中美晶 (5483)-元大-豐原站前券商分點個股進出

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
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868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－元大-豐原站前券商分點個股進出

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

元大-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	206.51	4	208.50	208.50	-2	7,851	-0.03%
2024/05/30	1	200.00	3	202.17	205.50	-2	7,872	-0.03%
2024/05/29	2	202.50	0	0.00	203.00	2	7,885	0.03%
2024/05/28	0	204.50	1	205.50	205.00	-1	7,951	-0.01%
2024/05/27	0.5	205.50	1	205.50	205.50	-0.5	7,949	-0.01%
2024/05/24	0	0.00	10	200.50	202.50	-10	7,948	-0.13%
2024/05/23	1.2	201.75	1	203.00	201.50	0.2	7,944	0.00%
2024/05/22	2	201.25	2	201.25	202.50	0	7,874	0.00%
2024/05/21	10.1	198.99	0	0.00	199.00	10.1	7,822	0.13%
2024/05/20	1.2	199.96	1.1	199.00	199.00	0.2	7,770	0.00%
2024/05/17	10	193.50	7	193.93	195.50	3	7,679	0.04%
2024/05/16	0.2	191.00	0	0.00	191.50	0.2	7,631	0.00%
2024/05/15	1.2	190.00	0	0.00	191.00	1.2	7,680	0.02%
2024/05/14	1	189.00	3	189.50	189.00	-2	7,778	-0.03%
2024/05/13	8.5	189.78	0	191.00	189.00	8.5	7,797	0.11%
2024/05/10	1	194.00	0.2	195.00	194.50	0.9	7,742	0.01%
2024/05/08	0	192.50	1	192.00	193.00	-1	7,684	-0.01%
2024/05/07	1.4	193.87	0	0.00	194.00	1.4	7,657	0.02%
2024/05/06	2	193.01	0	0.00	197.00	2	7,633	0.03%
2024/05/03	0.3	196.55	2	198.00	192.50	-1.7	7,644	-0.02%
2024/04/30	4	194.63	0	0.00	195.50	4	7,715	0.05%
2024/04/29	0.2	193.50	0	0.00	194.50	0.2	7,770	0.00%
2024/04/26	4	192.50	1	192.50	192.50	3	7,809	0.04%
2024/04/25	1.1	191.60	0.1	192.50	191.50	1.1	7,832	0.01%
2024/04/24	1	192.50	0	194.00	194.00	1	7,903	0.01%
2024/04/23	0	0.00	10	189.50	188.50	-10	7,969	-0.13%
2024/04/22	8	190.25	10.1	189.00	188.50	-2.1	8,055	-0.03%
2024/04/19	4.3	193.13	1.9	193.41	192.00	2.4	8,008	0.03%
2024/04/18	11	198.96	0	201.00	199.50	11	7,978	0.14%
2024/04/17	0	202.25	1	202.01	202.00	-1	8,054	-0.01%
2024/04/16	19.2	201.66	0	0.00	199.00	19.2	8,071	0.24%
2024/04/15	13	208.16	0	0.00	208.50	13	7,963	0.16%
2024/04/12	2	210.25	1	211.00	211.50	1	7,933	0.01%
2024/04/11	1	208.00	0	0.00	210.00	1	7,977	0.01%
2024/04/10	0.1	212.92	0	0.00	211.00	0.1	8,052	0.00%
2024/04/09	13.1	210.07	21.1	211.00	210.50	-7.9	8,170	-0.10%
2024/04/08	3.1	209.50	0	0.00	210.50	3.1	8,228	0.04%
2024/04/03	1	209.04	0	0.00	211.00	1	8,250	0.01%
2024/04/02	1	210.98	2	210.50	209.50	-1	8,294	-0.01%
2024/04/01	61.1	210.74	2.1	209.98	208.00	59	8,371	0.70%
2024/03/29	5.1	213.19	52	217.15	214.50	-46.9	8,349	-0.56%
2024/03/28	53.1	215.06	11.1	222.72	215.00	42	8,105	0.52%
2024/03/27	11.2	221.45	2.1	215.05	223.50	9.1	7,891	0.12%
2024/03/26	4.2	219.31	4.4	216.04	214.00	-0.2	7,710	0.00%
2024/03/25	5.2	220.46	2	221.75	220.00	3.2	7,706	0.04%
2024/03/22	5.9	226.16	13.3	223.64	224.00	-7.4	7,788	-0.10%
2024/03/21	18.8	236.11	17.9	232.73	232.50	0.8	7,772	0.01%
2024/03/20	21.2	235.95	13.8	237.33	240.00	7.4	7,614	0.10%
2024/03/19	8.1	218.35	20.2	223.54	226.00	-12.1	7,048	-0.17%
2024/03/18	17.3	205.94	3	206.50	207.50	14.3	6,610	0.22%
2024/03/15	1.5	208.97	11	206.91	207.50	-9.5	6,664	-0.14%
2024/03/14	6.7	213.05	7.5	212.20	208.50	-0.8	6,596	-0.01%
2024/03/13	3	218.50	4.1	218.63	215.50	-1.1	6,432	-0.02%
2024/03/12	0.1	213.00	5	213.70	214.50	-4.9	6,260	-0.08%
2024/03/11	7.1	211.10	6	210.75	209.00	1.1	6,205	0.02%
2024/03/08	4.3	215.91	42.3	214.84	209.00	-38	6,145	-0.62%
2024/03/07	2.5	199.80	10	199.65	200.50	-7.5	5,714	-0.13%
2024/03/06	2	197.00	1	196.00	197.00	1	5,628	0.02%
2024/03/05	2.2	194.36	3.3	194.95	197.00	-1.1	5,650	-0.02%
2024/03/04	12	192.58	2.1	193.22	193.50	9.9	5,690	0.17%
2024/03/01	2	189.29	2	189.75	189.50	0	5,804	0.00%
2024/02/29	4	185.75	3	185.50	185.50	1	5,752	0.02%
2024/02/27	5	187.50	0.1	189.50	186.00	4.9	5,798	0.09%
2024/02/26	10	188.00	3	188.50	188.00	7	5,791	0.12%
2024/02/23	1.1	188.09	3.1	188.83	187.00	-2	5,808	-0.03%
2024/02/22	1.3	188.98	1	186.50	188.50	0.3	5,836	0.01%
2024/02/21	1.4	187.25	0.1	185.50	185.50	1.4	5,847	0.02%
2024/02/20	1	186.50	1	186.00	186.00	0	5,879	0.00%
2024/02/19	2	184.75	0	0.00	184.50	2	5,904	0.03%
2024/02/16	2.1	183.02	0.5	183.86	184.00	1.6	5,919	0.03%
2024/02/15	2.3	183.78	2	182.50	184.00	0.3	5,927	0.01%
2024/02/05	1	190.50	1	192.50	192.00	0	5,864	0.00%
2024/02/01	0.3	192.27	0	0.00	191.50	0.3	5,896	0.01%
2024/01/31	1	192.50	0	0.00	192.00	1	5,965	0.02%
2024/01/29	1	193.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	3.2	192.07	1	193.00	192.50	2.2	6,078	0.04%
2024/01/25	3.1	195.94	1	195.00	195.00	2.1	6,152	0.03%
2024/01/24	2	202.74	2	202.75	203.50	0	6,207	0.00%
2024/01/23	2.1	197.59	8.2	197.73	201.00	-6.1	6,164	-0.10%
2024/01/22	2.4	195.40	0	0.00	196.00	2.4	6,117	0.04%
2024/01/19	2	196.50	0	0.00	197.50	2	6,077	0.03%
2024/01/18	1.8	192.94	1.5	193.83	195.50	0.3	6,074	0.01%
2024/01/17	1	192.00	2	191.50	191.00	-1	5,984	-0.02%
2024/01/16	3	194.50	0	0.00	196.00	3	5,862	0.05%
2024/01/15	1	200.00	0	0.00	201.00	1	5,754	0.02%
2024/01/12	3	197.33	3	198.67	200.00	0	5,744	0.00%
2024/01/11	3.5	199.86	5	200.30	200.00	-1.5	5,675	-0.03%
2024/01/10	1.1	192.93	1	196.50	196.50	0.1	5,572	0.00%
2024/01/09	1	193.00	50	193.50	193.00	-49	5,525	-0.89%
2024/01/08	0.3	191.00	0	0.00	192.50	0.3	5,490	0.01%
2024/01/05	52	191.97	0	0.00	191.50	52	5,465	0.95%
2024/01/04	3.1	192.94	0	0.00	191.50	3.1	5,417	0.06%
2024/01/03	4.5	194.03	1.3	196.42	193.00	3.2	5,373	0.06%
2024/01/02	5.2	195.77	0.3	195.00	201.00	4.9	5,226	0.09%
2023/12/29	52	193.58	50	196.50	196.00	2	5,147	0.04%
2023/12/28	3	197.19	5	196.80	196.00	-2	5,112	-0.04%
2023/12/27	6.4	201.81	4.6	200.76	200.50	1.8	5,047	0.03%
2023/12/26	1.2	203.08	24	204.27	207.50	-22.8	4,939	-0.46%
2023/12/25	2	197.00	20.1	196.50	198.50	-18.1	4,817	-0.38%
2023/12/22	1	197.00	3	199.00	199.00	-2	4,744	-0.04%
2023/12/21	1	197.50	3	198.00	198.50	-2	4,666	-0.04%
2023/12/20	3	197.67	3	198.50	198.00	0	4,595	0.00%
2023/12/19	6	197.83	28.3	198.01	200.50	-22.3	4,467	-0.50%
2023/12/18	2	202.00	15	200.70	200.50	-13	4,314	-0.30%
2023/12/15	6	194.75	21.5	197.34	197.50	-15.5	4,171	-0.37%
2023/12/14	2	190.00	4	191.38	191.50	-2	3,986	-0.05%
2023/12/13	4	187.88	2	189.50	187.50	2	3,933	0.05%
2023/12/12	1.2	190.50	12	190.16	190.50	-10.8	3,934	-0.28%
2023/12/11	2	185.50	1	186.00	185.50	1	3,931	0.03%
2023/12/08	6	185.50	4	186.13	184.50	2	3,926	0.05%
2023/12/07	0	184.15	1	185.50	183.50	-1	3,939	-0.02%
2023/12/06	2	183.50	2	185.50	184.50	0	3,910	0.00%
2023/12/05	1	180.00	0	0.00	180.50	1	3,885	0.03%
2023/12/04	5	183.10	0	0.00	183.00	5	3,840	0.13%
2023/12/01	2	184.25	1	183.00	184.50	1	3,828	0.03%
2023/11/30	10	184.50	0	0.00	183.00	10	3,797	0.26%
2023/11/29	3	185.49	27	184.67	185.00	-24	3,750	-0.64%
2023/11/28	4	183.50	8.5	183.13	182.00	-4.5	3,641	-0.12%
2023/11/27	1	178.50	0	0.00	177.50	1	3,479	0.03%
2023/11/24	0	0.00	3	178.67	179.00	-3	3,449	-0.09%
2023/11/22	0	0.00	3	173.50	173.50	-3	3,373	-0.09%
2023/11/21	2	175.00	5	175.50	175.00	-3	3,346	-0.09%
2023/11/20	2	175.00	0	0.00	175.00	2	3,336	0.06%
2023/11/17	1	177.50	1.1	177.49	177.50	-0.1	3,321	0.00%
2023/11/16	0	0.00	3	175.17	176.50	-3	3,282	-0.09%
2023/11/15	0	0.00	2.2	175.39	174.00	-2.2	3,243	-0.07%
2023/11/14	20	173.00	11	173.91	173.50	9	3,212	0.28%
2023/11/13	2	176.50	2.1	176.99	175.50	-0.1	3,173	0.00%
2023/11/10	0	0.00	3	174.83	175.00	-3	3,157	-0.10%
2023/11/09	0	0.00	17	172.26	172.50	-17	3,140	-0.54%
2023/11/08	0.3	173.70	2.4	173.17	172.50	-2.2	3,184	-0.07%
2023/11/06	0	0.00	5	175.00	175.00	-5	3,148	-0.16%
2023/11/03	0	0.00	1	173.50	173.00	-1	3,136	-0.03%
2023/11/02	4	170.25	29	170.35	173.00	-25	3,191	-0.78%
2023/11/01	4.1	169.43	6.2	168.76	170.00	-2	3,118	-0.07%
2023/10/31	1	165.00	5	163.00	163.50	-4	3,015	-0.13%
2023/10/30	10	164.50	0	0.00	164.50	10	3,108	0.32%
2023/10/26	3	160.33	0	0.00	159.00	3	3,209	0.09%
2023/10/24	2.2	161.73	0.2	162.00	161.00	2	3,337	0.06%
2023/10/23	6	160.50	5	161.50	161.50	1	3,490	0.03%
2023/10/20	1	161.00	0.5	160.51	161.50	0.5	3,591	0.01%
2023/10/19	2.5	161.80	2.5	162.70	162.50	0	3,703	0.00%
2023/10/18	1	163.50	0	0.00	163.50	1	3,798	0.03%
2023/10/17	0.3	166.00	4.5	166.44	166.00	-4.2	3,867	-0.11%
2023/10/16	0.2	164.50	3	165.00	166.00	-2.8	4,055	-0.07%
2023/10/13	3	165.67	1	166.00	166.00	2	4,216	0.05%
2023/10/11	1	162.50	1.1	163.60	164.50	-0.1	4,611	0.00%
2023/10/05	1	159.50	0.1	161.50	162.00	0.9	5,309	0.02%
2023/10/04	2	158.50	0	0.00	159.00	2	5,327	0.04%
2023/10/02	2	161.50	0	0.00	162.00	2	5,302	0.04%
2023/09/28	0	0.00	1	157.00	157.00	-1	5,299	-0.02%
2023/09/27	0	0.00	2	157.00	157.00	-2	5,305	-0.04%
2023/09/26	0	0.00	1	157.00	157.00	-1	5,314	-0.02%
2023/09/25	0	0.00	5	160.50	160.50	-5	5,316	-0.09%
2023/09/22	5	159.00	0	0.00	160.00	5	5,350	0.09%
2023/09/21	1	159.49	0	0.00	158.00	1	5,345	0.02%
2023/09/20	0	0.00	1	161.50	162.00	-1	5,322	-0.02%
2023/09/19	2	163.50	0	0.00	163.50	2	5,329	0.04%
2023/09/18	1	165.50	3	164.50	165.00	-2	5,339	-0.04%
2023/09/15	1	165.98	4.7	165.86	166.50	-3.7	5,428	-0.07%
2023/09/14	3	164.18	3	163.50	164.00	0	5,382	0.00%
2023/09/13	2.1	160.52	0	0.00	161.00	2.1	5,290	0.04%
2023/09/12	2	160.75	2	161.50	161.00	0	5,355	0.00%
2023/09/11	0.5	157.50	0	0.00	157.00	0.5	5,353	0.01%
2023/09/08	0	0.00	2	156.00	155.50	-2	5,383	-0.04%
2023/09/07	4	160.13	0	0.00	158.00	4	5,393	0.07%
2023/09/06	0.1	158.50	0	0.00	158.50	0.1	5,367	0.00%
2023/09/05	1	159.00	1	159.50	160.00	0	5,363	0.00%
2023/09/04	1	160.00	1	160.50	160.00	0	5,371	0.00%
2023/09/01	4	158.00	0	0.00	158.50	4	5,370	0.07%
2023/08/31	1	156.50	0	0.00	156.50	1	5,404	0.02%
2023/08/30	0	157.50	1	157.00	156.50	-1	5,424	-0.02%
2023/08/29	0	155.00	0	0.00	155.50	0	5,451	0.00%
2023/08/28	0	0.00	1	154.00	154.50	-1	5,477	-0.02%
2023/08/25	7	152.64	2	152.00	152.50	5	5,505	0.09%
2023/08/24	0.1	154.00	0	0.00	154.50	0.1	5,537	0.00%
2023/08/23	2	154.75	4	154.75	155.00	-2	5,562	-0.04%
2023/08/22	1	155.00	1	153.50	153.00	0	5,614	0.00%
2023/08/21	5	153.50	0.2	154.00	153.50	4.8	5,652	0.08%
2023/08/18	1.2	155.58	0	0.00	154.00	1.2	5,687	0.02%
2023/08/16	0	153.00	0.2	150.50	152.00	-0.2	5,669	0.00%
2023/08/15	3	153.83	2.1	154.26	153.00	0.9	5,663	0.02%
2023/08/14	4	154.12	3	152.67	154.50	1	5,662	0.02%
2023/08/11	0.1	158.00	2	157.00	157.50	-1.9	5,620	-0.03%
2023/08/10	1	158.50	10.5	157.62	158.50	-9.5	5,613	-0.17%
2023/08/09	15	161.13	2	159.50	160.00	13	5,595	0.23%
2023/08/08	16.5	161.82	0	0.00	161.50	16.5	5,567	0.30%
2023/08/07	4	167.13	1	166.50	167.50	3	5,498	0.05%
2023/08/04	0.1	166.00	6	163.50	165.50	-5.9	5,469	-0.11%
2023/08/02	13.5	165.23	4	165.50	163.00	9.5	5,465	0.17%
2023/08/01	3.1	170.06	3	171.17	168.50	0.1	5,424	0.00%
2023/07/31	3	171.50	11	172.50	171.50	-8	5,375	-0.15%
2023/07/28	6	170.83	1	171.00	171.00	5	5,311	0.09%
2023/07/27	2	169.75	2	168.00	169.50	0	5,230	0.00%
2023/07/26	12	169.25	9	168.33	165.50	3	5,150	0.06%
2023/07/25	7	176.29	3.2	177.09	175.50	3.8	4,990	0.08%
2023/07/24	18.3	180.70	7	180.71	180.50	11.3	4,881	0.23%
2023/07/21	14	179.18	3	179.33	180.00	11	4,755	0.23%
2023/07/20	2	181.25	13	181.46	181.50	-11	4,673	-0.24%
2023/07/19	19.3	182.92	1	182.00	179.00	18.3	4,567	0.40%
2023/07/18	4.1	181.13	5.5	182.09	183.00	-1.4	4,378	-0.03%
2023/07/17	16	183.87	4	182.88	182.00	12	4,233	0.28%
2023/07/14	15	183.20	8	183.94	185.00	7	4,107	0.17%
2023/07/13	15.6	179.08	12	179.04	177.50	3.6	3,826	0.09%
2023/07/12	16.1	170.06	74.6	168.95	176.50	-58.5	3,439	-1.70%
2023/07/11	0	162.00	0	0.00	162.50	0	3,081	0.00%
2023/07/07	1.1	158.07	0	0.00	159.00	1.1	3,079	0.03%
2023/07/06	5	161.00	10	159.50	161.00	-5	3,086	-0.16%
2023/07/05	1	161.50	0	0.00	161.50	1	3,110	0.03%
2023/07/04	4.1	161.16	42	161.76	161.50	-37.9	3,100	-1.22%
2023/07/03	51	162.50	1	162.00	162.50	50	3,123	1.60%
2023/06/30	1	161.50	1	161.00	161.50	0	3,136	0.00%
2023/06/28	3	158.33	0	0.00	158.00	3	3,117	0.10%
2023/06/27	2	158.99	0	0.00	157.50	2	3,127	0.06%
2023/06/26	3	157.67	3	155.83	157.00	0	3,104	0.00%
2023/06/21	4.1	157.00	1	156.00	156.00	3.1	3,097	0.10%
2023/06/20	1	160.00	0	0.00	160.50	1	3,024	0.03%
2023/06/19	3.1	163.00	3	162.33	162.00	0.1	3,062	0.00%
2023/06/16	9	161.94	2	162.50	164.00	7	3,044	0.23%
2023/06/15	1	161.50	1	161.50	161.50	0	3,018	0.00%
2023/06/14	9.1	160.11	2	160.00	160.00	7.1	3,166	0.22%
2023/06/13	1	160.50	0	0.00	159.50	1	3,155	0.03%
2023/06/12	1	156.50	0	0.00	157.00	1	3,149	0.03%
2023/06/09	3	156.00	2	156.00	156.50	1	3,167	0.03%
2023/06/08	2	157.25	0	0.00	156.00	2	3,152	0.06%
2023/06/07	0	158.50	0	0.00	159.00	0	3,186	0.00%
2023/06/06	3	158.17	2	158.25	157.00	1	3,200	0.03%
2023/06/05	2	160.50	0	160.50	160.00	2	3,184	0.06%
2023/06/02	4	157.25	1	158.00	158.00	3	3,186	0.09%
2023/06/01	12	156.59	2	157.00	157.00	10	3,168	0.32%
2023/05/31	1	159.00	2	159.50	159.00	-1	3,155	-0.03%
2023/05/30	0	0.00	0.1	158.50	159.00	-0.1	3,136	0.00%
2023/05/29	2.1	159.99	15.1	160.59	159.50	-13.1	3,164	-0.41%
2023/05/26	1	158.49	2	158.00	158.50	-1	3,150	-0.03%
2023/05/25	1	157.00	5	157.30	156.50	-4	3,128	-0.13%
2023/05/24	1	155.00	2	155.00	155.50	-1	3,096	-0.03%
2023/05/23	2	153.25	2	154.25	153.00	0	3,068	0.00%
2023/05/22	1	150.00	3	151.33	153.00	-2	3,047	-0.07%
2023/05/19	0	0.00	1	152.00	151.00	-1	3,023	-0.03%
2023/05/18	1	153.00	0	0.00	152.50	1	3,002	0.03%
2023/05/17	2	149.25	0	0.00	150.50	2	2,987	0.07%
2023/05/16	1	149.00	0	0.00	148.50	1	2,967	0.03%
2023/05/15	1	149.00	0	0.00	148.50	1	2,944	0.03%
2023/05/12	1	146.50	0	0.00	147.00	1	2,956	0.03%
2023/05/11	5	148.20	1.3	148.00	146.50	3.7	2,950	0.13%
2023/05/10	0.3	151.50	1	151.00	151.00	-0.7	2,928	-0.02%
2023/05/09	12	152.50	0	0.00	151.00	12	2,947	0.41%
2023/05/08	8	153.88	0.1	154.00	154.50	8	2,946	0.27%
2023/05/03	12	147.04	0	0.00	147.00	12	2,980	0.40%
2023/04/27	1	146.50	0	0.00	146.50	1	3,122	0.03%
2023/04/26	3	144.67	4	142.88	144.50	-1	3,125	-0.03%
2023/04/25	0.1	145.00	1	146.00	144.00	-1	3,132	-0.03%
2023/04/24	5	148.40	3	148.00	148.00	2	3,116	0.06%
2023/04/21	1	150.00	7	149.93	149.00	-6	3,251	-0.18%
2023/04/20	1.2	149.98	0	0.00	149.00	1.2	3,261	0.04%
2023/04/19	1	152.00	10	153.30	151.50	-9	3,293	-0.27%
2023/04/18	0	0.00	1	153.50	153.00	-1	3,307	-0.03%
2023/04/17	0	0.00	2	155.75	155.00	-2	3,310	-0.06%
2023/04/14	1	156.00	1	155.50	155.50	0	3,329	0.00%
2023/04/13	3	154.00	0	0.00	154.00	3	3,363	0.09%
2023/04/12	5	156.00	1	157.00	156.00	4	3,362	0.12%
2023/04/11	0	0.00	4	158.00	157.00	-4	3,357	-0.12%
2023/04/10	2	158.50	0	0.00	156.50	2	3,374	0.06%
2023/04/07	0	0.00	0.3	154.50	154.50	-0.3	3,330	-0.01%
2023/04/06	7.1	153.93	0	0.00	152.50	7.1	3,321	0.21%
2023/03/31	4	156.75	1.1	158.00	156.00	2.9	3,311	0.09%
2023/03/30	2	156.00	0	0.00	156.50	2	3,324	0.06%
2023/03/29	0.1	155.50	0	0.00	153.50	0.1	3,355	0.00%
2023/03/28	1	154.00	2	155.00	154.00	-1	3,451	-0.03%
2023/03/27	0	0.00	2	157.25	157.00	-2	3,461	-0.06%
2023/03/23	1	154.00	2	155.25	155.50	-1	3,508	-0.03%
2023/03/22	4	154.00	0	0.00	154.00	4	3,486	0.11%
2023/03/21	1.1	152.55	0	0.00	152.50	1.1	3,432	0.03%
2023/03/20	7.1	152.37	0	0.00	152.00	7.1	3,439	0.21%
2023/03/17	13.2	154.77	11	154.91	154.00	2.2	3,404	0.06%
2023/03/16	0	0.00	1	159.50	159.00	-1	3,238	-0.03%
2023/03/15	0.1	157.50	9	158.06	157.50	-9	3,260	-0.27%
2023/03/14	2.2	154.55	0	0.00	153.50	2.2	3,248	0.07%
2023/03/13	0.2	155.50	2	156.50	157.00	-1.8	3,238	-0.06%
2023/03/10	2.1	159.35	0	0.00	156.00	2.1	3,232	0.07%
2023/03/09	1	162.00	2	163.00	162.00	-1	3,243	-0.03%
2023/03/08	1	160.50	3.2	161.16	162.00	-2.2	3,232	-0.07%
2023/03/07	10	160.00	2	160.00	161.50	8	3,229	0.25%
2023/03/06	0	0.00	1	160.50	159.50	-1	3,222	-0.03%
2023/03/02	1	158.50	0	0.00	158.50	1	3,239	0.03%
2023/03/01	7	156.79	45	153.93	159.50	-38	3,243	-1.17%
2023/02/24	1.3	159.92	1	159.50	159.00	0.3	3,199	0.01%
2023/02/23	0.3	162.50	0.1	164.00	164.50	0.2	3,185	0.01%
2023/02/22	0.1	159.00	1	159.00	160.00	-1	3,228	-0.03%
2023/02/16	0	0.00	0.1	162.50	162.00	-0.1	3,714	0.00%
2023/02/15	5	157.50	5	158.50	157.50	0	3,886	0.00%
2023/02/13	1	161.50	0	0.00	162.00	1	4,029	0.02%
2023/02/10	0	0.00	3	162.33	163.00	-3	4,154	-0.07%
2023/02/09	0	0.00	1	166.00	166.00	-1	4,266	-0.02%
2023/02/08	1	164.50	0	0.00	165.00	1	4,329	0.02%
2023/02/07	1	163.50	1	162.50	163.00	0	4,319	0.00%
2023/02/03	1	165.50	1	166.00	165.50	0	4,322	0.00%
2023/02/02	0	0.00	13	166.58	168.00	-13	4,322	-0.30%
2023/02/01	3	165.00	0	0.00	165.00	3	4,318	0.07%
2023/01/31	9	161.61	4	162.25	162.50	5	4,290	0.12%
2023/01/30	0	0.00	1.6	160.94	160.50	-1.6	4,233	-0.04%
2023/01/16	1	155.50	0	0.00	155.50	1	4,230	0.02%
2023/01/13	1.1	155.14	10	155.50	155.00	-9	4,252	-0.21%
2023/01/12	1	156.50	3	157.00	156.50	-2	4,267	-0.05%
2023/01/11	0	162.00	11.2	160.37	161.50	-11.2	4,273	-0.26%
2023/01/10	1.1	156.43	1	157.00	156.50	0.1	4,166	0.00%
2023/01/09	5	155.90	0.7	155.29	156.00	4.3	4,184	0.10%
2023/01/06	7	148.79	0.1	149.00	150.50	7	4,186	0.17%
2023/01/04	1	145.99	0	0.00	145.00	1	4,313	0.02%
2023/01/03	0	141.00	0	0.00	145.50	0	4,428	0.00%
2022/12/30	5	141.00	1	139.50	139.50	4	4,437	0.09%
2022/12/29	6	138.75	0	0.00	138.50	6	4,461	0.13%
2022/12/28	0.1	139.00	1	138.50	138.00	-1	4,519	-0.02%
2022/12/26	0	143.00	0	0.00	143.00	0	4,613	0.00%
2022/12/23	2.1	141.77	0	0.00	143.50	2.1	4,740	0.04%
2022/12/22	2	145.50	0	0.00	145.50	2	4,824	0.04%
2022/12/21	0.8	144.31	0	0.00	143.00	0.8	4,939	0.02%
2022/12/20	1.1	147.21	0.2	147.51	144.00	0.9	5,049	0.02%
2022/12/19	0.1	152.50	0	0.00	153.50	0.1	5,032	0.00%
2022/12/16	5.1	153.51	0	0.00	153.50	5.1	5,039	0.10%
2022/12/14	2	156.50	0.1	156.00	157.00	1.9	5,017	0.04%
2022/12/12	2	153.50	2.1	153.48	153.50	-0.1	5,053	0.00%
2022/12/07	2	154.75	3.1	154.19	155.00	-1.1	5,069	-0.02%
2022/12/06	1	158.00	0	0.00	158.50	1	5,068	0.02%
2022/12/01	0	160.50	1.5	163.15	161.00	-1.5	5,195	-0.03%
2022/11/30	2	157.25	1	159.00	159.00	1	5,157	0.02%
2022/11/29	0	0.00	1	155.50	156.00	-1	5,186	-0.02%
2022/11/25	1.1	160.00	0	160.00	158.00	1.1	5,199	0.02%
2022/11/24	3	160.00	2.1	161.00	160.50	0.9	5,219	0.02%
2022/11/23	0.2	158.50	0	0.00	159.50	0.2	5,266	0.00%
2022/11/21	1	158.00	1	157.00	157.00	0	5,321	0.00%
2022/11/18	4	157.75	2	159.25	156.50	2	5,346	0.04%
2022/11/17	2	160.00	2	162.00	162.00	0	5,279	0.00%
2022/11/16	5	160.80	5	160.90	162.00	0	5,259	0.00%
2022/11/15	2	159.50	5.3	159.75	162.00	-3.3	5,155	-0.06%
2022/11/14	1.1	155.31	2	155.25	155.50	-0.9	5,060	-0.02%
2022/11/11	4.1	155.87	1	153.50	155.00	3.1	5,034	0.06%
2022/11/10	0	146.00	8.1	145.69	147.00	-8.1	4,979	-0.16%
2022/11/09	0.1	141.23	5.2	141.46	142.00	-5.1	4,940	-0.10%
2022/11/08	2	140.25	1	141.96	139.00	1	4,940	0.02%
2022/11/07	10	132.00	13.1	137.50	137.50	-3.1	4,873	-0.06%
2022/11/04	1.1	129.41	0.3	129.00	130.50	0.8	4,890	0.02%
2022/11/03	0.1	125.50	1	127.00	127.50	-0.9	4,889	-0.02%
2022/11/02	1	128.00	3	128.67	127.00	-2	4,998	-0.04%
2022/11/01	1	125.50	0	0.00	125.50	1	5,005	0.02%
2022/10/31	0	124.00	1	123.00	124.00	-1	5,223	-0.02%
2022/10/28	1	121.50	0	0.00	121.50	1	5,237	0.02%
2022/10/27	4	125.00	2	125.25	125.50	2	5,201	0.04%
2022/10/26	0	0.00	2	122.00	121.50	-2	5,210	-0.04%
2022/10/25	2	122.50	1	120.50	120.50	1	5,208	0.02%
2022/10/24	2	124.25	0	0.00	122.00	2	5,200	0.04%
2022/10/21	0	0.00	1	121.50	121.00	-1	5,162	-0.02%
2022/10/20	1	121.00	0	0.00	121.50	1	5,159	0.02%
2022/10/19	0.1	121.50	2.1	123.74	120.50	-2.1	5,171	-0.04%
2022/10/17	1	116.50	1	119.00	121.50	0	5,242	0.00%
2022/10/14	0	0.00	6	121.58	121.50	-6	5,266	-0.11%
2022/10/13	4.3	119.53	2.5	118.50	117.00	1.8	5,300	0.03%
2022/10/12	0	0.00	1	122.50	123.00	-1	5,252	-0.02%
2022/10/11	1.3	125.06	1	122.00	122.00	0.3	5,282	0.00%
2022/10/07	5.4	134.80	1	131.00	131.00	4.4	5,208	0.08%
2022/10/06	0	0.00	0.1	137.00	136.50	-0.1	5,207	0.00%
2022/10/05	0.1	135.50	2	136.75	135.50	-1.9	5,209	-0.04%
2022/10/04	1	133.00	1	132.50	133.00	0	5,177	0.00%
2022/10/03	1.1	128.00	3	129.00	129.00	-1.9	5,154	-0.04%
2022/09/30	8	126.81	7	127.07	131.00	1	5,141	0.02%
2022/09/29	7	132.00	2	132.50	131.00	5	5,093	0.10%
2022/09/28	13.3	133.87	6	134.00	132.00	7.3	5,042	0.14%
2022/09/27	12.3	139.59	12	138.63	140.50	0.3	4,938	0.01%
2022/09/26	3.5	149.51	2	150.50	148.50	1.5	4,850	0.03%
2022/09/23	0.2	157.00	0	0.00	157.00	0.2	4,901	0.00%
2022/09/22	1.1	154.50	0	0.00	156.50	1.1	4,893	0.02%
2022/09/21	2.4	157.72	2	158.50	157.00	0.4	4,917	0.01%
2022/09/20	1	162.50	2	162.50	161.50	-1	4,902	-0.02%
2022/09/19	1	161.50	1	159.50	159.50	0	4,929	0.00%
2022/09/16	2.6	162.00	2	162.75	160.50	0.6	4,974	0.01%
2022/09/15	2	165.00	0	0.00	164.00	2	5,015	0.04%
2022/09/14	2.2	164.57	1.1	165.50	165.00	1.1	5,091	0.02%
2022/09/13	3	168.83	2	168.25	167.00	1	5,132	0.02%
2022/09/12	2	168.25	2	168.25	168.50	0	5,211	0.00%
2022/09/08	1	163.50	3	164.50	163.50	-2	5,360	-0.04%
2022/09/07	1.1	159.93	0	0.00	158.50	1.1	5,372	0.02%
2022/09/06	0	162.00	2	161.50	163.50	-2	5,371	-0.04%
2022/09/05	2	162.50	2	162.25	162.00	0	5,435	0.00%
2022/09/02	6	166.08	4	167.13	166.00	2	5,510	0.04%
2022/09/01	3.4	164.41	0	0.00	164.50	3.4	5,499	0.06%
2022/08/31	0	0.00	1	168.00	167.50	-1	5,561	-0.02%
2022/08/30	1.1	162.00	3.1	167.26	168.00	-2.1	5,559	-0.04%
2022/08/29	3.1	160.02	1	161.00	161.00	2.1	5,496	0.04%
2022/08/26	1	167.50	0.1	168.00	166.50	0.9	5,514	0.02%
2022/08/25	0	0.00	1	167.00	167.00	-1	5,535	-0.02%
2022/08/24	1	165.00	1	164.00	164.00	0	5,560	0.00%
2022/08/23	10.1	162.00	11	163.45	166.00	-1	5,648	-0.02%
2022/08/19	3.2	167.80	0	0.00	166.00	3.2	5,751	0.05%
2022/08/18	2	167.25	2	168.25	169.00	0	5,698	0.00%
2022/08/17	0	0.00	3	166.33	167.50	-3	5,659	-0.05%
2022/08/16	1	164.00	5	163.90	163.00	-4	5,586	-0.07%
2022/08/15	4.1	160.74	0.2	161.50	160.00	3.9	5,515	0.07%
2022/08/12	13.1	162.27	4	162.13	161.50	9.1	5,470	0.17%
2022/08/11	6	161.83	4	161.13	161.00	2	5,467	0.04%
2022/08/10	1	154.00	2.1	156.45	156.50	-1.1	5,418	-0.02%
2022/08/09	0	0.00	3	156.00	155.50	-3	5,402	-0.06%
2022/08/08	1.1	147.55	0	0.00	151.50	1.1	5,417	0.02%
2022/08/05	4	147.50	14	147.07	149.00	-10	5,544	-0.18%
2022/08/04	1	138.00	1	136.50	139.00	0	5,368	0.00%
2022/08/03	3.1	138.01	0	0.00	138.00	3.1	5,406	0.06%
2022/07/29	1	143.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	1	143.00	1	142.00	142.00	0	5,588	0.00%
2022/07/27	1	140.50	2	142.25	143.00	-1	5,713	-0.02%
2022/07/26	1	141.50	1	141.50	141.50	0	5,703	0.00%
2022/07/25	1.1	145.41	0	0.00	145.00	1.1	5,727	0.02%
2022/07/22	1	146.50	2	145.75	146.00	-1	5,808	-0.02%
2022/07/21	1	145.50	1	145.50	145.50	0	5,817	0.00%
2022/07/20	2	142.00	1	142.00	142.00	1	5,829	0.02%
2022/07/19	3	138.67	0	0.00	139.00	3	5,823	0.05%
2022/07/15	3	138.50	8	140.75	141.00	-5	5,809	-0.09%
2022/07/14	1	139.00	0	0.00	138.00	1	5,776	0.02%
2022/07/12	1	136.50	0	0.00	136.50	1	5,740	0.02%
2022/07/11	2	141.75	1	142.50	141.00	1	5,750	0.02%
2022/07/08	0	0.00	1	141.00	140.50	-1	5,736	-0.02%
2022/07/07	0	0.00	4	138.38	138.50	-4	5,719	-0.07%
2022/07/06	2	133.75	0	0.00	133.00	2	5,828	0.03%
2022/07/01	4.1	136.71	4	137.00	139.00	0.1	5,867	0.00%
2022/06/30	3.1	141.84	3	141.67	141.00	0.1	5,781	0.00%
2022/06/29	1	146.00	3	143.50	145.50	-2	5,775	-0.03%
2022/06/28	1	148.50	3	146.67	146.50	-2	5,780	-0.03%
2022/06/27	3	151.00	2	151.00	152.00	1	5,782	0.02%
2022/06/24	0	0.00	2	147.00	147.00	-2	5,751	-0.03%
2022/06/23	1	140.50	1	141.00	143.50	0	5,748	0.00%
2022/06/22	3	146.00	0	0.00	143.00	3	5,747	0.05%
2022/06/21	3.1	145.92	0	0.00	146.50	3.1	5,723	0.05%
2022/06/20	11	144.95	4	146.13	142.50	7	5,801	0.12%
2022/06/17	16.1	148.40	15	149.13	150.00	1.1	5,724	0.02%
2022/06/16	4	157.89	5	159.80	156.50	-1	5,598	-0.02%
2022/06/15	2	161.25	2	161.00	162.00	0	5,656	0.00%
2022/06/14	6	159.83	12	160.00	160.50	-6	5,814	-0.10%
2022/06/13	6	162.75	3	162.67	161.50	3	5,805	0.05%
2022/06/10	1	171.00	0	0.00	171.00	1	5,781	0.02%
2022/06/09	3	172.67	2.1	172.71	173.00	0.9	5,831	0.02%
2022/06/08	0	0.00	1	171.00	170.00	-1	5,773	-0.02%
2022/06/07	0	0.00	3	169.17	169.00	-3	5,831	-0.05%
2022/06/06	7	167.93	2	169.00	171.00	5	5,863	0.09%
2022/06/02	0	0.00	12	170.00	170.00	-12	5,915	-0.20%
2022/06/01	6	170.83	3.1	170.03	169.50	2.9	6,035	0.05%
2022/05/31	8.2	169.16	8	170.63	172.50	0.2	5,993	0.00%
2022/05/30	42.1	169.35	38	169.67	170.50	4	5,949	0.07%
2022/05/27	0	0.00	3.3	163.46	162.00	-3.3	5,795	-0.06%
2022/05/26	3	160.00	0.4	163.50	159.00	2.7	5,807	0.05%
2022/05/25	7	160.79	7	159.07	161.00	0	5,839	0.00%
2022/05/24	10.1	159.49	0	0.00	156.50	10.1	5,923	0.17%
2022/05/23	2	163.00	2.1	165.00	162.50	-0.1	5,895	0.00%
2022/05/20	2	162.00	3	162.33	163.50	-1	5,960	-0.02%
2022/05/19	7.1	159.50	5	160.50	162.50	2.1	5,962	0.03%
2022/05/18	2	165.00	13	164.35	164.50	-11	5,926	-0.19%
2022/05/17	0	0.00	7	161.07	163.50	-7	5,853	-0.12%
2022/05/16	16.5	161.27	16.2	162.10	158.50	0.3	5,876	0.01%
2022/05/13	23.1	161.63	25.2	160.45	160.50	-2	5,791	-0.04%
2022/05/12	1.1	153.48	0	0.00	152.00	1.1	5,708	0.02%
2022/05/11	5	154.61	3	154.33	155.00	2	5,794	0.04%
2022/05/10	0	0.00	1	155.00	155.00	-1	5,921	-0.02%
2022/05/09	0.1	152.00	2	152.25	151.00	-1.9	6,010	-0.03%
2022/05/06	5	155.20	1	153.50	156.00	4	6,134	0.07%
2022/05/05	1.1	157.16	1	159.00	157.50	0.1	6,353	0.00%
2022/05/04	0.1	154.42	3	155.50	153.00	-2.9	6,409	-0.04%
2022/05/03	2.3	149.00	0.1	149.97	149.50	2.2	6,360	0.04%
2022/04/29	0	149.00	5	149.70	149.00	-5	6,481	-0.08%
2022/04/28	1	146.00	4	146.87	146.50	-3	6,540	-0.05%
2022/04/27	7.4	142.40	8	141.44	145.00	-0.6	6,504	-0.01%
2022/04/26	14.1	146.11	7	146.00	146.00	7.1	6,482	0.11%
2022/04/25	2	148.49	2	146.50	148.00	0	6,546	0.00%
2022/04/22	3.3	153.08	2	154.00	152.50	1.3	6,512	0.02%
2022/04/21	14	158.21	5	158.00	157.50	9	6,574	0.14%
2022/04/20	0	157.50	1	158.50	156.00	-1	6,663	-0.01%
2022/04/19	10	160.00	2	157.25	156.50	8	6,912	0.12%
2022/04/18	5	154.52	6	155.58	156.50	-1	7,026	-0.01%
2022/04/15	4.2	157.66	0	0.00	156.00	4.2	7,085	0.06%
2022/04/14	2	162.50	2	162.75	161.50	0	7,253	0.00%
2022/04/13	7.1	161.93	0	0.00	162.50	7.1	7,328	0.10%
2022/04/12	10	159.75	15	161.47	159.50	-5	7,483	-0.07%
2022/04/11	4	167.74	7	165.21	165.50	-3	7,609	-0.04%
2022/04/08	11	170.82	12.2	171.60	172.00	-1.2	7,770	-0.02%
2022/04/07	10	173.20	1.3	174.61	171.50	8.7	7,741	0.11%
2022/04/06	6	172.25	0	0.00	171.50	6	7,763	0.08%
2022/04/01	4	174.75	1	176.50	176.50	3	7,802	0.04%
2022/03/31	2	179.00	6	176.42	177.00	-4	7,894	-0.05%
2022/03/30	2	179.00	1	180.00	178.50	1	7,942	0.01%
2022/03/29	5	177.10	0	0.00	176.50	5	8,113	0.06%
2022/03/25	0.1	183.00	1	179.50	179.50	-0.9	8,152	-0.01%
2022/03/24	3	182.49	2	179.75	183.00	1	8,147	0.01%
2022/03/23	2	182.75	1	183.50	182.00	1	8,170	0.01%
2022/03/22	1.3	179.80	1	179.50	180.00	0.3	8,237	0.00%
2022/03/21	8	178.62	0	0.00	178.50	8	8,264	0.10%
2022/03/18	9.2	177.92	3	179.00	177.50	6.2	8,286	0.07%
2022/03/17	4.1	177.91	0.1	177.00	180.00	4	8,312	0.05%
2022/03/16	4	170.00	0	0.00	170.50	4	8,352	0.05%
2022/03/15	2	166.26	0	0.00	166.00	2	8,477	0.02%
2022/03/14	6	173.17	2	175.51	173.00	4	8,660	0.05%
2022/03/11	1	174.00	1.2	173.25	171.50	-0.2	8,657	0.00%
2022/03/10	2.2	176.05	2	176.00	174.50	0.2	8,672	0.00%
2022/03/09	1.2	172.51	2.2	172.68	172.50	-1	8,760	-0.01%
2022/03/08	2.1	168.32	1.2	169.93	169.00	0.9	8,757	0.01%
2022/03/07	5.7	172.04	3	172.00	173.00	2.7	8,744	0.03%
2022/03/04	2	182.75	4	181.50	183.00	-2	8,684	-0.02%
2022/03/03	5	183.51	0	0.00	183.50	5	8,852	0.06%
2022/03/02	6	185.00	0	0.00	185.00	6	8,955	0.07%
2022/03/01	0.1	188.00	0.1	186.95	187.00	-0.1	9,107	0.00%
2022/02/25	3	184.33	0.4	184.50	182.00	2.6	9,655	0.03%
2022/02/24	11.1	184.35	5.1	184.04	183.00	6	9,843	0.06%
2022/02/23	1	192.00	17	192.00	192.00	-16	10,009	-0.16%
2022/02/22	3.1	188.94	5.1	190.90	188.50	-2	10,036	-0.02%
2022/02/21	0.1	195.00	0	0.00	194.50	0.1	10,029	0.00%
2022/02/18	0.1	193.50	0	0.00	195.00	0.1	10,098	0.00%
2022/02/17	1	194.00	4.3	193.77	193.50	-3.3	10,164	-0.03%
2022/02/16	2.1	192.51	1	196.50	192.50	1.1	10,203	0.01%
2022/02/15	4	194.63	0.2	195.00	192.50	3.8	10,212	0.04%
2022/02/14	6	195.09	7	194.50	194.00	-1	10,191	-0.01%
2022/02/11	5.1	200.92	5	201.50	201.50	0.1	10,126	0.00%
2022/02/10	10.3	203.92	5	204.40	204.00	5.3	10,045	0.05%
2022/02/09	6.1	199.17	0.5	200.98	198.50	5.6	9,887	0.06%
2022/02/08	2	198.97	1.1	197.09	200.00	0.9	9,855	0.01%
2022/02/07	5.2	195.66	2	196.25	199.00	3.2	9,741	0.03%
2022/01/26	2.1	208.03	3	209.17	209.50	-0.9	9,557	-0.01%
2022/01/25	4.2	211.73	1	215.00	212.50	3.2	9,569	0.03%
2022/01/24	1.2	215.48	4	213.38	216.00	-2.8	9,677	-0.03%
2022/01/21	4.4	205.58	6.2	206.69	205.50	-1.8	9,695	-0.02%
2022/01/20	5.2	213.29	1	212.00	212.50	4.2	9,574	0.04%
2022/01/19	0.6	213.01	2	212.00	214.50	-1.4	9,518	-0.02%
2022/01/18	8.1	217.95	3	217.83	217.00	5.1	9,440	0.05%
2022/01/17	6.1	221.65	5	223.10	223.50	1.1	9,339	0.01%
2022/01/14	5.2	220.31	3	221.00	222.50	2.2	9,318	0.02%
2022/01/13	4	230.63	3	230.00	229.00	1	9,210	0.01%
2022/01/12	2	233.50	7	233.50	231.00	-5	9,092	-0.05%
2022/01/11	14.1	228.76	5	228.40	225.50	9.1	8,854	0.10%
2022/01/10	2	230.50	2	233.50	233.50	0	8,784	0.00%
2022/01/07	9.3	233.56	1	232.51	235.00	8.3	8,773	0.09%
2022/01/06	3	242.17	1	240.50	242.50	2	8,574	0.02%
2022/01/05	4	242.38	3	244.67	247.00	1	8,532	0.01%
2022/01/04	12	241.41	10	243.85	245.00	2	8,353	0.02%
2022/01/03	6	238.99	11	236.15	231.50	-5	8,080	-0.06%
2021/12/30	1	236.50	0	0.00	236.00	1	7,912	0.01%
2021/12/29	2.1	237.69	2.1	238.19	236.50	0	7,927	0.00%
2021/12/28	0	0.00	1	235.50	235.00	-1	7,876	-0.01%
2021/12/27	2	231.25	4	234.38	234.50	-2	7,835	-0.03%
2021/12/24	5.1	228.80	5	225.90	228.50	0.1	7,779	0.00%
2021/12/23	17	228.59	19	228.08	229.00	-2	7,737	-0.03%
2021/12/22	2.2	217.80	10	218.50	218.00	-7.8	7,635	-0.10%
2021/12/21	5	218.90	1	218.00	218.00	4	7,661	0.05%
2021/12/20	10	223.00	14	224.54	219.00	-4	7,611	-0.05%
2021/12/17	30	224.83	14.1	224.93	225.00	15.9	7,574	0.21%
2021/12/16	11.2	224.56	18.1	228.69	228.50	-6.9	7,506	-0.09%
2021/12/15	3	217.67	2	219.50	219.00	1	7,348	0.01%
2021/12/14	2	217.50	4	219.50	217.00	-2	7,303	-0.03%
2021/12/13	1	224.50	4	224.38	223.00	-3	7,229	-0.04%
2021/12/10	24	223.71	27.1	223.31	226.00	-3.1	7,126	-0.04%
2021/12/09	24.5	221.66	14	221.89	220.50	10.5	6,926	0.15%
2021/12/08	9.1	218.39	7	218.71	219.00	2.1	6,752	0.03%
2021/12/07	2	209.50	1	210.00	209.50	1	6,534	0.02%
2021/12/06	3.2	211.84	2	211.50	212.00	1.2	6,504	0.02%
2021/12/03	4	211.25	5	210.30	211.50	-1	6,549	-0.02%
2021/12/02	1	206.00	5	205.00	205.00	-4	6,505	-0.06%
2021/12/01	6	206.75	7	206.50	206.50	-1	6,555	-0.02%
2021/11/30	8	208.81	3.1	209.69	207.00	4.9	6,532	0.07%
2021/11/29	7	206.72	8	207.31	205.00	-1	6,545	-0.01%
2021/11/26	3.3	201.91	9.1	203.60	200.50	-5.8	6,407	-0.09%
2021/11/25	4	214.00	2	212.50	212.50	2	6,371	0.03%
2021/11/24	87	222.56	86	221.80	215.00	1	6,396	0.02%
2021/11/23	4	208.75	5	206.10	207.00	-1	5,993	-0.02%
2021/11/22	3.5	202.73	6.1	204.48	205.50	-2.6	5,969	-0.04%
2021/11/19	0.1	196.00	0	0.00	195.00	0.1	5,977	0.00%
2021/11/17	1	194.00	4	197.00	198.00	-3	6,094	-0.05%
2021/11/16	2	198.00	5	196.30	194.50	-3	6,123	-0.05%
2021/11/15	2	193.25	5	196.00	193.50	-3	6,196	-0.05%
2021/11/12	2	194.00	6	196.17	193.00	-4	6,252	-0.06%
2021/11/11	1	194.00	2	194.25	193.00	-1	6,248	-0.02%
2021/11/10	1	192.00	0	0.00	194.00	1	6,319	0.02%
2021/11/09	0	0.00	2	195.00	194.50	-2	6,353	-0.03%
2021/11/08	1	190.50	0	0.00	191.50	1	6,364	0.02%
2021/11/05	3	193.33	2	193.50	193.00	1	6,400	0.02%
2021/11/04	4	192.50	0.3	191.00	190.50	3.7	6,437	0.06%
2021/11/03	3	191.67	0	0.00	192.00	3	6,483	0.05%
2021/11/02	8	194.38	7	194.50	191.50	1	6,617	0.02%
2021/11/01	5	195.60	10	196.80	197.00	-5	6,518	-0.08%
2021/10/29	4	190.38	14.3	189.91	189.50	-10.3	6,392	-0.16%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/27	2.1	182.79	0	0.00	182.50	2.1	6,353	0.03%
2021/10/25	4.2	177.36	1.2	180.92	180.50	3	6,532	0.05%
2021/10/22	6	179.75	0	0.00	179.00	6	6,741	0.09%
2021/10/21	2	184.50	5	185.60	180.50	-3	6,876	-0.04%
2021/10/20	0	0.00	4	183.13	183.00	-4	6,886	-0.06%
2021/10/19	1	181.50	6	182.75	183.00	-5	7,066	-0.07%
2021/10/18	1	178.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	1	183.00	9	182.94	184.00	-8	7,337	-0.11%
2021/10/13	7	177.71	2	177.00	175.00	5	7,552	0.07%
2021/10/12	1	178.00	0	0.00	178.00	1	7,673	0.01%
2021/10/08	5	180.30	3	180.83	181.00	2	7,840	0.03%
2021/10/07	2	180.75	8	181.88	181.50	-6	8,099	-0.07%
2021/10/05	0	0.00	1	168.00	176.00	-1	8,968	-0.01%
2021/10/04	3	171.00	0	0.00	172.00	3	9,015	0.03%
2021/10/01	8	174.25	0	0.00	175.50	8	9,120	0.09%
2021/09/30	7	175.79	2	177.00	181.50	5	9,188	0.05%
2021/09/29	4.2	176.13	1	177.00	174.50	3.2	9,180	0.03%
2021/09/28	4	182.88	3	183.50	184.00	1	9,168	0.01%
2021/09/27	3	187.67	2	187.00	187.00	1	9,163	0.01%
2021/09/24	3	189.17	2	191.00	191.00	1	9,278	0.01%
2021/09/22	0.1	187.50	9	184.00	186.00	-8.9	9,675	-0.09%
2021/09/17	1	186.50	2	188.25	190.50	-1	9,671	-0.01%
2021/09/16	4	189.00	3	189.00	189.00	1	9,806	0.01%
2021/09/15	0.1	189.50	1	191.00	189.00	-0.9	10,108	-0.01%
2021/09/13	1	193.00	0	192.50	192.00	1	10,503	0.01%
2021/09/10	0	0.00	4	193.25	193.50	-4	10,554	-0.04%
2021/09/09	1.1	185.21	2	188.75	189.50	-1	10,705	-0.01%
2021/09/08	3	187.00	2	185.00	185.00	1	10,742	0.01%
2021/09/07	5	189.70	2	191.50	189.00	3	10,701	0.03%
2021/09/06	0.5	195.00	1.1	195.00	195.50	-0.6	10,626	-0.01%
2021/09/03	2	193.25	2	193.26	194.00	0	10,585	0.00%
2021/09/02	2	196.25	3	195.50	189.50	-1	10,684	-0.01%
2021/09/01	2	193.75	3.1	193.87	194.00	-1.1	10,842	-0.01%
2021/08/31	2.2	192.34	5	193.70	193.00	-2.8	10,880	-0.03%
2021/08/30	2.1	194.95	4.1	194.47	193.50	-2.1	10,831	-0.02%
2021/08/27	6	189.42	5	191.10	190.00	1	10,694	0.01%
2021/08/26	8.1	187.88	3	186.67	187.50	5.1	10,631	0.05%
2021/08/25	3	181.17	28	186.88	191.00	-25	10,485	-0.24%
2021/08/24	1	173.00	1	177.50	174.00	0	10,262	0.00%
2021/08/23	0	172.50	2	173.00	174.00	-2	10,224	-0.02%
2021/08/20	1.1	163.52	0	0.00	164.00	1.1	10,164	0.01%
2021/08/19	8	164.44	10	164.85	163.50	-2	10,107	-0.02%
2021/08/18	51	171.43	53	170.97	173.50	-2	10,062	-0.02%
2021/08/17	5.1	166.83	0	0.00	166.00	5.1	10,148	0.05%
2021/08/16	1	169.51	1.1	170.00	172.50	-0.1	10,093	0.00%
2021/08/13	4	174.38	1	178.00	172.50	3	10,033	0.03%
2021/08/12	2	179.50	0	0.00	179.00	2	10,040	0.02%
2021/08/11	0.1	180.92	0	0.00	180.00	0.1	10,077	0.00%
2021/08/10	6	181.17	2	185.00	182.00	4	10,147	0.04%
2021/08/09	4.1	188.14	0	0.00	187.00	4.1	10,205	0.04%
2021/08/06	13	193.19	5	194.10	193.00	8	10,262	0.08%
2021/08/05	6	202.67	3	203.69	204.00	3	10,235	0.03%
2021/08/04	0	0.00	0	199.00	199.00	0	10,513	0.00%
2021/08/03	0	198.50	3	196.67	199.50	-3	10,820	-0.03%
2021/08/02	0	0.00	2	191.00	192.50	-2	10,893	-0.02%
2021/07/30	4	190.88	2	192.00	189.00	2	10,992	0.02%
2021/07/29	2	191.00	3.1	194.33	195.50	-1.1	11,203	-0.01%
2021/07/28	1.1	187.55	6.2	188.98	189.00	-5	11,474	-0.04%
2021/07/27	1	198.99	0	204.50	196.50	1	11,612	0.01%
2021/07/26	2	208.50	0	210.33	209.00	2	11,672	0.02%
2021/07/23	10	214.65	12	216.75	210.00	-2	11,876	-0.02%
2021/07/22	12	214.38	5	213.50	212.00	7	11,797	0.06%
2021/07/21	61	218.82	64.3	217.70	213.00	-3.3	11,968	-0.03%
2021/07/20	1	216.50	3	215.33	209.00	-2	12,128	-0.02%
2021/07/19	8	215.63	2	216.50	216.00	6	12,481	0.05%
2021/07/16	3	211.33	7	213.49	217.00	-4	12,839	-0.03%
2021/07/15	2	211.00	1	213.00	213.50	1	13,757	0.01%
2021/07/14	27.3	209.76	30.2	211.29	210.50	-2.9	14,389	-0.02%
2021/07/13	20	212.10	22.6	218.30	215.50	-2.5	14,242	-0.02%
2021/07/12	2	199.75	4	198.88	200.50	-2	13,477	-0.01%
2021/07/09	10	195.50	12	196.46	196.00	-2	13,427	-0.02%
2021/07/08	3	197.17	4	197.50	196.00	-1	13,477	-0.01%
2021/07/07	1	197.47	10	196.85	197.00	-9	13,466	-0.07%
2021/07/06	8	192.69	1	192.50	192.50	7	13,458	0.05%
2021/07/05	0	194.83	10.2	194.75	194.50	-10.1	13,610	-0.07%
2021/07/02	0	190.00	2	189.50	189.50	-2	13,814	-0.01%
2021/07/01	6	189.33	0	0.00	187.00	6	13,871	0.04%
2021/06/30	7	194.36	6	194.92	193.00	1	13,947	0.01%
2021/06/29	19	197.18	23.4	196.75	192.00	-4.4	13,885	-0.03%
2021/06/28	1	189.50	8	190.19	191.50	-7	13,710	-0.05%
2021/06/25	10	194.45	7	194.43	191.00	3	13,743	0.02%
2021/06/24	24	191.71	23.1	192.80	194.50	0.9	13,640	0.01%
2021/06/23	8	189.50	24.8	188.28	191.50	-16.8	13,369	-0.13%
2021/06/22	6	178.75	2.1	177.71	177.50	3.9	13,018	0.03%
2021/06/21	6	178.92	5	179.10	178.00	1	13,002	0.01%
2021/06/18	14	186.11	8	188.50	183.00	6	12,987	0.05%
2021/06/17	1	183.97	3	183.50	185.00	-2	12,867	-0.02%
2021/06/16	1	181.51	0	0.00	180.00	1	12,976	0.01%
2021/06/15	1.1	183.96	0	0.00	182.50	1.1	13,000	0.01%
2021/06/11	7	180.71	0	0.00	182.00	7	13,061	0.05%
2021/06/10	7	182.14	59.2	181.27	183.00	-52.2	13,107	-0.40%
2021/06/09	8.2	180.45	22.1	179.42	181.00	-14	12,969	-0.11%
2021/06/08	9	175.39	14.1	175.04	174.00	-5.1	12,752	-0.04%
2021/06/07	5	171.70	3	171.17	172.00	2	12,733	0.02%
2021/06/04	2	172.00	0	173.00	172.50	2	12,735	0.02%
2021/06/03	4	172.12	7.1	170.58	173.00	-3.1	12,838	-0.02%
2021/06/02	11	165.87	9	169.72	165.00	2	12,791	0.02%
2021/06/01	6	168.09	2	169.50	168.00	4	12,867	0.03%
2021/05/31	9.1	167.56	0.1	169.50	168.50	9.1	12,884	0.07%
2021/05/28	0	165.50	0	0.00	165.00	0	12,907	0.00%
2021/05/27	3	160.85	9	162.33	163.50	-6	12,956	-0.05%
2021/05/26	0	162.61	0.1	162.94	162.00	0	13,006	0.00%
2021/05/25	5.1	162.91	9.2	163.85	164.00	-4.2	13,006	-0.03%
2021/05/24	7	154.50	3	153.67	156.00	4	13,123	0.03%
2021/05/21	1.2	151.75	1	150.00	153.50	0.2	13,256	0.00%
2021/05/20	1	149.50	1	148.00	147.50	0	13,666	0.00%
2021/05/19	4	151.38	0	0.00	150.00	4	13,667	0.03%
2021/05/18	3	150.50	2.1	152.59	154.50	1	13,701	0.01%
2021/05/17	3.3	148.00	9	146.67	145.00	-5.7	13,815	-0.04%
2021/05/14	4	153.13	1	154.00	155.00	3	13,665	0.02%
2021/05/13	12	154.96	9	152.33	152.00	3	13,578	0.02%
2021/05/12	24.1	155.44	15	152.37	155.00	9.1	13,449	0.07%
2021/05/11	20.3	159.70	18	158.17	158.00	2.3	13,222	0.02%
2021/05/10	5.1	173.74	3	176.33	172.00	2.1	13,061	0.02%
2021/05/07	2	178.25	1	177.00	178.50	1	13,058	0.01%
2021/05/06	24	171.19	21.1	172.72	172.50	2.9	13,022	0.02%
2021/05/05	110	174.44	67	174.47	170.50	43	12,783	0.34%	大買/
2021/05/04	8	184.93	16.2	186.33	183.00	-8.2	12,559	-0.07%
2021/05/03	11.1	186.51	42	189.32	183.50	-30.9	12,493	-0.25%
2021/04/29	0.1	196.00	9	199.87	195.50	-8.9	12,639	-0.07%
2021/04/28	6	194.67	3	196.50	196.00	3	12,427	0.02%
2021/04/27	13	198.54	10.3	198.32	197.50	2.7	12,426	0.02%
2021/04/26	30.1	195.28	25	196.34	200.00	5.1	12,255	0.04%
2021/04/23	25	191.12	24.2	190.42	192.50	0.8	12,017	0.01%
2021/04/22	62	191.37	44	187.98	179.00	18	11,844	0.15%
2021/04/21	56.1	196.35	45.1	198.49	190.50	11	11,537	0.09%
2021/04/20	13	184.62	15.1	186.16	190.00	-2.1	10,641	-0.02%
2021/04/19	5	172.60	1	173.00	173.00	4	9,991	0.04%
2021/04/16	3	169.33	5	169.50	169.50	-2	10,055	-0.02%
2021/04/15	2.1	167.04	5.2	167.77	169.00	-3.1	10,170	-0.03%
2021/04/14	6.1	166.47	8	164.44	168.50	-1.9	10,245	-0.02%
2021/04/13	10.1	172.73	6	171.92	170.00	4.1	10,377	0.04%
2021/04/12	4	169.88	3.1	170.99	170.50	1	10,532	0.01%
2021/04/09	15.3	173.28	13.2	171.56	170.00	2.1	10,767	0.02%
2021/04/08	12.2	176.83	12.1	177.13	176.00	0.1	10,814	0.00%
2021/04/07	4.2	173.83	31	172.89	172.50	-26.8	10,851	-0.25%
2021/04/06	4.1	172.35	9.6	172.37	174.00	-5.5	11,465	-0.05%
2021/04/01	10	169.55	6.2	169.84	169.50	3.8	11,433	0.03%
2021/03/31	5	169.60	6	168.00	169.00	-1	11,478	-0.01%
2021/03/30	3	166.67	2	165.25	167.50	1	11,564	0.01%
2021/03/29	0.1	163.50	0	0.00	164.00	0.1	11,816	0.00%
2021/03/26	1	161.00	1	162.00	161.00	0	12,205	0.00%
2021/03/25	1.2	160.08	0	0.00	160.50	1.2	12,361	0.01%
2021/03/24	0.2	163.03	0	0.00	162.00	0.2	12,549	0.00%
2021/03/23	5.2	166.46	6	167.08	166.00	-0.9	12,740	-0.01%
2021/03/22	3.1	167.00	3	165.83	165.50	0.1	12,974	0.00%
2021/03/19	1.2	167.75	0	0.00	168.00	1.2	13,214	0.01%
2021/03/18	4	167.38	8	167.69	167.00	-4	13,270	-0.03%
2021/03/17	19	167.68	13	170.00	165.50	6	13,845	0.04%
2021/03/16	6	166.83	0	0.00	168.50	6	14,131	0.04%
2021/03/15	3	164.00	5	164.50	165.50	-2	14,731	-0.01%
2021/03/12	1	164.00	0	0.00	164.00	1	14,975	0.01%
2021/03/11	1	158.50	6	161.92	162.50	-5	15,371	-0.03%
2021/03/10	1.1	156.50	2	155.25	156.00	-1	15,671	-0.01%
2021/03/09	3	152.51	38	153.99	153.50	-35	16,368	-0.21%
2021/03/08	5.5	161.72	3	157.83	157.50	2.5	16,950	0.01%
2021/03/05	2	159.00	2	163.00	160.00	0	18,104	0.00%
2021/03/04	2	160.75	3	160.50	160.00	-1	18,259	-0.01%
2021/03/03	33.1	162.35	8	163.31	163.50	25.1	18,387	0.14%
2021/03/02	0	0.00	3	169.67	166.50	-3	18,602	-0.02%
2021/02/26	5.1	166.52	1	167.00	167.00	4.1	18,790	0.02%
2021/02/25	2.1	172.45	5	172.10	171.00	-2.9	19,109	-0.02%
2021/02/24	31.2	174.34	46.5	171.19	170.00	-15.3	19,236	-0.08%
2021/02/23	26	172.21	1.1	171.64	172.00	24.9	18,979	0.13%
2021/02/22	10.4	174.22	43.1	171.65	175.00	-32.7	18,860	-0.17%
2021/02/19	0.1	165.50	0	0.00	167.00	0.1	18,511	0.00%
2021/02/18	4	164.50	11.5	165.43	164.00	-7.5	18,916	-0.04%
2021/02/17	32	163.31	2	165.00	161.50	30	18,922	0.16%
2021/02/05	24	156.08	11	155.05	155.00	13	18,760	0.07%
2021/02/04	0	0.00	1	156.00	157.00	-1	18,906	-0.01%
2021/02/03	3.3	158.14	25	156.08	155.50	-21.7	19,198	-0.11%
2021/02/02	6.1	154.74	10	157.70	158.00	-3.9	19,247	-0.02%
2021/02/01	7.3	150.20	9	147.56	150.00	-1.8	19,361	-0.01%
2021/01/29	4.9	153.66	5.8	154.17	152.00	-0.9	19,472	0.00%
2021/01/28	1.1	157.55	2	156.50	157.50	-0.9	19,406	0.00%
2021/01/27	2.2	161.59	8	163.50	162.00	-5.8	19,456	-0.03%
2021/01/26	10.5	164.40	4	165.25	162.00	6.5	19,440	0.03%
2021/01/25	17.3	172.76	8	173.39	170.50	9.3	19,287	0.05%
2021/01/22	11.1	170.69	17.1	169.35	172.00	-6	18,999	-0.03%
2021/01/21	4.1	160.50	6	161.33	160.00	-1.9	18,678	-0.01%
2021/01/20	3.4	159.49	1	160.00	159.50	2.4	18,700	0.01%
2021/01/19	8	164.75	4	164.63	165.00	4	18,666	0.02%
2021/01/18	9.2	157.41	9	158.56	163.00	0.2	18,622	0.00%
2021/01/15	11.7	162.29	4	162.37	161.00	7.7	18,518	0.04%
2021/01/14	5.3	168.59	4	168.63	167.50	1.3	18,227	0.01%
2021/01/13	6	169.25	5	170.20	169.00	1	18,092	0.01%
2021/01/12	10.1	169.75	1	168.50	168.50	9.1	17,950	0.05%
2021/01/11	19.1	170.68	11.2	172.17	174.00	7.9	17,810	0.04%
2021/01/08	9	170.17	8	170.63	170.00	1	17,740	0.01%
2021/01/07	5	172.30	8	171.31	172.00	-3	17,767	-0.02%
2021/01/06	6.2	169.47	18	169.14	172.50	-11.8	17,705	-0.07%
2021/01/05	10.3	172.34	8	171.81	171.00	2.3	17,446	0.01%
2021/01/04	45.2	178.08	27.1	178.99	177.50	18.1	17,184	0.11%
2020/12/31	22	175.80	29	176.07	177.50	-7	16,868	-0.04%
2020/12/30	12	174.58	24.2	175.00	175.00	-12.2	16,663	-0.07%
2020/12/29	109.2	174.52	99.1	174.53	171.00	10.1	16,395	0.06%	大買/
2020/12/28	22.1	167.96	18	168.19	169.00	4.1	15,706	0.03%
2020/12/25	7	166.43	13	166.31	167.50	-6	15,544	-0.04%
2020/12/24	14	166.25	6	167.00	165.00	8	15,449	0.05%
2020/12/23	21	167.12	24	166.42	168.00	-3	15,348	-0.02%
2020/12/22	30	166.13	24	167.60	162.50	6	15,141	0.04%
2020/12/21	3	160.67	8	160.87	160.50	-5	14,756	-0.03%
2020/12/18	9	163.78	7	163.36	161.50	2	14,595	0.01%
2020/12/17	9	166.28	3	167.50	166.50	6	14,418	0.04%
2020/12/16	17	168.12	21	168.29	170.00	-4	14,232	-0.03%
2020/12/15	51	169.91	46	166.83	163.00	5	13,968	0.04%
2020/12/14	31	168.98	26	169.98	168.50	5	13,701	0.04%
2020/12/11	66	170.91	51	171.14	168.00	15	13,705	0.11%
2020/12/10	87.2	168.34	83.5	169.12	168.00	3.7	13,190	0.03%
2020/12/09	79	172.62	93	172.96	172.00	-14	12,823	-0.11%
2020/12/08	30.1	157.92	27	157.83	159.00	3.1	12,171	0.03%
2020/12/07	18.2	154.04	20	153.85	154.50	-1.8	11,949	-0.02%
2020/12/04	6	159.08	11	159.27	160.00	-5	11,594	-0.04%
2020/12/03	35.3	157.89	43	157.16	160.00	-7.7	11,330	-0.07%
2020/12/02	10	151.10	25.2	150.86	154.00	-15.2	10,718	-0.14%
2020/12/01	223	148.75	224.2	149.30	144.50	-1.2	10,250	-0.01%	大買/大賣/
2020/11/30	12	142.21	5.4	143.32	143.50	6.6	9,258	0.07%
2020/11/27	1.3	129.08	4.3	129.79	130.50	-3	9,019	-0.03%
2020/11/26	7	127.14	12	127.92	129.00	-5	8,867	-0.06%
2020/11/25	7	123.79	2	126.00	122.00	5	8,601	0.06%
2020/11/24	5	124.30	26.3	123.92	125.00	-21.3	8,371	-0.26%
2020/11/23	88.3	119.21	87	119.22	120.00	1.3	7,990	0.02%
2020/11/20	0	0.00	3	116.67	116.50	-3	7,791	-0.04%
2020/11/19	6	116.00	0	117.00	117.00	6	7,773	0.08%
2020/11/18	14.1	116.46	2	116.00	116.00	12.1	7,765	0.16%
2020/11/17	26.1	120.04	24	119.90	115.50	2.1	7,764	0.03%
2020/11/16	2	115.25	3	115.00	115.00	-1	7,533	-0.01%
2020/11/13	0	0.00	5	113.50	113.50	-5	7,530	-0.07%
2020/11/12	5	113.00	12	112.79	112.50	-7	7,548	-0.09%
2020/11/11	1	110.50	18	112.81	114.00	-17	7,577	-0.22%
2020/11/10	5	108.10	2	108.25	107.50	3	7,456	0.04%
2020/11/09	8.5	109.76	22	108.11	110.00	-13.5	7,487	-0.18%
2020/11/06	19	106.95	32	106.91	106.00	-13	7,417	-0.18%
2020/11/05	6	104.08	1	104.00	103.50	5	7,400	0.07%
2020/11/04	6	103.33	6	103.00	103.50	0	7,491	0.00%
2020/11/03	10	100.50	22	101.00	101.50	-12	7,647	-0.16%
2020/10/30	20	99.90	0	0.00	99.60	20	7,843	0.25%
2020/10/29	3	100.00	7	99.54	99.90	-4	7,870	-0.05%
2020/10/28	0	0.00	4	102.75	101.50	-4	7,984	-0.05%
2020/10/27	4	104.13	23	103.96	104.00	-19	8,025	-0.24%
2020/10/23	0	0.00	1	102.50	103.00	-1	8,305	-0.01%
2020/10/22	3	102.67	3	102.17	102.00	0	8,390	0.00%
2020/10/21	0	0.00	1	101.50	101.50	-1	8,543	-0.01%
2020/10/20	2	102.50	3	101.50	101.00	-1	8,742	-0.01%
2020/10/19	3	101.67	2	101.50	102.00	1	8,987	0.01%
2020/10/16	25	101.36	5	102.30	101.00	20	9,209	0.22%
2020/10/15	10	102.00	53	102.23	102.50	-43	9,217	-0.47%
2020/10/14	5	100.12	2	100.00	100.50	3	9,128	0.03%
2020/10/13	0	0.00	3	98.67	99.20	-3	9,252	-0.03%
2020/10/12	1	98.00	1	99.50	98.00	0	9,314	0.00%
2020/10/08	2	99.15	0	0.00	98.70	2	9,377	0.02%
2020/10/06	1	98.80	3	98.77	98.50	-2	9,629	-0.02%
2020/10/05	1	98.10	1	97.90	97.90	0	9,893	0.00%
2020/09/30	0	0.00	1	96.50	96.80	-1	10,071	-0.01%
2020/09/29	3	96.37	0	0.00	96.10	3	10,245	0.03%
2020/09/28	1	96.00	0	0.00	96.00	1	10,438	0.01%
2020/09/25	5	95.54	8	95.09	94.40	-3	10,471	-0.03%
2020/09/24	5	98.00	1	98.30	97.20	4	10,491	0.04%
2020/09/23	21	99.18	21	98.35	99.90	0	10,527	0.00%
2020/09/22	5	98.94	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	102.44	3	102.50	102.00	6	10,529	0.06%
2020/09/17	1	103.00	0	0.00	103.00	1	10,545	0.01%
2020/09/16	9	104.72	15	104.30	103.00	-6	10,542	-0.06%
2020/09/15	2	102.00	2	102.50	103.00	0	10,426	0.00%
2020/09/14	0	0.00	2	101.00	100.50	-2	10,339	-0.02%
2020/09/11	0	0.00	1	101.00	100.50	-1	10,356	-0.01%
2020/09/10	4	103.00	7	100.93	100.50	-3	10,358	-0.03%
2020/09/09	4	101.08	2	101.50	102.00	2	10,349	0.02%
2020/09/08	3	100.30	4	100.00	100.50	-1	10,338	-0.01%
2020/09/07	9	102.61	10	101.85	100.00	-1	10,388	-0.01%
2020/09/04	8	99.93	9	100.83	102.50	-1	10,355	-0.01%
2020/09/03	3	98.53	4	100.00	101.00	-1	10,503	-0.01%
2020/09/02	4	97.15	1	97.40	97.30	3	10,847	0.03%
2020/09/01	22	95.58	8	95.83	96.80	14	10,883	0.13%
2020/08/31	4	97.30	1	96.70	96.40	3	10,959	0.03%
2020/08/28	2	97.10	0	0.00	97.40	2	11,085	0.02%
2020/08/27	1	98.90	0	0.00	98.40	1	11,263	0.01%
2020/08/26	1	97.50	0	0.00	97.80	1	11,264	0.01%
2020/08/25	13	98.07	0	0.00	97.50	13	11,271	0.12%
2020/08/24	10	97.05	13	97.31	98.00	-3	11,270	-0.03%
2020/08/21	14	96.76	13	96.82	97.10	1	11,267	0.01%
2020/08/20	10	96.62	4	98.03	95.60	6	11,224	0.05%
2020/08/19	4	103.00	1	101.50	101.50	3	11,038	0.03%
2020/08/18	10	104.10	7	103.07	104.00	3	11,024	0.03%
2020/08/17	1	105.00	4	104.63	104.00	-3	11,026	-0.03%
2020/08/14	22	102.39	13	102.65	103.50	9	10,886	0.08%
2020/08/13	4	101.50	2	102.50	101.00	2	10,794	0.02%
2020/08/12	15	102.57	12	103.83	103.00	3	10,709	0.03%
2020/08/11	3	103.50	6	104.33	102.50	-3	10,656	-0.03%
2020/08/10	5	101.60	8	101.88	101.50	-3	10,475	-0.03%
2020/08/07	14	103.00	9	103.72	100.00	5	10,409	0.05%
2020/08/05	2	99.70	7	100.21	99.30	-5	10,260	-0.05%
2020/08/04	3	97.67	1	97.30	98.90	2	10,378	0.02%
2020/08/03	2	97.55	4	97.25	97.00	-2	10,731	-0.02%
2020/07/31	7	97.91	7	97.91	98.00	0	10,755	0.00%
2020/07/30	3	95.47	2	96.15	97.80	1	10,717	0.01%
2020/07/29	2	94.30	2	94.95	94.50	0	10,733	0.00%
2020/07/28	5	96.50	35	96.02	94.50	-30	10,724	-0.28%
2020/07/27	32	95.40	2	95.85	95.30	30	10,641	0.28%
2020/07/24	6	97.85	10	96.84	96.10	-4	10,589	-0.04%
2020/07/23	6	101.33	2	101.50	100.00	4	10,450	0.04%
2020/07/22	5	107.30	5	107.50	108.00	0	10,288	0.00%
2020/07/21	3	104.83	3	106.17	106.00	0	10,074	0.00%
2020/07/20	4	103.88	4	104.63	103.50	0	9,894	0.00%
2020/07/17	6	101.58	6	102.83	103.00	0	9,830	0.00%
2020/07/16	3	102.83	6	102.67	102.00	-3	9,847	-0.03%
2020/07/15	12	102.17	4	102.88	101.00	8	9,773	0.08%
2020/07/14	9	102.22	1	101.50	101.50	8	9,928	0.08%
2020/07/13	1	103.00	21	104.48	104.50	-20	10,021	-0.20%
2020/07/10	21	102.48	3	102.33	102.50	18	10,149	0.18%
2020/07/09	6	106.25	12	105.38	106.00	-6	10,110	-0.06%
2020/07/08	17	102.09	6	103.17	102.50	11	9,882	0.11%
2020/07/07	2	98.20	3	100.57	99.50	-1	9,766	-0.01%
2020/07/06	5	100.20	8	100.31	100.00	-3	9,890	-0.03%
2020/07/03	1	97.60	3	96.97	97.80	-2	10,061	-0.02%
2020/07/02	2	97.00	11	96.54	97.00	-9	10,263	-0.09%
2020/07/01	4	95.50	1	95.80	95.40	3	10,373	0.03%
2020/06/30	2	94.70	5	94.62	94.90	-3	10,424	-0.03%
2020/06/29	1.9	92.84	5	92.76	93.00	-3.1	10,470	-0.03%
2020/06/24	0	0.00	1	94.50	94.00	-1	10,531	-0.01%
2020/06/23	2	94.15	4	93.70	93.90	-2	10,717	-0.02%
2020/06/22	4	93.45	2	93.30	93.10	2	10,897	0.02%
2020/06/19	5	93.84	5.1	94.00	93.90	-0.1	11,175	0.00%
2020/06/18	7	92.34	2	92.30	92.10	5	11,317	0.04%
2020/06/17	3	92.77	1	92.90	92.40	2	11,436	0.02%
2020/06/16	2	92.10	2	91.70	92.10	0	11,637	0.00%
2020/06/15	6	91.03	0	0.00	90.50	6	11,968	0.05%
2020/06/12	0	0.00	2	90.05	91.50	-2	12,126	-0.02%
2020/06/11	6	92.80	6	93.32	91.50	0	12,253	0.00%
2020/06/10	2	95.40	2	95.40	95.40	0	12,271	0.00%
2020/06/09	9	95.60	4	95.15	94.20	5	12,514	0.04%
2020/06/08	17	97.78	29	96.24	99.00	-12	12,338	-0.10%
2020/06/05	2	92.10	0	0.00	91.80	2	11,890	0.02%
2020/06/04	4	91.88	5	91.62	91.60	-1	11,991	-0.01%
2020/06/03	11	91.29	2	91.65	91.40	9	12,099	0.07%
2020/06/02	7	91.27	11	91.59	91.50	-4	11,996	-0.03%
2020/06/01	5	88.70	0	0.00	89.00	5	11,938	0.04%
2020/05/29	3	88.20	1	88.40	87.80	2	12,059	0.02%
2020/05/27	9	88.99	1	88.90	88.70	8	12,309	0.06%
2020/05/26	10	89.58	1	89.60	89.30	9	12,437	0.07%
2020/05/25	1	89.00	2	87.75	89.20	-1	12,565	-0.01%
2020/05/22	2	89.00	2	89.20	88.30	0	12,598	0.00%
2020/05/21	1	88.70	6	88.65	89.00	-5	12,627	-0.04%
2020/05/20	3	88.43	2	87.95	88.00	1	12,646	0.01%
2020/05/19	14	88.66	10	88.73	88.50	4	12,805	0.03%
2020/05/18	2	86.85	2	87.50	86.80	0	13,041	0.00%
2020/05/15	4	87.23	19	87.07	87.00	-15	13,274	-0.11%
2020/05/14	6	89.35	9	89.60	88.20	-3	13,690	-0.02%
2020/05/13	9	91.27	5	91.04	91.00	4	13,873	0.03%
2020/05/12	18	91.44	8.1	91.47	90.90	9.9	13,837	0.07%
2020/05/11	29	92.05	28	92.02	92.20	1	13,890	0.01%
2020/05/08	10	90.91	52	90.84	90.60	-42	13,690	-0.31%
2020/05/07	6	87.62	0	0.00	87.10	6	13,381	0.04%
2020/05/06	12	87.39	0	0.00	87.20	12	13,392	0.09%
2020/05/05	8	88.26	7	88.36	88.50	1	13,445	0.01%
2020/05/04	4	86.95	8	87.04	86.90	-4	13,527	-0.03%
2020/04/30	13	88.66	25	88.99	89.10	-12	13,575	-0.09%
2020/04/29	2	86.70	2	86.90	87.00	0	13,527	0.00%
2020/04/28	4	86.80	4	87.10	86.50	0	13,593	0.00%
2020/04/27	5	85.90	4	85.75	86.20	1	13,814	0.01%
2020/04/24	6	84.55	12	84.47	84.70	-6	13,917	-0.04%
2020/04/23	7	85.61	3	86.03	85.20	4	14,143	0.03%
2020/04/22	6	85.05	4	85.05	85.10	2	14,263	0.01%
2020/04/21	11	86.70	27	87.37	84.40	-16	14,573	-0.11%
2020/04/20	4	87.80	7	88.17	87.50	-3	14,549	-0.02%
2020/04/17	21	87.88	17	88.28	86.40	4	14,507	0.03%
2020/04/16	14	87.76	4	87.90	88.00	10	14,323	0.07%
2020/04/15	14.1	87.76	25	88.09	88.60	-10.9	14,254	-0.08%
2020/04/14	8	85.98	6	85.83	86.00	2	14,050	0.01%
2020/04/13	12	85.34	1	84.80	84.50	11	14,051	0.08%
2020/04/10	4	85.18	16	84.84	86.00	-12	14,058	-0.09%
2020/04/09	34	85.60	14	85.91	84.30	20	14,202	0.14%
2020/04/08	31	86.36	16	85.53	86.90	15	14,166	0.11%
2020/04/07	12	82.00	10	82.35	82.90	2	13,825	0.01%
2020/04/06	24	77.33	30	77.86	80.00	-6	13,642	-0.04%
2020/04/01	4	77.23	0	0.00	77.20	4	13,501	0.03%
2020/03/31	3	78.80	4	78.75	78.20	-1	13,445	-0.01%
2020/03/30	5	78.22	2	77.50	79.10	3	14,004	0.02%
2020/03/27	105	81.71	101	80.20	79.60	4	13,950	0.03%	大買/大賣/
2020/03/26	10	79.40	36	77.94	80.30	-26	13,817	-0.19%
2020/03/25	19	80.47	22	79.82	78.70	-3	13,737	-0.02%
2020/03/24	11	76.38	3	76.47	75.70	8	13,481	0.06%
2020/03/23	11	74.91	3	75.67	73.60	8	13,586	0.06%
2020/03/20	41	82.01	8	81.14	80.60	33	13,512	0.24%
2020/03/19	6	79.87	4	80.55	75.80	2	13,392	0.01%
2020/03/18	31	86.36	34	85.25	84.20	-3	13,093	-0.02%
2020/03/17	17	85.81	13	85.42	84.20	4	13,013	0.03%
2020/03/16	12	89.84	40.1	86.64	86.50	-28.1	12,937	-0.22%
2020/03/13	24	88.96	22	88.47	91.70	2	12,861	0.02%
2020/03/12	5	93.74	16	93.75	94.00	-11	12,576	-0.09%
2020/03/11	2	101.00	3.1	101.62	98.50	-1.1	12,749	-0.01%
2020/03/10	24	98.66	44.1	100.94	102.00	-20.1	13,169	-0.15%
2020/03/09	22	100.55	21	100.02	98.30	1	13,222	0.01%
2020/03/06	45	106.19	6	106.50	106.00	39	13,026	0.30%
2020/03/05	2	107.50	7	108.00	109.00	-5	12,961	-0.04%
2020/03/04	7	105.14	2	105.00	103.50	5	12,816	0.04%
2020/03/03	13	109.58	4	108.88	106.50	9	12,681	0.07%
2020/03/02	10	105.95	5	106.70	108.50	5	12,578	0.04%
2020/02/27	9	105.78	6	106.25	105.00	3	12,499	0.02%
2020/02/26	6	110.92	5	110.70	108.50	1	12,399	0.01%
2020/02/25	2	112.75	2	112.75	113.00	0	12,235	0.00%
2020/02/24	11	114.05	2	112.50	112.50	9	12,185	0.07%
2020/02/21	18	116.42	20.1	116.07	116.50	-2.1	12,075	-0.02%
2020/02/20	15	116.83	19	116.00	117.00	-4	12,027	-0.03%
2020/02/19	22	115.50	25	115.76	116.00	-3	11,823	-0.03%
2020/02/18	14	113.50	6	114.00	110.50	8	11,515	0.07%
2020/02/17	46	112.12	33	111.65	113.00	13	11,278	0.12%
2020/02/14	11	105.00	15	106.63	108.00	-4	10,837	-0.04%
2020/02/13	9	103.22	11	102.68	102.00	-2	10,571	-0.02%
2020/02/12	4	104.25	14	103.79	103.50	-10	10,678	-0.09%
2020/02/11	13	102.00	5	102.10	103.00	8	10,836	0.07%
2020/02/10	5	101.00	4	101.75	101.00	1	10,898	0.01%
2020/02/07	6	103.17	6	103.58	103.00	0	10,875	0.00%
2020/02/06	14	103.64	8	104.38	103.50	6	11,007	0.05%
2020/02/05	33	102.50	5	103.00	102.00	28	10,999	0.25%
2020/02/04	1	99.10	14	99.78	101.00	-13	10,844	-0.12%
2020/02/03	9	97.16	9	97.18	98.20	0	10,802	0.00%
2020/01/31	12	98.01	1	98.10	98.20	11	10,721	0.10%
2020/01/30	6	99.30	10	96.70	96.30	-4	10,834	-0.04%
2020/01/20	6	106.58	21	107.40	107.00	-15	10,654	-0.14%
2020/01/17	16	106.84	18	105.42	105.00	-2	10,615	-0.02%
2020/01/16	5	103.00	6.2	102.88	104.50	-1.2	10,371	-0.01%
2020/01/15	6	101.72	8	101.81	102.00	-2	10,274	-0.02%
2020/01/09	3.1	96.92	3	96.40	97.30	0.1	10,527	0.00%
2020/01/08	3	94.60	3	94.60	94.30	0	10,582	0.00%
2020/01/07	1	94.90	2	94.60	94.50	-1	10,940	-0.01%
2020/01/06	4	98.13	0	0.00	97.00	4	11,240	0.04%
2020/01/03	3	103.17	6	101.02	100.50	-3	11,207	-0.03%
2020/01/02	18.1	103.44	10	103.55	103.00	8.1	11,089	0.07%
2019/12/31	1	99.40	5	99.38	99.40	-4	10,868	-0.04%
2019/12/30	4	102.25	3.1	100.15	100.00	0.9	10,903	0.01%
2019/12/27	0	0.00	2	101.75	101.00	-2	10,860	-0.02%
2019/12/26	12	101.71	8	102.00	101.50	4	10,872	0.04%
2019/12/25	18	102.31	32.3	103.20	101.50	-14.3	10,938	-0.13%
2019/12/24	1	99.00	1	98.70	99.00	0	10,393	0.00%
2019/12/23	4	98.35	9	98.79	98.00	-5	10,502	-0.05%
2019/12/20	13	97.65	17	97.46	97.80	-4	10,555	-0.04%
2019/12/19	5	95.82	6	96.00	95.70	-1	10,832	-0.01%
2019/12/18	22	99.24	34	98.91	96.80	-12	10,922	-0.11%
2019/12/17	1	95.90	14	96.81	97.00	-13	10,619	-0.12%
2019/12/16	3	96.27	8.1	96.69	96.50	-5.1	10,560	-0.05%
2019/12/13	10	94.69	8	95.10	94.90	2	10,457	0.02%
2019/12/12	3.1	96.17	1	96.00	94.50	2.1	10,397	0.02%
2019/12/11	27	94.77	0	0.00	94.20	27	10,307	0.26%
2019/12/09	5.3	96.18	19	96.62	97.30	-13.7	10,214	-0.13%
2019/12/06	8	97.14	24	97.78	96.70	-16	10,146	-0.16%
2019/12/05	12	95.74	22.3	95.83	96.50	-10.3	9,750	-0.11%
2019/12/04	13	90.07	16.3	89.21	90.50	-3.3	9,211	-0.04%
2019/12/03	0	0.00	3	87.23	87.10	-3	8,989	-0.03%
2019/12/02	1	87.00	1	86.50	87.00	0	8,999	0.00%
2019/11/28	2.2	86.67	2	86.50	86.40	0.2	9,051	0.00%
2019/11/27	0	0.00	2	86.10	86.60	-2	9,125	-0.02%
2019/11/26	3	85.83	5	85.60	85.50	-2	9,136	-0.02%
2019/11/25	2	86.00	0	0.00	86.50	2	9,085	0.02%
2019/11/22	6.2	87.38	7	87.07	87.10	-0.9	9,060	-0.01%
2019/11/21	2	86.55	0	0.00	86.20	2	9,167	0.02%
2019/11/20	5	86.28	2	86.30	86.40	3	9,147	0.03%
2019/11/19	1	86.90	0	0.00	87.30	1	9,219	0.01%
2019/11/18	2	88.10	5	88.46	88.80	-3	9,172	-0.03%
2019/11/15	5	87.54	0.1	87.80	87.80	4.9	9,208	0.05%
2019/11/14	1	87.10	0	0.00	88.80	1	9,296	0.01%
2019/11/13	1	88.10	9	88.30	88.40	-8	9,314	-0.09%
2019/11/12	1.1	87.50	0	0.00	87.50	1.1	9,337	0.01%
2019/11/11	2	85.50	7	85.86	86.20	-5	9,336	-0.05%
2019/11/08	20	88.85	2	87.90	88.00	18	9,198	0.20%
2019/11/07	18	94.08	4	94.40	93.60	14	8,931	0.16%
2019/11/06	6	96.05	5	96.94	95.90	1	8,881	0.01%
2019/11/05	21	97.01	11	96.91	98.00	10	8,856	0.11%
2019/11/04	5	94.48	21	94.63	95.20	-16	8,702	-0.18%
2019/11/01	0	0.00	3	92.23	92.30	-3	8,580	-0.03%
2019/10/31	13	93.44	4	91.70	91.80	9	8,647	0.10%
2019/10/29	13	94.23	6	95.10	94.50	7	8,572	0.08%
2019/10/28	10.1	93.61	5	93.90	94.30	5.1	8,454	0.06%
2019/10/25	6	93.37	3	93.60	92.90	3	8,395	0.04%
2019/10/24	3	92.00	2	92.20	92.40	1	8,285	0.01%
2019/10/23	8	92.66	6	92.83	91.90	2	8,312	0.02%
2019/10/22	7	93.10	11	92.99	93.10	-4	8,303	-0.05%
2019/10/21	11	92.00	9	92.17	92.90	2	8,247	0.02%
2019/10/18	29	92.62	18	92.33	91.20	11	8,137	0.14%
2019/10/17	6	90.73	8	90.39	91.10	-2	7,788	-0.03%
2019/10/16	5	89.66	2	89.40	89.00	3	7,667	0.04%
2019/10/15	9	90.73	7	89.60	89.20	2	7,584	0.03%
2019/10/14	2	87.55	29.5	88.98	89.30	-27.5	7,306	-0.38%
2019/10/09	4	83.45	3	83.93	83.50	1	6,965	0.01%
2019/10/08	0	0.00	1	84.40	83.80	-1	7,069	-0.01%
2019/10/07	2	84.55	0	0.00	84.40	2	7,055	0.03%
2019/10/04	3	85.50	3	85.63	85.00	0	7,053	0.00%
2019/10/03	1	84.60	4	86.35	86.20	-3	7,094	-0.04%
2019/10/02	4	85.23	4	85.18	85.40	0	7,068	0.00%
2019/10/01	3	84.07	10	84.77	85.50	-7	7,054	-0.10%
2019/09/27	4	82.20	5	82.86	82.20	-1	6,981	-0.01%
2019/09/26	13	83.15	13	84.45	82.70	0	7,004	0.00%
2019/09/25	15	83.96	6	83.67	83.90	9	7,102	0.13%
2019/09/24	11	83.85	10	83.50	83.70	1	7,306	0.01%
2019/09/23	6	79.60	7	79.84	81.20	-1	7,012	-0.01%
2019/09/20	26	77.94	27	78.19	78.50	-1	7,226	-0.01%
2019/09/19	2	77.05	45	76.80	76.90	-43	7,288	-0.59%
2019/09/18	12	77.14	7	76.77	76.30	5	7,461	0.07%
2019/09/17	5	76.94	4	76.93	76.80	1	7,502	0.01%
2019/09/16	18	76.99	2	77.00	76.70	16	7,591	0.21%
2019/09/12	28	76.82	4	76.30	77.20	24	7,719	0.31%
2019/09/11	2	74.55	0	0.00	74.30	2	7,775	0.03%
2019/09/10	1	75.40	0	0.00	75.00	1	7,927	0.01%
2019/09/09	0	0.00	1	76.40	75.80	-1	8,214	-0.01%
2019/09/06	3	76.43	7	76.51	76.20	-4	8,568	-0.05%
2019/09/05	0	0.00	8	76.16	76.00	-8	8,781	-0.09%
2019/09/04	1	76.50	0	0.00	76.20	1	9,001	0.01%
2019/09/03	3	76.47	4	76.05	76.60	-1	9,084	-0.01%
2019/08/30	4	74.85	4	75.40	74.20	0	9,298	0.00%
2019/08/29	0	0.00	5	73.50	74.60	-5	9,377	-0.05%
2019/08/28	4.1	73.86	5	74.20	73.50	-0.9	9,430	-0.01%
2019/08/27	5	74.46	0	0.00	73.80	5	9,447	0.05%
2019/08/26	3	75.30	4	74.60	74.10	-1	9,586	-0.01%
2019/08/23	1	78.80	1	78.70	77.90	0	9,603	0.00%
2019/08/22	6	79.45	6	78.05	77.90	0	9,722	0.00%
2019/08/21	1	79.60	0	0.00	79.30	1	9,935	0.01%
2019/08/20	4	81.63	1	82.20	80.10	3	10,200	0.03%
2019/08/19	4	81.55	2	81.60	81.20	2	10,388	0.02%
2019/08/16	2	78.35	4	78.35	78.00	-2	10,583	-0.02%
2019/08/15	5	78.74	1	78.80	77.60	4	10,991	0.04%
2019/08/14	3	81.43	2	81.40	80.90	1	11,107	0.01%
2019/08/13	0	0.00	10	81.00	81.00	-10	11,418	-0.09%
2019/08/12	3	79.53	5	78.80	81.50	-2	11,962	-0.02%
2019/08/08	0	0.00	2	79.80	80.20	-2	12,172	-0.02%
2019/08/07	0	0.00	1	82.00	80.50	-1	12,557	-0.01%
2019/08/05	7	81.23	21	81.15	80.50	-14	13,657	-0.10%
2019/08/02	5	82.46	1	82.30	81.60	4	14,366	0.03%
2019/08/01	10	85.80	3	85.67	85.50	7	14,369	0.05%
2019/07/31	2	82.95	3	85.67	86.00	-1	14,460	-0.01%
2019/07/30	12	84.13	10	83.25	83.50	2	14,407	0.01%
2019/07/29	4	86.65	0	0.00	86.30	4	14,303	0.03%
2019/07/26	4	87.90	2	87.95	88.00	2	14,319	0.01%
2019/07/25	9	87.98	16	87.51	88.40	-7	14,315	-0.05%
2019/07/24	2	87.05	1	87.20	86.90	1	14,296	0.01%
2019/07/23	0	0.00	7	86.83	86.90	-7	14,345	-0.05%
2019/07/22	12	88.28	104	88.07	88.10	-92	14,336	-0.64%	大賣/
2019/07/19	3	87.83	1	87.90	88.00	2	14,327	0.01%
2019/07/18	102	88.68	100	88.49	86.80	2	14,457	0.01%	大買/
2019/07/17	2	89.90	0	0.00	89.90	2	14,406	0.01%
2019/07/16	105	89.80	4	90.00	90.40	101	14,443	0.70%	大買/鉅額交易
2019/07/15	2	88.95	107	89.06	89.90	-105	14,399	-0.73%	大賣/鉅額交易
2019/07/12	3	88.47	19	88.67	87.90	-16	14,471	-0.11%
2019/07/11	23	87.77	6	87.10	87.30	17	14,373	0.12%
2019/07/10	13	86.17	17	86.39	86.70	-4	14,320	-0.03%
2019/07/09	1	85.80	9	86.86	85.70	-8	14,289	-0.06%
2019/07/08	7	87.37	18	87.82	87.50	-11	14,264	-0.08%
2019/07/05	62	86.80	12	86.89	87.30	50	14,345	0.35%
2019/07/04	47	85.77	3	85.80	85.80	44	14,340	0.31%
2019/07/03	21	86.57	17	86.01	85.90	4	14,760	0.03%
2019/07/02	10	86.43	37	86.57	87.60	-27	14,660	-0.18%
2019/07/01	25	83.97	40	84.24	85.90	-15	14,475	-0.10%
2019/06/28	3	80.93	1	81.30	81.60	2	14,182	0.01%
2019/06/27	66	79.81	37	80.28	80.50	29	14,223	0.20%
2019/06/26	2	79.20	8	79.61	81.40	-6	13,871	-0.04%
2019/06/25	8	81.13	11	80.21	80.40	-3	13,831	-0.02%
2019/06/24	4	82.38	1.3	82.23	83.00	2.7	13,652	0.02%
2019/06/21	3	81.80	5	82.64	81.60	-2	13,619	-0.01%
2019/06/20	8	83.40	4	83.05	82.70	4	13,550	0.03%
2019/06/19	9	81.84	5	82.54	82.50	4	13,490	0.03%
2019/06/18	10	83.33	5	83.62	81.70	5	13,372	0.04%
2019/06/17	42	83.50	15	83.76	84.20	27	13,326	0.20%
2019/06/14	32	82.73	18	82.24	82.10	14	13,108	0.11%
2019/06/13	9	80.39	11	79.85	81.50	-2	12,776	-0.02%
2019/06/12	4	79.58	13	80.18	78.80	-9	12,622	-0.07%
2019/06/11	16	78.28	27	77.80	78.60	-11	12,490	-0.09%
2019/06/10	10	75.94	16	76.34	76.80	-6	12,428	-0.05%
2019/06/06	33	75.04	7	77.16	74.50	26	12,369	0.21%
2019/06/05	4	79.95	2	79.50	77.90	2	12,215	0.02%
2019/06/04	13	77.61	2	77.80	78.20	11	12,311	0.09%
2019/06/03	10	77.49	1	78.30	77.50	9	12,334	0.07%
2019/05/31	27	78.30	19	78.01	78.90	8	12,294	0.07%
2019/05/30	7	77.36	13	77.25	77.30	-6	12,162	-0.05%
2019/05/29	9	76.91	12	77.28	77.20	-3	12,097	-0.02%
2019/05/28	10	79.33	26	79.10	78.20	-16	12,127	-0.13%
2019/05/27	15	81.71	12	82.18	81.10	3	12,125	0.02%
2019/05/24	8	81.03	16	81.36	80.90	-8	11,956	-0.07%
2019/05/23	10	79.25	10	79.40	81.20	0	11,812	0.00%
2019/05/22	17	81.01	19	81.54	79.10	-2	11,547	-0.02%
2019/05/21	19.3	76.91	21	77.86	78.90	-1.7	11,219	-0.02%
2019/05/20	8	77.66	20	78.31	77.00	-12	11,084	-0.11%
2019/05/17	52	80.69	70	80.76	80.10	-18	10,837	-0.17%
2019/05/16	16	78.41	8	78.29	78.10	8	10,412	0.08%
2019/05/15	22	78.82	24	78.90	78.10	-2	10,471	-0.02%
2019/05/14	50	77.88	34	77.16	78.00	16	10,559	0.15%
2019/05/13	37	74.25	73	74.05	75.70	-36	10,001	-0.36%
2019/05/10	89	72.61	81.1	72.03	72.80	7.9	9,585	0.08%
2019/05/09	11	68.92	19	68.93	68.20	-8	8,933	-0.09%
2019/05/08	24	68.13	14	68.59	69.30	10	8,874	0.11%
2019/05/07	0	0.00	2	67.90	67.70	-2	8,904	-0.02%
2019/05/06	4	66.85	3	66.87	67.30	1	9,224	0.01%
2019/05/03	17	68.38	14	68.31	68.20	3	9,229	0.03%
2019/05/02	4	67.00	3	67.40	67.30	1	9,228	0.01%
2019/04/30	9	66.13	10	66.71	66.80	-1	9,352	-0.01%
2019/04/29	9	67.14	4	67.18	67.00	5	9,419	0.05%
2019/04/26	8	69.58	1	70.30	69.50	7	9,474	0.07%
2019/04/25	1	71.20	1	71.10	71.20	0	9,531	0.00%
2019/04/24	11	71.65	11	71.10	70.30	0	9,697	0.00%
2019/04/23	5	70.00	0	0.00	70.00	5	9,679	0.05%
2019/04/22	15	71.11	3	71.20	70.50	12	9,950	0.12%
2019/04/19	19	69.31	25	69.73	70.60	-6	9,991	-0.06%
2019/04/18	10	70.42	12	69.89	68.60	-2	10,232	-0.02%
2019/04/17	2	69.65	4	69.80	69.10	-2	10,246	-0.02%
2019/04/16	4	68.75	4	68.75	69.30	0	10,261	0.00%
2019/04/15	0	0.00	2	68.40	68.30	-2	10,465	-0.02%
2019/04/12	8	67.74	6	67.57	67.70	2	10,741	0.02%
2019/04/11	10	70.25	10	69.50	68.80	0	10,854	0.00%
2019/04/10	6	71.05	1	71.40	71.40	5	10,908	0.05%
2019/04/09	31	72.45	38	72.14	71.80	-7	10,984	-0.06%
2019/04/08	7	68.53	7	68.63	68.60	0	10,831	0.00%
2019/04/03	1	67.90	20	68.50	67.80	-19	10,997	-0.17%
2019/04/02	16	68.50	3	68.90	68.40	13	11,241	0.12%
2019/04/01	38	68.60	14.7	69.19	68.20	23.3	11,713	0.20%
2019/03/29	12	66.68	11.1	66.89	67.40	0.9	11,658	0.01%
2019/03/28	5	67.44	2	66.90	66.60	3	12,023	0.02%
2019/03/27	4	66.90	1	67.60	66.90	3	12,525	0.02%
2019/03/26	0	67.60	0	0.00	67.70	0	12,713	0.00%
2019/03/25	1	66.60	100.1	66.55	66.60	-99.1	12,950	-0.76%
2019/03/22	4	68.95	1	69.40	68.20	3	13,122	0.02%
2019/03/21	10	68.35	15	68.29	68.40	-5	13,349	-0.04%
2019/03/20	22	67.89	106	67.54	67.80	-84	13,583	-0.62%	大賣/
2019/03/19	122	67.07	7	66.14	66.80	115	13,849	0.83%	大買/鉅額交易
2019/03/18	69	65.63	2.8	65.45	65.70	66.2	13,975	0.47%
2019/03/15	4	65.15	3	65.30	64.80	1	14,310	0.01%
2019/03/14	5	64.56	1	64.30	64.30	4	14,582	0.03%
2019/03/13	1	65.50	1	65.40	65.70	0	14,874	0.00%
2019/03/12	4	66.52	7	66.79	66.00	-3	15,052	-0.02%
2019/03/11	4	66.03	1	65.90	65.90	3	15,288	0.02%
2019/03/08	5	65.62	2	65.90	65.10	3	15,954	0.02%
2019/03/07	59	70.37	55	69.00	67.90	4	16,140	0.02%
2019/03/06	29	71.29	112	70.72	70.30	-83	16,581	-0.50%	大賣/
2019/03/05	3	70.33	1	70.40	70.60	2	17,126	0.01%
2019/03/04	2	72.10	2	71.45	70.50	0	17,429	0.00%
2019/02/27	8	71.54	1	71.60	71.40	7	17,569	0.04%
2019/02/26	2	72.20	4	72.68	72.60	-2	17,810	-0.01%
2019/02/25	0	0.00	7	69.19	69.80	-7	17,952	-0.04%
2019/02/22	6	71.10	1	71.60	70.10	5	18,343	0.03%
2019/02/21	8	70.98	2	70.90	71.20	6	18,311	0.03%
2019/02/20	7	72.40	3	73.00	71.10	4	18,314	0.02%
2019/02/19	5	71.46	5	71.44	72.00	0	18,362	0.00%
2019/02/18	16	71.84	16	71.66	70.80	0	18,472	0.00%
2019/02/15	2	71.10	2	72.45	70.50	0	18,677	0.00%
2019/02/14	20	73.53	25	72.98	72.80	-5	18,739	-0.03%
2019/02/13	7	71.74	34	72.23	74.30	-27	18,546	-0.15%
2019/02/12	97.1	66.93	31	67.51	67.60	66.1	18,191	0.36%
2019/02/11	13	65.85	11	65.75	65.60	2	18,539	0.01%
2019/01/30	16	65.57	21	66.10	64.50	-5	18,765	-0.03%
2019/01/29	2	64.90	7	64.77	65.20	-5	18,788	-0.03%
2019/01/28	25	65.50	8	65.88	65.50	17	18,875	0.09%
2019/01/25	37	64.97	31	64.84	64.40	6	19,217	0.03%
2019/01/24	2	62.85	7	62.74	62.50	-5	19,111	-0.03%
2019/01/23	2	62.10	3	61.67	63.10	-1	19,101	-0.01%
2019/01/22	11	63.46	65	63.38	62.00	-54	19,326	-0.28%
2019/01/21	2	64.30	3	63.93	63.70	-1	19,436	-0.01%
2019/01/18	2	62.75	0	0.00	64.30	2	19,565	0.01%
2019/01/17	66	65.30	5	64.60	63.60	61	19,619	0.31%
2019/01/16	6	64.33	21	64.67	64.90	-15	19,722	-0.08%
2019/01/15	5	61.80	12	62.13	62.90	-7	19,591	-0.04%
2019/01/14	13	61.42	20	60.95	61.40	-7	19,557	-0.04%
2019/01/11	6	64.32	22	63.66	63.30	-16	19,391	-0.08%
2019/01/10	25	64.52	29	64.17	64.00	-4	19,377	-0.02%
2019/01/09	2	62.75	11	62.95	62.60	-9	19,169	-0.05%
2019/01/08	16	62.58	12	62.70	62.50	4	19,230	0.02%
2019/01/07	31	63.82	17	63.70	63.20	14	19,279	0.07%
2019/01/04	8	60.43	18	61.59	62.90	-10	19,258	-0.05%
2019/01/03	0	0.00	2	61.85	61.60	-2	19,106	-0.01%
2019/01/02	20	62.27	12	62.58	62.80	8	19,093	0.04%
2018/12/28	8	61.39	1	61.20	61.20	7	19,120	0.04%
2018/12/27	29	61.50	25	61.48	61.20	4	19,189	0.02%
2018/12/26	12	60.53	16	60.56	58.50	-4	18,918	-0.02%
2018/12/25	15	58.99	4	58.90	60.80	11	18,881	0.06%
2018/12/24	18	60.13	6	60.50	60.00	12	18,659	0.06%
2018/12/22	10	61.80	8	61.99	63.50	2	18,227	0.01%
2018/12/21	8	61.90	10	61.76	63.40	-2	18,292	-0.01%
2018/12/20	26	62.88	9	64.06	61.70	17	18,034	0.09%
2018/12/19	13	68.81	16	69.06	68.50	-3	17,677	-0.02%
2018/12/18	24	70.88	14	70.69	70.00	10	18,106	0.06%
2018/12/17	21	70.18	28	70.69	71.00	-7	18,198	-0.04%
2018/12/14	8	68.10	9	68.61	69.20	-1	18,092	-0.01%
2018/12/13	12	69.84	2	69.70	69.80	10	17,965	0.06%
2018/12/12	35	70.15	32	70.72	69.30	3	17,838	0.02%
2018/12/11	12	69.73	8	69.78	68.60	4	17,780	0.02%
2018/12/10	19	70.29	17	70.91	69.60	2	17,754	0.01%
2018/12/07	7	74.87	4	74.30	72.70	3	17,516	0.02%
2018/12/06	22	74.01	9	77.00	74.10	13	17,515	0.07%
2018/12/05	6	78.52	2	79.35	78.00	4	17,395	0.02%
2018/12/04	16	82.91	10	82.55	82.10	6	17,367	0.03%
2018/12/03	44	86.91	67	87.03	85.20	-23	17,253	-0.13%
2018/11/30	28	84.29	27.1	84.75	84.50	1	16,574	0.01%
2018/11/29	54	83.84	36	83.79	85.80	18	16,135	0.11%
2018/11/28	18	80.47	37	79.78	79.90	-19	15,623	-0.12%
2018/11/27	85	75.51	104	75.37	76.00	-19	15,145	-0.13%	大賣/
2018/11/26	17	73.72	11	73.81	73.50	6	14,850	0.04%
2018/11/23	160	74.66	155	73.89	72.00	5	14,732	0.03%	大買/大賣/
2018/11/22	22	75.92	18	75.94	72.80	4	14,384	0.03%
2018/11/21	128	73.61	134	75.51	77.50	-6	13,991	-0.04%	大買/大賣/
2018/11/20	10	70.29	6	70.05	70.50	4	13,555	0.03%
2018/11/19	8	69.73	11	69.58	70.10	-3	13,594	-0.02%
2018/11/16	9	70.87	28	70.31	69.00	-19	13,591	-0.14%
2018/11/15	11	69.07	12	69.33	70.00	-1	13,639	-0.01%
2018/11/14	25	69.70	22	69.60	68.00	3	13,554	0.02%
2018/11/13	8	69.23	13	67.63	71.50	-5	13,511	-0.04%
2018/11/12	15	67.73	15	68.44	69.00	0	13,388	0.00%
2018/11/09	37	67.08	8	66.90	67.50	29	13,312	0.22%
2018/11/08	21	69.09	5	69.02	66.20	16	13,209	0.12%
2018/11/07	36	65.91	49	66.14	69.80	-13	12,822	-0.10%
2018/11/06	7	64.87	1	65.40	63.50	6	12,780	0.05%
2018/11/05	8	66.54	5	66.20	67.40	3	12,809	0.02%
2018/11/02	17	65.95	23	65.85	66.40	-6	12,814	-0.05%
2018/11/01	4	62.65	18	61.86	63.30	-14	12,502	-0.11%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	27	51.77	9	51.32	52.40	18	12,483	0.14%
2018/10/29	10	49.53	20	49.86	51.80	-10	12,405	-0.08%
2018/10/26	9	49.60	8	49.14	47.10	1	12,467	0.01%
2018/10/25	7	51.30	8	51.33	50.40	-1	12,546	-0.01%
2018/10/24	4	56.43	5	56.60	56.00	-1	12,412	-0.01%
2018/10/23	4	59.93	2	59.55	58.30	2	12,263	0.02%
2018/10/22	4	61.00	4	62.28	61.90	0	12,230	0.00%
2018/10/19	6	62.03	0	0.00	61.80	6	12,158	0.05%
2018/10/18	11	65.71	18	65.94	65.30	-7	12,057	-0.06%
2018/10/17	1	65.30	2	65.60	65.20	-1	11,952	-0.01%
2018/10/16	5	64.72	3	64.23	64.00	2	11,921	0.02%
2018/10/15	19	63.51	9	63.61	63.10	10	11,781	0.08%
2018/10/12	5	63.78	5	63.62	64.10	0	11,722	0.00%
2018/10/11	5	63.92	4	64.38	63.50	1	11,552	0.01%
2018/10/09	13	68.78	8	69.49	70.50	5	11,443	0.04%
2018/10/08	6	68.58	3	67.33	68.00	3	11,287	0.03%
2018/10/05	39	71.05	22	70.78	70.00	17	11,098	0.15%
2018/10/04	4	74.50	4	75.05	75.80	0	10,937	0.00%
2018/10/03	13	78.21	15	74.75	74.90	-2	10,944	-0.02%
2018/10/02	12	79.43	10	79.77	78.50	2	10,874	0.02%
2018/10/01	1	78.30	0	0.00	79.90	1	10,996	0.01%
2018/09/28	12	78.48	13	78.92	78.40	-1	11,180	-0.01%
2018/09/27	3	78.47	3	78.63	77.30	0	11,181	0.00%
2018/09/26	13	76.77	39	77.47	79.50	-26	11,262	-0.23%
2018/09/25	69	80.21	52	81.19	78.10	17	11,179	0.15%
2018/09/21	28	79.39	12	78.62	81.50	16	10,708	0.15%
2018/09/20	11	74.60	12	75.06	74.60	-1	10,431	-0.01%
2018/09/19	9	75.16	10	76.27	74.30	-1	10,444	-0.01%
2018/09/18	8	72.05	7	72.34	73.90	1	10,448	0.01%
2018/09/17	14	73.81	19	74.20	74.70	-5	10,570	-0.05%
2018/09/14	10	67.71	9	68.69	72.10	1	10,320	0.01%
2018/09/13	7	66.14	11	66.24	65.60	-4	10,254	-0.04%
2018/09/12	5	66.24	5	66.38	64.40	0	10,255	0.00%
2018/09/11	19	69.44	15	69.31	69.50	4	10,055	0.04%
2018/09/10	2	72.50	8	72.16	69.50	-6	9,872	-0.06%
2018/09/07	4	80.35	1	78.30	77.20	3	9,740	0.03%
2018/09/06	1	85.40	6	85.02	85.00	-5	9,688	-0.05%
2018/09/05	4	84.60	4	84.90	84.30	0	9,854	0.00%
2018/09/04	1	84.50	2	84.70	84.40	-1	10,053	-0.01%
2018/09/03	12	84.61	0	0.00	83.80	12	10,218	0.12%
2018/08/31	4	86.23	0	0.00	88.00	4	10,583	0.04%
2018/08/30	7	89.67	2	88.15	87.50	5	10,763	0.05%
2018/08/29	2	86.90	3	86.87	87.40	-1	11,085	-0.01%
2018/08/28	7	87.73	5	87.78	87.40	2	11,507	0.02%
2018/08/27	3	88.30	3	87.60	88.20	0	11,612	0.00%
2018/08/24	1	84.10	1	83.60	84.50	0	11,737	0.00%
2018/08/23	2	86.65	2	86.10	85.20	0	12,123	0.00%
2018/08/22	11	84.86	11	84.69	87.30	0	12,328	0.00%
2018/08/21	2	85.80	1	86.90	86.60	1	12,292	0.01%
2018/08/20	4	85.30	3	85.40	84.20	1	12,374	0.01%
2018/08/17	8	92.14	8	92.69	90.20	0	12,304	0.00%
2018/08/16	11	90.60	12	90.95	92.80	-1	12,390	-0.01%
2018/08/15	3	90.80	3	90.70	90.30	0	12,514	0.00%
2018/08/14	7	89.34	10	89.59	91.50	-3	12,602	-0.02%
2018/08/13	2	88.75	28	86.61	88.40	-26	12,638	-0.21%
2018/08/10	18	95.88	3	96.37	93.00	15	12,649	0.12%
2018/08/09	7	96.93	7	96.79	96.10	0	12,911	0.00%
2018/08/08	19	99.37	16	97.23	95.60	3	13,595	0.02%
2018/08/07	4	101.70	2	102.50	102.50	2	13,996	0.01%
2018/08/06	6	98.88	9	96.94	99.50	-3	14,580	-0.02%
2018/08/03	6	92.83	3	92.23	97.00	3	15,125	0.02%
2018/08/02	9	93.70	3	93.50	92.00	6	15,089	0.04%
2018/08/01	39	100.35	33	100.37	99.20	6	15,010	0.04%
2018/07/31	12	107.04	12	108.00	105.00	0	15,036	0.00%
2018/07/30	19	108.92	14	107.11	107.00	5	15,173	0.03%
2018/07/27	2	108.75	2	110.75	113.00	0	15,325	0.00%
2018/07/26	1	112.50	1	114.50	110.00	0	15,574	0.00%
2018/07/25	3	113.17	3	113.17	113.00	0	15,812	0.00%
2018/07/24	2	110.25	6	109.08	112.00	-4	15,928	-0.03%
2018/07/23	0	0.00	1	106.00	108.00	-1	16,091	-0.01%
2018/07/20	24	119.00	26	118.75	115.00	-2	16,295	-0.01%
2018/07/19	0	0.00	1	111.50	115.50	-1	16,418	-0.01%
2018/07/18	0	0.00	1	111.00	109.50	-1	16,549	-0.01%
2018/07/17	6	115.17	7	115.21	115.00	-1	16,632	-0.01%
2018/07/16	5	115.40	0	0.00	116.50	5	16,937	0.03%
2018/07/13	3	116.50	5	116.80	114.50	-2	17,483	-0.01%
2018/07/12	12	115.00	12	115.50	116.00	0	17,768	0.00%
2018/07/11	0	0.00	1	111.50	113.00	-1	18,121	-0.01%
2018/07/10	33	116.45	32	116.53	115.00	1	18,706	0.01%
2018/07/09	15	114.60	18.1	115.05	114.00	-3.1	19,373	-0.02%
2018/07/06	31	110.84	29	110.19	117.50	2	19,510	0.01%
2018/07/05	13	108.62	15	108.43	107.00	-2	19,568	-0.01%
2018/07/04	9	107.89	1	109.00	107.00	8	19,769	0.04%
2018/07/03	1	116.00	4	116.25	115.50	-3	20,025	-0.01%
2018/07/02	10	119.00	20	115.75	115.50	-10	20,029	-0.05%
2018/06/29	5	123.50	7	124.00	123.00	-2	19,974	-0.01%
2018/06/28	8	125.19	7.2	126.28	123.00	0.8	20,003	0.00%
2018/06/27	19	125.58	20.2	125.69	128.00	-1.2	20,283	-0.01%
2018/06/26	101	129.52	103	130.04	125.00	-2	20,572	-0.01%	大買/大賣/
2018/06/25	14	124.29	13	126.31	127.00	1	20,422	0.00%
2018/06/22	1	124.50	2	125.00	124.00	-1	20,571	0.00%
2018/06/21	6.6	126.60	8	127.13	129.00	-1.4	20,592	-0.01%
2018/06/20	9	123.06	9	122.56	123.00	0	20,819	0.00%
2018/06/19	1	125.00	0	0.00	124.00	1	21,083	0.00%
2018/06/15	5	127.20	6	127.33	128.00	-1	21,343	0.00%
2018/06/14	1	127.50	3	127.33	127.50	-2	21,757	-0.01%
2018/06/13	10	125.50	12	126.71	127.50	-2	22,584	-0.01%
2018/06/12	19	129.18	28	129.02	128.00	-9	22,755	-0.04%
2018/06/11	28.1	123.97	29	124.83	125.50	-1	22,574	0.00%
2018/06/08	39	121.68	43	120.67	120.50	-4	22,440	-0.02%
2018/06/07	7.1	126.14	19	125.26	125.00	-12	22,077	-0.05%
2018/06/06	24	122.42	26	122.65	128.00	-2	22,058	-0.01%
2018/06/05	30	127.78	11	128.05	122.50	19	21,956	0.09%
2018/06/04	3	135.83	1	137.50	136.00	2	21,514	0.01%
2018/06/01	15	139.47	12	140.50	137.00	3	21,474	0.01%
2018/05/31	59	146.54	100	144.74	141.00	-41	21,435	-0.19%
2018/05/30	71	144.45	36	144.69	143.00	35	20,992	0.17%
2018/05/29	38	144.45	58	144.09	143.00	-20	20,769	-0.10%
2018/05/28	49	142.69	52	142.13	142.00	-3	20,607	-0.01%
2018/05/25	12	139.42	10	139.15	140.00	2	20,488	0.01%
2018/05/24	7	137.43	6	138.17	138.00	1	20,424	0.00%
2018/05/23	8	138.19	10	138.30	137.00	-2	20,377	-0.01%
2018/05/22	12	137.58	8	139.81	136.50	4	20,225	0.02%
2018/05/21	3	138.83	9	139.94	141.00	-6	20,225	-0.03%
2018/05/18	23	137.74	23	138.13	139.00	0	20,217	0.00%
2018/05/17	43	141.78	22	142.07	136.50	21	20,166	0.10%
2018/05/16	119	146.66	80	146.35	141.50	39	20,054	0.19%	大買/
2018/05/15	105	145.98	91	146.58	141.00	14	19,651	0.07%	大買/
2018/05/14	28	143.86	38	144.95	151.00	-10	19,438	-0.05%
2018/05/11	77	139.51	82	139.93	137.50	-5	18,840	-0.03%
2018/05/10	14	131.89	12	132.54	135.50	2	18,366	0.01%
2018/05/09	52	133.26	52	133.54	131.00	0	18,655	0.00%
2018/05/08	31	134.32	31	135.11	132.00	0	18,633	0.00%
2018/05/07	30	129.80	19	130.03	131.00	11	18,638	0.06%
2018/05/04	11	127.41	19	127.61	127.00	-8	18,647	-0.04%
2018/05/03	14	134.21	11	134.36	130.50	3	19,036	0.02%
2018/05/02	24	132.88	27	133.61	134.50	-3	19,101	-0.02%
2018/04/30	25	130.10	20	130.13	129.00	5	19,276	0.03%
2018/04/27	17	132.76	17	132.18	131.00	0	19,738	0.00%
2018/04/26	27	127.74	34	128.06	128.50	-7	20,196	-0.03%
2018/04/25	19	125.13	17	124.00	124.00	2	20,437	0.01%
2018/04/24	9	121.94	7	122.57	120.50	2	20,453	0.01%
2018/04/23	19	131.84	13	134.46	128.00	6	20,274	0.03%
2018/04/20	44	134.50	47	134.62	133.00	-3	20,187	-0.01%
2018/04/19	86	138.47	76	139.09	138.50	10	19,928	0.05%
2018/04/18	38	132.20	42	131.24	133.00	-4	19,375	-0.02%
2018/04/17	38	132.53	32	132.28	127.50	6	19,068	0.03%
2018/04/16	52	132.71	52	132.80	139.00	0	18,751	0.00%
2018/04/13	97	126.66	115.2	126.19	130.00	-18.2	18,183	-0.10%	大賣/
2018/04/12	31	119.05	31.3	118.67	120.00	-0.3	17,461	0.00%
2018/04/11	9	118.94	6	118.25	116.50	3	17,297	0.02%
2018/04/10	33	116.27	31	116.77	115.50	2	17,082	0.01%
2018/04/09	27	109.04	37	109.51	115.50	-10	17,027	-0.06%
2018/04/03	22	106.34	6	106.58	105.50	16	16,574	0.10%
2018/04/02	29	106.74	50	106.65	105.00	-21	16,475	-0.13%
2018/03/31	22	107.52	17	106.74	106.50	5	16,428	0.03%
2018/03/30	67	109.10	60	109.83	107.50	7	16,426	0.04%
2018/03/29	51	107.68	56	109.31	107.50	-5	16,147	-0.03%
2018/03/28	17	102.21	25	102.14	102.00	-8	15,663	-0.05%
2018/03/27	7	104.43	10	104.45	104.50	-3	15,543	-0.02%
2018/03/26	6	99.82	3	100.47	100.50	3	15,389	0.02%
2018/03/23	14	100.46	8.1	100.11	99.10	5.9	15,300	0.04%
2018/03/22	17	109.15	9.6	109.47	105.50	7.4	14,998	0.05%
2018/03/21	5	108.20	8	108.25	107.00	-3	14,641	-0.02%
2018/03/20	7	107.36	20	109.10	111.00	-13	14,362	-0.09%
2018/03/19	22.1	105.77	28.2	105.75	105.50	-6.1	13,950	-0.04%
2018/03/16	8	98.99	6	98.70	98.80	2	13,064	0.02%
2018/03/15	3	96.13	2	95.80	96.10	1	12,772	0.01%
2018/03/14	10	96.15	12	96.80	95.80	-2	12,853	-0.02%
2018/03/13	23	98.00	25	97.30	97.20	-2	13,013	-0.02%
2018/03/12	7	97.83	4	97.63	97.30	3	13,020	0.02%
2018/03/09	24	93.70	27	94.94	95.60	-3	12,930	-0.02%
2018/03/08	0	0.00	2	91.75	91.80	-2	12,835	-0.02%
2018/03/07	4	91.48	4	91.28	90.90	0	12,893	0.00%
2018/03/06	9	91.43	12	90.20	91.50	-3	13,000	-0.02%
2018/03/05	1	87.90	1	89.10	87.50	0	13,032	0.00%
2018/03/02	5	88.12	1	88.90	88.90	4	13,097	0.03%
2018/03/01	7	88.79	2	89.80	89.10	5	13,126	0.04%
2018/02/27	1	91.90	2	91.90	89.80	-1	13,196	-0.01%
2018/02/26	7	92.66	8	90.86	90.80	-1	13,182	-0.01%
2018/02/23	17	93.78	14	92.92	92.30	3	13,170	0.02%
2018/02/22	1	92.70	2	92.80	93.60	-1	13,360	-0.01%
2018/02/21	0	0.00	1	93.10	93.80	-1	13,935	-0.01%
2018/02/12	3	89.27	0	0.00	88.00	3	13,860	0.02%
2018/02/09	35	89.85	26	89.72	89.00	9	13,859	0.06%
2018/02/08	28	94.33	30	94.45	93.70	-2	13,774	-0.01%
2018/02/07	2	98.90	5	96.86	96.10	-3	13,596	-0.02%
2018/02/06	35	94.57	27	95.71	92.50	8	13,462	0.06%
2018/02/05	2	96.35	2	99.75	101.50	0	13,530	0.00%
2018/02/02	3	100.00	2	99.90	99.90	1	13,821	0.01%
2018/02/01	127	105.76	130	105.50	102.00	-3	13,956	-0.02%	大買/大賣/
2018/01/31	11	99.00	24	99.35	101.50	-13	13,751	-0.09%
2018/01/30	17	100.14	18	100.75	100.50	-1	13,742	-0.01%
2018/01/29	3	96.83	9	97.42	99.50	-6	13,513	-0.04%
2018/01/26	41	102.03	38.2	100.48	94.40	2.8	13,519	0.02%
2018/01/25	7	99.09	7	99.20	100.00	0	13,241	0.00%
2018/01/24	15	98.72	13	98.85	99.00	2	13,005	0.02%
2018/01/23	24	98.78	68	98.93	97.50	-44	12,675	-0.35%
2018/01/22	71	92.30	89	96.57	97.60	-18	12,323	-0.15%
2018/01/19	12	87.34	47	87.32	88.80	-35	12,166	-0.29%
2018/01/18	4	84.28	12	83.40	83.70	-8	11,858	-0.07%
2018/01/17	2	81.35	5	81.50	81.40	-3	12,138	-0.02%
2018/01/16	12	81.75	4	81.73	81.50	8	12,388	0.06%
2018/01/15	2	81.30	4	81.58	81.90	-2	12,650	-0.02%
2018/01/12	1	79.70	2	80.15	80.00	-1	13,230	-0.01%
2018/01/11	1	78.40	1	79.10	79.10	0	13,565	0.00%
2018/01/10	5	80.30	4	79.95	79.00	1	13,939	0.01%
2018/01/09	3	82.23	10	81.26	81.50	-7	14,253	-0.05%
2018/01/08	1	81.70	3	81.33	81.20	-2	14,810	-0.01%
2018/01/05	8	82.76	3	82.90	81.70	5	15,666	0.03%
2018/01/04	10	81.85	1	81.40	81.40	9	16,200	0.06%
2018/01/03	5	80.56	5.1	80.05	81.60	-0.1	16,207	0.00%
2018/01/02	0	0.00	1	76.20	76.30	-1	16,057	-0.01%