中美晶 (5483)-永豐金-南京券商分點個股進出

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
188.5
漲跌
--
漲幅
0.00%
成交量
3,547張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	193.00	1.3	194.40	192.00	-0.3	8,008	0.00%
2024/04/18	2	198.50	0	0.00	199.50	2	7,978	0.03%
2024/04/17	2	202.75	0	203.00	202.00	2	8,054	0.02%
2024/04/16	2	200.00	1	200.00	199.00	1	8,071	0.01%
2024/04/15	1.5	209.33	0	0.00	208.50	1.5	7,963	0.02%
2024/04/12	0.5	211.00	2	211.75	211.50	-1.5	7,933	-0.02%
2024/04/11	1	209.50	0	0.00	210.00	1	7,977	0.01%
2024/04/09	2	210.25	1.3	210.23	210.50	0.7	8,170	0.01%
2024/04/08	7	210.50	7	210.00	210.50	0	8,228	0.00%
2024/04/03	0	0.00	1	212.50	211.00	-1	8,250	-0.01%
2024/04/02	0.2	209.88	0.2	210.00	209.50	0	8,294	0.00%
2024/04/01	8	209.06	2	208.00	208.00	6	8,371	0.07%
2024/03/29	14.5	212.86	5	210.40	214.50	9.5	8,349	0.11%
2024/03/28	23	215.94	7	217.14	215.00	16	8,105	0.20%
2024/03/27	11	219.51	2	221.00	223.50	9	7,891	0.11%
2024/03/26	3.1	218.13	1	214.04	214.00	2.1	7,710	0.03%
2024/03/25	2	220.50	3.1	221.08	220.00	-1.1	7,706	-0.01%
2024/03/22	6.1	225.12	2	223.00	224.00	4.1	7,788	0.05%
2024/03/21	64.1	231.81	78.1	239.72	232.50	-14	7,772	-0.18%
2024/03/20	24.1	237.00	29.8	237.00	240.00	-5.7	7,614	-0.08%
2024/03/19	14	224.21	19	223.47	226.00	-5	7,048	-0.07%
2024/03/18	5	208.00	1	207.50	207.50	4	6,610	0.06%
2024/03/15	5.1	207.99	3.1	208.32	207.50	2.1	6,664	0.03%
2024/03/14	33.1	209.51	33	216.64	208.50	0.1	6,596	0.00%
2024/03/13	3.1	217.35	4	220.00	215.50	-0.9	6,432	-0.01%
2024/03/12	1	213.50	0.1	214.50	214.50	0.9	6,260	0.01%
2024/03/11	60	209.57	59	209.73	209.00	1	6,205	0.02%
2024/03/08	6	210.75	16	208.69	209.00	-10	6,145	-0.16%
2024/03/07	4	199.38	3.1	198.88	200.50	0.9	5,714	0.02%
2024/03/06	0	196.50	4	196.88	197.00	-4	5,628	-0.07%
2024/03/05	0	0.00	1.3	194.50	197.00	-1.3	5,650	-0.02%
2024/03/04	0	0.00	1	193.00	193.50	-1	5,690	-0.02%
2024/03/01	3	189.50	0	0.00	189.50	3	5,804	0.05%
2024/02/27	0	0.00	2	187.00	186.00	-2	5,798	-0.03%
2024/02/26	0	0.00	10	188.50	188.00	-10	5,791	-0.17%
2024/02/22	1	189.00	0	0.00	188.50	1	5,836	0.02%
2024/02/20	0	0.00	2	186.25	186.00	-2	5,879	-0.03%
2024/02/16	1	183.00	1	184.00	184.00	0	5,919	0.00%
2024/02/15	10	183.85	6	189.42	184.00	4	5,927	0.07%
2024/02/05	2	191.00	0	0.00	192.00	2	5,864	0.03%
2024/01/31	3	192.17	1	192.00	192.00	2	5,965	0.03%
2024/01/30	2	192.75	7	192.86	192.50	-5	5,984	-0.08%
2024/01/29	1.1	193.55	1	194.00	194.00	0.1	6,038	0.00%
2024/01/26	3	193.33	3	192.50	192.50	0	6,078	0.00%
2024/01/25	6.1	195.94	5	197.20	195.00	1.1	6,152	0.02%
2024/01/24	1	201.50	3.1	203.45	203.50	-2.1	6,207	-0.03%
2024/01/23	0	0.00	6	199.42	201.00	-6	6,164	-0.10%
2024/01/22	6	197.08	5	196.00	196.00	1	6,117	0.02%
2024/01/19	0	0.00	1	197.50	197.50	-1	6,077	-0.02%
2024/01/18	5	190.20	10	190.80	195.50	-5	6,074	-0.08%
2024/01/17	4	192.00	4	193.50	191.00	0	5,984	0.00%
2024/01/16	4	197.00	4	196.00	196.00	0	5,862	0.00%
2024/01/12	1	200.00	1	199.00	200.00	0	5,744	0.00%
2024/01/11	15	200.20	1	200.00	200.00	14	5,675	0.25%
2024/01/10	0.1	194.50	0	0.00	196.50	0.1	5,572	0.00%
2024/01/09	2	193.50	0	0.00	193.00	2	5,525	0.04%
2024/01/08	1	190.50	0	191.50	192.50	1	5,490	0.02%
2024/01/05	3.1	192.34	3	191.50	191.50	0.1	5,465	0.00%
2024/01/04	2	193.50	3.2	192.44	191.50	-1.2	5,417	-0.02%
2024/01/03	4	193.50	2.4	195.06	193.00	1.7	5,373	0.03%
2024/01/02	2	195.50	1	201.00	201.00	1	5,226	0.02%
2023/12/29	6	193.92	4	194.50	196.00	2	5,147	0.04%
2023/12/28	4	199.00	3	196.17	196.00	1	5,112	0.02%
2023/12/27	6.2	202.23	11	201.59	200.50	-4.8	5,047	-0.10%
2023/12/26	2.1	205.15	9	202.61	207.50	-6.9	4,939	-0.14%
2023/12/25	1	196.00	0	0.00	198.50	1	4,817	0.02%
2023/12/22	2	198.25	1	199.00	199.00	1	4,744	0.02%
2023/12/21	0	0.00	1	196.00	198.50	-1	4,666	-0.02%
2023/12/20	3	199.33	4.1	197.54	198.00	-1.1	4,595	-0.02%
2023/12/19	6	196.83	3	199.00	200.50	3	4,467	0.07%
2023/12/18	1	201.00	3.1	201.18	200.50	-2.1	4,314	-0.05%
2023/12/15	17	197.29	22.1	193.98	197.50	-5.1	4,171	-0.12%
2023/12/14	1	189.00	3	191.33	191.50	-2	3,986	-0.05%
2023/12/13	17	187.56	15	191.99	187.50	2	3,933	0.05%
2023/12/12	1	190.00	11	189.95	190.50	-10	3,934	-0.25%
2023/12/11	1	185.50	0	0.00	185.50	1	3,931	0.03%
2023/12/07	16	183.50	16	184.50	183.50	0	3,939	0.00%
2023/12/06	7	183.57	8	184.63	184.50	-1	3,910	-0.03%
2023/12/04	10	183.50	4	183.50	183.00	6	3,840	0.16%
2023/12/01	1	183.00	1	184.50	184.50	0	3,828	0.00%
2023/11/30	0	0.00	0.1	184.00	183.00	-0.1	3,797	0.00%
2023/11/29	13	185.12	31	183.79	185.00	-18	3,750	-0.48%
2023/11/28	10	182.75	3.1	183.98	182.00	7	3,641	0.19%
2023/11/27	14	177.64	19	178.84	177.50	-5	3,479	-0.14%
2023/11/24	13	177.42	1	179.00	179.00	12	3,449	0.35%
2023/11/21	1	177.00	5.4	175.53	175.00	-4.4	3,346	-0.13%
2023/11/20	0	0.00	2	176.50	175.00	-2	3,336	-0.06%
2023/11/17	34	177.50	32	176.50	177.50	2	3,321	0.06%
2023/11/16	2	173.75	6	175.33	176.50	-4	3,282	-0.12%
2023/11/15	1	174.00	12	174.33	174.00	-11	3,243	-0.34%
2023/11/14	1	174.00	3	173.00	173.50	-2	3,212	-0.06%
2023/11/13	37	175.59	37	176.77	175.50	0	3,173	0.00%
2023/11/10	9	175.06	2.1	175.00	175.00	7	3,157	0.22%
2023/11/09	1.1	171.00	4	172.13	172.50	-3	3,140	-0.09%
2023/11/08	2	173.50	1.5	174.17	172.50	0.5	3,184	0.02%
2023/11/07	0	0.00	10.1	174.50	175.00	-10.1	3,141	-0.32%
2023/11/06	0	0.00	5.1	174.51	175.00	-5.1	3,148	-0.16%
2023/11/03	4	172.50	7	172.79	173.00	-3	3,136	-0.10%
2023/11/02	20.1	172.72	1.1	172.32	173.00	19	3,191	0.60%
2023/11/01	2.1	169.48	3	169.33	170.00	-0.9	3,118	-0.03%
2023/10/31	1	164.50	0	0.00	163.50	1	3,015	0.03%
2023/10/27	2	161.00	3	161.17	161.50	-1	3,136	-0.03%
2023/10/25	1	162.00	1	162.50	162.50	0	3,262	0.00%
2023/10/24	0.2	161.50	0	0.00	161.00	0.2	3,337	0.00%
2023/10/19	2	162.38	0	0.00	162.50	2	3,703	0.05%
2023/10/18	0.1	163.00	0	0.00	163.50	0.1	3,798	0.00%
2023/10/16	2	165.50	1	165.50	166.00	1	4,055	0.02%
2023/10/13	3	165.83	1	165.00	166.00	2	4,216	0.05%
2023/10/11	0.1	163.50	4	164.25	164.50	-4	4,611	-0.09%
2023/10/05	0	0.00	0	160.50	162.00	0	5,309	0.00%
2023/10/04	0	159.50	0	0.00	159.00	0	5,327	0.00%
2023/10/03	0.2	160.50	0	0.00	161.00	0.2	5,300	0.00%
2023/10/02	0	0.00	9	158.50	162.00	-9	5,302	-0.17%
2023/09/27	9	157.00	9	158.00	157.00	0	5,305	0.00%
2023/09/26	9.6	157.18	0	0.00	157.00	9.6	5,314	0.18%
2023/09/25	1	159.50	0	0.00	160.50	1	5,316	0.02%
2023/09/21	1	159.00	0	0.00	158.00	1	5,345	0.02%
2023/09/20	1.5	162.50	1.2	162.17	162.00	0.3	5,322	0.01%
2023/09/19	1	164.00	0	0.00	163.50	1	5,329	0.02%
2023/09/18	0.4	165.50	1	165.50	165.00	-0.6	5,339	-0.01%
2023/09/15	0.6	166.25	6	166.17	166.50	-5.4	5,428	-0.10%
2023/09/14	0.2	165.00	0	0.00	164.00	0.2	5,382	0.00%
2023/09/12	2	161.00	3	161.50	161.00	-1	5,355	-0.02%
2023/09/11	2	156.00	10	157.40	157.00	-8	5,353	-0.15%
2023/09/08	8	155.50	0	0.00	155.50	8	5,383	0.15%
2023/09/07	3	158.33	3	158.83	158.00	0	5,393	0.00%
2023/09/06	1	158.50	0	0.00	158.50	1	5,367	0.02%
2023/09/05	1	158.50	1	159.50	160.00	0	5,363	0.00%
2023/09/01	1	158.00	1	158.50	158.50	0	5,370	0.00%
2023/08/31	1	157.50	0	0.00	156.50	1	5,404	0.02%
2023/08/30	1	156.50	3	157.00	156.50	-2	5,424	-0.04%
2023/08/29	1	155.50	50	154.85	155.50	-49	5,451	-0.90%
2023/08/25	11	152.50	1	152.50	152.50	10	5,505	0.18%
2023/08/24	41	155.39	0	0.00	154.50	41	5,537	0.74%
2023/08/23	0	0.00	10	154.50	155.00	-10	5,562	-0.18%
2023/08/21	1	154.96	1	153.50	153.50	0	5,652	0.00%
2023/08/18	10	155.50	2	155.25	154.00	8	5,687	0.14%
2023/08/17	3	152.50	4	154.38	156.50	-1	5,682	-0.02%
2023/08/16	1	151.50	1	153.50	152.00	0	5,669	0.00%
2023/08/15	0	154.50	0	0.00	153.00	0	5,663	0.00%
2023/08/14	4	152.63	1	153.50	154.50	3	5,662	0.05%
2023/08/10	1.1	158.55	0	0.00	158.50	1.1	5,613	0.02%
2023/08/09	1.1	159.05	1	159.00	160.00	0.1	5,595	0.00%
2023/08/08	2.1	161.05	1	161.00	161.50	1.1	5,567	0.02%
2023/08/07	8	167.13	10	167.50	167.50	-2	5,498	-0.04%
2023/08/04	5	163.50	0	0.00	165.50	5	5,469	0.09%
2023/08/02	1.3	166.08	1	165.00	163.00	0.3	5,465	0.01%
2023/08/01	1	168.50	1	169.50	168.50	0	5,424	0.00%
2023/07/31	1	171.00	77	173.47	171.50	-76	5,375	-1.41%
2023/07/28	76	170.16	1.5	171.83	171.00	74.5	5,311	1.40%
2023/07/27	2	170.50	11	168.09	169.50	-9	5,230	-0.17%
2023/07/26	13.6	166.64	2	169.75	165.50	11.6	5,150	0.23%
2023/07/25	6	176.17	5	176.20	175.50	1	4,990	0.02%
2023/07/24	3	180.33	9	180.67	180.50	-6	4,881	-0.12%
2023/07/21	8	179.69	6	178.75	180.00	2	4,755	0.04%
2023/07/20	7	181.86	5	180.50	181.50	2	4,673	0.04%
2023/07/19	9	180.83	8.4	183.55	179.00	0.6	4,567	0.01%
2023/07/18	1	182.00	5	182.70	183.00	-4	4,378	-0.09%
2023/07/17	6	184.00	1	182.00	182.00	5	4,233	0.12%
2023/07/14	10.2	181.74	15	181.43	185.00	-4.8	4,107	-0.12%
2023/07/13	89.2	177.73	86	178.58	177.50	3.2	3,826	0.08%
2023/07/12	16	172.06	9.1	173.01	176.50	6.9	3,439	0.20%
2023/07/10	0.1	160.00	1.1	160.50	160.00	-1	3,063	-0.03%
2023/07/04	1	161.50	0	0.00	161.50	1	3,100	0.03%
2023/07/03	0	0.00	0.1	162.50	162.50	-0.1	3,123	0.00%
2023/06/30	1	160.50	1	161.50	161.50	0	3,136	0.00%
2023/06/29	1	159.50	1	159.00	159.00	0	3,114	0.00%
2023/06/27	0	0.00	1	160.50	157.50	-1	3,127	-0.03%
2023/06/26	0.2	155.75	12	157.50	157.00	-11.8	3,104	-0.38%
2023/06/21	16	158.34	14	156.96	156.00	2	3,097	0.06%
2023/06/20	4	160.63	0	0.00	160.50	4	3,024	0.13%
2023/06/19	2	162.00	0	0.00	162.00	2	3,062	0.07%
2023/06/16	0	0.00	24	163.17	164.00	-24	3,044	-0.79%
2023/06/15	23	161.37	0	0.00	161.50	23	3,018	0.76%
2023/06/14	1	160.00	0	0.00	160.00	1	3,166	0.03%
2023/06/09	0	0.00	18	156.86	156.50	-18	3,167	-0.57%
2023/06/08	22	156.80	5	157.00	156.00	17	3,152	0.54%
2023/06/07	0	0.00	1.2	158.33	159.00	-1.2	3,186	-0.04%
2023/06/06	1	158.50	1	157.00	157.00	0	3,200	0.00%
2023/06/05	0.1	160.50	0	0.00	160.00	0.1	3,184	0.00%
2023/06/02	0	0.00	11	157.50	158.00	-11	3,186	-0.35%
2023/06/01	12	156.50	0	0.00	157.00	12	3,168	0.38%
2023/05/31	0	0.00	0.1	159.00	159.00	-0.1	3,155	0.00%
2023/05/26	0.3	158.40	52	157.52	158.50	-51.8	3,150	-1.64%
2023/05/25	27	156.63	27	155.54	156.50	0	3,128	0.00%
2023/05/24	51	155.46	12	154.21	155.50	39	3,096	1.26%
2023/05/23	23	153.17	25	153.48	153.00	-2	3,068	-0.07%
2023/05/22	1	153.00	1	153.00	153.00	0	3,047	0.00%
2023/05/19	7	151.86	1	153.50	151.00	6	3,023	0.20%
2023/05/18	0	0.00	2	152.00	152.50	-2	3,002	-0.07%
2023/05/17	14.3	150.50	0	0.00	150.50	14.3	2,987	0.48%
2023/05/16	2.4	149.71	0	0.00	148.50	2.4	2,967	0.08%
2023/05/15	0.1	148.50	1	148.00	148.50	-0.9	2,944	-0.03%
2023/05/12	2.1	147.50	0	0.00	147.00	2.1	2,956	0.07%
2023/05/11	4	147.63	1	146.50	146.50	3	2,950	0.10%
2023/05/10	1.1	150.59	2	151.25	151.00	-0.9	2,928	-0.03%
2023/05/09	11	151.09	15	154.03	151.00	-4	2,947	-0.14%
2023/05/08	5	153.10	2	153.50	154.50	3	2,946	0.10%
2023/05/05	0	0.00	10	147.50	148.00	-10	2,897	-0.35%
2023/05/03	10	147.00	1	147.50	147.00	9	2,980	0.30%
2023/05/02	0	0.00	1	151.00	150.00	-1	3,042	-0.03%
2023/04/25	1	144.00	0	145.00	144.00	1	3,132	0.03%
2023/04/24	0	0.00	1	148.50	148.00	-1	3,116	-0.03%
2023/04/21	4.1	149.75	0	0.00	149.00	4.1	3,251	0.12%
2023/04/20	1	150.00	11	152.50	149.00	-10	3,261	-0.31%
2023/04/19	0.5	152.00	1.1	152.09	151.50	-0.6	3,293	-0.02%
2023/04/18	11.6	153.98	0	0.00	153.00	11.6	3,307	0.35%
2023/04/17	0	155.50	0	0.00	155.00	0	3,310	0.00%
2023/04/14	0.1	155.00	0	0.00	155.50	0.1	3,329	0.00%
2023/04/13	1	155.50	1	154.00	154.00	0	3,363	0.00%
2023/04/12	1	155.50	0	0.00	156.00	1	3,362	0.03%
2023/04/10	0	157.00	1	157.50	156.50	-1	3,374	-0.03%
2023/04/07	1	154.50	0	0.00	154.50	1	3,330	0.03%
2023/04/06	1	152.50	0.1	153.50	152.50	0.9	3,321	0.03%
2023/03/31	1.2	156.54	0	0.00	156.00	1.2	3,311	0.04%
2023/03/30	0	0.00	5	155.60	156.50	-5	3,324	-0.15%
2023/03/29	1	154.50	1	153.50	153.50	0	3,355	0.00%
2023/03/27	1	158.00	1	157.00	157.00	0	3,461	0.00%
2023/03/24	0	0.00	7	156.29	156.50	-7	3,506	-0.20%
2023/03/23	1	155.50	0	0.00	155.50	1	3,508	0.03%
2023/03/22	1	153.50	1	154.50	154.00	0	3,486	0.00%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	33	152.17	34	152.16	152.00	-1	3,439	-0.03%
2023/03/17	22.1	154.82	12	160.00	154.00	10.1	3,404	0.30%
2023/03/16	3	158.00	1	159.00	159.00	2	3,238	0.06%
2023/03/15	1	157.00	5	158.00	157.50	-4	3,260	-0.12%
2023/03/13	5.1	156.51	5	157.50	157.00	0.1	3,238	0.00%
2023/03/10	13.1	157.92	6	159.50	156.00	7.1	3,232	0.22%
2023/03/09	1	162.50	0	0.00	162.00	1	3,243	0.03%
2023/03/08	0	161.50	0	0.00	162.00	0	3,232	0.00%
2023/03/02	13	158.50	13	159.50	158.50	0	3,239	0.00%
2023/03/01	2	158.25	0	0.00	159.50	2	3,243	0.06%
2023/02/24	8	159.00	8	164.50	159.00	0	3,199	0.00%
2023/02/22	1	158.50	0	0.00	160.00	1	3,228	0.03%
2023/02/17	1	160.50	0	0.00	161.00	1	3,612	0.03%
2023/02/16	0	0.00	0.1	162.50	162.00	-0.1	3,714	0.00%
2023/02/15	0.1	160.00	0	0.00	157.50	0.1	3,886	0.00%
2023/02/10	12	163.00	12	166.00	163.00	0	4,154	0.00%
2023/02/08	0	0.00	2	164.00	165.00	-2	4,329	-0.05%
2023/02/06	1	161.00	10	160.00	159.50	-9	4,351	-0.21%
2023/02/02	0	0.00	2	166.50	168.00	-2	4,322	-0.05%
2023/02/01	14.2	164.99	14.5	164.02	165.00	-0.3	4,318	-0.01%
2023/01/31	2.1	162.95	0.1	163.00	162.50	2	4,290	0.05%
2023/01/30	0	0.00	3	160.83	160.50	-3	4,233	-0.07%
2023/01/12	6	157.42	3	159.00	156.50	3	4,267	0.07%
2023/01/11	1	159.50	9	160.61	161.50	-8	4,273	-0.19%
2023/01/10	0	0.00	1	157.49	156.50	-1	4,166	-0.02%
2023/01/09	11	155.95	3.2	155.21	156.00	7.8	4,184	0.19%
2023/01/05	11	146.50	11	147.00	146.50	0	4,272	0.00%
2023/01/03	0	0.00	2	143.00	145.50	-2	4,428	-0.05%
2022/12/28	1	139.00	0	0.00	138.00	1	4,519	0.02%
2022/12/22	0.1	146.00	0	0.00	145.50	0.1	4,824	0.00%
2022/12/21	3.5	144.07	0	0.00	143.00	3.5	4,939	0.07%
2022/12/20	2.2	148.30	1	149.50	144.00	1.2	5,049	0.02%
2022/12/19	1	152.00	0.1	153.00	153.50	0.9	5,032	0.02%
2022/12/16	3	154.00	0	0.00	153.50	3	5,039	0.06%
2022/12/15	0.1	158.50	1	159.00	158.50	-0.9	4,993	-0.02%
2022/12/14	3	157.00	3	154.00	157.00	0	5,017	0.00%
2022/12/09	3	156.00	0	0.00	154.50	3	5,071	0.06%
2022/12/06	0.1	159.00	0	0.00	158.50	0.1	5,068	0.00%
2022/12/05	0	0.00	1	163.00	162.00	-1	5,107	-0.02%
2022/12/02	0	0.00	2	160.50	161.50	-2	5,158	-0.04%
2022/12/01	0.2	162.00	0	0.00	161.00	0.2	5,195	0.00%
2022/11/28	0	0.00	10	158.50	158.00	-10	5,196	-0.19%
2022/11/25	10	158.00	0	0.00	158.00	10	5,199	0.19%
2022/11/24	1	161.50	3	160.67	160.50	-2	5,219	-0.04%
2022/11/23	2	157.50	3	159.50	159.50	-1	5,266	-0.02%
2022/11/22	7	158.50	17	157.50	158.50	-10	5,298	-0.19%
2022/11/21	11	156.55	10.1	157.99	157.00	0.9	5,321	0.02%
2022/11/18	23	157.80	13	160.50	156.50	10	5,346	0.19%
2022/11/17	11	159.59	11	160.50	162.00	0	5,279	0.00%
2022/11/16	1	162.00	1	160.50	162.00	0	5,259	0.00%
2022/11/15	3	160.33	6	159.67	162.00	-3	5,155	-0.06%
2022/11/14	0	0.00	2	155.50	155.50	-2	5,060	-0.04%
2022/11/11	4	156.63	2	157.50	155.00	2	5,034	0.04%
2022/11/10	1	147.00	5	145.80	147.00	-4	4,979	-0.08%
2022/11/09	0	0.00	2	140.00	142.00	-2	4,940	-0.04%
2022/11/08	0	0.00	3	141.17	139.00	-3	4,940	-0.06%
2022/11/07	6	137.50	5	136.50	137.50	1	4,873	0.02%
2022/11/02	3	128.17	1	128.50	127.00	2	4,998	0.04%
2022/10/31	13	123.50	26	124.50	124.00	-13	5,223	-0.25%
2022/10/28	14	122.07	0	0.00	121.50	14	5,237	0.27%
2022/10/27	2	125.50	3	124.50	125.50	-1	5,201	-0.02%
2022/10/26	0	0.00	13	121.50	121.50	-13	5,210	-0.25%
2022/10/24	14	124.39	2	124.50	122.00	12	5,200	0.23%
2022/10/21	4	121.00	4.1	121.51	121.00	-0.1	5,162	0.00%
2022/10/20	0.1	121.50	0	0.00	121.50	0.1	5,159	0.00%
2022/10/19	6	120.50	6	123.00	120.50	0	5,171	0.00%
2022/10/18	1	124.00	0	0.00	122.50	1	5,159	0.02%
2022/10/14	2	121.50	4	121.75	121.50	-2	5,266	-0.04%
2022/10/13	26	116.92	28	121.64	117.00	-2	5,300	-0.04%
2022/10/12	0	0.00	1	124.50	123.00	-1	5,252	-0.02%
2022/10/11	3	121.67	5	122.20	122.00	-2	5,282	-0.04%
2022/10/07	4.1	131.93	0	0.00	131.00	4.1	5,208	0.08%
2022/10/05	0.1	138.50	0	0.00	135.50	0.1	5,209	0.00%
2022/10/03	20	128.68	19	128.39	129.00	1	5,154	0.02%
2022/09/29	2	132.50	1	130.50	131.00	1	5,093	0.02%
2022/09/28	3.1	133.38	1	132.50	132.00	2.1	5,042	0.04%
2022/09/27	6	143.32	0	0.00	140.50	6	4,938	0.12%
2022/09/26	2	150.25	0	0.00	148.50	2	4,850	0.04%
2022/09/23	5	157.00	5	156.50	157.00	0	4,901	0.00%
2022/09/22	32	156.50	32	154.00	156.50	0	4,893	0.00%
2022/09/21	2	158.00	0	0.00	157.00	2	4,917	0.04%
2022/09/20	1	161.50	0	0.00	161.50	1	4,902	0.02%
2022/09/19	6	160.00	0	0.00	159.50	6	4,929	0.12%
2022/09/16	1	160.50	1	161.00	160.50	0	4,974	0.00%
2022/09/15	12	164.42	12	166.50	164.00	0	5,015	0.00%
2022/09/13	0	0.00	18	167.94	167.00	-18	5,132	-0.35%
2022/09/12	0	0.00	2	168.00	168.50	-2	5,211	-0.04%
2022/09/08	1	165.00	16	163.97	163.50	-15	5,360	-0.28%
2022/09/07	46	158.66	30	160.42	158.50	16	5,372	0.30%
2022/09/05	3	162.33	0	0.00	162.00	3	5,435	0.06%
2022/09/01	5	164.40	0	0.00	164.50	5	5,499	0.09%
2022/08/31	42	167.32	29	166.45	167.50	13	5,561	0.23%
2022/08/30	0	0.00	7	165.57	168.00	-7	5,559	-0.13%
2022/08/29	3	160.50	6	160.50	161.00	-3	5,496	-0.05%
2022/08/26	23	166.50	20	168.80	166.50	3	5,514	0.05%
2022/08/25	0	0.00	0.1	167.00	167.00	-0.1	5,535	0.00%
2022/08/24	18	164.00	18	166.50	164.00	0	5,560	0.00%
2022/08/23	2	162.25	1	166.00	166.00	1	5,648	0.02%
2022/08/22	1	164.00	0	0.00	164.50	1	5,753	0.02%
2022/08/19	45	166.71	61	168.78	166.00	-16	5,751	-0.28%
2022/08/18	19	168.76	18	167.58	169.00	1	5,698	0.02%
2022/08/17	22	167.34	24	163.90	167.50	-2	5,659	-0.04%
2022/08/16	2	164.00	2	162.75	163.00	0	5,586	0.00%
2022/08/15	1	160.00	1	160.00	160.00	0	5,515	0.00%
2022/08/12	18	161.50	18	161.50	161.50	0	5,470	0.00%
2022/08/11	21	160.98	24	159.42	161.00	-3	5,467	-0.05%
2022/08/10	2	156.50	0	0.00	156.50	2	5,418	0.04%
2022/08/09	1	152.00	2	153.75	155.50	-1	5,402	-0.02%
2022/08/08	1	148.00	7	151.43	151.50	-6	5,417	-0.11%
2022/08/05	0	0.00	2	147.25	149.00	-2	5,544	-0.04%
2022/08/04	14	138.82	21	137.83	139.00	-7	5,368	-0.13%
2022/08/02	0.1	138.00	0	0.00	138.00	0.1	5,432	0.00%
2022/07/28	19	142.00	19	144.00	142.00	0	5,588	0.00%
2022/07/26	0	143.00	0	0.00	141.50	0	5,703	0.00%
2022/07/22	25	145.86	25	146.48	146.00	0	5,808	0.00%
2022/07/20	0	0.00	4	142.50	142.00	-4	5,829	-0.07%
2022/07/19	2	138.00	1	139.00	139.00	1	5,823	0.02%
2022/07/15	2	140.00	1	141.00	141.00	1	5,809	0.02%
2022/07/08	9	139.72	2	140.50	140.50	7	5,736	0.12%
2022/07/07	7	138.50	1	137.50	138.50	6	5,719	0.10%
2022/07/06	3	133.50	4	135.75	133.00	-1	5,828	-0.02%
2022/07/05	0.1	137.00	0	0.00	138.00	0.1	5,852	0.00%
2022/07/04	16	137.50	17	138.38	137.50	-1	5,854	-0.02%
2022/07/01	2	137.75	3	137.00	139.00	-1	5,867	-0.02%
2022/06/30	17	141.00	17	143.41	141.00	0	5,781	0.00%
2022/06/29	0.1	144.00	0	0.00	145.50	0.1	5,775	0.00%
2022/06/28	3	147.17	0	0.00	146.50	3	5,780	0.05%
2022/06/27	0	0.00	4	152.00	152.00	-4	5,782	-0.07%
2022/06/24	1	145.50	2	146.50	147.00	-1	5,751	-0.02%
2022/06/23	10	143.50	11	141.23	143.50	-1	5,748	-0.02%
2022/06/22	3	143.17	2	148.00	143.00	1	5,747	0.02%
2022/06/21	1	146.00	3	145.17	146.50	-2	5,723	-0.03%
2022/06/20	5	144.60	2	144.75	142.50	3	5,801	0.05%
2022/06/17	8	148.19	3.2	149.50	150.00	4.8	5,724	0.08%
2022/06/16	1.1	158.98	2	159.75	156.50	-1	5,598	-0.02%
2022/06/15	0.1	162.00	1	162.00	162.00	-1	5,656	-0.02%
2022/06/14	3	161.00	2	160.25	160.50	1	5,814	0.02%
2022/06/13	8	162.44	2	163.50	161.50	6	5,805	0.10%
2022/06/10	1	170.50	1	172.00	171.00	0	5,781	0.00%
2022/06/09	38	172.96	35	171.99	173.00	3	5,831	0.05%
2022/06/08	7	170.00	7	170.00	170.00	0	5,773	0.00%
2022/06/07	12	169.00	14	168.50	169.00	-2	5,831	-0.03%
2022/06/06	17	171.00	18	169.03	171.00	-1	5,863	-0.02%
2022/06/01	10	169.80	7	172.14	169.50	3	6,035	0.05%
2022/05/31	9	172.39	8	168.75	172.50	1	5,993	0.02%
2022/05/30	3	169.33	3	168.83	170.50	0	5,949	0.00%
2022/05/27	12	162.00	17	161.94	162.00	-5	5,795	-0.09%
2022/05/26	30	159.00	30	162.00	159.00	0	5,807	0.00%
2022/05/25	6	161.92	3	160.17	161.00	3	5,839	0.05%
2022/05/24	1	156.00	0	0.00	156.50	1	5,923	0.02%
2022/05/23	25	162.58	23	165.00	162.50	2	5,895	0.03%
2022/05/20	49	163.50	49	162.50	163.50	0	5,960	0.00%
2022/05/19	1.1	159.21	0	0.00	162.50	1.1	5,962	0.02%
2022/05/18	24	164.65	24	166.77	164.50	0	5,926	0.00%
2022/05/17	0	0.00	9	159.67	163.50	-9	5,853	-0.15%
2022/05/16	20.1	158.84	14	160.96	158.50	6.1	5,876	0.10%
2022/05/13	3	160.83	3	160.50	160.50	0	5,791	0.00%
2022/05/12	30	152.10	30	153.88	152.00	0	5,708	0.00%
2022/05/11	1	153.50	2	157.75	155.00	-1	5,794	-0.02%
2022/05/10	2	155.00	5	153.90	155.00	-3	5,921	-0.05%
2022/05/09	16	151.13	16	154.59	151.00	0	6,010	0.00%
2022/05/06	2	153.50	5	154.90	156.00	-3	6,134	-0.05%
2022/05/05	0	0.00	3	158.00	157.50	-3	6,353	-0.05%
2022/05/04	3	152.50	3	156.33	153.00	0	6,409	0.00%
2022/05/03	3	149.50	0	0.00	149.50	3	6,360	0.05%
2022/04/29	5	149.40	2	149.50	149.00	3	6,481	0.05%
2022/04/28	1	146.00	0	0.00	146.50	1	6,540	0.02%
2022/04/27	0	140.00	4	140.63	145.00	-4	6,504	-0.06%
2022/04/26	1	145.50	0	0.00	146.00	1	6,482	0.02%
2022/04/22	4	153.50	0	0.00	152.50	4	6,512	0.06%
2022/04/21	2.1	157.64	1	161.50	157.50	1.1	6,574	0.02%
2022/04/20	0	157.50	0	0.00	156.00	0	6,663	0.00%
2022/04/19	1	157.50	0	0.00	156.50	1	6,912	0.01%
2022/04/18	3	157.00	1	156.50	156.50	2	7,026	0.03%
2022/04/15	3.1	157.50	0	0.00	156.00	3.1	7,085	0.04%
2022/04/14	0	0.00	1	162.50	161.50	-1	7,253	-0.01%
2022/04/13	4	161.00	0	0.00	162.50	4	7,328	0.05%
2022/04/12	3.1	161.29	2	159.00	159.50	1.1	7,483	0.01%
2022/04/11	6	166.42	7.3	166.05	165.50	-1.2	7,609	-0.02%
2022/04/08	1	170.50	1	172.00	172.00	0	7,770	0.00%
2022/04/07	2	172.50	1	174.50	171.50	1	7,741	0.01%
2022/04/06	2.3	171.57	0	0.00	171.50	2.3	7,763	0.03%
2022/04/01	1	174.50	0	0.00	176.50	1	7,802	0.01%
2022/03/31	0	178.50	0	0.00	177.00	0	7,894	0.00%
2022/03/28	1	175.00	19	176.32	176.50	-18	8,132	-0.22%
2022/03/25	6	180.42	0	0.00	179.50	6	8,152	0.07%
2022/03/24	17	182.21	3	179.67	183.00	14	8,147	0.17%
2022/03/23	3.3	182.08	5	182.40	182.00	-1.8	8,170	-0.02%
2022/03/22	1	180.00	10	179.50	180.00	-9	8,237	-0.11%
2022/03/21	12	178.46	0	0.00	178.50	12	8,264	0.15%
2022/03/18	6	179.17	6	177.92	177.50	0	8,286	0.00%
2022/03/17	10	178.25	8	178.94	180.00	2	8,312	0.02%
2022/03/16	6	168.50	16	170.84	170.50	-10	8,352	-0.12%
2022/03/15	6.2	166.31	3	165.33	166.00	3.2	8,477	0.04%
2022/03/14	12	172.29	13	175.50	173.00	-1	8,660	-0.01%
2022/03/11	3.1	170.70	0	0.00	171.50	3.1	8,657	0.04%
2022/03/10	12	176.46	12	178.88	174.50	0	8,672	0.00%
2022/03/08	17	168.82	11	170.36	169.00	6	8,757	0.07%
2022/03/07	13	173.31	8	171.81	173.00	5	8,744	0.06%
2022/03/04	13	181.46	11	183.45	183.00	2	8,684	0.02%
2022/03/03	13	183.77	2	183.75	183.50	11	8,852	0.12%
2022/03/02	2	184.01	1	185.50	185.00	1	8,955	0.01%
2022/03/01	0	0.00	4	186.88	187.00	-4	9,107	-0.04%
2022/02/25	3	184.00	1	182.00	182.00	2	9,655	0.02%
2022/02/24	8	185.41	5	183.70	183.00	3	9,843	0.03%
2022/02/23	4	190.88	3	191.17	192.00	1	10,009	0.01%
2022/02/22	7.1	189.22	1	192.00	188.50	6.1	10,036	0.06%
2022/02/21	2	194.50	4	194.50	194.50	-2	10,029	-0.02%
2022/02/18	3	194.00	4	193.25	195.00	-1	10,098	-0.01%
2022/02/17	5	193.50	0	0.00	193.50	5	10,164	0.05%
2022/02/16	4.2	194.46	0	0.00	192.50	4.2	10,203	0.04%
2022/02/15	3.1	193.70	0	0.00	192.50	3.1	10,212	0.03%
2022/02/14	4.2	194.88	13	194.92	194.00	-8.8	10,191	-0.09%
2022/02/11	7	200.79	6	201.33	201.50	1	10,126	0.01%
2022/02/10	11	204.09	3	203.83	204.00	8	10,045	0.08%
2022/02/09	20	198.65	15	201.50	198.50	5	9,887	0.05%
2022/02/08	16.2	199.63	15	196.27	200.00	1.2	9,855	0.01%
2022/02/07	6	194.67	0	0.00	199.00	6	9,741	0.06%
2022/01/26	8.5	207.49	8	209.19	209.50	0.5	9,557	0.00%
2022/01/25	0	0.00	4.3	212.14	212.50	-4.3	9,569	-0.04%
2022/01/24	1	210.00	2	214.25	216.00	-1	9,677	-0.01%
2022/01/21	0.1	209.50	0	0.00	205.50	0.1	9,695	0.00%
2022/01/20	21	212.52	20	212.53	212.50	1	9,574	0.01%
2022/01/19	2	211.50	6	213.42	214.50	-4	9,518	-0.04%
2022/01/18	38	217.13	31	217.00	217.00	7	9,440	0.07%
2022/01/17	3	221.00	0	0.00	223.50	3	9,339	0.03%
2022/01/14	5	218.31	33	221.80	222.50	-28	9,318	-0.30%
2022/01/13	4	229.63	4	230.25	229.00	0	9,210	0.00%
2022/01/12	2	230.00	5	234.80	231.00	-3	9,092	-0.03%
2022/01/11	6	231.42	1	225.50	225.50	5	8,854	0.06%
2022/01/10	4	230.75	1	233.50	233.50	3	8,784	0.03%
2022/01/07	4.7	233.97	57	241.14	235.00	-52.4	8,773	-0.60%
2022/01/06	1	242.50	1	242.50	242.50	0	8,574	0.00%
2022/01/05	67.7	245.53	16	244.63	247.00	51.7	8,532	0.61%
2022/01/04	3	239.50	9	239.22	245.00	-6	8,353	-0.07%
2022/01/03	3	235.67	7	241.50	231.50	-4	8,080	-0.05%
2021/12/30	1	236.00	0.1	236.00	236.00	0.9	7,912	0.01%
2021/12/29	2	238.25	1	241.00	236.50	1	7,927	0.01%
2021/12/28	3	236.50	1	237.00	235.00	2	7,876	0.03%
2021/12/27	0	0.00	5	231.80	234.50	-5	7,835	-0.06%
2021/12/24	22	228.59	20	228.93	228.50	2	7,779	0.03%
2021/12/23	1	221.00	16	225.66	229.00	-15	7,737	-0.19%
2021/12/22	11	217.91	5	218.80	218.00	6	7,635	0.08%
2021/12/21	7.1	218.00	4.1	218.74	218.00	3	7,661	0.04%
2021/12/20	2	222.50	1	222.50	219.00	1	7,611	0.01%
2021/12/17	20	224.95	23	225.76	225.00	-3	7,574	-0.04%
2021/12/16	3.1	228.34	12.1	227.71	228.50	-9	7,506	-0.12%
2021/12/15	6	218.75	0	0.00	219.00	6	7,348	0.08%
2021/12/14	1.1	219.45	4.1	219.81	217.00	-3.1	7,303	-0.04%
2021/12/13	37.2	222.80	31	225.66	223.00	6.2	7,229	0.09%
2021/12/10	4	222.99	8.3	226.00	226.00	-4.3	7,126	-0.06%
2021/12/09	25	220.40	25	220.50	220.50	0	6,926	0.00%
2021/12/08	4	218.75	9	217.33	219.00	-5	6,752	-0.07%
2021/12/07	3.1	209.14	1	209.50	209.50	2.1	6,534	0.03%
2021/12/06	25.1	211.78	27	212.89	212.00	-2	6,504	-0.03%
2021/12/03	4	209.63	2	210.50	211.50	2	6,549	0.03%
2021/12/02	0	0.00	3	205.17	205.00	-3	6,505	-0.05%
2021/12/01	3	208.00	1	208.98	206.50	2	6,555	0.03%
2021/11/30	17.2	207.22	29.4	206.80	207.00	-12.2	6,532	-0.19%
2021/11/29	13	204.54	3	206.33	205.00	10	6,545	0.15%
2021/11/26	10	204.30	7.1	203.96	200.50	2.9	6,407	0.05%
2021/11/25	25.1	212.40	28	217.82	212.50	-2.9	6,371	-0.05%
2021/11/24	25.3	218.06	24	218.50	215.00	1.3	6,396	0.02%
2021/11/23	30	206.62	33	206.39	207.00	-3	5,993	-0.05%
2021/11/22	14	203.39	11.3	203.28	205.50	2.7	5,969	0.05%
2021/11/19	3	195.50	1	196.50	195.00	2	5,977	0.03%
2021/11/18	17	195.91	17	197.79	196.00	0	6,058	0.00%
2021/11/17	4	196.75	2	196.00	198.00	2	6,094	0.03%
2021/11/16	1	194.50	1	197.50	194.50	0	6,123	0.00%
2021/11/15	1	195.00	3	195.33	193.50	-2	6,196	-0.03%
2021/11/12	2	196.50	4	196.75	193.00	-2	6,252	-0.03%
2021/11/11	0	0.00	5	194.30	193.00	-5	6,248	-0.08%
2021/11/10	0	0.00	2	192.50	194.00	-2	6,319	-0.03%
2021/11/09	10	194.50	9	194.78	194.50	1	6,353	0.02%
2021/11/08	4	192.38	2	191.25	191.50	2	6,364	0.03%
2021/11/05	1	191.00	2.1	194.90	193.00	-1.1	6,400	-0.02%
2021/11/04	1	192.00	0	0.00	190.50	1	6,437	0.02%
2021/11/03	5	191.30	0	0.00	192.00	5	6,483	0.08%
2021/11/02	30	192.22	23	198.67	191.50	7	6,617	0.11%
2021/11/01	33	196.68	28.2	194.51	197.00	4.8	6,518	0.07%
2021/10/29	5	187.80	21	188.55	189.50	-16	6,392	-0.25%
2021/10/28	2	182.50	1	183.00	183.00	1	6,313	0.02%
2021/10/27	1	183.00	1	183.00	182.50	0	6,353	0.00%
2021/10/26	1	183.00	2	182.00	182.00	-1	6,424	-0.02%
2021/10/21	2	185.25	2	184.00	180.50	0	6,876	0.00%
2021/10/20	7.5	182.50	7	184.00	183.00	0.5	6,886	0.01%
2021/10/19	1	182.00	3	182.83	183.00	-2	7,066	-0.03%
2021/10/18	6	180.33	0	0.00	179.00	6	7,159	0.08%
2021/10/15	1	183.50	3	183.17	184.00	-2	7,337	-0.03%
2021/10/13	4	176.38	1	175.50	175.00	3	7,552	0.04%
2021/10/12	8	177.38	0	0.00	178.00	8	7,673	0.10%
2021/10/08	16	180.94	16	181.34	181.00	0	7,840	0.00%
2021/10/07	4	179.50	18	181.42	181.50	-14	8,099	-0.17%
2021/10/06	8	175.63	0	0.00	175.00	8	8,891	0.09%
2021/10/05	1	170.50	11	170.41	176.00	-10	8,968	-0.11%
2021/10/04	2	171.50	0	0.00	172.00	2	9,015	0.02%
2021/10/01	1	177.00	0	0.00	175.50	1	9,120	0.01%
2021/09/30	0	0.00	2	177.25	181.50	-2	9,188	-0.02%
2021/09/29	3.2	175.89	0	0.00	174.50	3.2	9,180	0.03%
2021/09/28	0.1	183.50	0	0.00	184.00	0.1	9,168	0.00%
2021/09/27	2	187.50	1	187.00	187.00	1	9,163	0.01%
2021/09/22	0	0.00	1	185.00	186.00	-1	9,675	-0.01%
2021/09/15	3	189.00	2	192.00	189.00	1	10,108	0.01%
2021/09/13	0.1	192.00	3	192.83	192.00	-2.9	10,503	-0.03%
2021/09/10	13	193.12	12	189.63	193.50	1	10,554	0.01%
2021/09/09	2	186.50	1	189.00	189.50	1	10,705	0.01%
2021/09/08	1	187.50	11	184.86	185.00	-10	10,742	-0.09%
2021/09/07	2	189.50	0	0.00	189.00	2	10,701	0.02%
2021/09/06	21	195.36	23.1	194.66	195.50	-2.1	10,626	-0.02%
2021/09/03	2.1	192.00	0	0.00	194.00	2.1	10,585	0.02%
2021/09/02	28.5	191.59	30	195.00	189.50	-1.5	10,684	-0.01%
2021/08/31	5	192.00	6	192.75	193.00	-1	10,880	-0.01%
2021/08/30	25.2	193.36	29	193.10	193.50	-3.8	10,831	-0.04%
2021/08/27	27	190.11	22	189.95	190.00	5	10,694	0.05%
2021/08/26	38	189.93	0	0.00	187.50	38	10,631	0.36%
2021/08/25	9	184.44	14	187.57	191.00	-5	10,485	-0.05%
2021/08/24	29.2	174.02	22	176.82	174.00	7.2	10,262	0.07%
2021/08/23	1	171.00	3	169.67	174.00	-2	10,224	-0.02%
2021/08/19	0	165.50	0	0.00	163.50	0	10,107	0.00%
2021/08/18	3	163.67	3	164.83	173.50	0	10,062	0.00%
2021/08/17	8	168.38	27	167.96	166.00	-19	10,148	-0.19%
2021/08/16	4	171.88	0	0.00	172.50	4	10,093	0.04%
2021/08/13	5	175.40	0	0.00	172.50	5	10,033	0.05%
2021/08/11	1	179.50	0	0.00	180.00	1	10,077	0.01%
2021/08/10	0	183.00	0	0.00	182.00	0	10,147	0.00%
2021/08/09	2	187.02	0	0.00	187.00	2	10,205	0.02%
2021/08/06	1	192.59	1	193.00	193.00	0	10,262	0.00%
2021/08/05	1	205.00	0	0.00	204.00	1	10,235	0.01%
2021/08/04	19	198.97	19	200.00	199.00	0	10,513	0.00%
2021/08/03	0	0.00	14	195.39	199.50	-14	10,820	-0.13%
2021/08/02	5	189.70	7	192.14	192.50	-2	10,893	-0.02%
2021/07/30	4	190.50	2	190.50	189.00	2	10,992	0.02%
2021/07/29	6	190.08	0	0.00	195.50	6	11,203	0.05%
2021/07/28	12	185.38	6	190.42	189.00	6	11,474	0.05%
2021/07/27	2	201.50	1	202.50	196.50	1	11,612	0.01%
2021/07/26	1	209.00	0	0.00	209.00	1	11,672	0.01%
2021/07/23	7	211.57	10	217.05	210.00	-3	11,876	-0.03%
2021/07/22	4	212.38	10	214.00	212.00	-6	11,797	-0.05%
2021/07/21	2	212.75	5	215.90	213.00	-3	11,968	-0.03%
2021/07/20	11	209.64	13	210.50	209.00	-2	12,128	-0.02%
2021/07/19	4	215.88	0.1	216.00	216.00	3.9	12,481	0.03%
2021/07/16	9	213.11	9	215.67	217.00	0	12,839	0.00%
2021/07/15	2	212.25	0	0.00	213.50	2	13,757	0.01%
2021/07/14	38	208.67	17	215.03	210.50	21	14,389	0.15%
2021/07/13	19	218.10	67	211.87	215.50	-48	14,242	-0.34%
2021/07/12	18	200.44	20	198.55	200.50	-2	13,477	-0.01%
2021/07/09	0	0.00	12.2	195.57	196.00	-12.2	13,427	-0.09%
2021/07/08	34	197.04	33	198.12	196.00	1	13,477	0.01%
2021/07/07	2	197.25	12.2	197.36	197.00	-10.2	13,466	-0.08%
2021/07/06	17	192.53	17	195.50	192.50	0	13,458	0.00%
2021/07/05	22	194.41	26	191.88	194.50	-4	13,610	-0.03%
2021/07/02	2	189.25	5	189.50	189.50	-3	13,814	-0.02%
2021/07/01	5.3	189.39	0	0.00	187.00	5.3	13,871	0.04%
2021/06/30	4	194.75	2	196.00	193.00	2	13,947	0.01%
2021/06/29	13	195.57	16.2	198.45	192.00	-3.1	13,885	-0.02%
2021/06/28	3	189.33	0	0.00	191.50	3	13,710	0.02%
2021/06/25	23.2	191.88	25	194.90	191.00	-1.8	13,743	-0.01%
2021/06/24	30	192.98	56.1	190.22	194.50	-26.1	13,640	-0.19%
2021/06/23	1	185.00	14.2	187.98	191.50	-13.2	13,369	-0.10%
2021/06/22	1	178.50	0	0.00	177.50	1	13,018	0.01%
2021/06/21	2	178.75	2	178.50	178.00	0	13,002	0.00%
2021/06/18	9	183.33	11	186.50	183.00	-2	12,987	-0.02%
2021/06/17	3.8	181.22	29	183.78	185.00	-25.2	12,867	-0.20%
2021/06/16	0.4	181.00	25	183.30	180.00	-24.6	12,976	-0.19%
2021/06/15	2	183.25	20.4	184.97	182.50	-18.4	13,000	-0.14%
2021/06/11	0.5	181.00	3	182.50	182.00	-2.5	13,061	-0.02%
2021/06/10	53	182.01	38	184.04	183.00	15	13,107	0.11%
2021/06/09	71.4	182.13	38	181.67	181.00	33.4	12,969	0.26%
2021/06/08	2	175.00	3	175.50	174.00	-1	12,752	-0.01%
2021/06/07	1	170.50	0	0.00	172.00	1	12,733	0.01%
2021/06/04	5.3	171.58	6.2	171.60	172.50	-0.9	12,735	-0.01%
2021/06/03	2	172.00	7	170.36	173.00	-5	12,838	-0.04%
2021/06/02	0	0.00	4	167.63	165.00	-4	12,791	-0.03%
2021/06/01	23	168.24	22	169.41	168.00	1	12,867	0.01%
2021/05/31	8	168.25	7	168.29	168.50	1	12,884	0.01%
2021/05/28	5	165.30	6	165.17	165.00	-1	12,907	-0.01%
2021/05/27	4	161.63	3	162.00	163.50	1	12,956	0.01%
2021/05/26	9	162.06	6	164.08	162.00	3	13,006	0.02%
2021/05/25	2.2	164.86	6	164.92	164.00	-3.8	13,006	-0.03%
2021/05/24	1	156.00	0	0.00	156.00	1	13,123	0.01%
2021/05/21	1	151.00	1	150.50	153.50	0	13,256	0.00%
2021/05/20	1	148.50	2	148.75	147.50	-1	13,666	-0.01%
2021/05/19	9	151.06	4	152.00	150.00	5	13,667	0.04%
2021/05/18	6	152.92	7	152.14	154.50	-1	13,701	-0.01%
2021/05/17	5	145.20	6	145.42	145.00	-1	13,815	-0.01%
2021/05/14	5	155.00	3	154.67	155.00	2	13,665	0.01%
2021/05/13	10	153.55	4	155.88	152.00	6	13,578	0.04%
2021/05/12	15	155.13	8.5	154.88	155.00	6.5	13,449	0.05%
2021/05/11	16	160.22	2	160.00	158.00	14	13,222	0.11%
2021/05/10	22	172.34	23.1	179.31	172.00	-1.1	13,061	-0.01%
2021/05/07	21	174.93	2	174.75	178.50	19	13,058	0.15%
2021/05/06	14	170.39	7	171.64	172.50	7	13,022	0.05%
2021/05/05	10.1	173.12	8	175.50	170.50	2.1	12,783	0.02%
2021/05/04	12	183.33	18	186.63	183.00	-6	12,559	-0.05%
2021/05/03	15	184.63	0	0.00	183.50	15	12,493	0.12%
2021/04/29	5	197.90	8	200.31	195.50	-3	12,639	-0.02%
2021/04/28	11	194.77	10	195.20	196.00	1	12,427	0.01%
2021/04/27	50.1	196.57	86	199.75	197.50	-36	12,426	-0.29%
2021/04/26	27	198.17	51	196.51	200.00	-24	12,255	-0.20%
2021/04/23	22	190.98	25	190.54	192.50	-3	12,017	-0.02%
2021/04/22	44.2	189.43	27.6	190.78	179.00	16.6	11,844	0.14%
2021/04/21	91.4	196.26	62	196.02	190.50	29.4	11,537	0.25%
2021/04/20	42	183.86	68	185.21	190.00	-26	10,641	-0.24%
2021/04/19	0	0.00	18	173.39	173.00	-18	9,991	-0.18%
2021/04/16	6	168.67	0	0.00	169.50	6	10,055	0.06%
2021/04/15	2	167.00	0	0.00	169.00	2	10,170	0.02%
2021/04/14	4	165.88	1	169.50	168.50	3	10,245	0.03%
2021/04/13	3.2	170.50	6	171.67	170.00	-2.8	10,377	-0.03%
2021/04/12	2	170.00	5	171.10	170.50	-3	10,532	-0.03%
2021/04/09	42.2	171.08	23.1	176.58	170.00	19.1	10,767	0.18%
2021/04/08	3	176.67	32	176.20	176.00	-29	10,814	-0.27%
2021/04/07	32	172.77	27	174.43	172.50	5	10,851	0.05%
2021/04/06	2	172.25	11.2	171.91	174.00	-9.2	11,465	-0.08%
2021/04/01	5	169.50	6	171.25	169.50	-1	11,433	-0.01%
2021/03/31	40	168.74	41	168.63	169.00	-1	11,478	-0.01%
2021/03/30	1	164.00	9	165.94	167.50	-8	11,564	-0.07%
2021/03/26	7.1	159.61	6	161.00	161.00	1.1	12,205	0.01%
2021/03/25	12	160.08	16	160.50	160.50	-4	12,361	-0.03%
2021/03/24	44	165.15	26	162.00	162.00	18	12,549	0.14%
2021/03/23	114	166.08	54	166.14	166.00	60	12,740	0.47%	大買/
2021/03/22	11	165.50	50	166.03	165.50	-39	12,974	-0.30%
2021/03/19	2	166.00	11	168.23	168.00	-9	13,214	-0.07%
2021/03/18	8	166.63	10	167.00	167.00	-2	13,270	-0.02%
2021/03/17	56.2	166.33	30	169.50	165.50	26.2	13,845	0.19%
2021/03/16	1	167.50	23	168.46	168.50	-22	14,131	-0.16%
2021/03/15	6	163.92	6	165.42	165.50	0	14,731	0.00%
2021/03/12	20	163.98	22	163.98	164.00	-2	14,975	-0.01%
2021/03/11	2	161.25	13	159.31	162.50	-11	15,371	-0.07%
2021/03/10	1.1	155.48	13	155.50	156.00	-12	15,671	-0.08%
2021/03/09	3	155.33	10	153.65	153.50	-7	16,368	-0.04%
2021/03/08	15	159.50	3	159.50	157.50	12	16,950	0.07%
2021/03/05	5.2	158.13	0	0.00	160.00	5.2	18,104	0.03%
2021/03/04	3	160.50	0	0.00	160.00	3	18,259	0.02%
2021/03/03	6	162.83	1	162.00	163.50	5	18,387	0.03%
2021/03/02	8	169.00	0	0.00	166.50	8	18,602	0.04%
2021/02/26	5	166.70	3	166.83	167.00	2	18,790	0.01%
2021/02/25	4	171.75	1	174.50	171.00	3	19,109	0.02%
2021/02/24	3	171.83	10	176.90	170.00	-7	19,236	-0.04%
2021/02/23	8	172.00	7	172.21	172.00	1	18,979	0.01%
2021/02/22	34	173.56	40	172.30	175.00	-6	18,860	-0.03%
2021/02/19	22	163.68	17	166.06	167.00	5	18,511	0.03%
2021/02/18	9	164.39	19	163.47	164.00	-10	18,916	-0.05%
2021/02/17	16	162.50	13	166.54	161.50	3	18,922	0.02%
2021/02/05	6	156.00	1	155.00	155.00	5	18,760	0.03%
2021/02/04	1	155.00	4.1	153.38	157.00	-3.1	18,906	-0.02%
2021/02/03	35.1	155.60	30	159.95	155.50	5.1	19,198	0.03%
2021/02/02	34	157.78	38	153.54	158.00	-4	19,247	-0.02%
2021/02/01	15	148.37	8	147.69	150.00	7	19,361	0.04%
2021/01/29	9.1	156.14	10	155.40	152.00	-0.9	19,472	0.00%
2021/01/28	2.1	157.77	1	157.00	157.50	1.1	19,406	0.01%
2021/01/27	3	162.83	2	162.00	162.00	1	19,456	0.01%
2021/01/26	23.1	164.48	11	166.23	162.00	12.1	19,440	0.06%
2021/01/25	12.2	173.88	5	175.00	170.50	7.2	19,287	0.04%
2021/01/22	2.1	165.42	36	170.28	172.00	-34	18,999	-0.18%
2021/01/21	1.1	160.02	0	0.00	160.00	1.1	18,678	0.01%
2021/01/20	13	160.81	8	161.94	159.50	5	18,700	0.03%
2021/01/19	32	164.67	23	163.57	165.00	9	18,666	0.05%
2021/01/18	15.1	157.88	8	159.31	163.00	7.1	18,622	0.04%
2021/01/15	14.1	162.04	18.1	163.65	161.00	-4	18,518	-0.02%
2021/01/14	4	167.75	2	169.25	167.50	2	18,227	0.01%
2021/01/13	10	169.05	4.2	170.50	169.00	5.9	18,092	0.03%
2021/01/12	7.1	169.59	2	170.25	168.50	5.1	17,950	0.03%
2021/01/11	1	171.50	3	173.33	174.00	-2	17,810	-0.01%
2021/01/08	8	169.25	1	170.50	170.00	7	17,740	0.04%
2021/01/07	2	171.25	13	171.77	172.00	-11	17,767	-0.06%
2021/01/06	15	170.23	5	170.50	172.50	10	17,705	0.06%
2021/01/05	21.1	172.30	4	172.13	171.00	17.1	17,446	0.10%
2021/01/04	21	177.88	7	180.21	177.50	14	17,184	0.08%
2020/12/31	4	176.00	7	176.50	177.50	-3	16,868	-0.02%
2020/12/30	6	174.83	2	174.75	175.00	4	16,663	0.02%
2020/12/29	20	173.10	13	175.00	171.00	7	16,395	0.04%
2020/12/28	6	167.00	16	168.34	169.00	-10	15,706	-0.06%
2020/12/25	1	164.50	3	166.67	167.50	-2	15,544	-0.01%
2020/12/24	1	168.50	1	168.00	165.00	0	15,449	0.00%
2020/12/23	2	166.00	13	168.27	168.00	-11	15,348	-0.07%
2020/12/22	8	165.50	11	165.73	162.50	-3	15,141	-0.02%
2020/12/21	7	159.79	6.1	160.84	160.50	0.9	14,756	0.01%
2020/12/18	9	163.61	2	163.00	161.50	7	14,595	0.05%
2020/12/17	26	166.65	19	170.29	166.50	7	14,418	0.05%
2020/12/16	0	0.00	7	168.93	170.00	-7	14,232	-0.05%
2020/12/15	7	164.21	0	0.00	163.00	7	13,968	0.05%
2020/12/14	9	169.28	0	0.00	168.50	9	13,701	0.07%
2020/12/11	26	167.52	39	171.29	168.00	-13	13,705	-0.09%
2020/12/10	54	168.02	31	170.66	168.00	23	13,190	0.17%
2020/12/09	39	171.37	51	169.73	172.00	-12	12,823	-0.09%
2020/12/08	9	158.00	16	158.81	159.00	-7	12,171	-0.06%
2020/12/07	43	153.51	29	158.52	154.50	14	11,949	0.12%
2020/12/04	5	159.50	9	159.94	160.00	-4	11,594	-0.03%
2020/12/03	41.3	158.72	39.2	156.50	160.00	2.1	11,330	0.02%
2020/12/02	7	151.07	21	150.14	154.00	-14	10,718	-0.13%
2020/12/01	45.3	147.37	18	148.33	144.50	27.3	10,250	0.27%
2020/11/30	19	142.00	31	139.87	143.50	-12	9,258	-0.13%
2020/11/27	82	128.76	84	128.79	130.50	-2	9,019	-0.02%
2020/11/26	37	127.15	46	127.12	129.00	-9	8,867	-0.10%
2020/11/25	103	123.08	172	125.36	122.00	-69	8,601	-0.80%	大買/大賣/
2020/11/24	101	123.10	113	121.56	125.00	-12	8,371	-0.14%	大買/大賣/
2020/11/23	123	119.27	78	118.88	120.00	45	7,990	0.56%	大買/
2020/11/20	49	116.89	40	117.13	116.50	9	7,791	0.12%
2020/11/19	39	116.01	39	116.15	117.00	0	7,773	0.00%
2020/11/18	103	116.10	52	116.07	116.00	51	7,765	0.66%	大買/
2020/11/17	80	118.41	85	118.01	115.50	-5	7,764	-0.06%
2020/11/16	60	114.78	61	115.16	115.00	-1	7,533	-0.01%
2020/11/13	24	113.06	35	113.31	113.50	-11	7,530	-0.15%
2020/11/12	106	113.06	104	113.83	112.50	2	7,548	0.03%	大買/大賣/
2020/11/11	39	111.71	49	112.16	114.00	-10	7,577	-0.13%
2020/11/10	67	107.80	66	109.02	107.50	1	7,456	0.01%
2020/11/09	34	109.32	35.4	109.06	110.00	-1.4	7,487	-0.02%
2020/11/06	55	106.55	81	107.20	106.00	-26	7,417	-0.35%
2020/11/05	57	103.48	42	104.21	103.50	15	7,400	0.20%
2020/11/04	33	103.33	77	102.55	103.50	-44	7,491	-0.59%
2020/11/03	19	101.08	14	101.11	101.50	5	7,647	0.07%
2020/11/02	18	99.61	0	0.00	99.30	18	7,766	0.23%
2020/10/30	12	100.00	14	100.57	99.60	-2	7,843	-0.03%
2020/10/29	13	99.61	6	100.22	99.90	7	7,870	0.09%
2020/10/28	20	102.43	7	102.86	101.50	13	7,984	0.16%
2020/10/27	6	102.50	7	103.21	104.00	-1	8,025	-0.01%
2020/10/26	6	103.67	11	104.27	103.00	-5	8,076	-0.06%
2020/10/23	5	102.60	8	102.81	103.00	-3	8,305	-0.04%
2020/10/22	3	102.17	16	102.75	102.00	-13	8,390	-0.15%
2020/10/21	5	101.60	15	101.97	101.50	-10	8,543	-0.12%
2020/10/19	2	101.50	6	102.00	102.00	-4	8,987	-0.04%
2020/10/16	33	101.02	37	103.84	101.00	-4	9,209	-0.04%
2020/10/15	27	102.41	53	101.46	102.50	-26	9,217	-0.28%
2020/10/14	35	100.21	12	99.72	100.50	23	9,128	0.25%
2020/10/13	1	97.50	2	97.55	99.20	-1	9,252	-0.01%
2020/10/12	2	98.00	0	0.00	98.00	2	9,314	0.02%
2020/10/08	21	98.72	17	99.79	98.70	4	9,377	0.04%
2020/10/06	6	98.55	3	98.77	98.50	3	9,629	0.03%
2020/10/05	8	98.00	5	97.78	97.90	3	9,893	0.03%
2020/09/30	0	0.00	1	97.30	96.80	-1	10,071	-0.01%
2020/09/29	2	96.40	1	97.30	96.10	1	10,245	0.01%
2020/09/28	5	96.22	4	96.25	96.00	1	10,438	0.01%
2020/09/25	7	95.94	2	97.00	94.40	5	10,471	0.05%
2020/09/24	7	97.93	20	98.79	97.20	-13	10,491	-0.12%
2020/09/23	23	99.80	2	99.35	99.90	21	10,527	0.20%
2020/09/22	6	99.22	4	99.03	98.50	2	10,541	0.02%
2020/09/21	3	100.50	0	0.00	100.00	3	10,519	0.03%
2020/09/18	4	102.63	1	102.50	102.00	3	10,529	0.03%
2020/09/17	3	103.00	13	103.15	103.00	-10	10,545	-0.09%
2020/09/16	42	103.40	40	103.94	103.00	2	10,542	0.02%
2020/09/15	1	102.00	17	102.41	103.00	-16	10,426	-0.15%
2020/09/14	3	100.50	4	100.50	100.50	-1	10,339	-0.01%
2020/09/11	2	100.25	19	100.76	100.50	-17	10,356	-0.16%
2020/09/10	23	100.80	24	102.44	100.50	-1	10,358	-0.01%
2020/09/09	3	100.23	7	100.76	102.00	-4	10,349	-0.04%
2020/09/08	3	100.83	7	100.86	100.50	-4	10,338	-0.04%
2020/09/07	15	102.33	5	101.10	100.00	10	10,388	0.10%
2020/09/04	10	100.92	45	101.72	102.50	-35	10,355	-0.34%
2020/09/03	27	100.16	6	99.18	101.00	21	10,503	0.20%
2020/09/02	1	97.70	4	97.00	97.30	-3	10,847	-0.03%
2020/09/01	12	95.58	1	95.50	96.80	11	10,883	0.10%
2020/08/31	1	96.40	2	96.90	96.40	-1	10,959	-0.01%
2020/08/28	5	97.44	0	0.00	97.40	5	11,085	0.05%
2020/08/27	7	98.54	8	98.80	98.40	-1	11,263	-0.01%
2020/08/26	3	97.90	1	97.80	97.80	2	11,264	0.02%
2020/08/25	9	98.18	7	98.27	97.50	2	11,271	0.02%
2020/08/24	36	98.00	33	97.10	98.00	3	11,270	0.03%
2020/08/21	1	96.30	3	96.97	97.10	-2	11,267	-0.02%
2020/08/20	11	97.35	2	96.80	95.60	9	11,224	0.08%
2020/08/19	3	103.17	2.5	101.50	101.50	0.5	11,038	0.00%
2020/08/18	3	104.50	5	103.70	104.00	-2	11,024	-0.02%
2020/08/17	28	104.13	29	104.55	104.00	-1	11,026	-0.01%
2020/08/14	5	102.70	5	102.30	103.50	0	10,886	0.00%
2020/08/13	11	102.14	1	101.50	101.00	10	10,794	0.09%
2020/08/12	7	102.64	3	103.67	103.00	4	10,709	0.04%
2020/08/11	11	103.91	18	103.78	102.50	-7	10,656	-0.07%
2020/08/10	5	101.40	14	102.11	101.50	-9	10,475	-0.09%
2020/08/07	5	103.00	7	101.57	100.00	-2	10,409	-0.02%
2020/08/05	44	99.43	37	99.94	99.30	7	10,260	0.07%
2020/08/04	0	0.00	6	98.70	98.90	-6	10,378	-0.06%
2020/08/03	0.2	96.70	1	97.10	97.00	-0.8	10,731	-0.01%
2020/07/31	4	97.60	3	98.07	98.00	1	10,755	0.01%
2020/07/30	1	96.80	4	95.48	97.80	-3	10,717	-0.03%
2020/07/29	14	94.15	2	94.00	94.50	12	10,733	0.11%
2020/07/28	4	95.93	2	96.60	94.50	2	10,724	0.02%
2020/07/27	8	95.79	5	97.98	95.30	3	10,641	0.03%
2020/07/24	24	98.02	1	97.40	96.10	23	10,589	0.22%
2020/07/23	18	101.67	0	0.00	100.00	18	10,450	0.17%
2020/07/22	30	107.00	5	107.60	108.00	25	10,288	0.24%
2020/07/21	13	105.46	10.1	105.75	106.00	2.9	10,074	0.03%
2020/07/20	5	104.00	6	103.75	103.50	-1	9,894	-0.01%
2020/07/17	1	102.50	0	0.00	103.00	1	9,830	0.01%
2020/07/16	2	103.75	3	102.33	102.00	-1	9,847	-0.01%
2020/07/15	1	101.00	4	104.00	101.00	-3	9,773	-0.03%
2020/07/14	4	102.50	0	0.00	101.50	4	9,928	0.04%
2020/07/13	2	103.75	0	0.00	104.50	2	10,021	0.02%
2020/07/10	33	102.88	33	105.45	102.50	0	10,149	0.00%
2020/07/09	30	105.40	38	103.91	106.00	-8	10,110	-0.08%
2020/07/08	2	103.25	5	102.02	102.50	-3	9,882	-0.03%
2020/07/07	22	99.36	22	100.83	99.50	0	9,766	0.00%
2020/07/06	7	99.96	12	100.23	100.00	-5	9,890	-0.05%
2020/07/03	25.5	97.77	27	97.70	97.80	-1.5	10,061	-0.01%
2020/07/02	3	96.23	8	96.51	97.00	-5	10,263	-0.05%
2020/07/01	3	95.63	22	96.12	95.40	-19	10,373	-0.18%
2020/06/29	0	0.00	15	93.34	93.00	-15	10,470	-0.14%
2020/06/24	25	94.19	10	94.80	94.00	15	10,531	0.14%
2020/06/23	12	93.68	2	93.75	93.90	10	10,717	0.09%
2020/06/22	24	93.12	27	93.84	93.10	-3	10,897	-0.03%
2020/06/19	1	93.70	2	94.30	93.90	-1	11,175	-0.01%
2020/06/18	0	0.00	1	92.00	92.10	-1	11,317	-0.01%
2020/06/16	0	0.00	1	92.00	92.10	-1	11,637	-0.01%
2020/06/15	2	90.90	0	0.00	90.50	2	11,968	0.02%
2020/06/12	10	89.63	8	90.78	91.50	2	12,126	0.02%
2020/06/11	37	91.74	33	95.36	91.50	4	12,253	0.03%
2020/06/10	6	94.57	5	94.98	95.40	1	12,271	0.01%
2020/06/09	15	95.44	4	95.90	94.20	11	12,514	0.09%
2020/06/08	6	96.18	16	95.48	99.00	-10	12,338	-0.08%
2020/06/05	6	92.05	4	92.38	91.80	2	11,890	0.02%
2020/06/04	4	91.90	3	91.80	91.60	1	11,991	0.01%
2020/06/03	30	91.38	28	92.50	91.40	2	12,099	0.02%
2020/06/02	2	91.55	2	92.00	91.50	0	11,996	0.00%
2020/06/01	0	0.00	2	89.00	89.00	-2	11,938	-0.02%
2020/05/28	3	89.50	1	89.50	89.10	2	12,162	0.02%
2020/05/25	2	86.50	2	87.60	89.20	0	12,565	0.00%
2020/05/22	2	89.00	5	89.00	88.30	-3	12,598	-0.02%
2020/05/21	2	88.80	2	89.00	89.00	0	12,627	0.00%
2020/05/20	0	0.00	2	87.90	88.00	-2	12,646	-0.02%
2020/05/19	12	89.23	11	88.91	88.50	1	12,805	0.01%
2020/05/18	0	0.00	1	87.50	86.80	-1	13,041	-0.01%
2020/05/15	1	87.50	0	0.00	87.00	1	13,274	0.01%
2020/05/14	4	89.55	0	0.00	88.20	4	13,690	0.03%
2020/05/13	1	91.40	0	0.00	91.00	1	13,873	0.01%
2020/05/12	2	91.00	2	91.90	90.90	0	13,837	0.00%
2020/05/11	36	92.18	43	92.15	92.20	-7	13,890	-0.05%
2020/05/08	0	0.00	16	90.81	90.60	-16	13,690	-0.12%
2020/05/07	11	87.51	1	87.60	87.10	10	13,381	0.07%
2020/05/06	2	87.95	18	87.76	87.20	-16	13,392	-0.12%
2020/05/05	9	88.56	8	88.50	88.50	1	13,445	0.01%
2020/05/04	20	86.88	33	86.73	86.90	-13	13,527	-0.10%
2020/04/30	35	89.11	3	89.07	89.10	32	13,575	0.24%
2020/04/29	1	86.80	2	87.10	87.00	-1	13,527	-0.01%
2020/04/28	22	86.58	28	87.11	86.50	-6	13,593	-0.04%
2020/04/27	1	85.50	2	86.05	86.20	-1	13,814	-0.01%
2020/04/24	23	84.32	1	84.40	84.70	22	13,917	0.16%
2020/04/23	8	85.84	0	0.00	85.20	8	14,143	0.06%
2020/04/22	4	85.20	0	0.00	85.10	4	14,263	0.03%
2020/04/21	8	85.50	6	88.57	84.40	2	14,573	0.01%
2020/04/20	0	0.00	6	87.60	87.50	-6	14,549	-0.04%
2020/04/17	17	87.51	12	88.28	86.40	5	14,507	0.03%
2020/04/16	8	88.15	5	87.80	88.00	3	14,323	0.02%
2020/04/15	13	87.83	21	88.45	88.60	-8	14,254	-0.06%
2020/04/14	2	85.95	1	85.10	86.00	1	14,050	0.01%
2020/04/13	7	84.84	3	85.67	84.50	4	14,051	0.03%
2020/04/10	10	84.50	0	0.00	86.00	10	14,058	0.07%
2020/04/09	24	85.88	30	85.28	84.30	-6	14,202	-0.04%
2020/04/08	9	85.08	13	85.92	86.90	-4	14,166	-0.03%
2020/04/07	3	81.77	7	81.70	82.90	-4	13,825	-0.03%
2020/04/06	8	77.33	2	78.35	80.00	6	13,642	0.04%
2020/03/31	2	78.50	3	79.50	78.20	-1	13,445	-0.01%
2020/03/30	1	77.80	1	79.10	79.10	0	14,004	0.00%
2020/03/27	9	80.38	16	81.06	79.60	-7	13,950	-0.05%
2020/03/26	20	78.62	11	79.11	80.30	9	13,817	0.07%
2020/03/25	12	79.92	13	79.13	78.70	-1	13,737	-0.01%
2020/03/24	11	76.83	5	77.38	75.70	6	13,481	0.04%
2020/03/23	4	74.90	0	0.00	73.60	4	13,586	0.03%
2020/03/20	5	81.38	9	81.24	80.60	-4	13,512	-0.03%
2020/03/19	14	80.86	10	81.40	75.80	4	13,392	0.03%
2020/03/18	9	85.32	8	86.34	84.20	1	13,093	0.01%
2020/03/17	2	86.30	2	84.55	84.20	0	13,013	0.00%
2020/03/16	6	91.22	6	89.23	86.50	0	12,937	0.00%
2020/03/13	6	88.08	4	88.80	91.70	2	12,861	0.02%
2020/03/12	17	94.84	0	0.00	94.00	17	12,576	0.14%
2020/03/11	94	100.41	90	101.34	98.50	4	12,749	0.03%
2020/03/10	47	100.18	46	100.69	102.00	1	13,169	0.01%
2020/03/09	24	101.52	29	101.09	98.30	-5	13,222	-0.04%
2020/03/06	12	106.29	12	106.83	106.00	0	13,026	0.00%
2020/03/05	4	109.00	7	106.14	109.00	-3	12,961	-0.02%
2020/03/04	7	103.71	3	105.33	103.50	4	12,816	0.03%
2020/03/03	22	106.73	19	111.00	106.50	3	12,681	0.02%
2020/03/02	4	107.00	17	105.26	108.50	-13	12,578	-0.10%
2020/02/27	0	0.00	10	105.50	105.00	-10	12,499	-0.08%
2020/02/26	1	111.00	1	111.00	108.50	0	12,399	0.00%
2020/02/25	1	112.00	3	112.33	113.00	-2	12,235	-0.02%
2020/02/24	3	114.00	3	112.50	112.50	0	12,185	0.00%
2020/02/21	83	115.80	84	115.85	116.50	-1	12,075	-0.01%
2020/02/20	151	116.42	145	116.46	117.00	6	12,027	0.05%	大買/大賣/
2020/02/19	65	114.99	65	114.68	116.00	0	11,823	0.00%
2020/02/18	70	112.93	66	112.99	110.50	4	11,515	0.03%
2020/02/17	79	112.50	86	112.32	113.00	-7	11,278	-0.06%
2020/02/14	62	106.03	66	105.58	108.00	-4	10,837	-0.04%
2020/02/13	9	103.33	30	103.57	102.00	-21	10,571	-0.20%
2020/02/12	77	104.07	79	104.16	103.50	-2	10,678	-0.02%
2020/02/11	1	101.50	1	103.00	103.00	0	10,836	0.00%
2020/02/10	6	101.58	7	101.36	101.00	-1	10,898	-0.01%
2020/02/07	0	0.00	17	103.18	103.00	-17	10,875	-0.16%
2020/02/06	14	103.07	27	104.28	103.50	-13	11,007	-0.12%
2020/02/05	31	102.00	48	102.86	102.00	-17	10,999	-0.15%
2020/02/04	34	100.45	60	99.74	101.00	-26	10,844	-0.24%
2020/02/03	18	98.03	17	97.04	98.20	1	10,802	0.01%
2020/01/31	21	98.20	2	97.70	98.20	19	10,721	0.18%
2020/01/30	27	98.19	33	97.54	96.30	-6	10,834	-0.06%
2020/01/20	54	106.77	65.4	107.10	107.00	-11.4	10,654	-0.11%
2020/01/17	112	105.79	222.2	105.17	105.00	-110.2	10,615	-1.04%	大買/大賣/鉅額交易
2020/01/16	42	104.06	44	102.35	104.50	-2	10,371	-0.02%
2020/01/15	2	101.25	19.9	100.45	102.00	-17.9	10,274	-0.17%
2020/01/14	11	99.03	3	99.33	99.00	8	10,037	0.08%
2020/01/13	2	97.00	2.3	98.49	98.40	-0.3	10,064	0.00%
2020/01/10	33	96.50	31	97.85	96.50	2	10,379	0.02%
2020/01/09	1.3	96.68	2	96.30	97.30	-0.7	10,527	-0.01%
2020/01/08	7	94.60	6	94.90	94.30	1	10,582	0.01%
2020/01/07	64	95.00	3	94.63	94.50	61	10,940	0.56%
2020/01/06	13	98.26	2	97.10	97.00	11	11,240	0.10%
2020/01/03	45	100.93	81	102.34	100.50	-36	11,207	-0.32%
2020/01/02	15.2	102.97	54	103.25	103.00	-38.8	11,089	-0.35%
2019/12/31	7.2	99.57	6	99.25	99.40	1.2	10,868	0.01%
2019/12/30	2.2	100.00	8	102.56	100.00	-5.8	10,903	-0.05%
2019/12/27	10	101.50	38.2	102.86	101.00	-28.2	10,860	-0.26%
2019/12/26	5	101.50	13	102.00	101.50	-8	10,872	-0.07%
2019/12/25	167	102.92	46	102.36	101.50	121	10,938	1.11%	大買/鉅額交易
2019/12/24	2	98.25	34	98.05	99.00	-32	10,393	-0.31%
2019/12/23	30	98.08	4	99.45	98.00	26	10,502	0.25%
2019/12/20	11	97.51	20	97.43	97.80	-9	10,555	-0.09%
2019/12/19	19	96.62	2	95.70	95.70	17	10,832	0.16%
2019/12/18	31	97.21	16	99.19	96.80	15	10,922	0.14%
2019/12/17	33	96.42	1	97.20	97.00	32	10,619	0.30%
2019/12/16	4	96.25	5	96.78	96.50	-1	10,560	-0.01%
2019/12/13	45	94.89	1	94.80	94.90	44	10,457	0.42%
2019/12/12	1	96.50	5	95.54	94.50	-4	10,397	-0.04%
2019/12/11	8	95.15	3	94.80	94.20	5	10,307	0.05%
2019/12/10	9	96.27	1	96.00	96.80	8	10,287	0.08%
2019/12/09	4.2	96.05	6	96.70	97.30	-1.8	10,214	-0.02%
2019/12/06	35	97.02	39	97.77	96.70	-4	10,146	-0.04%
2019/12/05	41	95.75	60	94.38	96.50	-19	9,750	-0.19%
2019/12/04	7	90.16	8.4	89.47	90.50	-1.4	9,211	-0.02%
2019/12/03	3	86.93	5	87.20	87.10	-2	8,989	-0.02%
2019/12/02	10	86.70	1	87.00	87.00	9	8,999	0.10%
2019/11/29	1	86.40	4	86.45	86.80	-3	9,037	-0.03%
2019/11/28	20	86.39	17	86.70	86.40	3	9,051	0.03%
2019/11/26	3	85.70	0	0.00	85.50	3	9,136	0.03%
2019/11/25	2	86.15	1	86.40	86.50	1	9,085	0.01%
2019/11/21	1	86.80	1	86.70	86.20	0	9,167	0.00%
2019/11/20	2	86.50	0	0.00	86.40	2	9,147	0.02%
2019/11/19	4	87.05	7	87.34	87.30	-3	9,219	-0.03%
2019/11/18	1	88.40	2	88.75	88.80	-1	9,172	-0.01%
2019/11/15	3	88.03	0	0.00	87.80	3	9,208	0.03%
2019/11/14	3	87.07	0	0.00	88.80	3	9,296	0.03%
2019/11/13	4	88.65	1	89.80	88.40	3	9,314	0.03%
2019/11/12	0	0.00	5	87.50	87.50	-5	9,337	-0.05%
2019/11/11	8	86.26	0	0.00	86.20	8	9,336	0.09%
2019/11/08	22	90.16	5.3	87.91	88.00	16.7	9,198	0.18%
2019/11/07	4	93.43	1	95.30	93.60	3	8,931	0.03%
2019/11/06	7	96.49	0	0.00	95.90	7	8,881	0.08%
2019/11/05	4	96.58	9	96.77	98.00	-5	8,856	-0.06%
2019/11/04	12	93.78	173	93.49	95.20	-161	8,702	-1.85%	大賣/鉅額交易
2019/11/01	3	92.00	2	92.70	92.30	1	8,580	0.01%
2019/10/31	4	91.75	0	0.00	91.80	4	8,647	0.05%
2019/10/29	5	94.96	10	94.42	94.50	-5	8,572	-0.06%
2019/10/28	5	93.86	10	93.64	94.30	-5	8,454	-0.06%
2019/10/25	1	93.00	1	93.60	92.90	0	8,395	0.00%
2019/10/24	4	92.00	2	92.00	92.40	2	8,285	0.02%
2019/10/23	3	93.57	2	93.60	91.90	1	8,312	0.01%
2019/10/22	4	93.33	2	93.65	93.10	2	8,303	0.02%
2019/10/21	5	91.22	8	92.53	92.90	-3	8,247	-0.04%
2019/10/18	34	92.85	32	92.55	91.20	2	8,137	0.02%
2019/10/17	3	91.23	7	90.73	91.10	-4	7,788	-0.05%
2019/10/16	3	89.73	14	89.92	89.00	-11	7,667	-0.14%
2019/10/15	13	90.68	14	91.31	89.20	-1	7,584	-0.01%
2019/10/14	12	89.16	18.3	88.29	89.30	-6.3	7,306	-0.09%
2019/10/09	3	83.30	2	83.90	83.50	1	6,965	0.01%
2019/10/08	3	84.00	0	0.00	83.80	3	7,069	0.04%
2019/10/07	1	84.50	0	0.00	84.40	1	7,055	0.01%
2019/10/04	2	85.35	4	85.25	85.00	-2	7,053	-0.03%
2019/10/03	6	85.07	1	86.60	86.20	5	7,094	0.07%
2019/10/02	4	84.98	0	0.00	85.40	4	7,068	0.06%
2019/10/01	2	83.60	3	85.17	85.50	-1	7,054	-0.01%
2019/09/27	2	82.60	0	0.00	82.20	2	6,981	0.03%
2019/09/26	3	84.27	2	85.20	82.70	1	7,004	0.01%
2019/09/25	4	83.20	0	0.00	83.90	4	7,102	0.06%
2019/09/24	2	82.60	15	83.59	83.70	-13	7,306	-0.18%
2019/09/23	0	0.00	10	79.90	81.20	-10	7,012	-0.14%
2019/09/20	0	0.00	9	77.83	78.50	-9	7,226	-0.12%
2019/09/18	0	0.00	1	77.10	76.30	-1	7,461	-0.01%
2019/09/17	0	0.00	1	76.90	76.80	-1	7,502	-0.01%
2019/09/16	1	77.30	1	76.90	76.70	0	7,591	0.00%
2019/09/12	1	76.70	1	77.20	77.20	0	7,719	0.00%
2019/09/11	1	74.50	0	0.00	74.30	1	7,775	0.01%
2019/09/09	0	0.00	5	76.10	75.80	-5	8,214	-0.06%
2019/09/05	2	76.15	1	76.60	76.00	1	8,781	0.01%
2019/09/03	1	76.40	0	0.00	76.60	1	9,084	0.01%
2019/09/02	4	74.73	0	0.00	75.00	4	9,131	0.04%
2019/08/30	10	75.35	4	76.00	74.20	6	9,298	0.06%
2019/08/29	0	0.00	10	74.10	74.60	-10	9,377	-0.11%
2019/08/28	1	73.50	0	0.00	73.50	1	9,430	0.01%
2019/08/27	10	75.00	0	0.00	73.80	10	9,447	0.11%
2019/08/26	8	74.25	0	0.00	74.10	8	9,586	0.08%
2019/08/23	0	0.00	1	77.50	77.90	-1	9,603	-0.01%
2019/08/21	5	79.70	4	79.80	79.30	1	9,935	0.01%
2019/08/20	0	0.00	0.1	80.10	80.10	-0.1	10,200	0.00%
2019/08/19	0	0.00	2	79.95	81.20	-2	10,388	-0.02%
2019/08/16	1	77.80	0	0.00	78.00	1	10,583	0.01%
2019/08/15	10	77.94	1	77.60	77.60	9	10,991	0.08%
2019/08/14	0	0.00	1	81.80	80.90	-1	11,107	-0.01%
2019/08/13	1	81.00	0	0.00	81.00	1	11,418	0.01%
2019/08/12	3	79.40	0	0.00	81.50	3	11,962	0.03%
2019/08/08	1	80.00	2	80.70	80.20	-1	12,172	-0.01%
2019/08/07	1	79.80	11	80.66	80.50	-10	12,557	-0.08%
2019/08/06	2	79.95	2	79.40	82.30	0	13,207	0.00%
2019/08/05	1	80.50	2	81.80	80.50	-1	13,657	-0.01%
2019/08/02	13	82.25	0	0.00	81.60	13	14,366	0.09%
2019/08/01	7	85.69	0	0.00	85.50	7	14,369	0.05%
2019/07/31	6	84.55	2	85.00	86.00	4	14,460	0.03%
2019/07/30	21	84.21	4	82.00	83.50	17	14,407	0.12%
2019/07/29	17	87.29	1	87.40	86.30	16	14,303	0.11%
2019/07/26	130	87.80	5	87.80	88.00	125	14,319	0.87%	大買/鉅額交易
2019/07/24	4	87.00	1	87.20	86.90	3	14,296	0.02%
2019/07/23	2	85.90	0	0.00	86.90	2	14,345	0.01%
2019/07/22	4	88.15	0	0.00	88.10	4	14,336	0.03%
2019/07/18	4	87.80	0	0.00	86.80	4	14,457	0.03%
2019/07/17	2	90.10	1	89.70	89.90	1	14,406	0.01%
2019/07/16	0	0.00	12	91.07	90.40	-12	14,443	-0.08%
2019/07/15	1	89.40	15	89.40	89.90	-14	14,399	-0.10%
2019/07/12	10	88.10	16	88.76	87.90	-6	14,471	-0.04%
2019/07/11	1	87.10	0	0.00	87.30	1	14,373	0.01%
2019/07/09	1	86.00	0	0.00	85.70	1	14,289	0.01%
2019/07/08	0	0.00	11	87.45	87.50	-11	14,264	-0.08%
2019/07/05	12	87.27	1	86.20	87.30	11	14,345	0.08%
2019/07/04	2	86.05	0	0.00	85.80	2	14,340	0.01%
2019/07/03	11	85.73	1	87.70	85.90	10	14,760	0.07%
2019/07/02	15	86.98	8	87.01	87.60	7	14,660	0.05%
2019/07/01	4	84.15	10	84.61	85.90	-6	14,475	-0.04%
2019/06/28	6	80.77	37	80.75	81.60	-31	14,182	-0.22%
2019/06/27	33	80.07	25	79.89	80.50	8	14,223	0.06%
2019/06/26	14	80.81	6	80.63	81.40	8	13,871	0.06%
2019/06/25	13	80.74	4	80.40	80.40	9	13,831	0.07%
2019/06/24	27	82.40	3	82.57	83.00	24	13,652	0.18%
2019/06/21	0	0.00	13	83.20	81.60	-13	13,619	-0.10%
2019/06/20	38	83.22	65	83.41	82.70	-27	13,550	-0.20%
2019/06/19	47	82.50	2	82.50	82.50	45	13,490	0.33%
2019/06/18	2	82.15	1	81.90	81.70	1	13,372	0.01%
2019/06/17	6	83.63	14	83.36	84.20	-8	13,326	-0.06%
2019/06/14	10	82.92	40	82.68	82.10	-30	13,108	-0.23%
2019/06/13	2	78.80	13	80.22	81.50	-11	12,776	-0.09%
2019/06/12	55	80.13	55	79.01	78.80	0	12,622	0.00%
2019/06/11	8	78.14	79	78.02	78.60	-71	12,490	-0.57%
2019/06/10	1	76.20	0	0.00	76.80	1	12,428	0.01%
2019/06/06	9	75.17	1	74.50	74.50	8	12,369	0.06%
2019/06/05	5	79.04	6	78.43	77.90	-1	12,215	-0.01%
2019/06/04	1	77.00	6	78.10	78.20	-5	12,311	-0.04%
2019/06/03	7	77.50	13	77.60	77.50	-6	12,334	-0.05%
2019/05/31	1	79.00	6	78.10	78.90	-5	12,294	-0.04%
2019/05/30	1	77.40	1	77.30	77.30	0	12,162	0.00%
2019/05/29	11	77.11	11	77.25	77.20	0	12,097	0.00%
2019/05/28	14	78.66	14	79.13	78.20	0	12,127	0.00%
2019/05/27	18	81.51	11	82.56	81.10	7	12,125	0.06%
2019/05/24	3	81.53	3	81.60	80.90	0	11,956	0.00%
2019/05/23	12	79.56	28	78.96	81.20	-16	11,812	-0.14%
2019/05/22	29	80.53	34	80.84	79.10	-5	11,547	-0.04%
2019/05/21	21	77.52	17	77.64	78.90	4	11,219	0.04%
2019/05/20	9	78.09	4	78.58	77.00	5	11,084	0.05%
2019/05/17	36	80.89	16	81.09	80.10	20	10,837	0.18%
2019/05/16	1	79.10	22	77.85	78.10	-21	10,412	-0.20%
2019/05/15	9	78.76	40	78.94	78.10	-31	10,471	-0.30%
2019/05/14	54	77.84	129	75.96	78.00	-75	10,559	-0.71%	大賣/
2019/05/13	116	74.17	78	73.68	75.70	38	10,001	0.38%	大買/
2019/05/10	109	72.15	148	72.34	72.80	-39	9,585	-0.41%	大買/大賣/
2019/05/09	30	68.20	25	69.76	68.20	5	8,933	0.06%
2019/05/08	59	69.18	2	69.40	69.30	57	8,874	0.64%
2019/05/07	17	67.71	0	0.00	67.70	17	8,904	0.19%
2019/05/06	6	66.55	0	0.00	67.30	6	9,224	0.07%
2019/05/03	4	68.53	2	68.50	68.20	2	9,229	0.02%
2019/05/02	3	67.23	0	0.00	67.30	3	9,228	0.03%
2019/04/30	2	66.60	0	0.00	66.80	2	9,352	0.02%
2019/04/29	6	67.70	14	66.99	67.00	-8	9,419	-0.08%
2019/04/26	5	69.84	5	69.70	69.50	0	9,474	0.00%
2019/04/25	3	69.73	41	70.04	71.20	-38	9,531	-0.40%
2019/04/24	62	72.01	1	72.00	70.30	61	9,697	0.63%
2019/04/23	1	69.80	1	70.40	70.00	0	9,679	0.00%
2019/04/22	70	70.74	16	71.69	70.50	54	9,950	0.54%
2019/04/19	3	69.83	3	69.73	70.60	0	9,991	0.00%
2019/04/18	18	70.88	12	70.15	68.60	6	10,232	0.06%
2019/04/17	2	69.80	12	69.71	69.10	-10	10,246	-0.10%
2019/04/16	2	69.05	1	69.20	69.30	1	10,261	0.01%
2019/04/15	6	68.38	0	0.00	68.30	6	10,465	0.06%
2019/04/12	9	67.76	4	67.98	67.70	5	10,741	0.05%
2019/04/11	10	69.57	5	69.10	68.80	5	10,854	0.05%
2019/04/10	2	71.10	0	0.00	71.40	2	10,908	0.02%
2019/04/09	16	72.19	9	72.14	71.80	7	10,984	0.06%
2019/04/03	2	67.70	15	68.40	67.80	-13	10,997	-0.12%
2019/04/02	15	68.40	30	68.79	68.40	-15	11,241	-0.13%
2019/04/01	31	69.17	5	69.32	68.20	26	11,713	0.22%
2019/03/29	1	66.70	0	0.00	67.40	1	11,658	0.01%
2019/03/28	1	67.10	1	67.30	66.60	0	12,023	0.00%
2019/03/26	1	67.10	1	66.90	67.70	0	12,713	0.00%
2019/03/25	2	66.80	0	0.00	66.60	2	12,950	0.02%
2019/03/22	1	67.90	3	69.43	68.20	-2	13,122	-0.02%
2019/03/21	0	0.00	1	68.30	68.40	-1	13,349	-0.01%
2019/03/20	1	67.70	1	67.90	67.80	0	13,583	0.00%
2019/03/19	11	66.72	10	66.80	66.80	1	13,849	0.01%
2019/03/15	2	64.20	1	65.30	64.80	1	14,310	0.01%
2019/03/14	2	65.00	0	0.00	64.30	2	14,582	0.01%
2019/03/13	1	65.20	0	0.00	65.70	1	14,874	0.01%
2019/03/12	2	66.25	0	0.00	66.00	2	15,052	0.01%
2019/03/11	1	65.90	0	0.00	65.90	1	15,288	0.01%
2019/03/08	5	66.28	0	0.00	65.10	5	15,954	0.03%
2019/03/07	2	68.95	2	70.20	67.90	0	16,140	0.00%
2019/03/06	9	71.20	14	70.79	70.30	-5	16,581	-0.03%
2019/03/05	9	69.80	13	70.48	70.60	-4	17,126	-0.02%
2019/02/27	5	71.40	8	71.45	71.40	-3	17,569	-0.02%
2019/02/26	19	72.49	10	72.21	72.60	9	17,810	0.05%
2019/02/25	10	69.86	4	69.43	69.80	6	17,952	0.03%
2019/02/22	4	71.40	4	71.65	70.10	0	18,343	0.00%
2019/02/21	6	70.97	6	71.22	71.20	0	18,311	0.00%
2019/02/20	4	72.13	2	71.10	71.10	2	18,314	0.01%
2019/02/19	1	70.50	14	70.76	72.00	-13	18,362	-0.07%
2019/02/18	12	70.92	1	71.10	70.80	11	18,472	0.06%
2019/02/15	10.1	71.07	3	71.90	70.50	7.1	18,677	0.04%
2019/02/14	2	73.60	4	73.80	72.80	-2	18,739	-0.01%
2019/02/13	5	71.52	42	70.57	74.30	-37	18,546	-0.20%
2019/02/12	36	67.62	17	67.52	67.60	19	18,191	0.10%
2019/02/11	2	65.60	1	65.60	65.60	1	18,539	0.01%
2019/01/30	94	65.97	3	65.47	64.50	91	18,765	0.48%
2019/01/29	65	64.55	0	0.00	65.20	65	18,788	0.35%
2019/01/28	116	65.50	20	64.80	65.50	96	18,875	0.51%	大買/
2019/01/25	22	64.45	22	64.30	64.40	0	19,217	0.00%
2019/01/24	15	62.50	7	62.97	62.50	8	19,111	0.04%
2019/01/23	1	61.40	20	62.23	63.10	-19	19,101	-0.10%
2019/01/22	23	62.23	21	63.81	62.00	2	19,326	0.01%
2019/01/21	31	63.73	0	0.00	63.70	31	19,436	0.16%
2019/01/18	12	62.93	11	64.05	64.30	1	19,565	0.01%
2019/01/17	2	65.40	2	65.40	63.60	0	19,619	0.00%
2019/01/16	2	64.50	13	64.40	64.90	-11	19,722	-0.06%
2019/01/15	96	62.27	2	62.45	62.90	94	19,591	0.48%
2019/01/14	13	61.69	5	61.40	61.40	8	19,557	0.04%
2019/01/11	5	64.42	6	63.63	63.30	-1	19,391	-0.01%
2019/01/10	41	64.18	54	64.71	64.00	-13	19,377	-0.07%
2019/01/09	2	63.35	1	63.60	62.60	1	19,169	0.01%
2019/01/08	10	62.70	0	0.00	62.50	10	19,230	0.05%
2019/01/07	12.5	63.63	12	63.29	63.20	0.5	19,279	0.00%
2019/01/04	1	62.90	3	59.40	62.90	-2	19,258	-0.01%
2019/01/03	3	61.83	2	62.05	61.60	1	19,106	0.01%
2019/01/02	30	62.90	31	62.58	62.80	-1	19,093	-0.01%
2018/12/28	4	61.28	18	61.27	61.20	-14	19,120	-0.07%
2018/12/27	18	61.30	3	61.63	61.20	15	19,189	0.08%
2018/12/26	0	0.00	3	60.70	58.50	-3	18,918	-0.02%
2018/12/25	3	58.07	15	57.50	60.80	-12	18,881	-0.06%
2018/12/24	39	59.70	25	60.01	60.00	14	18,659	0.08%
2018/12/21	5	61.40	0	0.00	63.40	5	18,292	0.03%
2018/12/20	31	64.93	6	64.92	61.70	25	18,034	0.14%
2018/12/19	10	70.60	9	69.07	68.50	1	17,677	0.01%
2018/12/18	9	71.63	20	70.01	70.00	-11	18,106	-0.06%
2018/12/17	54	70.89	52	71.03	71.00	2	18,198	0.01%
2018/12/14	11	68.64	18	69.02	69.20	-7	18,092	-0.04%
2018/12/13	21	69.82	16	69.59	69.80	5	17,965	0.03%
2018/12/12	68	70.09	49	70.02	69.30	19	17,838	0.11%
2018/12/11	16	69.43	2	70.20	68.60	14	17,780	0.08%
2018/12/10	3	68.83	5	71.20	69.60	-2	17,754	-0.01%
2018/12/07	6	72.98	5	74.22	72.70	1	17,516	0.01%
2018/12/06	19	76.88	21	75.42	74.10	-2	17,515	-0.01%
2018/12/05	9	77.98	2	78.80	78.00	7	17,395	0.04%
2018/12/04	25	83.45	21	82.15	82.10	4	17,367	0.02%
2018/12/03	33	87.65	16	86.88	85.20	17	17,253	0.10%
2018/11/30	10	84.63	6	84.70	84.50	4	16,574	0.02%
2018/11/29	13	83.92	14	85.02	85.80	-1	16,135	-0.01%
2018/11/28	17	77.21	28	77.73	79.90	-11	15,623	-0.07%
2018/11/27	7	75.93	14	75.87	76.00	-7	15,145	-0.05%
2018/11/26	10	73.50	0	0.00	73.50	10	14,850	0.07%
2018/11/23	21	75.27	29	74.60	72.00	-8	14,732	-0.05%
2018/11/22	18	74.04	6	75.37	72.80	12	14,384	0.08%
2018/11/21	8	76.18	122	74.86	77.50	-114	13,991	-0.81%	大賣/鉅額交易
2018/11/20	0	0.00	1	70.30	70.50	-1	13,555	-0.01%
2018/11/19	2	70.10	10	69.80	70.10	-8	13,594	-0.06%
2018/11/16	2	70.50	11	70.49	69.00	-9	13,591	-0.07%
2018/11/15	57	69.48	58	69.12	70.00	-1	13,639	-0.01%
2018/11/14	3	69.60	59	69.95	68.00	-56	13,554	-0.41%
2018/11/13	38	70.19	109	67.33	71.50	-71	13,511	-0.53%	大賣/
2018/11/12	39	68.44	14	66.88	69.00	25	13,388	0.19%
2018/11/09	15	67.25	3	67.07	67.50	12	13,312	0.09%
2018/11/08	88	67.52	80	70.82	66.20	8	13,209	0.06%
2018/11/07	9	65.76	5	68.18	69.80	4	12,822	0.03%
2018/11/06	1	64.30	23	66.61	63.50	-22	12,780	-0.17%
2018/11/05	20	67.30	0	0.00	67.40	20	12,809	0.16%
2018/11/02	10	66.33	12	66.91	66.40	-2	12,814	-0.02%
2018/11/01	4	62.40	8	61.73	63.30	-4	12,502	-0.03%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	0	0.00	6	51.40	52.40	-6	12,483	-0.05%
2018/10/29	5	50.26	7	50.31	51.80	-2	12,405	-0.02%
2018/10/26	8	50.08	2	48.05	47.10	6	12,467	0.05%
2018/10/24	14	56.43	13	56.69	56.00	1	12,412	0.01%
2018/10/23	11	58.90	11	60.65	58.30	0	12,263	0.00%
2018/10/22	10	61.90	6	60.40	61.90	4	12,230	0.03%
2018/10/19	4	62.23	0	0.00	61.80	4	12,158	0.03%
2018/10/18	6	65.30	2	67.00	65.30	4	12,057	0.03%
2018/10/17	7	65.34	27	65.02	65.20	-20	11,952	-0.17%
2018/10/16	22	64.10	22	65.60	64.00	0	11,921	0.00%
2018/10/15	24	63.10	22	64.40	63.10	2	11,781	0.02%
2018/10/12	24	63.99	3	63.93	64.10	21	11,722	0.18%
2018/10/11	8	63.65	2	64.15	63.50	6	11,552	0.05%
2018/10/09	0	0.00	6	68.73	70.50	-6	11,443	-0.05%
2018/10/08	6	68.23	94	67.42	68.00	-88	11,287	-0.78%
2018/10/05	2	73.90	2	70.40	70.00	0	11,098	0.00%
2018/10/02	2	79.80	2	79.40	78.50	0	10,874	0.00%
2018/10/01	2	79.85	6	79.47	79.90	-4	10,996	-0.04%
2018/09/28	13	79.36	14	78.34	78.40	-1	11,180	-0.01%
2018/09/27	1	77.20	0	0.00	77.30	1	11,181	0.01%
2018/09/26	17	77.49	10	78.50	79.50	7	11,262	0.06%
2018/09/25	28	82.31	36	82.47	78.10	-8	11,179	-0.07%
2018/09/21	15	81.09	21	79.15	81.50	-6	10,708	-0.06%
2018/09/20	12	74.65	1	73.60	74.60	11	10,431	0.11%
2018/09/19	4	76.88	11	76.63	74.30	-7	10,444	-0.07%
2018/09/17	22	73.50	28	74.25	74.70	-6	10,570	-0.06%
2018/09/14	4	71.40	1	69.30	72.10	3	10,320	0.03%
2018/09/13	0	0.00	1	66.20	65.60	-1	10,254	-0.01%
2018/09/12	7	65.31	43	66.97	64.40	-36	10,255	-0.35%
2018/09/11	42	69.68	3	70.43	69.50	39	10,055	0.39%
2018/09/10	3	71.23	4	70.98	69.50	-1	9,872	-0.01%
2018/09/07	1	77.30	1	77.20	77.20	0	9,740	0.00%
2018/09/06	1	85.00	2	84.60	85.00	-1	9,688	-0.01%
2018/09/04	1	84.00	60	83.22	84.40	-59	10,053	-0.59%
2018/09/03	52	86.12	4	86.02	83.80	48	10,218	0.47%
2018/08/31	2	86.50	1	86.30	88.00	1	10,583	0.01%
2018/08/30	53	88.38	50	89.25	87.50	3	10,763	0.03%
2018/08/29	2	86.00	0	0.00	87.40	2	11,085	0.02%
2018/08/28	4	87.45	10	87.07	87.40	-6	11,507	-0.05%
2018/08/27	12	88.17	5	86.10	88.20	7	11,612	0.06%
2018/08/24	70	84.13	0	0.00	84.50	70	11,737	0.60%
2018/08/23	15	85.93	10	87.30	85.20	5	12,123	0.04%
2018/08/22	11	84.62	10	86.50	87.30	1	12,328	0.01%
2018/08/21	0	0.00	1	86.80	86.60	-1	12,292	-0.01%
2018/08/20	15	85.45	25	83.31	84.20	-10	12,374	-0.08%
2018/08/17	0	0.00	11	93.11	90.20	-11	12,304	-0.09%
2018/08/16	10	92.80	0	0.00	92.80	10	12,390	0.08%
2018/08/15	1	90.00	11	90.34	90.30	-10	12,514	-0.08%
2018/08/14	10	91.00	11	89.23	91.50	-1	12,602	-0.01%
2018/08/13	17	87.06	110	90.15	88.40	-93	12,638	-0.74%	大賣/
2018/08/10	102	94.07	42	96.85	93.00	60	12,649	0.47%	大買/
2018/08/09	9.1	97.12	61	96.48	96.10	-51.9	12,911	-0.40%
2018/08/08	17	99.27	16	101.63	95.60	1	13,595	0.01%
2018/08/07	6	100.08	131	101.05	102.50	-125	13,996	-0.89%	大賣/鉅額交易
2018/08/06	1	98.70	38	97.07	99.50	-37	14,580	-0.25%
2018/08/03	11	95.60	32	92.98	97.00	-21	15,125	-0.14%
2018/08/02	23	96.27	42	94.53	92.00	-19	15,089	-0.13%
2018/08/01	188	101.13	184	103.09	99.20	4	15,010	0.03%	大買/大賣/
2018/07/31	60	107.17	40	109.00	105.00	20	15,036	0.13%
2018/07/30	52	107.50	12	108.50	107.00	40	15,173	0.26%
2018/07/27	1	110.00	51	110.03	113.00	-50	15,325	-0.33%
2018/07/26	55	110.09	0	0.00	110.00	55	15,574	0.35%
2018/07/20	2	116.50	0	0.00	115.00	2	16,295	0.01%
2018/07/19	2	116.50	3	114.67	115.50	-1	16,418	-0.01%
2018/07/18	5	110.90	0	0.00	109.50	5	16,549	0.03%
2018/07/17	105	114.95	10	116.30	115.00	95	16,632	0.57%	大買/
2018/07/16	46	116.50	39	115.59	116.50	7	16,937	0.04%
2018/07/13	40	114.75	40	116.75	114.50	0	17,483	0.00%
2018/07/12	73	115.95	73	114.79	116.00	0	17,768	0.00%
2018/07/11	81	112.99	124	112.80	113.00	-43	18,121	-0.24%	大賣/
2018/07/10	111	115.10	112	115.58	115.00	-1	18,706	-0.01%	大買/大賣/
2018/07/09	21.1	114.07	23	115.17	114.00	-1.9	19,373	-0.01%
2018/07/06	5	113.50	69	110.14	117.50	-64	19,510	-0.33%
2018/07/05	101	107.02	106	109.50	107.00	-5	19,568	-0.03%	大買/大賣/
2018/07/04	1	112.50	3	108.33	107.00	-2	19,769	-0.01%
2018/07/03	30	115.50	31	115.81	115.50	-1	20,025	0.00%
2018/07/02	9	118.67	3	123.50	115.50	6	20,029	0.03%
2018/06/29	86	123.30	86	124.10	123.00	0	19,974	0.00%
2018/06/28	47	123.51	61	126.44	123.00	-14	20,003	-0.07%
2018/06/27	38	126.38	21	126.55	128.00	17	20,283	0.08%
2018/06/26	136	125.19	140	128.69	125.00	-4	20,572	-0.02%	大買/大賣/
2018/06/25	4	121.75	5	124.40	127.00	-1	20,422	0.00%
2018/06/22	2	125.50	0	0.00	124.00	2	20,571	0.01%
2018/06/21	2	128.75	8	126.69	129.00	-6	20,592	-0.03%
2018/06/20	1	123.00	1	123.00	123.00	0	20,819	0.00%
2018/06/14	7	126.43	1	127.50	127.50	6	21,757	0.03%
2018/06/13	0	0.00	10.1	129.99	127.50	-10.1	22,584	-0.04%
2018/06/12	11.1	128.18	21.1	128.07	128.00	-9.9	22,755	-0.04%
2018/06/11	11	125.50	6	122.92	125.50	5	22,574	0.02%
2018/06/08	9	118.44	3	118.00	120.50	6	22,440	0.03%
2018/06/07	5	127.50	1	125.00	125.00	4	22,077	0.02%
2018/06/06	2	122.50	14	125.89	128.00	-12	22,058	-0.05%
2018/06/05	30	129.20	13	131.73	122.50	17	21,956	0.08%
2018/06/04	4	136.75	0	0.00	136.00	4	21,514	0.02%
2018/06/01	4	139.25	0	0.00	137.00	4	21,474	0.02%
2018/05/31	6	143.17	2	147.25	141.00	4	21,435	0.02%
2018/05/30	10	144.00	15	144.50	143.00	-5	20,992	-0.02%
2018/05/29	18	143.00	20	143.80	143.00	-2	20,769	-0.01%
2018/05/28	12	142.17	10	144.00	142.00	2	20,607	0.01%
2018/05/25	8	138.88	9	139.83	140.00	-1	20,488	0.00%
2018/05/24	19	137.13	7	138.64	138.00	12	20,424	0.06%
2018/05/23	82	136.51	86	137.10	137.00	-4	20,377	-0.02%
2018/05/22	11	141.45	6	136.58	136.50	5	20,225	0.02%
2018/05/21	2	139.00	4	139.25	141.00	-2	20,225	-0.01%
2018/05/18	2	137.25	2	137.75	139.00	0	20,217	0.00%
2018/05/17	8	139.38	18	141.31	136.50	-10	20,166	-0.05%
2018/05/16	36	145.26	29	147.83	141.50	7	20,054	0.03%
2018/05/15	32	146.09	31	148.55	141.00	1	19,651	0.01%
2018/05/14	31	147.34	26	146.35	151.00	5	19,438	0.03%
2018/05/11	111	138.17	145	140.28	137.50	-34	18,840	-0.18%	大買/大賣/
2018/05/10	20	135.10	9	133.22	135.50	11	18,366	0.06%
2018/05/09	123	131.61	104	131.04	131.00	19	18,655	0.10%	大買/大賣/
2018/05/08	4	133.50	17	133.15	132.00	-13	18,633	-0.07%
2018/05/07	8	131.00	1	133.00	131.00	7	18,638	0.04%
2018/05/04	4	128.00	7	130.43	127.00	-3	18,647	-0.02%
2018/05/03	4	132.00	11	134.27	130.50	-7	19,036	-0.04%
2018/05/02	4	133.63	5	134.90	134.50	-1	19,101	-0.01%
2018/04/30	1	130.00	0	0.00	129.00	1	19,276	0.01%
2018/04/27	11	131.86	6	133.42	131.00	5	19,738	0.03%
2018/04/26	3	130.00	9	130.00	128.50	-6	20,196	-0.03%
2018/04/25	2	125.50	2	125.50	124.00	0	20,437	0.00%
2018/04/24	23	124.70	10	121.65	120.50	13	20,453	0.06%
2018/04/23	0	0.00	11	134.68	128.00	-11	20,274	-0.05%
2018/04/20	26	134.71	12	134.88	133.00	14	20,187	0.07%
2018/04/19	6	138.42	14	138.14	138.50	-8	19,928	-0.04%
2018/04/18	9	131.44	7	129.21	133.00	2	19,375	0.01%
2018/04/17	11	134.73	0	0.00	127.50	11	19,068	0.06%
2018/04/16	12	135.25	24	134.65	139.00	-12	18,751	-0.06%
2018/04/13	11	126.14	16	127.47	130.00	-5	18,183	-0.03%
2018/04/12	9	119.44	3	116.00	120.00	6	17,461	0.03%
2018/04/11	5	118.80	13	118.46	116.50	-8	17,297	-0.05%
2018/04/10	5	116.90	12	116.67	115.50	-7	17,082	-0.04%
2018/04/09	5	114.60	26	110.79	115.50	-21	17,027	-0.12%
2018/04/03	8	105.81	5	106.40	105.50	3	16,574	0.02%
2018/04/02	4	106.63	10	106.80	105.00	-6	16,475	-0.04%
2018/03/31	4	106.88	1	105.50	106.50	3	16,428	0.02%
2018/03/30	19	108.95	31	110.10	107.50	-12	16,426	-0.07%
2018/03/29	58	107.50	58	110.61	107.50	0	16,147	0.00%
2018/03/28	4	101.75	7	102.36	102.00	-3	15,663	-0.02%
2018/03/27	17	104.00	41	104.06	104.50	-24	15,543	-0.15%
2018/03/26	33	100.22	6	100.08	100.50	27	15,389	0.18%
2018/03/23	9	100.44	13	100.75	99.10	-4	15,300	-0.03%
2018/03/22	23	108.78	23	107.13	105.50	0	14,998	0.00%
2018/03/21	13	107.85	8	107.69	107.00	5	14,641	0.03%
2018/03/20	16	107.22	9.4	108.83	111.00	6.6	14,362	0.05%
2018/03/19	13	106.15	50	106.18	105.50	-37	13,950	-0.27%
2018/03/16	37	99.03	46	99.01	98.80	-9	13,064	-0.07%
2018/03/15	9	95.37	2	96.40	96.10	7	12,772	0.05%
2018/03/14	15	95.73	1	96.50	95.80	14	12,853	0.11%
2018/03/13	2	98.15	5	97.90	97.20	-3	13,013	-0.02%
2018/03/12	3	97.77	21	97.12	97.30	-18	13,020	-0.14%
2018/03/09	10	95.43	29	94.87	95.60	-19	12,930	-0.15%
2018/03/08	21	91.80	152	92.50	91.80	-131	12,835	-1.02%	大賣/鉅額交易
2018/03/07	4	90.90	6	92.10	90.90	-2	12,893	-0.02%
2018/03/06	1	91.60	3	91.43	91.50	-2	13,000	-0.02%
2018/03/05	3	88.13	4	87.80	87.50	-1	13,032	-0.01%
2018/03/02	3	88.33	4	88.25	88.90	-1	13,097	-0.01%
2018/03/01	2	88.90	0	0.00	89.10	2	13,126	0.02%
2018/02/27	10	90.45	4	89.65	89.80	6	13,196	0.05%
2018/02/26	39	91.05	2	91.60	90.80	37	13,182	0.28%
2018/02/23	125	92.35	6	94.93	92.30	119	13,170	0.90%	大買/鉅額交易
2018/02/22	6	92.92	1	93.60	93.60	5	13,360	0.04%
2018/02/21	17	93.30	15	93.34	93.80	2	13,935	0.01%
2018/02/12	4	89.95	0	0.00	88.00	4	13,860	0.03%
2018/02/09	5	88.92	15	89.45	89.00	-10	13,859	-0.07%
2018/02/08	15	95.06	12	95.83	93.70	3	13,774	0.02%
2018/02/07	11	98.53	27	98.40	96.10	-16	13,596	-0.12%
2018/02/06	21	94.95	5	94.16	92.50	16	13,462	0.12%
2018/02/05	8	96.56	8	99.98	101.50	0	13,530	0.00%
2018/02/02	20	99.82	30	100.55	99.90	-10	13,821	-0.07%
2018/02/01	30	102.67	51	104.38	102.00	-21	13,956	-0.15%
2018/01/31	42	100.30	8	100.04	101.50	34	13,751	0.25%
2018/01/30	3	100.03	9.2	100.49	100.50	-6.2	13,742	-0.05%
2018/01/29	6	95.90	8	95.69	99.50	-2	13,513	-0.01%
2018/01/26	21	100.44	31	100.06	94.40	-10	13,519	-0.07%
2018/01/25	13	99.52	21	99.08	100.00	-8	13,241	-0.06%
2018/01/24	11	99.12	14	99.39	99.00	-3	13,005	-0.02%
2018/01/23	12	99.15	25	99.20	97.50	-13	12,675	-0.10%
2018/01/22	11	93.52	49.1	94.81	97.60	-38.1	12,323	-0.31%
2018/01/19	8.1	86.17	25	86.83	88.80	-16.9	12,166	-0.14%
2018/01/18	3	83.70	12	84.28	83.70	-9	11,858	-0.08%
2018/01/17	1	81.10	0	0.00	81.40	1	12,138	0.01%
2018/01/16	1	81.90	22	81.85	81.50	-21	12,388	-0.17%
2018/01/15	20	81.90	4	81.73	81.90	16	12,650	0.13%
2018/01/12	3	80.07	3	80.10	80.00	0	13,230	0.00%
2018/01/11	2	78.55	1.1	79.57	79.10	1	13,565	0.01%
2018/01/10	15	81.47	1	78.90	79.00	14	13,939	0.10%
2018/01/09	3	81.47	1	82.90	81.50	2	14,253	0.01%
2018/01/08	5	81.18	8	81.48	81.20	-3	14,810	-0.02%
2018/01/05	8	82.51	8	83.03	81.70	0	15,666	0.00%
2018/01/04	3	81.13	11	82.41	81.40	-8	16,200	-0.05%
2018/01/03	21	81.65	15	80.41	81.60	6	16,207	0.04%
2018/01/02	1	76.20	0	0.00	76.30	1	16,057	0.01%