	-0.02%
2024/06/07	0	0.00	1	209.50	209.50	-1	7,164	-0.01%
2024/06/06	1	210.50	0.1	211.00	212.00	0.9	7,245	0.01%
2024/06/05	0	0.00	7	212.86	213.50	-7	7,340	-0.10%
2024/06/04	0.1	211.50	2.3	212.00	212.50	-2.2	7,787	-0.03%
2024/06/03	2	210.50	3	211.50	214.00	-1	7,889	-0.01%
2024/05/31	0	0.00	1.1	206.91	208.50	-1.1	7,851	-0.01%
2024/05/30	0	0.00	3	203.67	205.50	-3	7,872	-0.04%
2024/05/29	0.1	203.50	0	0.00	203.00	0.1	7,885	0.00%
2024/05/28	0.2	205.00	0	0.00	205.00	0.2	7,951	0.00%
2024/05/27	0	0.00	4.1	205.63	205.50	-4.1	7,949	-0.05%
2024/05/24	2.1	202.00	2	200.26	202.50	0.1	7,948	0.00%
2024/05/23	1	203.44	7	202.50	201.50	-6	7,944	-0.08%
2024/05/22	0	203.00	9	201.44	202.50	-9	7,874	-0.11%
2024/05/21	0	0.00	8	199.00	199.00	-8	7,822	-0.10%
2024/05/20	0.5	199.33	2	199.00	199.00	-1.5	7,770	-0.02%
2024/05/17	7	194.14	3	195.83	195.50	4	7,679	0.05%
2024/05/16	4	191.00	0	0.00	191.50	4	7,631	0.05%
2024/05/15	0	0.00	2	190.25	191.00	-2	7,680	-0.03%
2024/05/14	2	189.50	2	189.50	189.00	0	7,778	0.00%
2024/05/13	9.1	189.34	1	190.50	189.00	8.1	7,797	0.10%
2024/05/10	2	192.25	1	194.50	194.50	1	7,742	0.01%
2024/05/09	1	193.00	1	192.50	194.00	0	7,689	0.00%
2024/05/07	0.1	193.50	0	0.00	194.00	0.1	7,657	0.00%
2024/05/03	8	193.63	0	0.00	192.50	8	7,644	0.10%
2024/05/02	5	194.00	0	0.00	196.00	5	7,677	0.07%
2024/04/30	1	195.50	2	195.75	195.50	-1	7,715	-0.01%
2024/04/29	0	0.00	1	193.50	194.50	-1	7,770	-0.01%
2024/04/25	1	191.50	2	192.75	191.50	-1	7,832	-0.01%
2024/04/24	8.2	194.79	13.1	194.87	194.00	-4.9	7,903	-0.06%
2024/04/23	9	189.44	0.2	191.00	188.50	8.8	7,969	0.11%
2024/04/22	9	190.89	2	190.00	188.50	7	8,055	0.09%
2024/04/19	17	193.27	0	0.00	192.00	17	8,008	0.21%
2024/04/18	5.1	199.24	3	200.17	199.50	2.1	7,978	0.03%
2024/04/17	3	202.17	4	204.00	202.00	-1	8,054	-0.01%
2024/04/16	4.2	199.38	1	202.50	199.00	3.2	8,071	0.04%
2024/04/15	2	208.25	0	0.00	208.50	2	7,963	0.03%
2024/04/12	1	211.00	0.1	212.50	211.50	0.9	7,933	0.01%
2024/04/11	2	208.76	1	210.00	210.00	1	7,977	0.01%
2024/04/10	3	212.50	6	211.92	211.00	-3	8,052	-0.04%
2024/04/09	2	209.75	4	209.88	210.50	-2	8,170	-0.02%
2024/04/08	2	209.50	4	210.38	210.50	-2	8,228	-0.02%
2024/04/03	0	0.00	11	208.27	211.00	-11	8,250	-0.13%
2024/04/02	9	209.28	10	210.70	209.50	-1	8,294	-0.01%
2024/04/01	13.2	209.35	5	212.00	208.00	8.2	8,371	0.10%
2024/03/29	5	212.60	20.4	212.36	214.50	-15.4	8,349	-0.18%
2024/03/28	20	217.38	4	213.88	215.00	16	8,105	0.20%
2024/03/27	2.2	215.17	5.2	218.10	223.50	-3	7,891	-0.04%
2024/03/26	10	216.05	6.1	218.52	214.00	3.9	7,710	0.05%
2024/03/25	3.1	220.84	0	224.31	220.00	3.1	7,706	0.04%
2024/03/22	11	223.68	7.1	223.92	224.00	3.9	7,788	0.05%
2024/03/21	21	234.64	9	234.44	232.50	12	7,772	0.15%
2024/03/20	28.3	236.14	29.1	236.28	240.00	-0.7	7,614	-0.01%
2024/03/19	7	224.29	38.7	223.96	226.00	-31.7	7,048	-0.45%
2024/03/18	9	205.00	2	207.00	207.50	7	6,610	0.11%
2024/03/15	2	207.00	3	209.17	207.50	-1	6,664	-0.02%
2024/03/14	6	211.33	4.3	210.40	208.50	1.7	6,596	0.03%
2024/03/13	5	217.60	10.3	218.93	215.50	-5.3	6,432	-0.08%
2024/03/12	6.1	212.52	8.1	212.83	214.50	-2	6,260	-0.03%
2024/03/11	5	211.10	6.5	210.49	209.00	-1.5	6,205	-0.02%
2024/03/08	17.2	213.51	26.4	210.19	209.00	-9.3	6,145	-0.15%
2024/03/07	2.1	199.27	5.3	200.40	200.50	-3.2	5,714	-0.06%
2024/03/06	0	196.50	0	0.00	197.00	0	5,628	0.00%
2024/03/05	0	0.00	2.2	195.61	197.00	-2.2	5,650	-0.04%
2024/03/04	1	193.50	0	0.00	193.50	1	5,690	0.02%
2024/03/01	0	190.50	0	0.00	189.50	0	5,804	0.00%
2024/02/29	1.1	186.04	1	186.50	185.50	0.1	5,752	0.00%
2024/02/27	1.1	186.53	1	190.00	186.00	0.1	5,798	0.00%
2024/02/26	0	0.00	0.1	188.00	188.00	-0.1	5,791	0.00%
2024/02/23	2	188.24	1	189.00	187.00	1	5,808	0.02%
2024/02/22	0	0.00	2	188.25	188.50	-2	5,836	-0.03%
2024/02/21	1	185.50	0	0.00	185.50	1	5,847	0.02%
2024/02/19	3	184.02	2	185.00	184.50	1	5,904	0.02%
2024/02/16	0.2	182.68	0.4	182.00	184.00	-0.2	5,919	0.00%
2024/02/15	3.4	183.54	2	185.25	184.00	1.4	5,927	0.02%
2024/02/05	8	190.00	3	191.17	192.00	5	5,864	0.09%
2024/02/02	2	191.50	1	191.00	191.00	1	5,886	0.02%
2024/02/01	1	192.00	0	0.00	191.50	1	5,896	0.02%
2024/01/31	2	193.00	0	0.00	192.00	2	5,965	0.03%
2024/01/30	1	193.48	0	0.00	192.50	1	5,984	0.02%
2024/01/29	3	193.17	0	0.00	194.00	3	6,038	0.05%
2024/01/26	2.1	192.05	3	193.50	192.50	-0.9	6,078	-0.01%
2024/01/25	10.7	196.02	1.2	197.92	195.00	9.5	6,152	0.16%
2024/01/24	0	0.00	7.3	202.51	203.50	-7.3	6,207	-0.12%
2024/01/23	2	198.76	14	200.21	201.00	-12	6,164	-0.19%
2024/01/22	5	197.00	0.5	196.50	196.00	4.5	6,117	0.07%
2024/01/19	2	196.00	4.1	197.11	197.50	-2.1	6,077	-0.03%
2024/01/18	8	190.50	6	194.17	195.50	2	6,074	0.03%
2024/01/17	8.7	192.04	6	192.58	191.00	2.7	5,984	0.04%
2024/01/16	4.3	195.07	0	0.00	196.00	4.3	5,862	0.07%
2024/01/15	1	200.00	1	199.50	201.00	0	5,754	0.00%
2024/01/12	4	197.88	4	198.00	200.00	0	5,744	0.00%
2024/01/11	4	199.38	9	200.61	200.00	-5	5,675	-0.09%
2024/01/10	0	0.00	5	195.40	196.50	-5	5,572	-0.09%
2024/01/09	1	192.00	2.1	193.50	193.00	-1.1	5,525	-0.02%
2024/01/08	2.2	191.72	3	192.67	192.50	-0.8	5,490	-0.01%
2024/01/05	8	190.94	0	0.00	191.50	8	5,465	0.15%
2024/01/04	1	192.98	2	190.75	191.50	-1	5,417	-0.02%
2024/01/03	10.1	194.69	2	195.25	193.00	8.1	5,373	0.15%
2024/01/02	4	195.38	5	198.40	201.00	-1	5,226	-0.02%
2023/12/29	7	193.14	3.1	195.30	196.00	4	5,147	0.08%
2023/12/28	10	197.75	6	196.50	196.00	4	5,112	0.08%
2023/12/27	9	200.33	8	202.50	200.50	1	5,047	0.02%
2023/12/26	7	203.57	11	203.41	207.50	-4	4,939	-0.08%
2023/12/25	2.1	196.98	2.1	198.48	198.50	0	4,817	0.00%
2023/12/22	0	197.50	0	0.00	199.00	0	4,744	0.00%
2023/12/21	2	196.75	10	196.35	198.50	-8	4,666	-0.17%
2023/12/20	7	198.36	8	198.69	198.00	-1	4,595	-0.02%
2023/12/19	3.1	195.75	6	197.16	200.50	-2.9	4,467	-0.06%
2023/12/18	0	202.00	8	200.81	200.50	-8	4,314	-0.19%
2023/12/15	0.8	197.49	9	195.78	197.50	-8.2	4,171	-0.20%
2023/12/14	0	0.00	10	190.70	191.50	-10	3,986	-0.25%
2023/12/13	3.2	188.32	2	192.00	187.50	1.2	3,933	0.03%
2023/12/12	2.3	187.69	8.1	190.16	190.50	-5.8	3,934	-0.15%
2023/12/11	0.1	185.00	0	0.00	185.50	0.1	3,931	0.00%
2023/12/08	0	184.50	0	0.00	184.50	0	3,926	0.00%
2023/12/06	0	0.00	2.2	183.93	184.50	-2.2	3,910	-0.06%
2023/12/05	4	180.38	2	180.00	180.50	2	3,885	0.05%
2023/12/04	1	183.55	0	0.00	183.00	1	3,840	0.03%
2023/12/01	0	0.00	1	183.00	184.50	-1	3,828	-0.03%
2023/11/30	0.4	183.00	4	185.63	183.00	-3.6	3,797	-0.09%
2023/11/29	1.2	184.57	1	185.50	185.00	0.2	3,750	0.00%
2023/11/28	1	182.50	12.3	183.66	182.00	-11.3	3,641	-0.31%
2023/11/27	0	0.00	1	177.50	177.50	-1	3,479	-0.03%
2023/11/24	1	179.00	1.5	178.60	179.00	-0.5	3,449	-0.01%
2023/11/22	1.1	173.19	0	0.00	173.50	1.1	3,373	0.03%
2023/11/21	2.5	175.32	0	0.00	175.00	2.5	3,346	0.07%
2023/11/20	0.1	175.00	0	0.00	175.00	0.1	3,336	0.00%
2023/11/17	0	0.00	2.1	177.29	177.50	-2.1	3,321	-0.06%
2023/11/16	1	173.00	0.1	175.50	176.50	0.9	3,282	0.03%
2023/11/15	1	174.50	1	175.50	174.00	0	3,243	0.00%
2023/11/14	1	174.00	1	175.50	173.50	0	3,212	0.00%
2023/11/13	0.5	175.60	0	0.00	175.50	0.5	3,173	0.02%
2023/11/10	10	174.50	0	0.00	175.00	10	3,157	0.32%
2023/11/09	0	0.00	7	172.07	172.50	-7	3,140	-0.22%
2023/11/07	1	173.51	1	174.50	175.00	0	3,141	0.00%
2023/11/06	0	174.50	0	0.00	175.00	0	3,148	0.00%
2023/11/03	2	173.00	3	172.67	173.00	-1	3,136	-0.03%
2023/11/02	2	169.25	3	171.67	173.00	-1	3,191	-0.03%
2023/11/01	1	167.00	10.5	168.54	170.00	-9.5	3,118	-0.30%
2023/10/31	1	163.00	1	165.00	163.50	0	3,015	0.00%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/25	6	162.92	0	0.00	162.50	6	3,262	0.18%
2023/10/20	1	160.50	0.1	162.00	161.50	0.9	3,591	0.03%
2023/10/19	1	162.00	0	0.00	162.50	1	3,703	0.03%
2023/10/18	4.3	163.98	1	165.00	163.50	3.3	3,798	0.09%
2023/10/17	1.1	166.05	0	0.00	166.00	1.1	3,867	0.03%
2023/10/16	1.1	164.91	2	165.50	166.00	-0.9	4,055	-0.02%
2023/10/13	1.8	165.50	0	0.00	166.00	1.8	4,216	0.04%
2023/10/12	0	0.00	2	165.75	166.50	-2	4,350	-0.05%
2023/10/11	0	0.00	3.4	164.79	164.50	-3.4	4,611	-0.07%
2023/10/06	0.3	160.83	0	0.00	161.50	0.3	4,943	0.01%
2023/10/05	0.7	159.43	3	161.67	162.00	-2.3	5,309	-0.04%
2023/10/04	6	158.25	0	0.00	159.00	6	5,327	0.11%
2023/09/26	2	157.75	0	0.00	157.00	2	5,314	0.04%
2023/09/25	0	0.00	1	160.50	160.50	-1	5,316	-0.02%
2023/09/21	2.2	159.00	0	0.00	158.00	2.2	5,345	0.04%
2023/09/20	0.1	162.50	2	161.50	162.00	-1.9	5,322	-0.04%
2023/09/19	2.1	164.00	0	0.00	163.50	2.1	5,329	0.04%
2023/09/18	0	0.00	2	165.00	165.00	-2	5,339	-0.04%
2023/09/15	2	165.50	3	165.83	166.50	-1	5,428	-0.02%
2023/09/14	4	163.75	4	164.38	164.00	0	5,382	0.00%
2023/09/12	1.3	161.11	1	162.00	161.00	0.3	5,355	0.01%
2023/09/08	3.1	155.66	2	156.50	155.50	1.1	5,383	0.02%
2023/09/07	2.1	159.49	5	159.70	158.00	-2.9	5,393	-0.05%
2023/09/06	0	159.50	2	159.50	158.50	-2	5,367	-0.04%
2023/09/05	5.1	159.20	1	159.00	160.00	4.1	5,363	0.08%
2023/08/31	1.1	157.48	0	0.00	156.50	1.1	5,404	0.02%
2023/08/29	2	154.00	3	155.50	155.50	-1	5,451	-0.02%
2023/08/28	2	154.00	0	0.00	154.50	2	5,477	0.04%
2023/08/25	1	153.00	1	153.00	152.50	0	5,505	0.00%
2023/08/24	2.1	155.00	3	154.17	154.50	-0.9	5,537	-0.02%
2023/08/22	2.1	153.01	0	0.00	153.00	2.1	5,614	0.04%
2023/08/21	0	154.00	0	0.00	153.50	0	5,652	0.00%
2023/08/18	3.1	154.16	0	0.00	154.00	3.1	5,687	0.05%
2023/08/17	1	156.00	5	154.10	156.50	-4	5,682	-0.07%
2023/08/16	7.1	150.50	2	152.50	152.00	5.1	5,669	0.09%
2023/08/15	2	153.00	0	0.00	153.00	2	5,663	0.04%
2023/08/14	2.1	153.51	0	0.00	154.50	2.1	5,662	0.04%
2023/08/11	2	158.50	0	0.00	157.50	2	5,620	0.04%
2023/08/10	1	159.00	3	158.50	158.50	-2	5,613	-0.04%
2023/08/09	3.1	159.36	1	159.50	160.00	2.1	5,595	0.04%
2023/08/08	4.1	160.54	0	0.00	161.50	4.1	5,567	0.07%
2023/08/07	6	167.33	3	166.50	167.50	3	5,498	0.05%
2023/08/04	2	163.25	2	165.25	165.50	0	5,469	0.00%
2023/08/02	8.2	164.58	0	0.00	163.00	8.2	5,465	0.15%
2023/08/01	2	168.75	1	168.50	168.50	1	5,424	0.02%
2023/07/31	3	170.83	17	172.26	171.50	-14	5,375	-0.26%
2023/07/28	6	170.25	6	172.17	171.00	0	5,311	0.00%
2023/07/27	12	169.79	4.1	168.43	169.50	7.9	5,230	0.15%
2023/07/26	15.3	168.29	5.5	169.77	165.50	9.8	5,150	0.19%
2023/07/25	4	175.75	11.1	176.45	175.50	-7.1	4,990	-0.14%
2023/07/24	20	180.48	22	180.23	180.50	-2	4,881	-0.04%
2023/07/21	10.1	178.45	22	179.18	180.00	-11.9	4,755	-0.25%
2023/07/20	8	181.56	54	182.04	181.50	-46	4,673	-0.98%
2023/07/19	13	184.03	14	184.46	179.00	-1	4,567	-0.02%
2023/07/18	21.5	182.57	25	181.00	183.00	-3.5	4,378	-0.08%
2023/07/17	11	183.05	3	181.67	182.00	8	4,233	0.19%
2023/07/14	57.1	185.78	6.1	182.22	185.00	50.9	4,107	1.24%
2023/07/13	16.1	178.04	6	180.75	177.50	10.1	3,826	0.26%
2023/07/12	19.1	172.03	44	172.27	176.50	-24.9	3,439	-0.72%
2023/07/11	0	0.00	2.2	162.04	162.50	-2.2	3,081	-0.07%
2023/07/07	0.1	159.34	0	0.00	159.00	0.1	3,079	0.00%
2023/07/06	2	160.51	0.2	160.00	161.00	1.8	3,086	0.06%
2023/07/05	0.1	162.50	2	162.25	161.50	-1.9	3,110	-0.06%
2023/07/04	4	161.25	2	161.50	161.50	2	3,100	0.06%
2023/07/03	2	162.50	2	162.50	162.50	0	3,123	0.00%
2023/06/30	0	0.00	2	161.00	161.50	-2	3,136	-0.06%
2023/06/29	0	0.00	3	159.33	159.00	-3	3,114	-0.10%
2023/06/28	7	158.86	2	159.00	158.00	5	3,117	0.16%
2023/06/27	16	159.28	3	160.17	157.50	13	3,127	0.42%
2023/06/26	6	156.50	4	157.88	157.00	2	3,104	0.06%
2023/06/21	9	156.44	23	156.30	156.00	-14	3,097	-0.45%
2023/06/19	10	163.55	0	0.00	162.00	10	3,062	0.33%
2023/06/16	0	0.00	3	163.83	164.00	-3	3,044	-0.10%
2023/06/15	1	161.50	1.5	161.83	161.50	-0.5	3,018	-0.02%
2023/06/14	3	160.00	1	161.00	160.00	2	3,166	0.06%
2023/06/13	2	159.25	2.3	159.50	159.50	-0.3	3,155	-0.01%
2023/06/12	0.2	158.00	1	157.50	157.00	-0.8	3,149	-0.03%
2023/06/08	3	156.17	2	156.75	156.00	1	3,152	0.03%
2023/06/07	0	0.00	1	159.00	159.00	-1	3,186	-0.03%
2023/06/06	4	157.75	3	158.00	157.00	1	3,200	0.03%
2023/06/05	0	0.00	5	160.40	160.00	-5	3,184	-0.16%
2023/05/31	0	0.00	2	159.50	159.00	-2	3,155	-0.06%
2023/05/30	0	0.00	2.2	158.96	159.00	-2.2	3,136	-0.07%
2023/05/29	15	159.97	3	160.33	159.50	12	3,164	0.38%
2023/05/26	10	158.50	5	158.20	158.50	5	3,150	0.16%
2023/05/25	1	155.50	5	156.50	156.50	-4	3,128	-0.13%
2023/05/24	0	0.00	9.1	154.78	155.50	-9.1	3,096	-0.29%
2023/05/23	0	154.00	0	0.00	153.00	0	3,068	0.00%
2023/05/22	0	151.25	6	151.75	153.00	-6	3,047	-0.20%
2023/05/19	1	151.04	1	152.00	151.00	0	3,023	0.00%
2023/05/18	6	152.34	6	152.00	152.50	0	3,002	0.00%
2023/05/17	0	150.67	1	150.50	150.50	-1	2,987	-0.03%
2023/05/16	2	149.01	7	149.93	148.50	-5	2,967	-0.17%
2023/05/15	3.2	148.31	2	148.00	148.50	1.2	2,944	0.04%
2023/05/12	2	146.50	1	147.00	147.00	1	2,956	0.03%
2023/05/11	2	149.00	0.5	147.00	146.50	1.5	2,950	0.05%
2023/05/10	4	151.00	2	151.00	151.00	2	2,928	0.07%
2023/05/09	1	153.50	3	152.50	151.00	-2	2,947	-0.07%
2023/05/08	23	154.02	10.1	153.70	154.50	12.9	2,946	0.44%
2023/05/05	1	147.50	1	147.50	148.00	0	2,897	0.00%
2023/05/04	5	145.40	2	145.00	145.00	3	2,945	0.10%
2023/05/03	1.1	147.05	3	147.17	147.00	-1.9	2,980	-0.06%
2023/05/02	100	149.60	2	150.00	150.00	98	3,042	3.22%
2023/04/28	2	147.75	101	147.87	147.50	-99	3,118	-3.17%	大賣/
2023/04/27	4	144.50	0	0.00	146.50	4	3,122	0.13%
2023/04/26	5	143.40	0	0.00	144.50	5	3,125	0.16%
2023/04/25	5.1	145.92	3	145.00	144.00	2.1	3,132	0.07%
2023/04/24	0.1	149.42	0	149.00	148.00	0.1	3,116	0.00%
2023/04/21	1	151.95	0	0.00	149.00	1	3,251	0.03%
2023/04/20	7.2	150.29	0	149.50	149.00	7.2	3,261	0.22%
2023/04/19	5.3	151.96	0	0.00	151.50	5.3	3,293	0.16%
2023/04/18	0	153.50	1	153.50	153.00	-1	3,307	-0.03%
2023/04/17	1	155.00	0	0.00	155.00	1	3,310	0.03%
2023/04/14	1	155.00	7	155.93	155.50	-6	3,329	-0.18%
2023/04/13	6	154.83	5	155.40	154.00	1	3,363	0.03%
2023/04/12	0	0.00	1	156.50	156.00	-1	3,362	-0.03%
2023/04/11	2	157.75	0	0.00	157.00	2	3,357	0.06%
2023/04/10	1	157.00	2	157.75	156.50	-1	3,374	-0.03%
2023/04/07	2	154.25	2	154.75	154.50	0	3,330	0.00%
2023/04/06	13	153.12	2	154.00	152.50	11	3,321	0.33%
2023/03/31	2	156.01	1	157.00	156.00	1	3,311	0.03%
2023/03/30	2	156.00	6	156.25	156.50	-4	3,324	-0.12%
2023/03/29	6	153.92	1	155.49	153.50	5	3,355	0.15%
2023/03/28	3	155.00	2	155.00	154.00	1	3,451	0.03%
2023/03/27	0	0.00	2	156.75	157.00	-2	3,461	-0.06%
2023/03/24	0	0.00	4	156.50	156.50	-4	3,506	-0.11%
2023/03/23	0	0.00	4	155.75	155.50	-4	3,508	-0.11%
2023/03/22	0	154.00	1	154.50	154.00	-1	3,486	-0.03%
2023/03/21	0	0.00	2	152.50	152.50	-2	3,432	-0.06%
2023/03/20	5	152.10	1	152.00	152.00	4	3,439	0.12%
2023/03/17	38	154.61	6	154.00	154.00	32	3,404	0.94%
2023/03/16	2	158.75	2	159.50	159.00	0	3,238	0.00%
2023/03/15	2	157.25	4	157.63	157.50	-2	3,260	-0.06%
2023/03/13	51	155.49	0	0.00	157.00	51	3,238	1.57%
2023/03/10	5	157.70	2	156.25	156.00	3	3,232	0.09%
2023/03/09	3	161.83	2	162.25	162.00	1	3,243	0.03%
2023/03/08	1	161.00	1	162.00	162.00	0	3,232	0.00%
2023/03/07	3	160.50	51	160.04	161.50	-48	3,229	-1.49%
2023/03/06	0	0.00	2	159.75	159.50	-2	3,222	-0.06%
2023/03/03	2	158.00	1	158.00	158.00	1	3,214	0.03%
2023/03/02	3	158.00	0	0.00	158.50	3	3,239	0.09%
2023/03/01	4	155.00	3	156.50	159.50	1	3,243	0.03%
2023/02/24	4	161.00	4	160.50	159.00	0	3,199	0.00%
2023/02/23	5	163.00	7	162.29	164.50	-2	3,185	-0.06%
2023/02/22	3	158.00	0	0.00	160.00	3	3,228	0.09%
2023/02/21	3	161.67	2	161.75	161.50	1	3,301	0.03%
2023/02/20	1	162.00	2	161.50	161.50	-1	3,438	-0.03%
2023/02/17	1	160.50	0	0.00	161.00	1	3,612	0.03%
2023/02/16	1	162.00	5	161.00	162.00	-4	3,714	-0.11%
2023/02/15	5	158.70	1	158.00	157.50	4	3,886	0.10%
2023/02/14	1	161.00	1	160.50	161.50	0	3,988	0.00%
2023/02/13	1	160.50	3	161.50	162.00	-2	4,029	-0.05%
2023/02/10	10	162.50	0	0.00	163.00	10	4,154	0.24%
2023/02/08	0	0.00	1	165.00	165.00	-1	4,329	-0.02%
2023/02/07	2	162.25	2	164.00	163.00	0	4,319	0.00%
2023/02/06	5	160.60	2	161.25	159.50	3	4,351	0.07%
2023/02/03	1	165.50	1	165.50	165.50	0	4,322	0.00%
2023/02/02	0	167.00	3	167.50	168.00	-3	4,322	-0.07%
2023/02/01	4	164.25	6	164.67	165.00	-2	4,318	-0.05%
2023/01/31	2	162.25	2	163.00	162.50	0	4,290	0.00%
2023/01/30	1	161.00	5	160.80	160.50	-4	4,233	-0.09%
2023/01/17	0	0.00	8	156.50	156.00	-8	4,179	-0.19%
2023/01/16	2	155.50	3	155.67	155.50	-1	4,230	-0.02%
2023/01/13	4	155.25	5	156.50	155.00	-1	4,252	-0.02%
2023/01/12	2	157.00	2	158.75	156.50	0	4,267	0.00%
2023/01/11	3	160.17	19.1	160.32	161.50	-16.1	4,273	-0.38%
2023/01/10	0	0.00	3	156.17	156.50	-3	4,166	-0.07%
2023/01/09	0	0.00	6	154.92	156.00	-6	4,184	-0.14%
2023/01/06	1	149.00	6.1	150.10	150.50	-5.1	4,186	-0.12%
2023/01/05	0	0.00	5	148.00	146.50	-5	4,272	-0.12%
2023/01/04	0	0.00	1	145.00	145.00	-1	4,313	-0.02%
2023/01/03	2	143.50	10	144.05	145.50	-8	4,428	-0.18%
2022/12/30	1	141.00	7	141.00	139.50	-6	4,437	-0.14%
2022/12/28	7	139.57	0	0.00	138.00	7	4,519	0.16%
2022/12/27	2	144.00	0.3	143.50	143.50	1.8	4,532	0.04%
2022/12/23	4	141.25	4	142.38	143.50	0	4,740	0.00%
2022/12/22	0	0.00	2	146.50	145.50	-2	4,824	-0.04%
2022/12/21	2	144.50	0	0.00	143.00	2	4,939	0.04%
2022/12/20	8	148.87	1	149.50	144.00	7	5,049	0.14%
2022/12/19	3	151.50	1	153.00	153.50	2	5,032	0.04%
2022/12/16	68	153.16	4	154.88	153.50	64	5,039	1.27%
2022/12/15	3	158.00	4	159.00	158.50	-1	4,993	-0.02%
2022/12/14	0	0.00	2	156.00	157.00	-2	5,017	-0.04%
2022/12/13	0	0.00	1	153.50	153.00	-1	5,036	-0.02%
2022/12/12	2	152.75	3	152.83	153.50	-1	5,053	-0.02%
2022/12/09	3	154.50	1	154.50	154.50	2	5,071	0.04%
2022/12/08	3	154.17	2	155.50	155.50	1	5,073	0.02%
2022/12/07	6	154.17	53	155.97	155.00	-47	5,069	-0.93%
2022/12/06	9	158.89	4.1	158.43	158.50	4.9	5,068	0.10%
2022/12/05	2	161.50	3.1	162.49	162.00	-1.1	5,107	-0.02%
2022/12/02	3	160.50	0	161.50	161.50	3	5,158	0.06%
2022/12/01	7	161.00	5.1	162.65	161.00	1.9	5,195	0.04%
2022/11/30	2	156.50	2	159.00	159.00	0	5,157	0.00%
2022/11/29	3	155.33	12	156.50	156.00	-9	5,186	-0.17%
2022/11/28	1	155.00	2	156.75	158.00	-1	5,196	-0.02%
2022/11/24	7	160.50	13	160.88	160.50	-6	5,219	-0.11%
2022/11/23	0	158.50	1	158.00	159.50	-1	5,266	-0.02%
2022/11/21	1	157.00	1	157.00	157.00	0	5,321	0.00%
2022/11/18	6	158.00	6	159.67	156.50	0	5,346	0.00%
2022/11/17	8	160.06	7	160.07	162.00	1	5,279	0.02%
2022/11/16	8.2	159.26	3	160.33	162.00	5.2	5,259	0.10%
2022/11/15	12	159.54	20.1	160.20	162.00	-8.1	5,155	-0.16%
2022/11/14	2.1	155.74	1	154.50	155.50	1.1	5,060	0.02%
2022/11/11	3	153.50	14	156.64	155.00	-11	5,034	-0.22%
2022/11/10	7	146.36	9	144.95	147.00	-2	4,979	-0.04%
2022/11/09	8	140.44	4	142.00	142.00	4	4,940	0.08%
2022/11/08	1	142.50	3.1	139.52	139.00	-2.1	4,940	-0.04%
2022/11/07	5	133.30	6	135.50	137.50	-1	4,873	-0.02%
2022/11/04	4	129.25	10.2	129.35	130.50	-6.2	4,890	-0.13%
2022/11/03	2	127.25	1	127.50	127.50	1	4,889	0.02%
2022/11/02	4	127.88	6	128.00	127.00	-2	4,998	-0.04%
2022/11/01	0	0.00	1	126.00	125.50	-1	5,005	-0.02%
2022/10/31	2	124.25	2	124.50	124.00	0	5,223	0.00%
2022/10/28	3.1	122.66	2	121.75	121.50	1.1	5,237	0.02%
2022/10/27	2	125.25	10	125.15	125.50	-8	5,201	-0.15%
2022/10/26	2	121.75	2	122.50	121.50	0	5,210	0.00%
2022/10/25	1	123.50	1	120.50	120.50	0	5,208	0.00%
2022/10/24	5	123.10	2	126.50	122.00	3	5,200	0.06%
2022/10/21	0	0.00	2	122.50	121.00	-2	5,162	-0.04%
2022/10/20	0	0.00	2	120.75	121.50	-2	5,159	-0.04%
2022/10/19	10	121.65	4	123.38	120.50	6	5,171	0.12%
2022/10/18	2	121.50	3	121.33	122.50	-1	5,159	-0.02%
2022/10/17	10	117.65	3	119.67	121.50	7	5,242	0.13%
2022/10/14	13	122.12	9	122.78	121.50	4	5,266	0.08%
2022/10/13	5	121.10	4	117.25	117.00	1	5,300	0.02%
2022/10/12	2	122.50	0	0.00	123.00	2	5,252	0.04%
2022/10/11	54.1	124.94	4	123.63	122.00	50.1	5,282	0.95%
2022/10/07	10	133.25	0	0.00	131.00	10	5,208	0.19%
2022/10/06	1	135.50	2	135.50	136.50	-1	5,207	-0.02%
2022/10/05	8	136.38	7	136.64	135.50	1	5,209	0.02%
2022/10/04	11	132.91	8	133.88	133.00	3	5,177	0.06%
2022/10/03	8	127.69	2	129.00	129.00	6	5,154	0.12%
2022/09/30	4	126.50	3.1	128.23	131.00	1	5,141	0.02%
2022/09/29	11	133.77	60	131.17	131.00	-49	5,093	-0.96%
2022/09/28	3	136.00	2	138.50	132.00	1	5,042	0.02%
2022/09/27	4	143.36	3	140.33	140.50	1	4,938	0.02%
2022/09/26	2.1	148.48	5	149.80	148.50	-2.9	4,850	-0.06%
2022/09/23	0	0.00	1	159.00	157.00	-1	4,901	-0.02%
2022/09/22	1	154.00	1	155.00	156.50	0	4,893	0.00%
2022/09/21	4	157.75	0	0.00	157.00	4	4,917	0.08%
2022/09/20	1	160.00	1	161.50	161.50	0	4,902	0.00%
2022/09/19	1	162.00	0	0.00	159.50	1	4,929	0.02%
2022/09/16	5	161.90	1	160.50	160.50	4	4,974	0.08%
2022/09/15	1	166.50	1	166.50	164.00	0	5,015	0.00%
2022/09/13	4	167.88	0	0.00	167.00	4	5,132	0.08%
2022/09/12	1	167.50	6.1	167.75	168.50	-5.1	5,211	-0.10%
2022/09/08	2	162.75	1	165.00	163.50	1	5,360	0.02%
2022/09/07	1	159.00	1	159.50	158.50	0	5,372	0.00%
2022/09/06	0	0.00	4	162.38	163.50	-4	5,371	-0.07%
2022/09/05	5	161.50	1	161.00	162.00	4	5,435	0.07%
2022/09/01	1	164.00	3	164.17	164.50	-2	5,499	-0.04%
2022/08/31	10	167.45	9	167.22	167.50	1	5,561	0.02%
2022/08/30	2	164.00	9	167.39	168.00	-7	5,559	-0.13%
2022/08/29	2	160.25	3	161.17	161.00	-1	5,496	-0.02%
2022/08/26	1	167.50	1.3	168.23	166.50	-0.3	5,514	-0.01%
2022/08/25	0	0.00	5	166.80	167.00	-5	5,535	-0.09%
2022/08/24	0	0.00	2	165.50	164.00	-2	5,560	-0.04%
2022/08/23	3	163.00	12	163.88	166.00	-9	5,648	-0.16%
2022/08/22	4.2	165.71	1	167.00	164.50	3.2	5,753	0.06%
2022/08/19	12	167.58	9	166.78	166.00	3	5,751	0.05%
2022/08/18	0	167.50	2	167.50	169.00	-2	5,698	-0.04%
2022/08/17	5	166.30	9	166.83	167.50	-4	5,659	-0.07%
2022/08/16	4	163.13	2.2	164.23	163.00	1.8	5,586	0.03%
2022/08/15	1	160.50	3	161.17	160.00	-2	5,515	-0.04%
2022/08/12	1.1	161.50	1	162.50	161.50	0.1	5,470	0.00%
2022/08/11	5	160.60	18	162.42	161.00	-13	5,467	-0.24%
2022/08/10	0	0.00	5.1	155.13	156.50	-5.1	5,418	-0.09%
2022/08/09	3	155.00	4.1	154.50	155.50	-1.1	5,402	-0.02%
2022/08/08	5	149.90	12	149.71	151.50	-7	5,417	-0.13%
2022/08/05	4	145.00	18	145.86	149.00	-14	5,544	-0.25%
2022/08/04	7	136.71	1	137.00	139.00	6	5,368	0.11%
2022/08/03	1	138.00	0	0.00	138.00	1	5,406	0.02%
2022/08/02	2.1	137.52	2	138.50	138.00	0.1	5,432	0.00%
2022/08/01	1	141.00	0	0.00	141.50	1	5,424	0.02%
2022/07/29	0	0.00	2	143.50	142.50	-2	5,481	-0.04%
2022/07/28	5	143.40	4	142.25	142.00	1	5,588	0.02%
2022/07/27	3	141.00	5	140.20	143.00	-2	5,713	-0.04%
2022/07/26	3	141.50	7	142.43	141.50	-4	5,703	-0.07%
2022/07/25	3	143.83	1	145.00	145.00	2	5,727	0.03%
2022/07/22	7	145.57	1	146.00	146.00	6	5,808	0.10%
2022/07/21	2	144.75	1	145.00	145.50	1	5,817	0.02%
2022/07/20	5	141.70	7	142.43	142.00	-2	5,829	-0.03%
2022/07/19	10	138.65	5.1	139.02	139.00	4.9	5,823	0.08%
2022/07/18	6	142.09	7	143.50	144.50	-1	5,848	-0.02%
2022/07/15	0	0.00	3.2	141.19	141.00	-3.2	5,809	-0.06%
2022/07/14	6.9	138.23	1	139.00	138.00	5.9	5,776	0.10%
2022/07/13	6	138.75	5	140.00	138.50	1	5,750	0.02%
2022/07/12	7	136.79	4.3	137.23	136.50	2.7	5,740	0.05%
2022/07/11	0	0.00	2	142.00	141.00	-2	5,750	-0.03%
2022/07/08	3	141.00	2	141.50	140.50	1	5,736	0.02%
2022/07/07	4	137.88	2	139.50	138.50	2	5,719	0.03%
2022/07/06	20	134.38	25	135.30	133.00	-5	5,828	-0.09%
2022/07/05	4	136.87	4	138.75	138.00	0	5,852	0.00%
2022/07/04	3	137.17	0	0.00	137.50	3	5,854	0.05%
2022/07/01	5	138.90	13	138.00	139.00	-8	5,867	-0.14%
2022/06/30	8	141.69	2	142.50	141.00	6	5,781	0.10%
2022/06/29	1	145.00	0	0.00	145.50	1	5,775	0.02%
2022/06/28	2.1	146.10	0	0.00	146.50	2.1	5,780	0.04%
2022/06/27	3	151.17	4.1	152.00	152.00	-1.1	5,782	-0.02%
2022/06/24	4	145.88	6	146.42	147.00	-2	5,751	-0.03%
2022/06/23	11	141.14	8	142.75	143.50	3	5,748	0.05%
2022/06/22	5	143.40	5	145.20	143.00	0	5,747	0.00%
2022/06/21	1	146.00	4	145.25	146.50	-3	5,723	-0.05%
2022/06/20	20	143.37	12	143.75	142.50	8	5,801	0.14%
2022/06/17	21.1	148.62	12	149.63	150.00	9.1	5,724	0.16%
2022/06/16	7.2	159.80	4	156.63	156.50	3.2	5,598	0.06%
2022/06/15	0	0.00	1	161.50	162.00	-1	5,656	-0.02%
2022/06/14	2	160.75	1	160.50	160.50	1	5,814	0.02%
2022/06/13	17	162.24	3	161.50	161.50	14	5,805	0.24%
2022/06/10	4.1	171.24	3	171.00	171.00	1.1	5,781	0.02%
2022/06/09	7	172.07	5	172.70	173.00	2	5,831	0.03%
2022/06/08	2	170.00	2	169.25	170.00	0	5,773	0.00%
2022/06/07	2	169.00	1	168.50	169.00	1	5,831	0.02%
2022/06/06	2	169.00	4	169.38	171.00	-2	5,863	-0.03%
2022/06/02	1	168.50	0	0.00	170.00	1	5,915	0.02%
2022/06/01	3	169.67	2	171.00	169.50	1	6,035	0.02%
2022/05/31	4	170.75	4	170.88	172.50	0	5,993	0.00%
2022/05/30	2	170.74	11.1	168.30	170.50	-9.1	5,949	-0.15%
2022/05/27	0	0.00	5	162.90	162.00	-5	5,795	-0.09%
2022/05/26	2	160.50	2	163.50	159.00	0	5,807	0.00%
2022/05/25	7.3	160.60	6	160.75	161.00	1.2	5,839	0.02%
2022/05/24	7.1	159.06	3	159.67	156.50	4.1	5,923	0.07%
2022/05/23	3	163.50	0	0.00	162.50	3	5,895	0.05%
2022/05/20	3.3	162.38	0	162.50	163.50	3.2	5,960	0.05%
2022/05/19	2	159.00	4	159.25	162.50	-2	5,962	-0.03%
2022/05/18	6	164.83	0	165.50	164.50	6	5,926	0.10%
2022/05/17	1	162.50	7	162.21	163.50	-6	5,853	-0.10%
2022/05/16	4	160.38	1.2	161.03	158.50	2.8	5,876	0.05%
2022/05/13	1	162.50	10	159.10	160.50	-9	5,791	-0.16%
2022/05/12	2	152.50	0	0.00	152.00	2	5,708	0.04%
2022/05/11	3	156.00	2	159.00	155.00	1	5,794	0.02%
2022/05/10	0	0.00	3.2	153.56	155.00	-3.2	5,921	-0.05%
2022/05/09	3.2	152.19	0	0.00	151.00	3.2	6,010	0.05%
2022/05/06	1	155.00	1.1	154.48	156.00	-0.1	6,134	0.00%
2022/05/05	5	156.00	8.1	158.92	157.50	-3.1	6,353	-0.05%
2022/05/04	1	155.50	4	154.75	153.00	-3	6,409	-0.05%
2022/05/03	0	0.00	2	148.50	149.50	-2	6,360	-0.03%
2022/04/29	3	150.50	14	150.79	149.00	-11	6,481	-0.17%
2022/04/28	0	0.00	0	144.00	146.50	0	6,540	0.00%
2022/04/27	3.1	139.98	9	142.11	145.00	-6	6,504	-0.09%
2022/04/26	5.1	146.90	2	146.50	146.00	3.1	6,482	0.05%
2022/04/25	3	145.67	3	149.00	148.00	0	6,546	0.00%
2022/04/22	3	155.33	1	154.00	152.50	2	6,512	0.03%
2022/04/21	6	159.42	9	159.83	157.50	-3	6,574	-0.05%
2022/04/20	1	157.00	0	0.00	156.00	1	6,663	0.02%
2022/04/19	6	158.08	3	159.83	156.50	3	6,912	0.04%
2022/04/18	1	156.00	4	157.13	156.50	-3	7,026	-0.04%
2022/04/15	12	156.83	1	156.50	156.00	11	7,085	0.16%
2022/04/14	7	162.43	3	162.50	161.50	4	7,253	0.06%
2022/04/13	3	161.50	6	162.08	162.50	-3	7,328	-0.04%
2022/04/12	5	161.50	1	159.50	159.50	4	7,483	0.05%
2022/04/11	18.1	165.78	3	168.17	165.50	15.1	7,609	0.20%
2022/04/08	4	171.88	2	171.50	172.00	2	7,770	0.03%
2022/04/07	2	171.75	5.7	175.00	171.50	-3.7	7,741	-0.05%
2022/04/06	14	171.07	2	171.00	171.50	12	7,763	0.15%
2022/04/01	6	175.17	1	176.50	176.50	5	7,802	0.06%
2022/03/31	3	176.33	2	176.00	177.00	1	7,894	0.01%
2022/03/30	1	181.00	0	0.00	178.50	1	7,942	0.01%
2022/03/29	0	0.00	2	176.50	176.50	-2	8,113	-0.02%
2022/03/28	1	175.50	0	0.00	176.50	1	8,132	0.01%
2022/03/25	4	180.75	0	0.00	179.50	4	8,152	0.05%
2022/03/24	2	180.75	5	182.40	183.00	-3	8,147	-0.04%
2022/03/23	9	182.50	1	183.00	182.00	8	8,170	0.10%
2022/03/22	1	179.00	1	180.00	180.00	0	8,237	0.00%
2022/03/21	1	180.00	6	178.00	178.50	-5	8,264	-0.06%
2022/03/18	9	178.78	24	177.88	177.50	-15	8,286	-0.18%
2022/03/17	20	179.43	10	178.70	180.00	10	8,312	0.12%
2022/03/16	3	169.33	6	169.58	170.50	-3	8,352	-0.04%
2022/03/15	8.1	167.05	3	171.00	166.00	5.1	8,477	0.06%
2022/03/14	1	171.50	0	0.00	173.00	1	8,660	0.01%
2022/03/11	7	170.71	0	0.00	171.50	7	8,657	0.08%
2022/03/10	7	174.50	1	174.00	174.50	6	8,672	0.07%
2022/03/09	0	0.00	1	172.00	172.50	-1	8,760	-0.01%
2022/03/08	1.1	168.59	1	169.00	169.00	0.1	8,757	0.00%
2022/03/07	7.1	171.17	0	0.00	173.00	7.1	8,744	0.08%
2022/03/04	0.1	182.50	1	182.00	183.00	-0.9	8,684	-0.01%
2022/03/03	9	183.44	0	0.00	183.50	9	8,852	0.10%
2022/03/02	0	0.00	4	184.50	185.00	-4	8,955	-0.04%
2022/03/01	5	184.70	6	185.33	187.00	-1	9,107	-0.01%
2022/02/24	8	184.19	1	189.50	183.00	7	9,843	0.07%
2022/02/23	2	191.25	10	190.00	192.00	-8	10,009	-0.08%
2022/02/22	6.1	190.07	2	191.50	188.50	4.1	10,036	0.04%
2022/02/21	1	195.50	0	0.00	194.50	1	10,029	0.01%
2022/02/17	1.1	193.07	0	0.00	193.50	1.1	10,164	0.01%
2022/02/16	2	194.00	0	0.00	192.50	2	10,203	0.02%
2022/02/15	3.1	194.69	2	194.75	192.50	1.1	10,212	0.01%
2022/02/14	7.1	195.00	2	195.25	194.00	5.1	10,191	0.05%
2022/02/11	9	201.22	5	201.10	201.50	4	10,126	0.04%
2022/02/10	5	204.20	6	203.92	204.00	-1	10,045	-0.01%
2022/02/09	6	199.83	4	199.75	198.50	2	9,887	0.02%
2022/02/08	4	196.50	1	199.50	200.00	3	9,855	0.03%
2022/02/07	7.2	195.92	155	196.99	199.00	-147.8	9,741	-1.52%	大賣/鉅額交易
2022/01/26	5	208.40	4	207.88	209.50	1	9,557	0.01%
2022/01/25	1	212.50	2	214.25	212.50	-1	9,569	-0.01%
2022/01/24	54	215.82	10	211.85	216.00	44	9,677	0.45%
2022/01/21	11	205.95	6	204.92	205.50	5	9,695	0.05%
2022/01/20	3	214.33	0	0.00	212.50	3	9,574	0.03%
2022/01/19	13	213.15	4	214.25	214.50	9	9,518	0.09%
2022/01/18	8.3	217.58	203	217.50	217.00	-194.7	9,440	-2.06%	大賣/鉅額交易
2022/01/17	1	221.50	1.3	223.29	223.50	-0.3	9,339	0.00%
2022/01/14	45.8	219.47	6	219.67	222.50	39.8	9,318	0.43%
2022/01/13	7	229.00	10.2	233.02	229.00	-3.2	9,210	-0.03%
2022/01/12	14.1	234.62	12	233.71	231.00	2.1	9,092	0.02%
2022/01/11	16	228.44	6	226.58	225.50	10	8,854	0.11%
2022/01/10	4	230.63	1	234.50	233.50	3	8,784	0.03%
2022/01/07	9.3	237.08	15.4	233.59	235.00	-6.2	8,773	-0.07%
2022/01/06	8	241.44	2	242.50	242.50	6	8,574	0.07%
2022/01/05	8.3	244.56	13	244.04	247.00	-4.7	8,532	-0.06%
2022/01/04	2	235.00	3	242.67	245.00	-1	8,353	-0.01%
2022/01/03	9	242.11	8	235.13	231.50	1	8,080	0.01%
2021/12/30	0.1	236.50	0	0.00	236.00	0.1	7,912	0.00%
2021/12/29	5	239.20	3	236.17	236.50	2	7,927	0.03%
2021/12/28	6.1	237.12	6	234.75	235.00	0.1	7,876	0.00%
2021/12/27	3	230.83	10	234.85	234.50	-7	7,835	-0.09%
2021/12/24	4	229.63	3	229.00	228.50	1	7,779	0.01%
2021/12/23	15	226.03	23.3	228.01	229.00	-8.3	7,737	-0.11%
2021/12/22	5	217.90	1	217.50	218.00	4	7,635	0.05%
2021/12/21	3	218.17	0	0.00	218.00	3	7,661	0.04%
2021/12/20	5	221.30	1	220.50	219.00	4	7,611	0.05%
2021/12/17	2	223.25	1	226.00	225.00	1	7,574	0.01%
2021/12/16	2	229.75	10	228.90	228.50	-8	7,506	-0.11%
2021/12/15	10	219.55	1	221.00	219.00	9	7,348	0.12%
2021/12/14	0	0.00	2	217.25	217.00	-2	7,303	-0.03%
2021/12/13	5	222.60	2.1	224.28	223.00	3	7,229	0.04%
2021/12/10	4	223.38	21	226.76	226.00	-17	7,126	-0.24%
2021/12/09	9	219.44	10.1	220.46	220.50	-1.1	6,926	-0.02%
2021/12/08	4.1	217.53	18	218.06	219.00	-13.9	6,752	-0.21%
2021/12/07	6	209.08	1	210.50	209.50	5	6,534	0.08%
2021/12/06	1.1	211.02	1	212.00	212.00	0.1	6,504	0.00%
2021/12/03	4	211.75	11	211.55	211.50	-7	6,549	-0.11%
2021/12/02	2	204.50	2	205.00	205.00	0	6,505	0.00%
2021/12/01	1	204.50	1	206.00	206.50	0	6,555	0.00%
2021/11/30	5	208.10	7	208.22	207.00	-2	6,532	-0.03%
2021/11/29	50	201.02	8	206.94	205.00	42	6,545	0.64%
2021/11/26	10.1	203.99	43	201.55	200.50	-33	6,407	-0.51%
2021/11/25	10	211.60	13	214.35	212.50	-3	6,371	-0.05%
2021/11/24	15	219.13	29	218.47	215.00	-14	6,396	-0.22%
2021/11/23	13	209.62	18	206.31	207.00	-5	5,993	-0.08%
2021/11/22	8	204.19	56.8	203.98	205.50	-48.8	5,969	-0.82%
2021/11/19	3	195.67	2	199.00	195.00	1	5,977	0.02%
2021/11/17	0	0.00	7	197.64	198.00	-7	6,094	-0.11%
2021/11/16	6	195.17	4	196.88	194.50	2	6,123	0.03%
2021/11/15	3	193.17	5	194.80	193.50	-2	6,196	-0.03%
2021/11/12	7	194.86	9	197.06	193.00	-2	6,252	-0.03%
2021/11/11	2	193.00	2	194.50	193.00	0	6,248	0.00%
2021/11/10	2	192.25	1	193.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	5	194.30	194.50	-5	6,353	-0.08%
2021/11/08	3	191.17	3	193.50	191.50	0	6,364	0.00%
2021/11/05	3	191.67	2	194.75	193.00	1	6,400	0.02%
2021/11/04	5	192.70	1	194.00	190.50	4	6,437	0.06%
2021/11/03	7	191.43	1	194.50	192.00	6	6,483	0.09%
2021/11/02	7	195.36	6	197.33	191.50	1	6,617	0.02%
2021/11/01	3	195.83	5	197.10	197.00	-2	6,518	-0.03%
2021/10/29	3	190.33	10	190.10	189.50	-7	6,392	-0.11%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/27	1	183.00	0	0.00	182.50	1	6,353	0.02%
2021/10/26	3	181.67	2	182.25	182.00	1	6,424	0.02%
2021/10/25	1	176.50	4	179.13	180.50	-3	6,532	-0.05%
2021/10/22	3	180.33	2	180.75	179.00	1	6,741	0.01%
2021/10/21	1	183.00	1	184.50	180.50	0	6,876	0.00%
2021/10/20	1	183.00	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	1	181.50	4	181.00	179.00	-3	7,159	-0.04%
2021/10/15	0	0.00	2	182.75	184.00	-2	7,337	-0.03%
2021/10/14	1	178.00	0	0.00	176.00	1	7,447	0.01%
2021/10/13	5	178.20	6	177.42	175.00	-1	7,552	-0.01%
2021/10/08	1	180.50	0	0.00	181.00	1	7,840	0.01%
2021/10/07	2	179.75	0	0.00	181.50	2	8,099	0.02%
2021/10/06	1	177.00	1	173.00	175.00	0	8,891	0.00%
2021/10/05	0	0.00	1	176.00	176.00	-1	8,968	-0.01%
2021/10/04	2	176.25	1	172.00	172.00	1	9,015	0.01%
2021/10/01	2	173.75	1	174.00	175.50	1	9,120	0.01%
2021/09/30	1	176.00	1	180.00	181.50	0	9,188	0.00%
2021/09/29	9	175.83	1	174.50	174.50	8	9,180	0.09%
2021/09/28	6	183.50	2	184.25	184.00	4	9,168	0.04%
2021/09/24	6	189.33	4	191.00	191.00	2	9,278	0.02%
2021/09/23	5	186.90	3	187.50	187.50	2	9,399	0.02%
2021/09/22	8	186.25	4	186.13	186.00	4	9,675	0.04%
2021/09/17	5	188.10	4	189.63	190.50	1	9,671	0.01%
2021/09/16	4	190.75	4	189.63	189.00	0	9,806	0.00%
2021/09/15	5	192.10	4	189.00	189.00	1	10,108	0.01%
2021/09/14	3	193.50	4	192.13	192.00	-1	10,464	-0.01%
2021/09/13	5	192.90	8	191.69	192.00	-3	10,503	-0.03%
2021/09/10	5	189.60	14	192.50	193.50	-9	10,554	-0.09%
2021/09/09	3	187.00	4	189.50	189.50	-1	10,705	-0.01%
2021/09/08	9	188.50	11	184.64	185.00	-2	10,742	-0.02%
2021/09/07	8	191.62	4	190.25	189.00	4	10,701	0.04%
2021/09/06	3	195.50	7	196.14	195.50	-4	10,626	-0.04%
2021/09/03	2	193.00	2	194.25	194.00	0	10,585	0.00%
2021/09/02	6	195.75	9	192.11	189.50	-3	10,684	-0.03%
2021/09/01	6	193.08	4	194.25	194.00	2	10,842	0.02%
2021/08/31	9	191.89	6	191.92	193.00	3	10,880	0.03%
2021/08/30	10	192.85	10	194.20	193.50	0	10,831	0.00%
2021/08/27	21	189.45	19	190.76	190.00	2	10,694	0.02%
2021/08/26	8	188.19	9	187.94	187.50	-1	10,631	-0.01%
2021/08/25	4	181.13	13	185.23	191.00	-9	10,485	-0.09%
2021/08/24	22	175.43	21	172.98	174.00	1	10,262	0.01%
2021/08/23	5	169.60	8	171.81	174.00	-3	10,224	-0.03%
2021/08/20	4	163.25	1.1	164.52	164.00	3	10,164	0.03%
2021/08/19	12	167.42	1	163.50	163.50	11	10,107	0.11%
2021/08/18	8	168.56	10	166.80	173.50	-2	10,062	-0.02%
2021/08/17	7	166.50	3	167.00	166.00	4	10,148	0.04%
2021/08/16	8	170.75	3	171.50	172.50	5	10,093	0.05%
2021/08/13	3	177.67	3	174.50	172.50	0	10,033	0.00%
2021/08/12	27	178.57	15	179.50	179.00	12	10,040	0.12%
2021/08/11	12	180.33	1.2	180.00	180.00	10.8	10,077	0.11%
2021/08/10	6	182.17	0	0.00	182.00	6	10,147	0.06%
2021/08/09	3	187.83	1	187.50	187.00	2	10,205	0.02%
2021/08/06	19.2	193.96	0	0.00	193.00	19.2	10,262	0.19%
2021/08/05	6	201.50	2	204.00	204.00	4	10,235	0.04%
2021/08/04	2	198.50	0	0.00	199.00	2	10,513	0.02%
2021/08/03	1	194.00	4	198.38	199.50	-3	10,820	-0.03%
2021/08/02	0	0.00	1	191.00	192.50	-1	10,893	-0.01%
2021/07/30	4	190.88	2	189.50	189.00	2	10,992	0.02%
2021/07/29	1	190.00	4	195.25	195.50	-3	11,203	-0.03%
2021/07/28	14	188.71	9	193.39	189.00	5	11,474	0.04%
2021/07/27	12	200.13	14.1	203.04	196.50	-2.1	11,612	-0.02%
2021/07/26	2	210.50	4.2	209.15	209.00	-2.2	11,672	-0.02%
2021/07/23	8	214.13	15	214.20	210.00	-7	11,876	-0.06%
2021/07/22	3	213.67	5.2	214.15	212.00	-2.2	11,797	-0.02%
2021/07/21	4	214.63	7	214.93	213.00	-3	11,968	-0.03%
2021/07/20	3	213.67	3	213.00	209.00	0	12,128	0.00%
2021/07/19	2	217.50	1	215.50	216.00	1	12,481	0.01%
2021/07/16	3	210.17	7	215.00	217.00	-4	12,839	-0.03%
2021/07/15	7	211.71	2.1	213.81	213.50	4.9	13,757	0.04%
2021/07/14	9	211.78	8	212.50	210.50	1	14,389	0.01%
2021/07/13	13	214.58	39.1	215.21	215.50	-26.1	14,242	-0.18%
2021/07/12	1	201.00	4	199.88	200.50	-3	13,477	-0.02%
2021/07/09	3	196.00	2	196.00	196.00	1	13,427	0.01%
2021/07/08	9	198.78	2	196.00	196.00	7	13,477	0.05%
2021/07/07	5	195.20	20	197.00	197.00	-15	13,466	-0.11%
2021/07/06	1	193.00	1	192.50	192.50	0	13,458	0.00%
2021/07/05	4	195.00	5	194.80	194.50	-1	13,610	-0.01%
2021/07/02	1	187.00	2	189.75	189.50	-1	13,814	-0.01%
2021/07/01	22.1	188.37	3	187.67	187.00	19.1	13,871	0.14%
2021/06/30	9	195.00	6	195.50	193.00	3	13,947	0.02%
2021/06/29	3	195.17	12	197.42	192.00	-9	13,885	-0.06%
2021/06/25	13.1	193.76	7	193.71	191.00	6.1	13,743	0.04%
2021/06/24	5	191.00	7	194.57	194.50	-2	13,640	-0.01%
2021/06/23	2	187.50	17.5	189.61	191.50	-15.5	13,369	-0.12%
2021/06/22	4	179.75	6	178.17	177.50	-2	13,018	-0.02%
2021/06/21	2	179.26	2	178.00	178.00	0	13,002	0.00%
2021/06/18	3	187.67	5	186.60	183.00	-2	12,987	-0.02%
2021/06/17	1	184.50	1	185.00	185.00	0	12,867	0.00%
2021/06/16	1	181.50	3.1	181.32	180.00	-2.1	12,976	-0.02%
2021/06/15	5	183.30	5	183.50	182.50	0	13,000	0.00%
2021/06/11	5	182.50	11	181.41	182.00	-6	13,061	-0.05%
2021/06/10	11	182.77	5.1	182.08	183.00	5.9	13,107	0.05%
2021/06/09	5	178.00	20	180.88	181.00	-15	12,969	-0.12%
2021/06/08	3	175.67	5	175.30	174.00	-2	12,752	-0.02%
2021/06/07	2	173.75	4	170.25	172.00	-2	12,733	-0.02%
2021/06/03	0	0.00	8	172.13	173.00	-8	12,838	-0.06%
2021/06/02	1	164.50	3.2	167.88	165.00	-2.2	12,791	-0.02%
2021/06/01	10.1	168.50	6	167.08	168.00	4.1	12,867	0.03%
2021/05/31	2	168.50	13	168.04	168.50	-11	12,884	-0.09%
2021/05/28	2	165.50	2	165.25	165.00	0	12,907	0.00%
2021/05/27	1	162.50	1	163.00	163.50	0	12,956	0.00%
2021/05/26	7	162.43	6	162.50	162.00	1	13,006	0.01%
2021/05/25	4	165.25	4	163.50	164.00	0	13,006	0.00%
2021/05/24	1	155.50	1	154.00	156.00	0	13,123	0.00%
2021/05/21	1	151.00	5	150.50	153.50	-4	13,256	-0.03%
2021/05/20	15	148.50	9	148.67	147.50	6	13,666	0.04%
2021/05/19	4	150.63	1	150.00	150.00	3	13,667	0.02%
2021/05/18	9	152.06	9	151.28	154.50	0	13,701	0.00%
2021/05/17	6.1	146.98	7	147.57	145.00	-0.9	13,815	-0.01%
2021/05/14	11	154.50	3	154.67	155.00	8	13,665	0.06%
2021/05/13	12	153.83	8	153.25	152.00	4	13,578	0.03%
2021/05/12	5	150.10	20	148.85	155.00	-15	13,449	-0.11%
2021/05/11	11	159.50	14	160.54	158.00	-3	13,222	-0.02%
2021/05/10	3	174.33	4	173.13	172.00	-1	13,061	-0.01%
2021/05/07	16	176.31	12	175.63	178.50	4	13,058	0.03%
2021/05/06	12	170.67	10	172.15	172.50	2	13,022	0.02%
2021/05/05	7	170.93	9	175.56	170.50	-2	12,783	-0.02%
2021/05/04	10	183.35	20	183.95	183.00	-10	12,559	-0.08%
2021/05/03	15.2	187.08	11.1	185.84	183.50	4.1	12,493	0.03%
2021/04/29	7	198.00	1.3	195.89	195.50	5.7	12,639	0.05%
2021/04/28	14	195.04	5.5	196.00	196.00	8.5	12,427	0.07%
2021/04/27	14	198.86	12	197.33	197.50	2	12,426	0.02%
2021/04/26	15.1	195.23	18	195.08	200.00	-2.9	12,255	-0.02%
2021/04/23	17	190.44	11	190.86	192.50	6	12,017	0.05%
2021/04/22	13.3	189.89	13.1	186.33	179.00	0.2	11,844	0.00%
2021/04/21	35	194.94	32.1	197.65	190.50	2.9	11,537	0.03%
2021/04/20	16	184.22	81.3	186.24	190.00	-65.3	10,641	-0.61%
2021/04/19	40	174.00	9.3	173.67	173.00	30.7	9,991	0.31%
2021/04/16	8	170.13	0	0.00	169.50	8	10,055	0.08%
2021/04/15	1	168.00	2	168.25	169.00	-1	10,170	-0.01%
2021/04/14	2.1	167.48	6	166.67	168.50	-3.9	10,245	-0.04%
2021/04/13	2	170.50	9	171.94	170.00	-7	10,377	-0.07%
2021/04/12	1	171.00	2	170.75	170.50	-1	10,532	-0.01%
2021/04/09	12	170.58	4	171.13	170.00	8	10,767	0.07%
2021/04/08	6	176.17	18	176.78	176.00	-12	10,814	-0.11%
2021/04/07	1	174.00	5	172.80	172.50	-4	10,851	-0.04%
2021/04/06	7	172.57	21.1	172.66	174.00	-14.1	11,465	-0.12%
2021/04/01	0.2	169.50	8	169.69	169.50	-7.9	11,433	-0.07%
2021/03/31	5	168.30	11	169.09	169.00	-6	11,478	-0.05%
2021/03/30	36	164.11	12	165.13	167.50	24	11,564	0.21%
2021/03/29	7	162.86	3	163.67	164.00	4	11,816	0.03%
2021/03/26	2.1	160.52	4	161.75	161.00	-1.9	12,205	-0.02%
2021/03/25	3	160.17	23	160.72	160.50	-20	12,361	-0.16%
2021/03/24	6	163.42	1	162.00	162.00	5	12,549	0.04%
2021/03/23	1.4	166.50	2	165.25	166.00	-0.7	12,740	-0.01%
2021/03/22	4.1	165.73	2	166.75	165.50	2.1	12,974	0.02%
2021/03/19	10	166.25	0	167.00	168.00	10	13,214	0.08%
2021/03/18	1.1	167.90	3	167.50	167.00	-2	13,270	-0.01%
2021/03/17	9	166.17	10.1	166.84	165.50	-1.1	13,845	-0.01%
2021/03/16	8.1	167.87	17	167.44	168.50	-9	14,131	-0.06%
2021/03/15	7.1	164.92	8	163.81	165.50	-0.9	14,731	-0.01%
2021/03/12	6.2	163.80	22	162.61	164.00	-15.9	14,975	-0.11%
2021/03/11	3	159.83	4	160.13	162.50	-1	15,371	-0.01%
2021/03/10	7.1	155.43	2	156.00	156.00	5.1	15,671	0.03%
2021/03/09	14.5	153.47	2	157.50	153.50	12.5	16,368	0.08%
2021/03/08	5	159.30	2	159.25	157.50	3	16,950	0.02%
2021/03/05	8.1	160.18	9	160.56	160.00	-1	18,104	-0.01%
2021/03/04	17	160.79	28	161.55	160.00	-11	18,259	-0.06%
2021/03/03	4.1	161.78	7	162.29	163.50	-3	18,387	-0.02%
2021/03/02	4	168.50	6	168.33	166.50	-2	18,602	-0.01%
2021/02/26	13	165.96	0	0.00	167.00	13	18,790	0.07%
2021/02/25	9	172.50	6.1	173.46	171.00	2.9	19,109	0.02%
2021/02/24	21.3	172.90	6	174.50	170.00	15.3	19,236	0.08%
2021/02/23	5	172.40	11	172.59	172.00	-6	18,979	-0.03%
2021/02/22	7.2	173.52	32	175.00	175.00	-24.8	18,860	-0.13%
2021/02/19	10.1	165.00	12	166.83	167.00	-1.9	18,511	-0.01%
2021/02/18	8	164.19	8	162.75	164.00	0	18,916	0.00%
2021/02/17	12.1	163.89	8	163.88	161.50	4.1	18,922	0.02%
2021/02/05	2	155.76	1	155.50	155.00	1	18,760	0.01%
2021/02/04	1	153.00	5	154.30	157.00	-4	18,906	-0.02%
2021/02/03	9.5	156.68	3	156.50	155.50	6.5	19,198	0.03%
2021/02/02	3	154.67	48.1	155.60	158.00	-45.1	19,247	-0.23%
2021/02/01	7.1	149.04	3	149.67	150.00	4.1	19,361	0.02%
2021/01/29	7.1	155.42	7	153.36	152.00	0.1	19,472	0.00%
2021/01/28	14	157.57	3	156.50	157.50	11	19,406	0.06%
2021/01/27	4	162.75	3	162.83	162.00	1	19,456	0.01%
2021/01/26	13.6	164.90	3.1	165.15	162.00	10.5	19,440	0.05%
2021/01/25	29.5	172.60	13	173.27	170.50	16.5	19,287	0.09%
2021/01/22	13	170.88	43	170.98	172.00	-30	18,999	-0.16%
2021/01/21	14.3	160.35	3	161.17	160.00	11.3	18,678	0.06%
2021/01/20	4	159.50	5	162.20	159.50	-1	18,700	-0.01%
2021/01/19	13	164.35	18.2	165.24	165.00	-5.2	18,666	-0.03%
2021/01/18	3.1	157.26	6	159.00	163.00	-2.9	18,622	-0.02%
2021/01/15	26	162.13	17	160.41	161.00	9	18,518	0.05%
2021/01/14	17	168.85	111	168.52	167.50	-94	18,227	-0.52%	大賣/
2021/01/13	27	169.28	5	169.70	169.00	22	18,092	0.12%
2021/01/12	3	170.17	5	170.40	168.50	-2	17,950	-0.01%
2021/01/11	14	173.21	16.1	172.13	174.00	-2.1	17,810	-0.01%
2021/01/08	12.1	168.84	7	169.79	170.00	5.1	17,740	0.03%
2021/01/07	11	171.55	5	171.60	172.00	6	17,767	0.03%
2021/01/06	4	170.25	11.1	170.76	172.50	-7.1	17,705	-0.04%
2021/01/05	22.1	171.84	13	172.23	171.00	9.1	17,446	0.05%
2021/01/04	18	178.86	13	178.15	177.50	5	17,184	0.03%
2020/12/31	11	177.14	4	174.63	177.50	7	16,868	0.04%
2020/12/30	10	174.90	19.1	174.92	175.00	-9.1	16,663	-0.05%
2020/12/29	28	173.02	42	173.11	171.00	-14	16,395	-0.09%
2020/12/28	13	168.00	3	168.00	169.00	10	15,706	0.06%
2020/12/25	14	165.32	7	166.71	167.50	7	15,544	0.05%
2020/12/24	13	168.73	8	166.81	165.00	5	15,449	0.03%
2020/12/23	18.5	166.86	20	167.10	168.00	-1.5	15,348	-0.01%
2020/12/22	27	165.80	33	166.30	162.50	-6	15,141	-0.04%
2020/12/21	7	161.00	15.1	159.86	160.50	-8.1	14,756	-0.05%
2020/12/18	28	162.91	7	162.86	161.50	21	14,595	0.14%
2020/12/17	16	169.03	20	167.20	166.50	-4	14,418	-0.03%
2020/12/16	13	167.85	24	168.27	170.00	-11	14,232	-0.08%
2020/12/15	31	165.71	14	167.61	163.00	17	13,968	0.12%
2020/12/14	50	169.85	18	169.31	168.50	32	13,701	0.23%
2020/12/11	33	170.61	13.2	170.69	168.00	19.8	13,705	0.14%
2020/12/10	23.1	168.68	7	168.29	168.00	16.1	13,190	0.12%
2020/12/09	30.2	171.62	20	170.83	172.00	10.2	12,823	0.08%
2020/12/08	7	157.36	12.1	157.51	159.00	-5.1	12,171	-0.04%
2020/12/07	34	154.03	42.1	155.16	154.50	-8.1	11,949	-0.07%
2020/12/04	12.1	159.88	12	158.67	160.00	0.1	11,594	0.00%
2020/12/03	28	157.86	32	157.59	160.00	-4	11,330	-0.04%
2020/12/02	44	151.27	70	150.96	154.00	-26	10,718	-0.24%
2020/12/01	51	148.87	37	147.11	144.50	14	10,250	0.14%
2020/11/30	8	141.88	14	143.25	143.50	-6	9,258	-0.06%
2020/11/27	5	129.50	6.2	128.88	130.50	-1.2	9,019	-0.01%
2020/11/26	11	127.59	26	127.98	129.00	-15	8,867	-0.17%
2020/11/25	25	125.28	29	122.83	122.00	-4	8,601	-0.05%
2020/11/24	19	123.13	30	122.80	125.00	-11	8,371	-0.13%
2020/11/23	173	118.88	166	119.90	120.00	7	7,990	0.09%	大買/大賣/
2020/11/20	13	116.62	2	116.25	116.50	11	7,791	0.14%
2020/11/19	12	116.00	9	115.72	117.00	3	7,773	0.04%
2020/11/18	185	115.85	25.2	115.66	116.00	159.9	7,765	2.06%	大買/鉅額交易
2020/11/17	117.2	118.01	22.1	119.14	115.50	95.1	7,764	1.23%	大買/
2020/11/16	3	115.00	22	114.84	115.00	-19	7,533	-0.25%
2020/11/13	21	113.07	2	113.50	113.50	19	7,530	0.25%
2020/11/12	6	113.17	11.1	113.10	112.50	-5.1	7,548	-0.07%
2020/11/11	18	111.50	35	112.21	114.00	-17	7,577	-0.22%
2020/11/10	14	108.21	3	107.50	107.50	11	7,456	0.15%
2020/11/09	4	109.88	8	108.56	110.00	-4	7,487	-0.05%
2020/11/06	12	106.96	37	107.30	106.00	-25	7,417	-0.34%
2020/11/05	7	103.64	10	103.75	103.50	-3	7,400	-0.04%
2020/11/04	0	0.00	6	103.42	103.50	-6	7,491	-0.08%
2020/11/03	0	0.00	2	100.75	101.50	-2	7,647	-0.03%
2020/11/02	2	99.45	1	99.40	99.30	1	7,766	0.01%
2020/10/30	5	100.14	0	0.00	99.60	5	7,843	0.06%
2020/10/29	4	99.90	0	0.00	99.90	4	7,870	0.05%
2020/10/28	5	101.50	1	102.50	101.50	4	7,984	0.05%
2020/10/27	2	103.00	11	103.00	104.00	-9	8,025	-0.11%
2020/10/26	33.5	103.84	10	103.50	103.00	23.5	8,076	0.29%
2020/10/23	1	103.00	7	103.00	103.00	-6	8,305	-0.07%
2020/10/22	0	0.00	7.1	102.35	102.00	-7.1	8,390	-0.08%
2020/10/21	3	101.67	3	101.83	101.50	0	8,543	0.00%
2020/10/20	2	101.50	0	0.00	101.00	2	8,742	0.02%
2020/10/19	3.1	101.99	1	101.50	102.00	2.1	8,987	0.02%
2020/10/16	1.1	100.98	1	102.50	101.00	0.1	9,209	0.00%
2020/10/15	12	103.25	24	102.65	102.50	-12	9,217	-0.13%
2020/10/14	2	99.75	5	99.92	100.50	-3	9,128	-0.03%
2020/10/13	2	98.25	23	98.18	99.20	-21	9,252	-0.23%
2020/10/12	3	98.40	53	98.45	98.00	-50	9,314	-0.54%
2020/10/08	23	99.70	3	99.13	98.70	20	9,377	0.21%
2020/10/07	53	98.33	6	98.77	99.00	47	9,472	0.50%
2020/10/06	3	98.30	4	98.65	98.50	-1	9,629	-0.01%
2020/10/05	2	98.00	3	97.50	97.90	-1	9,893	-0.01%
2020/09/30	6	96.78	5	96.80	96.80	1	10,071	0.01%
2020/09/29	1	96.30	5	96.50	96.10	-4	10,245	-0.04%
2020/09/28	11	96.42	1	95.30	96.00	10	10,438	0.10%
2020/09/25	7	96.23	12	96.64	94.40	-5	10,471	-0.05%
2020/09/24	4	98.10	8	97.63	97.20	-4	10,491	-0.04%
2020/09/23	4	99.35	2	99.80	99.90	2	10,527	0.02%
2020/09/22	9	98.89	3	98.93	98.50	6	10,541	0.06%
2020/09/21	9	100.39	4	100.13	100.00	5	10,519	0.05%
2020/09/18	4	102.38	4	102.50	102.00	0	10,529	0.00%
2020/09/17	0	0.00	7	102.86	103.00	-7	10,545	-0.07%
2020/09/16	16	104.56	11	104.36	103.00	5	10,542	0.05%
2020/09/15	2.3	102.13	33	102.11	103.00	-30.7	10,426	-0.29%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	4	100.50	3	101.17	100.50	1	10,356	0.01%
2020/09/10	13	101.65	1	101.00	100.50	12	10,358	0.12%
2020/09/09	13	100.55	8	101.03	102.00	5	10,349	0.05%
2020/09/08	8	100.24	6	100.33	100.50	2	10,338	0.02%
2020/09/07	3	101.00	9	101.89	100.00	-6	10,388	-0.06%
2020/09/04	6	100.77	12	101.67	102.50	-6	10,355	-0.06%
2020/09/03	10	99.42	13	99.11	101.00	-3	10,503	-0.03%
2020/09/02	6	97.33	2	97.35	97.30	4	10,847	0.04%
2020/09/01	6	95.50	5	95.64	96.80	1	10,883	0.01%
2020/08/31	6	96.53	0	0.00	96.40	6	10,959	0.05%
2020/08/28	3	97.10	2	97.25	97.40	1	11,085	0.01%
2020/08/27	4	98.78	5	98.50	98.40	-1	11,263	-0.01%
2020/08/25	3	98.23	5	97.94	97.50	-2	11,271	-0.02%
2020/08/24	8	97.09	1	97.40	98.00	7	11,270	0.06%
2020/08/21	10	96.71	7	96.69	97.10	3	11,267	0.03%
2020/08/20	30	96.49	14	95.84	95.60	16	11,224	0.14%
2020/08/19	9	102.33	4	104.13	101.50	5	11,038	0.05%
2020/08/18	7	103.57	3.4	103.85	104.00	3.6	11,024	0.03%
2020/08/17	7	104.36	5	104.20	104.00	2	11,026	0.02%
2020/08/14	6	103.08	13.1	103.08	103.50	-7.1	10,886	-0.06%
2020/08/13	5	102.80	3	103.17	101.00	2	10,794	0.02%
2020/08/12	6	103.00	19	103.18	103.00	-13	10,709	-0.12%
2020/08/11	12	103.38	24	103.83	102.50	-12	10,656	-0.11%
2020/08/10	20	101.78	12	101.29	101.50	8	10,475	0.08%
2020/08/07	26	101.58	15	102.57	100.00	11	10,409	0.11%
2020/08/05	5	100.08	8	100.06	99.30	-3	10,260	-0.03%
2020/08/04	3	97.90	1	98.80	98.90	2	10,378	0.02%
2020/08/03	22	97.45	5	97.44	97.00	17	10,731	0.16%
2020/07/31	17	98.17	12	98.43	98.00	5	10,755	0.05%
2020/07/30	5	95.64	6	96.47	97.80	-1	10,717	-0.01%
2020/07/29	23	94.24	16.1	94.85	94.50	6.9	10,733	0.06%
2020/07/28	8	95.46	7	98.26	94.50	1	10,724	0.01%
2020/07/27	14	96.30	4	95.85	95.30	10	10,641	0.09%
2020/07/24	58	99.37	8	98.41	96.10	50	10,589	0.47%
2020/07/23	12	101.33	4	100.50	100.00	8	10,450	0.08%
2020/07/22	5.1	107.61	71	107.61	108.00	-65.9	10,288	-0.64%
2020/07/21	32	105.69	24	105.79	106.00	8	10,074	0.08%
2020/07/20	16	104.03	8	104.06	103.50	8	9,894	0.08%
2020/07/17	0	0.00	9	102.78	103.00	-9	9,830	-0.09%
2020/07/16	3	101.67	4	103.38	102.00	-1	9,847	-0.01%
2020/07/15	9	101.83	2	101.00	101.00	7	9,773	0.07%
2020/07/14	9	102.39	3	102.83	101.50	6	9,928	0.06%
2020/07/13	4	104.13	2	104.00	104.50	2	10,021	0.02%
2020/07/10	6	102.33	5	103.30	102.50	1	10,149	0.01%
2020/07/09	7	105.36	20	104.75	106.00	-13	10,110	-0.13%
2020/07/08	6	102.58	9	102.17	102.50	-3	9,882	-0.03%
2020/07/07	6	99.42	13	100.74	99.50	-7	9,766	-0.07%
2020/07/06	11	100.20	11	100.12	100.00	0	9,890	0.00%
2020/07/03	4	97.05	4	97.75	97.80	0	10,061	0.00%
2020/07/02	9	97.02	16	95.77	97.00	-7	10,263	-0.07%
2020/07/01	6	95.52	35	95.37	95.40	-29	10,373	-0.28%
2020/06/30	1	94.70	0	0.00	94.90	1	10,424	0.01%
2020/06/29	4	92.65	2	92.60	93.00	2	10,470	0.02%
2020/06/24	1	94.70	44	94.18	94.00	-43	10,531	-0.41%
2020/06/23	4	93.78	3	94.03	93.90	1	10,717	0.01%
2020/06/22	1	93.90	16	93.62	93.10	-15	10,897	-0.14%
2020/06/19	6	94.05	11	93.80	93.90	-5	11,175	-0.04%
2020/06/18	16	91.81	1	92.40	92.10	15	11,317	0.13%
2020/06/17	2	92.20	1	93.00	92.40	1	11,436	0.01%
2020/06/16	2	91.60	2	91.85	92.10	0	11,637	0.00%
2020/06/15	2	91.05	1	91.40	90.50	1	11,968	0.01%
2020/06/12	5	90.22	17	90.38	91.50	-12	12,126	-0.10%
2020/06/11	53	92.73	18	93.56	91.50	35	12,253	0.29%
2020/06/10	19	95.11	45	94.76	95.40	-26	12,271	-0.21%
2020/06/09	44	95.56	25	96.30	94.20	19	12,514	0.15%
2020/06/08	23	95.91	70.1	96.21	99.00	-47.1	12,338	-0.38%
2020/06/05	8	92.26	3	92.27	91.80	5	11,890	0.04%
2020/06/04	6	91.57	12	91.45	91.60	-6	11,991	-0.05%
2020/06/03	15	91.79	28	91.50	91.40	-13	12,099	-0.11%
2020/06/02	12	91.41	19	91.49	91.50	-7	11,996	-0.06%
2020/06/01	5	88.94	6	88.88	89.00	-1	11,938	-0.01%
2020/05/29	13	88.35	2	88.40	87.80	11	12,059	0.09%
2020/05/28	11	88.35	0	0.00	89.10	11	12,162	0.09%
2020/05/27	8	89.06	3	88.93	88.70	5	12,309	0.04%
2020/05/26	8	89.48	8	89.69	89.30	0	12,437	0.00%
2020/05/25	4	87.15	10	88.42	89.20	-6	12,565	-0.05%
2020/05/22	29	89.24	9	88.94	88.30	20	12,598	0.16%
2020/05/21	16	88.86	30	88.45	89.00	-14	12,627	-0.11%
2020/05/20	9	88.29	2	87.95	88.00	7	12,646	0.06%
2020/05/19	58	88.69	5	88.74	88.50	53	12,805	0.41%
2020/05/18	2	86.80	2	86.35	86.80	0	13,041	0.00%
2020/05/15	22	87.55	9	87.32	87.00	13	13,274	0.10%
2020/05/14	9	89.51	5	88.82	88.20	4	13,690	0.03%
2020/05/13	5	91.00	1	91.30	91.00	4	13,873	0.03%
2020/05/12	49	91.67	20	92.27	90.90	29	13,837	0.21%
2020/05/11	68	92.41	19	92.84	92.20	49	13,890	0.35%
2020/05/08	29	91.14	50	90.99	90.60	-21	13,690	-0.15%
2020/05/07	3	87.47	0	0.00	87.10	3	13,381	0.02%
2020/05/06	11	87.56	3	87.23	87.20	8	13,392	0.06%
2020/05/05	32	88.10	2	88.55	88.50	30	13,445	0.22%
2020/05/04	14	87.13	2	87.05	86.90	12	13,527	0.09%
2020/04/30	6	88.68	21	88.93	89.10	-15	13,575	-0.11%
2020/04/29	6	86.90	1	87.60	87.00	5	13,527	0.04%
2020/04/28	4	87.10	6	86.92	86.50	-2	13,593	-0.01%
2020/04/27	3	85.57	5	85.92	86.20	-2	13,814	-0.01%
2020/04/24	12	84.43	1	84.30	84.70	11	13,917	0.08%
2020/04/23	9	85.49	1	85.30	85.20	8	14,143	0.06%
2020/04/22	3	84.93	7	84.61	85.10	-4	14,263	-0.03%
2020/04/21	3	88.20	4	85.78	84.40	-1	14,573	-0.01%
2020/04/20	4	87.60	2	86.70	87.50	2	14,549	0.01%
2020/04/17	11	86.64	5	87.18	86.40	6	14,507	0.04%
2020/04/16	2	87.65	4	88.10	88.00	-2	14,323	-0.01%
2020/04/15	6	87.44	11	87.96	88.60	-5	14,254	-0.03%
2020/04/14	17	86.16	20	85.94	86.00	-3	14,050	-0.02%
2020/04/13	6	84.87	3	85.90	84.50	3	14,051	0.02%
2020/04/10	2	85.25	2	85.85	86.00	0	14,058	0.00%
2020/04/09	8	86.16	8	86.44	84.30	0	14,202	0.00%
2020/04/08	9	85.13	8	85.35	86.90	1	14,166	0.01%
2020/04/07	5	82.32	20	82.28	82.90	-15	13,825	-0.11%
2020/04/06	4	77.68	4	78.93	80.00	0	13,642	0.00%
2020/04/01	23	77.17	2	77.15	77.20	21	13,501	0.16%
2020/03/31	17	78.20	13	78.77	78.20	4	13,445	0.03%
2020/03/30	6	78.27	12	79.03	79.10	-6	14,004	-0.04%
2020/03/27	20	80.65	14	81.06	79.60	6	13,950	0.04%
2020/03/26	24	78.56	15	79.13	80.30	9	13,817	0.07%
2020/03/25	22	79.25	25	79.49	78.70	-3	13,737	-0.02%
2020/03/24	21	76.06	11	76.27	75.70	10	13,481	0.07%
2020/03/23	20	74.34	4	75.95	73.60	16	13,586	0.12%
2020/03/20	11	80.53	6	81.05	80.60	5	13,512	0.04%
2020/03/19	55	79.29	38	76.72	75.80	17	13,392	0.13%
2020/03/18	25	85.07	6	86.57	84.20	19	13,093	0.15%
2020/03/17	25	85.08	30.1	86.66	84.20	-5.1	13,013	-0.04%
2020/03/16	20	89.41	14	91.04	86.50	6	12,937	0.05%
2020/03/13	17	88.60	32	89.33	91.70	-15	12,861	-0.12%
2020/03/12	7	94.99	2	94.85	94.00	5	12,576	0.04%
2020/03/11	61	100.75	25	101.82	98.50	36	12,749	0.28%
2020/03/10	5	100.40	37	99.19	102.00	-32	13,169	-0.24%
2020/03/09	58	101.76	37	100.12	98.30	21	13,222	0.16%
2020/03/06	4	106.50	4	107.25	106.00	0	13,026	0.00%
2020/03/05	1	109.00	11	108.23	109.00	-10	12,961	-0.08%
2020/03/04	3	104.17	2	104.25	103.50	1	12,816	0.01%
2020/03/03	2	110.50	6	111.00	106.50	-4	12,681	-0.03%
2020/03/02	6	107.92	6	105.75	108.50	0	12,578	0.00%
2020/02/27	19	105.26	2	110.00	105.00	17	12,499	0.14%
2020/02/26	10	109.15	8.3	111.65	108.50	1.8	12,399	0.01%
2020/02/25	7	112.29	4	112.50	113.00	3	12,235	0.02%
2020/02/24	4	113.25	11	114.68	112.50	-7	12,185	-0.06%
2020/02/21	8.1	114.94	10	116.20	116.50	-2	12,075	-0.02%
2020/02/20	6	116.67	13	116.96	117.00	-7	12,027	-0.06%
2020/02/19	19.1	115.58	21.2	114.02	116.00	-2.1	11,823	-0.02%
2020/02/18	11.1	113.08	11	113.32	110.50	0.1	11,515	0.00%
2020/02/17	15	111.03	18	112.33	113.00	-3	11,278	-0.03%
2020/02/14	10	106.10	44	105.09	108.00	-34	10,837	-0.31%
2020/02/13	2	102.75	4	103.00	102.00	-2	10,571	-0.02%
2020/02/12	4	103.63	7	104.29	103.50	-3	10,678	-0.03%
2020/02/11	1	103.00	0	0.00	103.00	1	10,836	0.01%
2020/02/10	5	100.98	6	101.58	101.00	-1	10,898	-0.01%
2020/02/07	5	102.70	5	103.80	103.00	0	10,875	0.00%
2020/02/06	7	103.57	10	104.25	103.50	-3	11,007	-0.03%
2020/02/05	10.5	103.00	12	102.88	102.00	-1.5	10,999	-0.01%
2020/02/04	5	100.88	9	100.71	101.00	-4	10,844	-0.04%
2020/02/03	2	95.95	1	97.90	98.20	1	10,802	0.01%
2020/01/31	13	97.67	10	97.99	98.20	3	10,721	0.03%
2020/01/30	36	97.64	14	96.70	96.30	22	10,834	0.20%
2020/01/20	4.2	107.00	5	106.90	107.00	-0.8	10,654	-0.01%
2020/01/17	5	105.20	17	105.85	105.00	-12	10,615	-0.11%
2020/01/16	7	103.57	20	104.08	104.50	-13	10,371	-0.13%
2020/01/15	4	101.88	24	102.50	102.00	-20	10,274	-0.19%
2020/01/14	2	99.50	21	98.90	99.00	-19	10,037	-0.19%
2020/01/13	2	96.15	8	97.94	98.40	-6	10,064	-0.06%
2020/01/10	2	96.65	2	96.35	96.50	0	10,379	0.00%
2020/01/09	0	0.00	3	96.40	97.30	-3	10,527	-0.03%
2020/01/08	8	94.83	7	94.89	94.30	1	10,582	0.01%
2020/01/07	18	95.42	6	94.37	94.50	12	10,940	0.11%
2020/01/06	22	98.78	4	99.00	97.00	18	11,240	0.16%
2020/01/03	7	102.14	9	103.00	100.50	-2	11,207	-0.02%
2020/01/02	13	102.62	19	103.26	103.00	-6	11,089	-0.05%
2019/12/31	2	99.50	7	99.29	99.40	-5	10,868	-0.05%
2019/12/30	13	100.54	2	102.00	100.00	11	10,903	0.10%
2019/12/27	5	102.40	4	102.13	101.00	1	10,860	0.01%
2019/12/26	4	101.63	4	101.63	101.50	0	10,872	0.00%
2019/12/25	19	102.26	44	102.50	101.50	-25	10,938	-0.23%
2019/12/24	2	98.05	1	98.60	99.00	1	10,393	0.01%
2019/12/23	4	99.23	4	98.75	98.00	0	10,502	0.00%
2019/12/20	4	97.30	16	97.39	97.80	-12	10,555	-0.11%
2019/12/19	16	95.73	14	96.93	95.70	2	10,832	0.02%
2019/12/18	9	98.77	29	98.35	96.80	-20	10,922	-0.18%
2019/12/17	4	97.00	0	0.00	97.00	4	10,619	0.04%
2019/12/16	9	95.57	4	96.38	96.50	5	10,560	0.05%
2019/12/13	7	94.77	3	95.60	94.90	4	10,457	0.04%
2019/12/12	4	95.00	9	95.99	94.50	-5	10,397	-0.05%
2019/12/11	14	94.66	7	95.26	94.20	7	10,307	0.07%
2019/12/10	4	96.38	3	96.90	96.80	1	10,287	0.01%
2019/12/09	1	96.10	6	97.30	97.30	-5	10,214	-0.05%
2019/12/06	2	98.35	15	98.18	96.70	-13	10,146	-0.13%
2019/12/05	21	95.64	42	95.11	96.50	-21	9,750	-0.22%
2019/12/04	4	89.85	26	89.72	90.50	-22	9,211	-0.24%
2019/12/03	5	86.90	2	87.10	87.10	3	8,989	0.03%
2019/12/02	3	86.10	1	85.80	87.00	2	8,999	0.02%
2019/11/29	5	86.62	1	86.80	86.80	4	9,037	0.04%
2019/11/28	4	86.25	4	86.25	86.40	0	9,051	0.00%
2019/11/27	4	86.40	3	86.47	86.60	1	9,125	0.01%
2019/11/26	5	85.62	2	85.90	85.50	3	9,136	0.03%
2019/11/25	6	86.30	2	86.65	86.50	4	9,085	0.04%
2019/11/22	1	87.10	2	86.65	87.10	-1	9,060	-0.01%
2019/11/21	13	86.71	10	86.20	86.20	3	9,167	0.03%
2019/11/20	3	86.27	0	0.00	86.40	3	9,147	0.03%
2019/11/19	22	87.07	4	87.70	87.30	18	9,219	0.20%
2019/11/18	10	88.40	16	88.67	88.80	-6	9,172	-0.07%
2019/11/15	3	88.77	1	87.80	87.80	2	9,208	0.02%
2019/11/14	5	88.80	5	87.68	88.80	0	9,296	0.00%
2019/11/13	1	88.80	2	88.45	88.40	-1	9,314	-0.01%
2019/11/12	4	87.43	6	87.20	87.50	-2	9,337	-0.02%
2019/11/11	5	85.84	3	86.20	86.20	2	9,336	0.02%
2019/11/08	18	90.63	12	88.75	88.00	6	9,198	0.07%
2019/11/07	10	93.94	6	95.02	93.60	4	8,931	0.04%
2019/11/06	8	96.50	5	96.94	95.90	3	8,881	0.03%
2019/11/05	9	96.87	10.4	96.79	98.00	-1.4	8,856	-0.02%
2019/11/04	9	95.00	18	94.16	95.20	-9	8,702	-0.10%
2019/11/01	0	0.00	1	92.10	92.30	-1	8,580	-0.01%
2019/10/31	10	91.95	6	92.73	91.80	4	8,647	0.05%
2019/10/30	14	93.99	14	93.52	94.20	0	8,573	0.00%
2019/10/29	19	94.16	17	94.99	94.50	2	8,572	0.02%
2019/10/28	6	94.30	15	93.74	94.30	-9	8,454	-0.11%
2019/10/25	10	93.02	11	93.70	92.90	-1	8,395	-0.01%
2019/10/24	0	0.00	3	92.27	92.40	-3	8,285	-0.04%
2019/10/23	8	92.44	4	93.30	91.90	4	8,312	0.05%
2019/10/22	6	93.30	6	92.80	93.10	0	8,303	0.00%
2019/10/21	8	92.78	8	92.05	92.90	0	8,247	0.00%
2019/10/18	24	91.83	11	92.77	91.20	13	8,137	0.16%
2019/10/17	6	90.67	13	90.69	91.10	-7	7,788	-0.09%
2019/10/16	2	89.20	10	90.29	89.00	-8	7,667	-0.10%
2019/10/15	10	89.82	15	90.87	89.20	-5	7,584	-0.07%
2019/10/14	5	89.32	7	88.94	89.30	-2	7,306	-0.03%
2019/10/09	3	83.17	1	83.50	83.50	2	6,965	0.03%
2019/10/08	4	84.08	5	84.60	83.80	-1	7,069	-0.01%
2019/10/07	6	84.43	4	85.13	84.40	2	7,055	0.03%
2019/10/04	1	85.50	2	85.45	85.00	-1	7,053	-0.01%
2019/10/03	6	85.42	5	85.14	86.20	1	7,094	0.01%
2019/10/02	3	84.93	5	85.30	85.40	-2	7,068	-0.03%
2019/10/01	1	82.50	3	84.40	85.50	-2	7,054	-0.03%
2019/09/27	2	82.45	0	0.00	82.20	2	6,981	0.03%
2019/09/26	5	84.30	11	82.81	82.70	-6	7,004	-0.09%
2019/09/25	25	83.88	18	83.78	83.90	7	7,102	0.10%
2019/09/24	7	83.19	23	83.88	83.70	-16	7,306	-0.22%
2019/09/23	4	80.08	18	80.31	81.20	-14	7,012	-0.20%
2019/09/20	2	77.60	11	78.17	78.50	-9	7,226	-0.12%
2019/09/18	2	76.70	1	77.30	76.30	1	7,461	0.01%
2019/09/17	33	77.51	43	76.93	76.80	-10	7,502	-0.13%
2019/09/16	6	77.23	11	76.92	76.70	-5	7,591	-0.07%
2019/09/12	10	76.45	19	76.76	77.20	-9	7,719	-0.12%
2019/09/11	8	74.48	0	0.00	74.30	8	7,775	0.10%
2019/09/10	3	75.17	16	76.05	75.00	-13	7,927	-0.16%
2019/09/06	3	76.63	3	76.33	76.20	0	8,568	0.00%
2019/09/05	52	76.62	32	76.02	76.00	20	8,781	0.23%
2019/09/04	39	76.41	34	76.49	76.20	5	9,001	0.06%
2019/09/03	24	75.65	40.6	76.44	76.60	-16.6	9,084	-0.18%
2019/09/02	10	74.69	2	74.85	75.00	8	9,131	0.09%
2019/08/30	11	75.17	5	75.70	74.20	6	9,298	0.06%
2019/08/29	25	73.43	5	74.52	74.60	20	9,377	0.21%
2019/08/28	51	74.32	31	74.31	73.50	20	9,430	0.21%
2019/08/27	2	74.25	3	74.30	73.80	-1	9,447	-0.01%
2019/08/26	28	74.90	25	74.15	74.10	3	9,586	0.03%
2019/08/23	8	77.90	11	78.37	77.90	-3	9,603	-0.03%
2019/08/22	24	78.87	10	78.74	77.90	14	9,722	0.14%
2019/08/21	7	79.80	5	79.42	79.30	2	9,935	0.02%
2019/08/20	4	81.30	12	80.75	80.10	-8	10,200	-0.08%
2019/08/19	5	81.56	20	81.32	81.20	-15	10,388	-0.14%
2019/08/16	17	78.11	9	78.16	78.00	8	10,583	0.08%
2019/08/15	14	78.96	0	0.00	77.60	14	10,991	0.13%
2019/08/14	16	81.81	5	81.94	80.90	11	11,107	0.10%
2019/08/13	4	81.00	3	81.07	81.00	1	11,418	0.01%
2019/08/12	2	81.50	4	80.98	81.50	-2	11,962	-0.02%
2019/08/08	16	80.34	11	80.53	80.20	5	12,172	0.04%
2019/08/07	7	81.40	14	81.13	80.50	-7	12,557	-0.06%
2019/08/06	2	79.00	25	79.40	82.30	-23	13,207	-0.17%
2019/08/05	0	0.00	1	81.40	80.50	-1	13,657	-0.01%
2019/08/02	25	82.35	38	82.07	81.60	-13	14,366	-0.09%
2019/08/01	9	85.46	8	85.78	85.50	1	14,369	0.01%
2019/07/31	6	84.50	8	84.50	86.00	-2	14,460	-0.01%
2019/07/30	20	83.07	8	83.53	83.50	12	14,407	0.08%
2019/07/29	39	87.24	26	86.68	86.30	13	14,303	0.09%
2019/07/26	13	87.99	12	88.00	88.00	1	14,319	0.01%
2019/07/25	38	87.27	37	87.95	88.40	1	14,315	0.01%
2019/07/24	32	87.70	28	87.18	86.90	4	14,296	0.03%
2019/07/23	18	86.99	2	86.90	86.90	16	14,345	0.11%
2019/07/22	2	88.00	16	88.02	88.10	-14	14,336	-0.10%
2019/07/19	7	88.04	11	88.06	88.00	-4	14,327	-0.03%
2019/07/18	55	89.01	56	87.12	86.80	-1	14,457	-0.01%
2019/07/17	40	89.91	25	89.90	89.90	15	14,406	0.10%
2019/07/16	24	90.29	13	90.28	90.40	11	14,443	0.08%
2019/07/15	25	88.78	27	89.32	89.90	-2	14,399	-0.01%
2019/07/12	55	87.98	50	88.52	87.90	5	14,471	0.03%
2019/07/11	34	87.34	38	87.87	87.30	-4	14,373	-0.03%
2019/07/10	0	0.00	3	86.40	86.70	-3	14,320	-0.02%
2019/07/09	21	86.05	17	86.28	85.70	4	14,289	0.03%
2019/07/08	13	87.47	20	87.64	87.50	-7	14,264	-0.05%
2019/07/05	43	86.77	62	87.06	87.30	-19	14,345	-0.13%
2019/07/04	24	86.22	16	85.86	85.80	8	14,340	0.06%
2019/07/03	53	86.88	47	85.79	85.90	6	14,760	0.04%
2019/07/02	29	86.33	31	86.61	87.60	-2	14,660	-0.01%
2019/07/01	61.2	84.27	66	84.78	85.90	-4.8	14,475	-0.03%
2019/06/28	35	80.56	35	81.09	81.60	0	14,182	0.00%
2019/06/27	36	79.74	34	80.13	80.50	2	14,223	0.01%
2019/06/26	14	79.19	12	80.17	81.40	2	13,871	0.01%
2019/06/25	13	80.50	17	81.28	80.40	-4	13,831	-0.03%
2019/06/24	2	81.80	1	83.00	83.00	1	13,652	0.01%
2019/06/21	4	81.38	0	0.00	81.60	4	13,619	0.03%
2019/06/20	4	82.75	14	83.07	82.70	-10	13,550	-0.07%
2019/06/19	16	82.11	20	82.39	82.50	-4	13,490	-0.03%
2019/06/18	20	82.56	19	82.36	81.70	1	13,372	0.01%
2019/06/17	6	83.10	16.2	83.58	84.20	-10.2	13,326	-0.08%
2019/06/14	6	82.22	19	82.78	82.10	-13	13,108	-0.10%
2019/06/13	18	79.21	25	80.57	81.50	-7	12,776	-0.05%
2019/06/12	10	79.13	15	79.55	78.80	-5	12,622	-0.04%
2019/06/11	14	77.70	24	78.18	78.60	-10	12,490	-0.08%
2019/06/10	28	76.12	46	76.29	76.80	-18	12,428	-0.14%
2019/06/06	39	75.10	58	75.66	74.50	-19	12,369	-0.15%
2019/06/05	45	79.20	20	78.58	77.90	25	12,215	0.20%
2019/06/04	14	77.88	3	78.13	78.20	11	12,311	0.09%
2019/06/03	3	77.63	5	77.80	77.50	-2	12,334	-0.02%
2019/05/31	11	78.35	17	78.49	78.90	-6	12,294	-0.05%
2019/05/30	9	77.36	6	77.83	77.30	3	12,162	0.02%
2019/05/29	15	77.17	3	77.07	77.20	12	12,097	0.10%
2019/05/28	40	79.89	34	78.61	78.20	6	12,127	0.05%
2019/05/27	25	82.35	25	81.91	81.10	0	12,125	0.00%
2019/05/24	6	81.00	9	81.31	80.90	-3	11,956	-0.03%
2019/05/23	16	79.34	8	79.54	81.20	8	11,812	0.07%
2019/05/22	24	81.30	16	81.18	79.10	8	11,547	0.07%
2019/05/21	7	77.47	4	76.95	78.90	3	11,219	0.03%
2019/05/20	8	78.70	17	78.14	77.00	-9	11,084	-0.08%
2019/05/17	16	80.43	24	80.58	80.10	-8	10,837	-0.07%
2019/05/16	14	78.24	13	78.24	78.10	1	10,412	0.01%
2019/05/15	30	79.33	34	78.71	78.10	-4	10,471	-0.04%
2019/05/14	32	78.74	25	77.61	78.00	7	10,559	0.07%
2019/05/13	13	73.98	34	73.90	75.70	-21	10,001	-0.21%
2019/05/10	22	72.35	45	72.42	72.80	-23	9,585	-0.24%
2019/05/09	8	68.63	14	69.09	68.20	-6	8,933	-0.07%
2019/05/08	2	68.85	19	68.66	69.30	-17	8,874	-0.19%
2019/05/07	5	67.68	13	68.13	67.70	-8	8,904	-0.09%
2019/05/06	2	66.65	0	0.00	67.30	2	9,224	0.02%
2019/05/03	4	68.60	3	68.43	68.20	1	9,229	0.01%
2019/05/02	1	67.20	15	67.03	67.30	-14	9,228	-0.15%
2019/04/30	10	66.92	0	0.00	66.80	10	9,352	0.11%
2019/04/29	25	67.27	0	0.00	67.00	25	9,419	0.27%
2019/04/26	8	69.81	11	70.68	69.50	-3	9,474	-0.03%
2019/04/25	3	70.47	5	71.18	71.20	-2	9,531	-0.02%
2019/04/24	9	71.13	9	71.98	70.30	0	9,697	0.00%
2019/04/23	2	70.55	1	70.10	70.00	1	9,679	0.01%
2019/04/22	5	70.82	6	71.52	70.50	-1	9,950	-0.01%
2019/04/19	2	69.45	13	70.05	70.60	-11	9,991	-0.11%
2019/04/18	8	70.50	18	70.40	68.60	-10	10,232	-0.10%
2019/04/17	2	69.85	6	69.63	69.10	-4	10,246	-0.04%
2019/04/16	3	68.63	9	69.02	69.30	-6	10,261	-0.06%
2019/04/15	1	68.60	16	68.39	68.30	-15	10,465	-0.14%
2019/04/12	23	67.99	4	67.73	67.70	19	10,741	0.18%
2019/04/11	11	69.95	3	70.90	68.80	8	10,854	0.07%
2019/04/10	18	71.31	13	71.38	71.40	5	10,908	0.05%
2019/04/09	17	72.62	24	72.43	71.80	-7	10,984	-0.06%
2019/04/08	1	68.70	1	68.60	68.60	0	10,831	0.00%
2019/04/03	11	67.80	7	67.83	67.80	4	10,997	0.04%
2019/04/02	6	68.72	6	68.65	68.40	0	11,241	0.00%
2019/04/01	7	68.46	11	68.86	68.20	-4	11,713	-0.03%
2019/03/29	12	66.97	0	0.00	67.40	12	11,658	0.10%
2019/03/28	13	67.87	13	67.46	66.60	0	12,023	0.00%
2019/03/27	4	67.10	0	0.00	66.90	4	12,525	0.03%
2019/03/26	3	67.20	4	67.15	67.70	-1	12,713	-0.01%
2019/03/25	13	66.61	10	66.50	66.60	3	12,950	0.02%
2019/03/22	3	68.83	9	68.49	68.20	-6	13,122	-0.05%
2019/03/21	5	68.30	6	68.38	68.40	-1	13,349	-0.01%
2019/03/20	12	67.76	6	67.90	67.80	6	13,583	0.04%
2019/03/19	3	66.63	4	66.95	66.80	-1	13,849	-0.01%
2019/03/18	1	65.40	5	65.56	65.70	-4	13,975	-0.03%
2019/03/15	8	64.89	5	65.14	64.80	3	14,310	0.02%
2019/03/14	29	65.17	6	64.75	64.30	23	14,582	0.16%
2019/03/13	20	65.40	4	65.43	65.70	16	14,874	0.11%
2019/03/12	7	66.96	12	67.03	66.00	-5	15,052	-0.03%
2019/03/11	6	65.33	11	65.64	65.90	-5	15,288	-0.03%
2019/03/08	32	65.94	12	66.62	65.10	20	15,954	0.13%
2019/03/07	17	68.54	13	67.86	67.90	4	16,140	0.02%
2019/03/06	3	70.63	2	71.40	70.30	1	16,581	0.01%
2019/03/05	5	70.38	14	70.14	70.60	-9	17,126	-0.05%
2019/03/04	6	71.03	3	71.13	70.50	3	17,429	0.02%
2019/02/27	8	71.71	5	71.76	71.40	3	17,569	0.02%
2019/02/26	10	72.45	22	72.48	72.60	-12	17,810	-0.07%
2019/02/25	3	69.53	5	69.46	69.80	-2	17,952	-0.01%
2019/02/22	3	71.47	1	71.70	70.10	2	18,343	0.01%
2019/02/21	3	71.03	2	70.70	71.20	1	18,311	0.01%
2019/02/20	9	73.01	3	71.50	71.10	6	18,314	0.03%
2019/02/19	13	71.35	7.1	71.62	72.00	6	18,362	0.03%
2019/02/18	5	71.56	3	71.10	70.80	2	18,472	0.01%
2019/02/15	8	71.15	12	71.18	70.50	-4	18,677	-0.02%
2019/02/14	15	73.61	11	73.77	72.80	4	18,739	0.02%
2019/02/13	18	71.62	29	72.47	74.30	-11	18,546	-0.06%
2019/02/12	2	67.10	7	67.64	67.60	-5	18,191	-0.03%
2019/02/11	4	65.68	3	65.57	65.60	1	18,539	0.01%
2019/01/30	15	64.90	3	65.07	64.50	12	18,765	0.06%
2019/01/29	0	0.00	1	64.40	65.20	-1	18,788	-0.01%
2019/01/28	17	65.39	22	65.35	65.50	-5	18,875	-0.03%
2019/01/25	14	64.72	51	64.49	64.40	-37	19,217	-0.19%
2019/01/24	2	63.05	4	63.08	62.50	-2	19,111	-0.01%
2019/01/23	5	62.04	1	62.40	63.10	4	19,101	0.02%
2019/01/22	10	63.25	3	62.97	62.00	7	19,326	0.04%
2019/01/21	5	63.88	1	63.60	63.70	4	19,436	0.02%
2019/01/18	9	63.49	5	63.62	64.30	4	19,565	0.02%
2019/01/17	4	64.88	14	64.58	63.60	-10	19,619	-0.05%
2019/01/16	3	63.80	20	64.25	64.90	-17	19,722	-0.09%
2019/01/15	38	61.36	45	62.21	62.90	-7	19,591	-0.04%
2019/01/14	26	61.52	3	61.00	61.40	23	19,557	0.12%
2019/01/11	21	63.80	18	64.55	63.30	3	19,391	0.02%
2019/01/10	7	64.86	31	64.88	64.00	-24	19,377	-0.12%
2019/01/09	76	63.93	54	63.09	62.60	22	19,169	0.11%
2019/01/08	7	63.04	9	62.77	62.50	-2	19,230	-0.01%
2019/01/07	49	63.87	44	63.65	63.20	5	19,279	0.03%
2019/01/04	13	61.64	28	61.85	62.90	-15	19,258	-0.08%
2019/01/03	2	62.05	3	62.03	61.60	-1	19,106	-0.01%
2019/01/02	14	62.34	17	62.43	62.80	-3	19,093	-0.02%
2018/12/28	2	61.25	8	61.25	61.20	-6	19,120	-0.03%
2018/12/27	26	61.47	32.1	61.64	61.20	-6.1	19,189	-0.03%
2018/12/26	15	61.71	3	59.33	58.50	12	18,918	0.06%
2018/12/25	14	57.46	18	58.54	60.80	-4	18,881	-0.02%
2018/12/24	38	60.72	9	60.19	60.00	29	18,659	0.16%
2018/12/22	11	61.55	6	62.55	63.50	5	18,227	0.03%
2018/12/21	9	61.87	63	61.90	63.40	-54	18,292	-0.30%
2018/12/20	77	62.54	23	63.52	61.70	54	18,034	0.30%
2018/12/19	40	68.79	5	68.96	68.50	35	17,677	0.20%
2018/12/18	13	70.65	23	71.06	70.00	-10	18,106	-0.06%
2018/12/17	7	70.64	5	70.42	71.00	2	18,198	0.01%
2018/12/14	10	67.63	9	68.11	69.20	1	18,092	0.01%
2018/12/13	20	69.33	23	69.67	69.80	-3	17,965	-0.02%
2018/12/12	66	70.58	5	69.88	69.30	61	17,838	0.34%
2018/12/11	13	69.53	25	69.94	68.60	-12	17,780	-0.07%
2018/12/10	14	69.61	7	69.69	69.60	7	17,754	0.04%
2018/12/07	45	74.07	38	75.77	72.70	7	17,516	0.04%
2018/12/06	21	74.03	32	73.58	74.10	-11	17,515	-0.06%
2018/12/05	11	78.13	4	77.85	78.00	7	17,395	0.04%
2018/12/04	23	82.73	17	83.29	82.10	6	17,367	0.03%
2018/12/03	43	86.30	29	87.12	85.20	14	17,253	0.08%
2018/11/30	16	84.64	17	84.68	84.50	-1	16,574	-0.01%
2018/11/29	6	81.87	18	84.52	85.80	-12	16,135	-0.07%
2018/11/28	31	80.89	40	78.24	79.90	-9	15,623	-0.06%
2018/11/27	25	75.68	19	75.16	76.00	6	15,145	0.04%
2018/11/26	40	73.83	65	73.64	73.50	-25	14,850	-0.17%
2018/11/23	19	73.85	14	73.67	72.00	5	14,732	0.03%
2018/11/22	22	75.22	7	75.81	72.80	15	14,384	0.10%
2018/11/21	37	75.33	40	75.20	77.50	-3	13,991	-0.02%
2018/11/20	4	69.85	6	70.08	70.50	-2	13,555	-0.01%
2018/11/19	2	69.90	4	69.98	70.10	-2	13,594	-0.01%
2018/11/16	7	70.31	4	70.73	69.00	3	13,591	0.02%
2018/11/15	24	69.28	27	69.01	70.00	-3	13,639	-0.02%
2018/11/14	39	69.92	23	68.77	68.00	16	13,554	0.12%
2018/11/13	12	68.87	13	67.65	71.50	-1	13,511	-0.01%
2018/11/12	7	68.10	8	68.48	69.00	-1	13,388	-0.01%
2018/11/09	16	66.91	23	66.67	67.50	-7	13,312	-0.05%
2018/11/08	37	70.30	13	69.78	66.20	24	13,209	0.18%
2018/11/07	16	66.03	21	67.23	69.80	-5	12,822	-0.04%
2018/11/06	16	65.24	15	64.19	63.50	1	12,780	0.01%
2018/11/05	8	66.98	5	65.94	67.40	3	12,809	0.02%
2018/11/02	37	66.19	64	66.79	66.40	-27	12,814	-0.21%
2018/11/01	4	61.75	12	62.77	63.30	-8	12,502	-0.06%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	21	51.24	9	51.64	52.40	12	12,483	0.10%
2018/10/29	5	49.57	7	51.13	51.80	-2	12,405	-0.02%
2018/10/26	30	49.78	27	48.80	47.10	3	12,467	0.02%
2018/10/25	26	51.05	21	51.49	50.40	5	12,546	0.04%
2018/10/24	40	56.45	23	56.61	56.00	17	12,412	0.14%
2018/10/23	9	60.38	5	59.06	58.30	4	12,263	0.03%
2018/10/22	13	61.49	29	61.89	61.90	-16	12,230	-0.13%
2018/10/19	8	62.30	5	62.14	61.80	3	12,158	0.02%
2018/10/18	4	66.00	5	65.76	65.30	-1	12,057	-0.01%
2018/10/17	18	65.51	18	65.27	65.20	0	11,952	0.00%
2018/10/16	31	65.95	27	65.83	64.00	4	11,921	0.03%
2018/10/15	10	63.52	6	63.50	63.10	4	11,781	0.03%
2018/10/12	7	63.90	8	64.35	64.10	-1	11,722	-0.01%
2018/10/11	41	63.58	2	63.70	63.50	39	11,552	0.34%
2018/10/09	17	69.04	12	70.16	70.50	5	11,443	0.04%
2018/10/08	18	67.83	22	68.48	68.00	-4	11,287	-0.04%
2018/10/05	24	71.85	26	71.23	70.00	-2	11,098	-0.02%
2018/10/04	5	74.88	6	75.70	75.80	-1	10,937	-0.01%
2018/10/03	15	75.42	46	74.72	74.90	-31	10,944	-0.28%
2018/10/02	23	79.67	17	79.46	78.50	6	10,874	0.06%
2018/10/01	6	79.12	6	78.97	79.90	0	10,996	0.00%
2018/09/28	17	78.15	7	78.84	78.40	10	11,180	0.09%
2018/09/27	6	78.93	5	78.80	77.30	1	11,181	0.01%
2018/09/26	17	78.15	17	77.54	79.50	0	11,262	0.00%
2018/09/25	42	80.72	27	80.56	78.10	15	11,179	0.13%
2018/09/21	2	79.05	17	80.53	81.50	-15	10,708	-0.14%
2018/09/20	8	74.31	3	74.47	74.60	5	10,431	0.05%
2018/09/19	10	76.32	8	75.51	74.30	2	10,444	0.02%
2018/09/18	18	72.28	19	71.35	73.90	-1	10,448	-0.01%
2018/09/17	15	74.85	35	74.28	74.70	-20	10,570	-0.19%
2018/09/14	7	67.33	14	70.77	72.10	-7	10,320	-0.07%
2018/09/13	3	65.93	11	65.88	65.60	-8	10,254	-0.08%
2018/09/12	54	66.40	34	65.19	64.40	20	10,255	0.20%
2018/09/11	29	69.65	36	69.65	69.50	-7	10,055	-0.07%
2018/09/10	9	71.17	4	70.80	69.50	5	9,872	0.05%
2018/09/07	28	82.50	9	82.80	77.20	19	9,740	0.20%
2018/09/06	5	85.06	7	84.74	85.00	-2	9,688	-0.02%
2018/09/05	1	85.20	3	84.33	84.30	-2	9,854	-0.02%
2018/09/04	4	83.58	2	83.45	84.40	2	10,053	0.02%
2018/09/03	9	86.07	4	84.50	83.80	5	10,218	0.05%
2018/08/31	16	86.43	15	87.08	88.00	1	10,583	0.01%
2018/08/30	23	88.90	15	88.35	87.50	8	10,763	0.07%
2018/08/29	10	87.00	12	87.32	87.40	-2	11,085	-0.02%
2018/08/28	5	87.40	6	87.83	87.40	-1	11,507	-0.01%
2018/08/27	7	88.50	14	87.48	88.20	-7	11,612	-0.06%
2018/08/24	7	83.53	9.1	84.10	84.50	-2.1	11,737	-0.02%
2018/08/23	4	86.03	2	85.85	85.20	2	12,123	0.02%
2018/08/22	13	85.50	16	85.33	87.30	-3	12,328	-0.02%
2018/08/21	8	86.49	8	86.10	86.60	0	12,292	0.00%
2018/08/20	30	86.65	21	85.90	84.20	9	12,374	0.07%
2018/08/17	9	91.40	13	91.97	90.20	-4	12,304	-0.03%
2018/08/16	8	91.76	8	91.25	92.80	0	12,390	0.00%
2018/08/15	11	90.03	4	90.33	90.30	7	12,514	0.06%
2018/08/14	10.1	89.39	10	90.10	91.50	0.1	12,602	0.00%
2018/08/13	29	87.82	25	86.69	88.40	4	12,638	0.03%
2018/08/10	24	94.49	9	95.09	93.00	15	12,649	0.12%
2018/08/09	10	96.50	13	96.37	96.10	-3	12,911	-0.02%
2018/08/08	13	98.78	10	99.59	95.60	3	13,595	0.02%
2018/08/07	3	103.17	6	102.67	102.50	-3	13,996	-0.02%
2018/08/06	7	97.77	13	98.62	99.50	-6	14,580	-0.04%
2018/08/03	4	94.00	12	95.05	97.00	-8	15,125	-0.05%
2018/08/02	18	93.50	7	94.10	92.00	11	15,089	0.07%
2018/08/01	16	100.47	108.5	100.35	99.20	-92.5	15,010	-0.62%	大賣/
2018/07/31	4	107.38	4	106.00	105.00	0	15,036	0.00%
2018/07/30	7	109.36	9	108.72	107.00	-2	15,173	-0.01%
2018/07/27	5	109.70	2	111.75	113.00	3	15,325	0.02%
2018/07/26	1	111.00	3	112.50	110.00	-2	15,574	-0.01%
2018/07/25	0	0.00	2	112.50	113.00	-2	15,812	-0.01%
2018/07/24	3	108.33	3	108.83	112.00	0	15,928	0.00%
2018/07/23	10	108.05	3	107.83	108.00	7	16,091	0.04%
2018/07/20	4	113.13	1	115.00	115.00	3	16,295	0.02%
2018/07/19	1	112.50	10	113.50	115.50	-9	16,418	-0.05%
2018/07/18	8	110.75	2	115.75	109.50	6	16,549	0.04%
2018/07/17	2	115.50	2	115.50	115.00	0	16,632	0.00%
2018/07/16	3	115.17	3	116.83	116.50	0	16,937	0.00%
2018/07/13	10	116.65	10.1	115.49	114.50	-0.1	17,483	0.00%
2018/07/12	0	0.00	3	114.83	116.00	-3	17,768	-0.02%
2018/07/11	2	112.25	2	113.25	113.00	0	18,121	0.00%
2018/07/10	14	116.18	14.6	115.44	115.00	-0.6	18,706	0.00%
2018/07/09	6	114.17	6	115.08	114.00	0	19,373	0.00%
2018/07/06	4	110.63	9	113.78	117.50	-5	19,510	-0.03%
2018/07/05	31	109.29	26	108.19	107.00	5	19,568	0.03%
2018/07/04	12	109.83	13	108.69	107.00	-1	19,769	-0.01%
2018/07/03	8	116.00	5	116.20	115.50	3	20,025	0.01%
2018/07/02	18	119.31	6	118.00	115.50	12	20,029	0.06%
2018/06/29	7	122.79	4	123.00	123.00	3	19,974	0.02%
2018/06/28	1	123.00	1	127.00	123.00	0	20,003	0.00%
2018/06/27	11	124.59	14	126.21	128.00	-3	20,283	-0.01%
2018/06/26	12	128.58	17	129.12	125.00	-5	20,572	-0.02%
2018/06/25	5	122.80	4	124.00	127.00	1	20,422	0.00%
2018/06/22	15	125.03	7	126.21	124.00	8	20,571	0.04%
2018/06/21	7	128.36	16	126.63	129.00	-9	20,592	-0.04%
2018/06/20	3	121.00	6	122.25	123.00	-3	20,819	-0.01%
2018/06/19	7	125.36	6	126.25	124.00	1	21,083	0.00%
2018/06/15	4	126.50	2	127.50	128.00	2	21,343	0.01%
2018/06/14	5	126.80	10	127.05	127.50	-5	21,757	-0.02%
2018/06/13	6	125.50	13	127.27	127.50	-7	22,584	-0.03%
2018/06/12	7	128.14	12	128.67	128.00	-5	22,755	-0.02%
2018/06/11	20	123.65	21	124.40	125.50	-1	22,574	0.00%
2018/06/08	27	119.96	18	119.64	120.50	9	22,440	0.04%
2018/06/07	9	125.61	6.1	125.25	125.00	3	22,077	0.01%
2018/06/06	9	126.67	30	123.67	128.00	-21	22,058	-0.10%
2018/06/05	39	127.36	6	126.67	122.50	33	21,956	0.15%
2018/06/04	5	136.00	25	136.46	136.00	-20	21,514	-0.09%
2018/06/01	16	138.91	11	138.05	137.00	5	21,474	0.02%
2018/05/31	26	145.71	274.1	145.78	141.00	-248.1	21,435	-1.16%	大賣/鉅額交易
2018/05/30	6	143.00	4.1	143.25	143.00	1.9	20,992	0.01%
2018/05/29	19	144.74	18	143.64	143.00	1	20,769	0.00%
2018/05/28	13	143.15	29	142.38	142.00	-16	20,607	-0.08%
2018/05/25	19	140.00	24	140.02	140.00	-5	20,488	-0.02%
2018/05/24	4	136.38	5	137.30	138.00	-1	20,424	0.00%
2018/05/23	9	138.39	8	139.88	137.00	1	20,377	0.00%
2018/05/22	64	140.33	12.4	137.11	136.50	51.6	20,225	0.26%
2018/05/21	3	139.00	3	139.50	141.00	0	20,225	0.00%
2018/05/18	9	137.94	51	137.34	139.00	-42	20,217	-0.21%
2018/05/17	14	138.75	54	139.44	136.50	-40	20,166	-0.20%
2018/05/16	25	147.72	20	144.83	141.50	5	20,054	0.02%
2018/05/15	13	145.96	20	146.50	141.00	-7	19,651	-0.04%
2018/05/14	15	143.13	25	147.10	151.00	-10	19,438	-0.05%
2018/05/11	34	140.00	51	139.99	137.50	-17	18,840	-0.09%
2018/05/10	1	135.50	25	134.92	135.50	-24	18,366	-0.13%
2018/05/09	9	132.06	5.1	134.61	131.00	3.9	18,655	0.02%
2018/05/08	3	133.83	7	134.64	132.00	-4	18,633	-0.02%
2018/05/07	0	0.00	5	131.80	131.00	-5	18,638	-0.03%
2018/05/04	12	127.58	14	129.50	127.00	-2	18,647	-0.01%
2018/05/03	21	133.33	19	133.66	130.50	2	19,036	0.01%
2018/05/02	10	133.00	8	134.00	134.50	2	19,101	0.01%
2018/04/30	8	129.88	12	130.13	129.00	-4	19,276	-0.02%
2018/04/27	9	132.17	10.1	132.79	131.00	-1.1	19,738	-0.01%
2018/04/26	43	128.26	21	127.74	128.50	22	20,196	0.11%
2018/04/25	29	124.41	14	123.11	124.00	15	20,437	0.07%
2018/04/24	25	123.66	11	121.73	120.50	14	20,453	0.07%
2018/04/23	13	130.35	4	131.75	128.00	9	20,274	0.04%
2018/04/20	27	135.44	20	133.40	133.00	7	20,187	0.03%
2018/04/19	22	139.50	45	137.70	138.50	-23	19,928	-0.12%
2018/04/18	10	130.55	13.2	131.03	133.00	-3.2	19,375	-0.02%
2018/04/17	55	135.68	6	135.75	127.50	49	19,068	0.26%
2018/04/16	123	131.04	48	134.08	139.00	75	18,751	0.40%	大買/
2018/04/13	115	124.98	14	126.71	130.00	101	18,183	0.56%	大買/鉅額交易
2018/04/12	10	117.70	8	119.00	120.00	2	17,461	0.01%
2018/04/11	56	117.92	90	118.06	116.50	-34	17,297	-0.20%
2018/04/10	14	117.21	19	116.63	115.50	-5	17,082	-0.03%
2018/04/09	19	109.39	23.9	112.30	115.50	-4.9	17,027	-0.03%
2018/04/03	15	106.50	2	105.75	105.50	13	16,574	0.08%
2018/04/02	0	0.00	1.4	105.74	105.00	-1.4	16,475	-0.01%
2018/03/31	7	106.79	6	107.42	106.50	1	16,428	0.01%
2018/03/30	11	108.73	11	109.36	107.50	0	16,426	0.00%
2018/03/29	25	107.42	26	108.92	107.50	-1	16,147	-0.01%
2018/03/28	11	101.95	3	101.83	102.00	8	15,663	0.05%
2018/03/27	1	103.50	8	104.25	104.50	-7	15,543	-0.05%
2018/03/26	11	100.50	16	100.06	100.50	-5	15,389	-0.03%
2018/03/23	23	99.65	14	100.24	99.10	9	15,300	0.06%
2018/03/22	19	108.76	12	109.63	105.50	7	14,998	0.05%
2018/03/21	6	108.08	17	108.15	107.00	-11	14,641	-0.08%
2018/03/20	18	107.08	4.1	107.22	111.00	13.9	14,362	0.10%
2018/03/19	7	105.71	64.1	107.43	105.50	-57.1	13,950	-0.41%
2018/03/16	3	99.30	9.1	98.82	98.80	-6.1	13,064	-0.05%
2018/03/15	1	95.20	1	96.10	96.10	0	12,772	0.00%
2018/03/14	17	95.18	8	96.14	95.80	9	12,853	0.07%
2018/03/13	1	97.70	8	97.96	97.20	-7	13,013	-0.05%
2018/03/12	4	97.75	14	97.94	97.30	-10	13,020	-0.08%
2018/03/09	3	95.63	23	94.64	95.60	-20	12,930	-0.15%
2018/03/08	4	91.93	1	91.70	91.80	3	12,835	0.02%
2018/03/07	2	91.20	2	92.10	90.90	0	12,893	0.00%
2018/03/06	12	91.00	1	91.70	91.50	11	13,000	0.08%
2018/03/05	3	88.23	3	87.67	87.50	0	13,032	0.00%
2018/03/02	2	87.95	20	87.83	88.90	-18	13,097	-0.14%
2018/03/01	5	89.16	3	89.20	89.10	2	13,126	0.02%
2018/02/27	19	91.23	9	89.40	89.80	10	13,196	0.08%
2018/02/26	13	92.17	10	90.60	90.80	3	13,182	0.02%
2018/02/23	5	94.56	3	95.10	92.30	2	13,170	0.02%
2018/02/22	3	92.87	3	93.07	93.60	0	13,360	0.00%
2018/02/21	9	92.92	4	93.63	93.80	5	13,935	0.04%
2018/02/12	7	88.71	2	88.45	88.00	5	13,860	0.04%
2018/02/09	2	88.15	6	87.97	89.00	-4	13,859	-0.03%
2018/02/08	16	94.59	5	92.88	93.70	11	13,774	0.08%
2018/02/07	3	97.30	11	98.79	96.10	-8	13,596	-0.06%
2018/02/06	33	95.05	30	93.20	92.50	3	13,462	0.02%
2018/02/05	5	97.04	0	0.00	101.50	5	13,530	0.04%
2018/02/02	9	100.02	4	99.75	99.90	5	13,821	0.04%
2018/02/01	26	104.33	23	103.22	102.00	3	13,956	0.02%
2018/01/31	1	98.90	4	100.15	101.50	-3	13,751	-0.02%
2018/01/30	50	99.48	29	101.36	100.50	21	13,742	0.15%
2018/01/29	22	96.90	13	96.98	99.50	9	13,513	0.07%
2018/01/26	37	97.84	74	103.53	94.40	-37	13,519	-0.27%
2018/01/25	4	99.03	30	98.97	100.00	-26	13,241	-0.20%
2018/01/24	43	99.33	46	98.76	99.00	-3	13,005	-0.02%
2018/01/23	32	99.28	39.1	98.56	97.50	-7.1	12,675	-0.06%
2018/01/22	9	94.47	42	96.40	97.60	-33	12,323	-0.27%
2018/01/19	3	87.60	21	86.92	88.80	-18	12,166	-0.15%
2018/01/18	4	84.50	19	84.09	83.70	-15	11,858	-0.13%
2018/01/17	0	0.00	2	81.75	81.40	-2	12,138	-0.02%
2018/01/16	6	81.80	4	81.93	81.50	2	12,388	0.02%
2018/01/15	3	81.50	4	81.43	81.90	-1	12,650	-0.01%
2018/01/12	8	80.00	3	79.90	80.00	5	13,230	0.04%
2018/01/11	1	78.80	0	0.00	79.10	1	13,565	0.01%
2018/01/10	13	79.35	4	80.80	79.00	9	13,939	0.06%
2018/01/09	5	82.54	5	82.96	81.50	0	14,253	0.00%
2018/01/08	10	81.65	5	81.58	81.20	5	14,810	0.03%
2018/01/05	8	83.26	14	82.61	81.70	-6	15,666	-0.04%
2018/01/04	6	81.78	11	81.55	81.40	-5	16,200	-0.03%
2018/01/03	17	79.77	21	79.97	81.60	-4	16,207	-0.02%
2018/01/02	1	76.30	4	76.23	76.30	-3	16,057	-0.02%