中美晶 (5483)-永豐金-北高雄券商分點個股進出

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
194.0
漲跌
▲5.5
漲幅
+2.92%
成交量
5,585張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－永豐金-北高雄券商分點個股進出

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-北高雄券商分點個股進出
永豐金-北高雄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
2024/04/24	0	0.00	1	194.00	194.00	-1	7,903	-0.01%
2024/04/22	1.2	192.73	0.1	193.00	188.50	1	8,055	0.01%
2024/04/19	0.2	194.28	0.1	195.00	192.00	0.1	8,008	0.00%
2024/04/18	1	200.02	0	0.00	199.50	1	7,978	0.01%
2024/04/17	3	202.17	0	0.00	202.00	3	8,054	0.04%
2024/04/16	0.2	199.46	1	199.00	199.00	-0.8	8,071	-0.01%
2024/04/15	1	208.52	0	0.00	208.50	1	7,963	0.01%
2024/04/12	0	0.00	0	210.50	211.50	0	7,933	0.00%
2024/04/11	0	210.00	0	210.00	210.00	0	7,977	0.00%
2024/04/10	2	212.50	0.1	212.00	211.00	1.9	8,052	0.02%
2024/04/09	0.1	210.44	0	210.50	210.50	0.1	8,170	0.00%
2024/04/08	0	209.53	0.1	211.00	210.50	0	8,228	0.00%
2024/04/03	1.1	207.41	1	210.50	211.00	0.1	8,250	0.00%
2024/04/01	0	212.50	0	0.00	208.00	0	8,371	0.00%
2024/03/29	2.1	215.69	8	214.31	214.50	-5.9	8,349	-0.07%
2024/03/28	1.4	214.64	1	221.50	215.00	0.4	8,105	0.00%
2024/03/27	2.2	217.42	1	214.50	223.50	1.2	7,891	0.02%
2024/03/26	1.1	221.87	0	0.00	214.00	1.1	7,710	0.01%
2024/03/25	3.3	221.12	3.1	222.49	220.00	0.2	7,706	0.00%
2024/03/22	0.6	225.66	0.1	224.00	224.00	0.6	7,788	0.01%
2024/03/21	4.1	236.90	9	232.00	232.50	-4.9	7,772	-0.06%
2024/03/20	14.6	236.97	8	238.19	240.00	6.6	7,614	0.09%
2024/03/19	5	226.30	6.1	219.64	226.00	-1.1	7,048	-0.02%
2024/03/15	5	207.30	0	207.50	207.50	5	6,664	0.08%
2024/03/14	27	212.20	30	209.68	208.50	-3	6,596	-0.05%
2024/03/13	0	0.00	5.1	217.22	215.50	-5.1	6,432	-0.08%
2024/03/12	4.1	213.96	4	212.37	214.50	0	6,260	0.00%
2024/03/08	29	212.79	23.5	211.19	209.00	5.5	6,145	0.09%
2024/03/07	1	199.50	4	200.25	200.50	-3	5,714	-0.05%
2024/03/06	0	196.50	0	0.00	197.00	0	5,628	0.00%
2024/03/01	0.3	191.50	1	189.50	189.50	-0.7	5,804	-0.01%
2024/02/29	0	186.50	0	0.00	185.50	0	5,752	0.00%
2024/02/23	0	188.50	0	0.00	187.00	0	5,808	0.00%
2024/02/22	0	0.00	2	187.75	188.50	-2	5,836	-0.03%
2024/02/20	2	185.50	1	185.00	186.00	1	5,879	0.02%
2024/02/19	1	183.00	3	184.50	184.50	-2	5,904	-0.03%
2024/02/16	2	182.00	0	0.00	184.00	2	5,919	0.03%
2024/02/15	0	185.00	11	188.50	184.00	-11	5,927	-0.18%
2024/02/05	0	0.00	0.5	192.00	192.00	-0.5	5,864	-0.01%
2024/02/02	0.2	192.00	0	0.00	191.00	0.2	5,886	0.00%
2024/01/31	0	0.00	27	192.50	192.00	-27	5,965	-0.45%
2024/01/30	0	193.00	0	0.00	192.50	0	5,984	0.00%
2024/01/29	0.2	193.50	0	0.00	194.00	0.2	6,038	0.00%
2024/01/26	2	192.00	0	0.00	192.50	2	6,078	0.03%
2024/01/25	1	200.48	70	195.57	195.00	-69	6,152	-1.12%
2024/01/24	0	0.00	4	202.37	203.50	-4	6,207	-0.06%
2024/01/23	1	199.50	20	199.00	201.00	-19	6,164	-0.31%
2024/01/22	0	0.00	1	195.50	196.00	-1	6,117	-0.02%
2024/01/17	0	192.00	2	192.00	191.00	-2	5,984	-0.03%
2024/01/16	1	197.50	5	196.50	196.00	-4	5,862	-0.07%
2024/01/15	0	0.00	1	200.00	201.00	-1	5,754	-0.02%
2024/01/12	0	198.50	1.2	198.17	200.00	-1.2	5,744	-0.02%
2024/01/11	3.1	200.97	1	199.50	200.00	2.1	5,675	0.04%
2024/01/10	0	192.91	1	194.96	196.50	-1	5,572	-0.02%
2024/01/09	2	193.50	2	193.50	193.00	0	5,525	0.00%
2024/01/05	3	190.83	0	193.00	191.50	3	5,465	0.05%
2024/01/04	3.1	193.60	3	191.51	191.50	0.1	5,417	0.00%
2024/01/03	4	192.88	1	193.53	193.00	3	5,373	0.06%
2023/12/29	0	194.00	0	0.00	196.00	0	5,147	0.00%
2023/12/28	4.1	197.27	0	0.00	196.00	4.1	5,112	0.08%
2023/12/27	2	201.77	3	205.50	200.50	-1	5,047	-0.02%
2023/12/26	0	0.00	3.5	203.57	207.50	-3.5	4,939	-0.07%
2023/12/25	0	0.00	4.1	196.89	198.50	-4.1	4,817	-0.09%
2023/12/22	1	197.50	1	197.50	199.00	0	4,744	0.00%
2023/12/21	0	196.00	0	0.00	198.50	0	4,666	0.00%
2023/12/20	2	198.75	0	199.00	198.00	2	4,595	0.04%
2023/12/19	4	199.75	0	0.00	200.50	4	4,467	0.09%
2023/12/18	8	199.94	8	201.88	200.50	0	4,314	0.00%
2023/12/15	1	196.50	9	197.39	197.50	-8	4,171	-0.19%
2023/12/14	10	190.00	5	188.50	191.50	5	3,986	0.13%
2023/12/13	1	187.56	0	0.00	187.50	1	3,933	0.03%
2023/12/12	1.1	190.78	3	190.17	190.50	-2	3,934	-0.05%
2023/12/11	1	186.00	9	185.56	185.50	-8	3,931	-0.20%
2023/12/08	0	184.00	1	186.00	184.50	-1	3,926	-0.02%
2023/12/07	0	185.00	1	184.50	183.50	-1	3,939	-0.02%
2023/12/06	0	0.00	2	184.50	184.50	-2	3,910	-0.05%
2023/12/05	0	0.00	1	180.50	180.50	-1	3,885	-0.03%
2023/12/04	0	0.00	0	184.00	183.00	0	3,840	0.00%
2023/12/01	26	183.48	4	183.38	184.50	22	3,828	0.57%
2023/11/30	13	185.38	1	185.50	183.00	12	3,797	0.32%
2023/11/29	1	184.00	3	185.33	185.00	-2	3,750	-0.05%
2023/11/28	3	183.33	2	180.00	182.00	1	3,641	0.03%
2023/11/27	1	177.50	0	0.00	177.50	1	3,479	0.03%
2023/11/24	0	0.00	3.1	178.52	179.00	-3.1	3,449	-0.09%
2023/11/22	1	173.00	1	175.00	173.50	0	3,373	0.00%
2023/11/21	1	175.00	0	0.00	175.00	1	3,346	0.03%
2023/11/20	2	176.24	0	0.00	175.00	2	3,336	0.06%
2023/11/17	12	177.00	0	0.00	177.50	12	3,321	0.36%
2023/11/16	0	0.00	1	176.00	176.50	-1	3,282	-0.03%
2023/11/15	4	174.75	1.2	174.42	174.00	2.8	3,243	0.09%
2023/11/14	4	172.88	0.2	174.00	173.50	3.8	3,212	0.12%
2023/11/10	0	0.00	7.3	175.17	175.00	-7.3	3,157	-0.23%
2023/11/09	1.2	171.57	0	0.00	172.50	1.2	3,140	0.04%
2023/11/08	1.1	173.55	0.2	173.50	172.50	0.9	3,184	0.03%
2023/11/07	0	0.00	1	174.50	175.00	-1	3,141	-0.03%
2023/11/06	1	173.00	2	175.00	175.00	-1	3,148	-0.03%
2023/11/03	0	0.00	1	172.00	173.00	-1	3,136	-0.03%
2023/11/02	0	0.00	1	173.00	173.00	-1	3,191	-0.03%
2023/11/01	0	0.00	3	169.00	170.00	-3	3,118	-0.10%
2023/10/31	0	0.00	3	164.00	163.50	-3	3,015	-0.10%
2023/10/27	1	161.50	0	0.00	161.50	1	3,136	0.03%
2023/10/25	1	162.50	0	0.00	162.50	1	3,262	0.03%
2023/10/24	3	161.83	0	0.00	161.00	3	3,337	0.09%
2023/10/18	0	0.00	1	164.50	163.50	-1	3,798	-0.03%
2023/10/16	50	165.70	0	0.00	166.00	50	4,055	1.23%
2023/10/12	1	164.00	0	0.00	166.50	1	4,350	0.02%
2023/10/11	0	0.00	1	165.00	164.50	-1	4,611	-0.02%
2023/10/05	0	0.00	66.4	159.50	162.00	-66.4	5,309	-1.25%
2023/10/04	1	159.00	0	0.00	159.00	1	5,327	0.02%
2023/09/21	1	159.00	0	0.00	158.00	1	5,345	0.02%
2023/09/15	2	165.50	2	166.50	166.50	0	5,428	0.00%
2023/09/14	1	164.00	3	164.33	164.00	-2	5,382	-0.04%
2023/09/13	0	161.00	0	0.00	161.00	0	5,290	0.00%
2023/09/12	0	0.00	1	160.50	161.00	-1	5,355	-0.02%
2023/09/08	0	0.00	1	155.50	155.50	-1	5,383	-0.02%
2023/09/04	0	0.00	1	160.50	160.00	-1	5,371	-0.02%
2023/08/31	0	0.00	2	157.75	156.50	-2	5,404	-0.04%
2023/08/30	0	0.00	21	156.52	156.50	-21	5,424	-0.39%
2023/08/29	0	0.00	1	155.50	155.50	-1	5,451	-0.02%
2023/08/25	0	0.00	0.1	153.00	152.50	-0.1	5,505	0.00%
2023/08/24	1	154.50	0	0.00	154.50	1	5,537	0.02%
2023/08/22	2	153.25	0	0.00	153.00	2	5,614	0.04%
2023/08/21	1	153.00	0	0.00	153.50	1	5,652	0.02%
2023/08/17	0	0.00	2	156.25	156.50	-2	5,682	-0.04%
2023/08/16	0.1	152.00	1	153.50	152.00	-0.9	5,669	-0.02%
2023/08/14	1	151.50	5	154.50	154.50	-4	5,662	-0.07%
2023/08/11	1	159.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	1	158.50	1	158.00	158.50	0	5,613	0.00%
2023/08/09	7	159.86	0	0.00	160.00	7	5,595	0.13%
2023/08/08	4	161.51	6	161.00	161.50	-2	5,567	-0.04%
2023/08/07	1	166.50	0	0.00	167.50	1	5,498	0.02%
2023/08/04	0	0.00	1	164.00	165.50	-1	5,469	-0.02%
2023/08/02	3.1	164.00	1.3	163.71	163.00	1.8	5,465	0.03%
2023/08/01	0	0.00	1	172.50	168.50	-1	5,424	-0.02%
2023/07/31	0	0.00	1	174.00	171.50	-1	5,375	-0.02%
2023/07/28	16	170.19	0	0.00	171.00	16	5,311	0.30%
2023/07/27	0	0.00	2	170.50	169.50	-2	5,230	-0.04%
2023/07/26	2.3	166.65	0	0.00	165.50	2.3	5,150	0.04%
2023/07/25	3	177.67	3	176.00	175.50	0	4,990	0.00%
2023/07/24	3	180.67	1	180.50	180.50	2	4,881	0.04%
2023/07/21	3	178.17	2	180.25	180.00	1	4,755	0.02%
2023/07/19	6	181.58	3	183.17	179.00	3	4,567	0.07%
2023/07/18	6.1	181.34	5.1	182.96	183.00	1	4,378	0.02%
2023/07/17	2.6	183.21	2	183.00	182.00	0.6	4,233	0.01%
2023/07/14	3.1	182.37	4.1	184.13	185.00	-1	4,107	-0.02%
2023/07/13	8.5	178.76	22	180.02	177.50	-13.5	3,826	-0.35%
2023/07/12	12	175.13	18	173.11	176.50	-6	3,439	-0.18%
2023/07/11	3	162.50	2	162.00	162.50	1	3,081	0.03%
2023/06/30	0	0.00	1	160.50	161.50	-1	3,136	-0.03%
2023/06/27	0	0.00	6	158.92	157.50	-6	3,127	-0.19%
2023/06/26	0.1	158.00	15	158.00	157.00	-14.9	3,104	-0.48%
2023/06/21	3	156.33	0	0.00	156.00	3	3,097	0.10%
2023/06/19	1	162.00	0	0.00	162.00	1	3,062	0.03%
2023/06/16	6	163.92	2	164.00	164.00	4	3,044	0.13%
2023/06/14	1	160.00	0	0.00	160.00	1	3,166	0.03%
2023/06/13	0	0.00	1	159.50	159.50	-1	3,155	-0.03%
2023/06/07	0	0.00	42	158.00	159.00	-42	3,186	-1.32%
2023/06/05	2	159.00	0	0.00	160.00	2	3,184	0.06%
2023/05/30	1	159.50	0	0.00	159.00	1	3,136	0.03%
2023/05/26	42	158.52	0	0.00	158.50	42	3,150	1.33%
2023/05/25	1	156.00	0	0.00	156.50	1	3,128	0.03%
2023/05/24	0	0.00	1	155.00	155.50	-1	3,096	-0.03%
2023/05/18	15.2	152.99	0	0.00	152.50	15.2	3,002	0.51%
2023/05/16	0	0.00	1	149.50	148.50	-1	2,967	-0.03%
2023/05/15	0	0.00	1	149.00	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	1	149.00	0	0.00	146.50	1	2,950	0.03%
2023/05/10	0	0.00	1	152.00	151.00	-1	2,928	-0.03%
2023/05/09	1	151.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	1.2	153.75	1	154.00	154.50	0.2	2,946	0.01%
2023/05/04	0.2	146.00	0	0.00	145.00	0.2	2,945	0.01%
2023/04/27	0	0.00	1	146.50	146.50	-1	3,122	-0.03%
2023/04/26	2	142.75	0	0.00	144.50	2	3,125	0.06%
2023/04/25	1	145.00	0	0.00	144.00	1	3,132	0.03%
2023/04/20	0	150.00	0	0.00	149.00	0	3,261	0.00%
2023/04/18	2	154.75	0	0.00	153.00	2	3,307	0.06%
2023/04/14	2	155.00	4	155.50	155.50	-2	3,329	-0.06%
2023/04/13	0	0.00	10	155.50	154.00	-10	3,363	-0.30%
2023/04/12	1	156.00	10	156.00	156.00	-9	3,362	-0.27%
2023/04/11	1.1	157.54	0	0.00	157.00	1.1	3,357	0.03%
2023/04/10	6	158.00	0	0.00	156.50	6	3,374	0.18%
2023/04/07	0	0.00	21	154.02	154.50	-21	3,330	-0.63%
2023/04/06	1	153.00	20	153.50	152.50	-19	3,321	-0.57%
2023/03/31	9	157.89	0	0.00	156.00	9	3,311	0.27%
2023/03/30	0	0.00	20	155.50	156.50	-20	3,324	-0.60%
2023/03/29	0	0.00	10	155.00	153.50	-10	3,355	-0.30%
2023/03/28	3	154.83	1	157.50	154.00	2	3,451	0.06%
2023/03/27	1	156.50	0	0.00	157.00	1	3,461	0.03%
2023/03/23	1	154.00	0	0.00	155.50	1	3,508	0.03%
2023/03/20	2	152.25	0	0.00	152.00	2	3,439	0.06%
2023/03/17	8	155.31	4.4	156.53	154.00	3.6	3,404	0.10%
2023/03/14	1	153.50	0	0.00	153.50	1	3,248	0.03%
2023/03/10	1	158.50	0	0.00	156.00	1	3,232	0.03%
2023/03/07	0	0.00	1	162.50	161.50	-1	3,229	-0.03%
2023/03/02	1	158.50	0	0.00	158.50	1	3,239	0.03%
2023/03/01	0.1	155.00	0	0.00	159.50	0.1	3,243	0.00%
2023/02/24	4	160.38	0	0.00	159.00	4	3,199	0.13%
2023/02/23	10	162.00	18	163.53	164.50	-8	3,185	-0.25%
2023/02/22	1	158.50	0	0.00	160.00	1	3,228	0.03%
2023/02/21	0	0.00	15	162.50	161.50	-15	3,301	-0.45%
2023/02/20	0	0.00	10	161.50	161.50	-10	3,438	-0.29%
2023/02/17	0	0.00	5	161.00	161.00	-5	3,612	-0.14%
2023/02/16	0	0.00	2	161.75	162.00	-2	3,714	-0.05%
2023/02/15	4	158.25	0	0.00	157.50	4	3,886	0.10%
2023/02/13	35	162.21	0	0.00	162.00	35	4,029	0.87%
2023/02/10	1	162.50	0	0.00	163.00	1	4,154	0.02%
2023/02/09	11	164.00	1	166.00	166.00	10	4,266	0.23%
2023/02/08	0.3	164.50	0	0.00	165.00	0.3	4,329	0.01%
2023/02/07	0.1	162.50	1	164.00	163.00	-1	4,319	-0.02%
2023/02/06	47	160.50	0	0.00	159.50	47	4,351	1.08%
2023/02/03	2	168.00	3	165.67	165.50	-1	4,322	-0.02%
2023/02/02	15	167.00	16	167.44	168.00	-1	4,322	-0.02%
2023/02/01	15	164.50	32	164.53	165.00	-17	4,318	-0.39%
2023/01/31	0	0.00	150	162.38	162.50	-150	4,290	-3.50%	大賣/鉅額交易
2023/01/30	0	0.00	2	161.50	160.50	-2	4,233	-0.05%
2023/01/17	20	156.75	10	156.50	156.00	10	4,179	0.24%
2023/01/16	10	157.00	0	0.00	155.50	10	4,230	0.24%
2023/01/13	36	155.21	2	155.50	155.00	34	4,252	0.80%
2023/01/12	1	159.00	2	157.75	156.50	-1	4,267	-0.02%
2023/01/11	10	159.50	78	160.44	161.50	-68	4,273	-1.59%
2023/01/10	1	156.00	7	157.14	156.50	-6	4,166	-0.14%
2023/01/09	0	0.00	55	154.23	156.00	-55	4,184	-1.31%
2023/01/06	0	0.00	1	151.00	150.50	-1	4,186	-0.02%
2023/01/05	1	146.50	5	148.50	146.50	-4	4,272	-0.09%
2023/01/04	0	0.00	10	145.75	145.00	-10	4,313	-0.23%
2023/01/03	0	0.00	35.2	143.72	145.50	-35.2	4,428	-0.80%
2022/12/28	35	138.86	0	0.00	138.00	35	4,519	0.77%
2022/12/27	6	143.83	5	145.50	143.50	1	4,532	0.02%
2022/12/26	5	143.00	0	0.00	143.00	5	4,613	0.11%
2022/12/23	25	142.10	0	0.00	143.50	25	4,740	0.53%
2022/12/22	5	146.00	1	146.50	145.50	4	4,824	0.08%
2022/12/21	7	143.93	5	147.50	143.00	2	4,939	0.04%
2022/12/20	72.2	147.26	0	0.00	144.00	72.2	5,049	1.43%
2022/12/19	0	0.00	1	153.00	153.50	-1	5,032	-0.02%
2022/12/16	10	153.25	10	156.50	153.50	0	5,039	0.00%
2022/12/15	0	0.00	25	158.50	158.50	-25	4,993	-0.50%
2022/12/14	0	0.00	20	156.00	157.00	-20	5,017	-0.40%
2022/12/12	5	151.50	0	0.00	153.50	5	5,053	0.10%
2022/12/09	57	155.74	0	0.00	154.50	57	5,071	1.12%
2022/12/08	0	0.00	11	155.09	155.50	-11	5,073	-0.22%
2022/12/07	16	154.25	0	0.00	155.00	16	5,069	0.32%
2022/12/06	3	159.00	0	0.00	158.50	3	5,068	0.06%
2022/12/05	0	0.00	16	162.84	162.00	-16	5,107	-0.31%
2022/12/02	1	161.00	0	0.00	161.50	1	5,158	0.02%
2022/12/01	30	161.33	0	0.00	161.00	30	5,195	0.58%
2022/11/30	0	0.00	15	158.00	159.00	-15	5,157	-0.29%
2022/11/29	80	155.31	0	0.00	156.00	80	5,186	1.54%
2022/11/28	0	0.00	11	157.77	158.00	-11	5,196	-0.21%
2022/11/25	10	159.50	0	0.00	158.00	10	5,199	0.19%
2022/11/24	11	160.23	5	161.00	160.50	6	5,219	0.11%
2022/11/23	10	158.00	0	0.00	159.50	10	5,266	0.19%
2022/11/21	3	159.00	0	0.00	157.00	3	5,321	0.06%
2022/11/18	21	156.83	0	0.00	156.50	21	5,346	0.39%
2022/11/17	1	159.50	11	160.00	162.00	-10	5,279	-0.19%
2022/11/16	1	159.00	1	161.00	162.00	0	5,259	0.00%
2022/11/15	6	159.50	2	159.50	162.00	4	5,155	0.08%
2022/11/14	4	154.50	0	0.00	155.50	4	5,060	0.08%
2022/11/11	14	155.96	4	155.00	155.00	10	5,034	0.20%
2022/11/10	12	144.00	21	144.93	147.00	-9	4,979	-0.18%
2022/11/09	28	140.71	1	141.00	142.00	27	4,940	0.55%
2022/11/08	0	0.00	20	140.50	139.00	-20	4,940	-0.40%
2022/11/07	0	0.00	48	135.76	137.50	-48	4,873	-0.98%
2022/11/04	0	0.00	1	130.00	130.50	-1	4,890	-0.02%
2022/11/03	0	0.00	6	126.92	127.50	-6	4,889	-0.12%
2022/11/02	1	127.50	31	128.06	127.00	-30	4,998	-0.60%
2022/11/01	4	125.88	8	125.50	125.50	-4	5,005	-0.08%
2022/10/31	3	124.17	5	124.50	124.00	-2	5,223	-0.04%
2022/10/28	1	122.50	0	0.00	121.50	1	5,237	0.02%
2022/10/27	0	0.00	11	125.05	125.50	-11	5,201	-0.21%
2022/10/25	1	122.00	5	122.50	120.50	-4	5,208	-0.08%
2022/10/24	0	0.00	16	126.47	122.00	-16	5,200	-0.31%
2022/10/19	1	122.50	0	0.00	120.50	1	5,171	0.02%
2022/10/18	1	122.50	0	0.00	122.50	1	5,159	0.02%
2022/10/17	1	120.00	1	119.00	121.50	0	5,242	0.00%
2022/10/14	20	121.88	0.2	122.00	121.50	19.8	5,266	0.38%
2022/10/13	11	118.68	5	120.00	117.00	6	5,300	0.11%
2022/10/11	10	122.00	0	0.00	122.00	10	5,282	0.19%
2022/10/07	0	0.00	5	136.00	131.00	-5	5,208	-0.10%
2022/10/06	0	0.00	1	135.00	136.50	-1	5,207	-0.02%
2022/10/05	1	139.00	11	138.27	135.50	-10	5,209	-0.19%
2022/10/04	1	133.00	0	0.00	133.00	1	5,177	0.02%
2022/10/03	1	127.00	1	128.50	129.00	0	5,154	0.00%
2022/09/30	35	127.29	0	0.00	131.00	35	5,141	0.68%
2022/09/29	5.1	129.60	0	0.00	131.00	5.1	5,093	0.10%
2022/09/28	141	133.72	1	132.00	132.00	140	5,042	2.78%	大買/鉅額交易
2022/09/27	161	138.85	0	0.00	140.50	161	4,938	3.26%	大買/鉅額交易
2022/09/26	66	149.08	0	0.00	148.50	66	4,850	1.36%
2022/09/23	0	0.00	11	158.59	157.00	-11	4,901	-0.22%
2022/09/22	0	0.00	20	156.00	156.50	-20	4,893	-0.41%
2022/09/21	0	157.50	0	0.00	157.00	0	4,917	0.00%
2022/09/20	0	0.00	30	161.75	161.50	-30	4,902	-0.61%
2022/09/19	0	0.00	5	162.00	159.50	-5	4,929	-0.10%
2022/09/16	0	0.00	5	161.50	160.50	-5	4,974	-0.10%
2022/09/15	6	164.75	15	167.17	164.00	-9	5,015	-0.18%
2022/09/14	0	0.00	26	164.10	165.00	-26	5,091	-0.51%
2022/09/13	1	169.50	0	0.00	167.00	1	5,132	0.02%
2022/09/12	5	168.50	49	167.68	168.50	-44	5,211	-0.84%
2022/09/08	0	0.00	26	163.42	163.50	-26	5,360	-0.48%
2022/09/07	0	0.00	27	159.19	158.50	-27	5,372	-0.50%
2022/09/06	1	162.50	20	163.25	163.50	-19	5,371	-0.35%
2022/09/05	1	161.50	10	162.00	162.00	-9	5,435	-0.17%
2022/09/02	6	167.33	2	167.50	166.00	4	5,510	0.07%
2022/09/01	0	0.00	5	164.50	164.50	-5	5,499	-0.09%
2022/08/31	0	0.00	1	168.00	167.50	-1	5,561	-0.02%
2022/08/30	0	0.00	15	166.17	168.00	-15	5,559	-0.27%
2022/08/29	0	0.00	15	161.00	161.00	-15	5,496	-0.27%
2022/08/26	0	0.00	5	169.00	166.50	-5	5,514	-0.09%
2022/08/25	0	0.00	14	166.75	167.00	-14	5,535	-0.25%
2022/08/24	0	0.00	31	165.74	164.00	-31	5,560	-0.56%
2022/08/23	0	0.00	5	165.00	166.00	-5	5,648	-0.09%
2022/08/22	1	164.50	5	167.50	164.50	-4	5,753	-0.07%
2022/08/19	0.1	168.00	7	169.79	166.00	-7	5,751	-0.12%
2022/08/18	2	167.50	10	168.50	169.00	-8	5,698	-0.14%
2022/08/17	0	0.00	51.1	166.62	167.50	-51.1	5,659	-0.90%
2022/08/16	0	0.00	58	164.03	163.00	-58	5,586	-1.04%
2022/08/15	19	160.89	0	0.00	160.00	19	5,515	0.34%
2022/08/12	4	161.75	13	161.88	161.50	-9	5,470	-0.16%
2022/08/11	1	160.50	34.1	161.67	161.00	-33.1	5,467	-0.61%
2022/08/10	1	156.00	5	156.30	156.50	-4	5,418	-0.07%
2022/08/09	1	153.00	36.2	154.24	155.50	-35.2	5,402	-0.65%
2022/08/08	0	151.00	12	151.00	151.50	-12	5,417	-0.22%
2022/08/05	0	0.00	20	147.48	149.00	-20	5,544	-0.36%
2022/08/01	0	0.00	3	141.50	141.50	-3	5,424	-0.06%
2022/07/29	0	0.00	10	144.00	142.50	-10	5,481	-0.18%
2022/07/28	2	142.00	2	144.50	142.00	0	5,588	0.00%
2022/07/27	0	0.00	15	141.33	143.00	-15	5,713	-0.26%
2022/07/26	0	0.00	2	142.50	141.50	-2	5,703	-0.04%
2022/07/25	0	0.00	35	145.00	145.00	-35	5,727	-0.61%
2022/07/22	0	0.00	43	146.23	146.00	-43	5,808	-0.74%
2022/07/21	2	143.00	16.5	144.49	145.50	-14.5	5,817	-0.25%
2022/07/20	0	0.00	20	142.38	142.00	-20	5,829	-0.34%
2022/07/19	0	0.00	45	139.22	139.00	-45	5,823	-0.77%
2022/07/18	12	143.79	20	143.63	144.50	-8	5,848	-0.14%
2022/07/15	0	0.00	51	139.87	141.00	-51	5,809	-0.88%
2022/07/14	1	139.00	55	138.00	138.00	-54	5,776	-0.93%
2022/07/13	1	138.50	55	140.23	138.50	-54	5,750	-0.94%
2022/07/12	0	0.00	96	137.05	136.50	-96	5,740	-1.67%
2022/07/11	0	0.00	22	141.50	141.00	-22	5,750	-0.38%
2022/07/08	1	140.50	11	141.82	140.50	-10	5,736	-0.17%
2022/07/07	0	0.00	65	137.81	138.50	-65	5,719	-1.14%
2022/07/06	5	134.30	0	0.00	133.00	5	5,828	0.09%
2022/07/05	0	0.00	84	137.45	138.00	-84	5,852	-1.44%
2022/07/04	0	0.00	5	139.00	137.50	-5	5,854	-0.09%
2022/07/01	1	135.50	40	138.48	139.00	-39	5,867	-0.66%
2022/06/30	0.1	143.00	6	141.58	141.00	-6	5,781	-0.10%
2022/06/29	9	145.22	0.8	144.00	145.50	8.3	5,775	0.14%
2022/06/28	10	146.75	0	0.00	146.50	10	5,780	0.17%
2022/06/27	0	0.00	51	151.34	152.00	-51	5,782	-0.88%
2022/06/24	0	0.00	78	146.29	147.00	-78	5,751	-1.36%
2022/06/23	0	0.00	11.3	143.22	143.50	-11.3	5,748	-0.20%
2022/06/22	6	143.17	5	147.50	143.00	1	5,747	0.02%
2022/06/21	2	145.75	0	0.00	146.50	2	5,723	0.03%
2022/06/20	17	144.44	2	143.00	142.50	15	5,801	0.26%
2022/06/17	68	148.27	11	149.32	150.00	57	5,724	1.00%
2022/06/16	46.2	159.69	6	163.33	156.50	40.2	5,598	0.72%
2022/06/15	1	161.50	7.1	162.42	162.00	-6.1	5,656	-0.11%
2022/06/14	0.1	160.00	2	160.00	160.50	-2	5,814	-0.03%
2022/06/13	51	161.63	5	166.50	161.50	46	5,805	0.79%
2022/06/10	0.1	171.33	0	0.00	171.00	0.1	5,781	0.00%
2022/06/09	5	173.00	21	172.98	173.00	-16	5,831	-0.27%
2022/06/08	0.1	169.50	0	0.00	170.00	0.1	5,773	0.00%
2022/06/06	0	0.00	10	170.25	171.00	-10	5,863	-0.17%
2022/06/02	0	0.00	1	168.50	170.00	-1	5,915	-0.02%
2022/05/31	1	171.00	7	171.64	172.50	-6	5,993	-0.10%
2022/05/30	0	0.00	60.1	169.29	170.50	-60.1	5,949	-1.01%
2022/05/27	0	0.00	10	163.50	162.00	-10	5,795	-0.17%
2022/05/26	6	159.75	10	163.25	159.00	-4	5,807	-0.07%
2022/05/25	3	161.33	10	161.00	161.00	-7	5,839	-0.12%
2022/05/24	46	159.02	0	0.00	156.50	46	5,923	0.78%
2022/05/23	0	0.00	3	163.50	162.50	-3	5,895	-0.05%
2022/05/19	0.1	159.50	20	161.75	162.50	-19.9	5,962	-0.33%
2022/05/18	16.2	163.88	15.5	166.77	164.50	0.7	5,926	0.01%
2022/05/17	0	0.00	36	162.51	163.50	-36	5,853	-0.62%
2022/05/16	22	159.89	13.2	160.69	158.50	8.8	5,876	0.15%
2022/05/13	4	161.50	97	160.40	160.50	-93	5,791	-1.61%
2022/05/12	0	0.00	5	155.50	152.00	-5	5,708	-0.09%
2022/05/11	14	154.50	20	156.50	155.00	-6	5,794	-0.10%
2022/05/10	0	0.00	50	153.38	155.00	-50	5,921	-0.84%
2022/05/09	4	151.25	1	151.50	151.00	3	6,010	0.05%
2022/05/06	7	152.79	2	155.50	156.00	5	6,134	0.08%
2022/05/05	11	154.82	8	158.56	157.50	3	6,353	0.05%
2022/05/04	10	153.25	20	156.63	153.00	-10	6,409	-0.16%
2022/05/03	1	150.00	0	0.00	149.50	1	6,360	0.02%
2022/04/29	0.1	150.50	10	151.00	149.00	-9.9	6,481	-0.15%
2022/04/28	0.1	147.00	11.9	146.85	146.50	-11.8	6,540	-0.18%
2022/04/27	26	139.33	33	142.86	145.00	-7	6,504	-0.11%
2022/04/26	2	145.75	3	146.00	146.00	-1	6,482	-0.02%
2022/04/25	15	146.33	0	0.00	148.00	15	6,546	0.23%
2022/04/22	5.1	153.51	1	153.00	152.50	4.1	6,512	0.06%
2022/04/21	15	158.67	15	160.50	157.50	0	6,574	0.00%
2022/04/19	10	156.75	10	159.75	156.50	0	6,912	0.00%
2022/04/18	5	153.50	0	0.00	156.50	5	7,026	0.07%
2022/04/15	15	157.67	0	0.00	156.00	15	7,085	0.21%
2022/04/14	5	161.50	5	164.00	161.50	0	7,253	0.00%
2022/04/13	1	161.00	5	162.50	162.50	-4	7,328	-0.05%
2022/04/12	67	160.71	1	159.00	159.50	66	7,483	0.88%
2022/04/11	25	166.30	3	165.50	165.50	22	7,609	0.29%
2022/04/08	7	169.71	5	172.00	172.00	2	7,770	0.03%
2022/04/07	15	172.63	13	175.00	171.50	2	7,741	0.03%
2022/04/06	17	172.06	0	0.00	171.50	17	7,763	0.22%
2022/04/01	15	174.67	0	0.00	176.50	15	7,802	0.19%
2022/03/31	12	176.88	0	0.00	177.00	12	7,894	0.15%
2022/03/30	5	179.00	11	181.05	178.50	-6	7,942	-0.08%
2022/03/28	5.1	174.55	1	177.50	176.50	4.1	8,132	0.05%
2022/03/25	15	179.80	0	0.00	179.50	15	8,152	0.18%
2022/03/24	7	178.79	7	182.79	183.00	0	8,147	0.00%
2022/03/23	6	180.58	12.1	183.26	182.00	-6.1	8,170	-0.07%
2022/03/22	1	180.00	3	179.67	180.00	-2	8,237	-0.02%
2022/03/21	17	178.26	1.1	178.09	178.50	15.9	8,264	0.19%
2022/03/18	6	176.67	1	177.50	177.50	5	8,286	0.06%
2022/03/17	10.1	176.50	7	178.79	180.00	3.1	8,312	0.04%
2022/03/15	20.1	166.75	0	0.00	166.00	20.1	8,477	0.24%
2022/03/14	15	172.50	20	174.88	173.00	-5	8,660	-0.06%
2022/03/11	15	171.50	0	0.00	171.50	15	8,657	0.17%
2022/03/10	9.1	175.13	13	177.77	174.50	-3.9	8,672	-0.04%
2022/03/09	0	0.00	5	172.50	172.50	-5	8,760	-0.06%
2022/03/08	23	169.70	20	174.00	169.00	3	8,757	0.03%
2022/03/07	85	171.74	0	0.00	173.00	85	8,744	0.97%
2022/03/04	9	181.50	0	0.00	183.00	9	8,684	0.10%
2022/03/03	5	184.00	6.2	186.74	183.50	-1.2	8,852	-0.01%
2022/03/02	5	183.50	0	0.00	185.00	5	8,955	0.06%
2022/03/01	0	0.00	15	186.67	187.00	-15	9,107	-0.16%
2022/02/25	11.3	183.01	0.7	184.00	182.00	10.6	9,655	0.11%
2022/02/24	41.1	185.82	1	182.00	183.00	40.1	9,843	0.41%
2022/02/23	1	192.00	9	192.72	192.00	-8	10,009	-0.08%
2022/02/22	10	189.50	0	0.00	188.50	10	10,036	0.10%
2022/02/21	0	0.00	5	195.00	194.50	-5	10,029	-0.05%
2022/02/17	5.1	193.03	0	0.00	193.50	5.1	10,164	0.05%
2022/02/16	21	192.88	0	0.00	192.50	21	10,203	0.21%
2022/02/15	26	194.81	0	0.00	192.50	26	10,212	0.25%
2022/02/14	33	195.21	0	0.00	194.00	33	10,191	0.32%
2022/02/11	25.2	200.43	8	202.75	201.50	17.2	10,126	0.17%
2022/02/10	6.2	201.85	40	204.08	204.00	-33.8	10,045	-0.34%
2022/02/09	1.1	200.00	0	200.50	198.50	1.1	9,887	0.01%
2022/02/08	15	196.53	19	200.13	200.00	-4	9,855	-0.04%
2022/02/07	43	194.58	11.1	197.94	199.00	31.9	9,741	0.33%
2022/01/26	40.1	206.57	8.4	210.26	209.50	31.7	9,557	0.33%
2022/01/25	5	210.00	7	214.64	212.50	-2	9,569	-0.02%
2022/01/24	1	214.00	20	211.00	216.00	-19	9,677	-0.20%
2022/01/21	15	206.00	0	0.00	205.50	15	9,695	0.15%
2022/01/20	4	212.50	4	217.00	212.50	0	9,574	0.00%
2022/01/19	5	210.51	0	0.00	214.50	5	9,518	0.05%
2022/01/18	42	217.82	1	216.50	217.00	41	9,440	0.43%
2022/01/17	42	221.30	0	0.00	223.50	42	9,339	0.45%
2022/01/14	24	220.42	11	222.45	222.50	13	9,318	0.14%
2022/01/13	18	229.94	25	233.96	229.00	-7	9,210	-0.08%
2022/01/12	26.1	233.68	61	235.75	231.00	-34.9	9,092	-0.38%
2022/01/11	78	227.67	0	0.00	225.50	78	8,854	0.88%
2022/01/10	2	232.00	1	231.50	233.50	1	8,784	0.01%
2022/01/07	29.4	234.89	10	233.75	235.00	19.4	8,773	0.22%
2022/01/06	16.1	240.93	15	242.10	242.50	1.1	8,574	0.01%
2022/01/05	39.1	242.19	32	244.83	247.00	7.1	8,532	0.08%
2022/01/04	6.1	242.72	39	242.40	245.00	-32.9	8,353	-0.39%
2022/01/03	44	239.00	20	244.63	231.50	24	8,080	0.30%
2021/12/30	15.1	236.17	0	0.00	236.00	15.1	7,912	0.19%
2021/12/29	11	236.36	15	239.67	236.50	-4	7,927	-0.05%
2021/12/28	0.1	237.50	16	236.63	235.00	-15.9	7,876	-0.20%
2021/12/27	1	229.00	32	234.22	234.50	-31	7,835	-0.40%
2021/12/24	6.1	226.05	11	229.82	228.50	-4.9	7,779	-0.06%
2021/12/23	1.3	228.73	61	226.38	229.00	-59.7	7,737	-0.77%
2021/12/22	4	217.75	0	0.00	218.00	4	7,635	0.05%
2021/12/21	18	217.64	3	218.00	218.00	15	7,661	0.20%
2021/12/20	31	221.73	0	0.00	219.00	31	7,611	0.41%
2021/12/17	8	223.50	5	224.50	225.00	3	7,574	0.04%
2021/12/16	0	0.00	37	228.39	228.50	-37	7,506	-0.49%
2021/12/15	2	217.50	3	220.17	219.00	-1	7,348	-0.01%
2021/12/14	6	218.83	3	219.33	217.00	3	7,303	0.04%
2021/12/13	29	223.60	2	223.00	223.00	27	7,229	0.37%
2021/12/10	25.4	224.08	57	225.31	226.00	-31.6	7,126	-0.44%
2021/12/09	16	219.06	16	222.41	220.50	0	6,926	0.00%
2021/12/08	20	215.63	39	217.27	219.00	-19	6,752	-0.28%
2021/12/07	18	209.56	0	0.00	209.50	18	6,534	0.28%
2021/12/06	0	0.00	15	213.00	212.00	-15	6,504	-0.23%
2021/12/03	5	208.50	36	211.10	211.50	-31	6,549	-0.47%
2021/12/02	40.1	204.85	0	0.00	205.00	40.1	6,505	0.62%
2021/12/01	7	205.43	0	0.00	206.50	7	6,555	0.11%
2021/11/30	5.1	207.55	27	208.09	207.00	-21.9	6,532	-0.34%
2021/11/29	36	204.22	28	205.66	205.00	8	6,545	0.12%
2021/11/26	39	203.91	6	203.33	200.50	33	6,407	0.52%
2021/11/25	18	209.86	10	212.25	212.50	8	6,371	0.13%
2021/11/24	27	217.72	110.2	217.50	215.00	-83.2	6,396	-1.30%	大賣/
2021/11/23	20	204.85	52.2	208.64	207.00	-32.2	5,993	-0.54%
2021/11/22	3	204.50	169	201.69	205.50	-166	5,969	-2.78%	大賣/鉅額交易
2021/11/19	10	194.75	8	198.19	195.00	2	5,977	0.03%
2021/11/18	11	194.50	0	0.00	196.00	11	6,058	0.18%
2021/11/17	2	197.00	6	198.33	198.00	-4	6,094	-0.07%
2021/11/16	1	197.00	7	197.29	194.50	-6	6,123	-0.10%
2021/11/15	6	193.58	2	195.00	193.50	4	6,196	0.06%
2021/11/12	13	194.96	16	197.25	193.00	-3	6,252	-0.05%
2021/11/11	8	193.56	8	194.56	193.00	0	6,248	0.00%
2021/11/10	25	192.00	0	0.00	194.00	25	6,319	0.40%
2021/11/09	0	0.00	8	195.31	194.50	-8	6,353	-0.13%
2021/11/08	10	191.00	14	193.86	191.50	-4	6,364	-0.06%
2021/11/05	50.1	191.60	12	194.50	193.00	38.1	6,400	0.60%
2021/11/04	11	190.95	8	193.44	190.50	3	6,437	0.05%
2021/11/03	45	192.12	20	196.50	192.00	25	6,483	0.39%
2021/11/02	57	194.31	24	197.17	191.50	33	6,617	0.50%
2021/11/01	6	196.92	76	196.04	197.00	-70	6,518	-1.07%
2021/10/29	12	190.50	80.2	188.57	189.50	-68.2	6,392	-1.07%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/27	0	0.00	5	184.00	182.50	-5	6,353	-0.08%
2021/10/26	5	181.50	20	182.75	182.00	-15	6,424	-0.23%
2021/10/22	10	180.00	0	0.00	179.00	10	6,741	0.15%
2021/10/21	30.4	183.18	15	185.67	180.50	15.4	6,876	0.22%
2021/10/20	5	182.50	5	184.50	183.00	0	6,886	0.00%
2021/10/19	0	0.00	15	182.50	183.00	-15	7,066	-0.21%
2021/10/18	31	179.21	0	0.00	179.00	31	7,159	0.43%
2021/10/15	0	0.00	33	181.98	184.00	-33	7,337	-0.45%
2021/10/14	10	175.50	5	177.50	176.00	5	7,447	0.07%
2021/10/13	22	176.00	5	180.50	175.00	17	7,552	0.23%
2021/10/12	15	177.83	5	178.00	178.00	10	7,673	0.13%
2021/10/08	10	180.00	0	0.00	181.00	10	7,840	0.13%
2021/10/07	10	179.75	32	180.34	181.50	-22	8,099	-0.27%
2021/10/06	24	173.33	0	0.00	175.00	24	8,891	0.27%
2021/10/05	11	170.27	16	174.44	176.00	-5	8,968	-0.06%
2021/10/04	10	172.50	6	178.33	172.00	4	9,015	0.04%
2021/10/01	33	175.26	0	0.00	175.50	33	9,120	0.36%
2021/09/30	0	0.00	26.5	179.65	181.50	-26.5	9,188	-0.29%
2021/09/29	82	177.09	0	0.00	174.50	82	9,180	0.89%
2021/09/28	31	183.84	0	0.00	184.00	31	9,168	0.34%
2021/09/27	31	187.97	5	187.00	187.00	26	9,163	0.28%
2021/09/24	5	189.00	5	191.50	191.00	0	9,278	0.00%
2021/09/22	0	0.00	5	184.50	186.00	-5	9,675	-0.05%
2021/09/17	10	188.50	5	189.50	190.50	5	9,671	0.05%
2021/09/16	0	0.00	10	191.50	189.00	-10	9,806	-0.10%
2021/09/15	30	188.83	10	191.00	189.00	20	10,108	0.20%
2021/09/14	11	191.55	0	0.00	192.00	11	10,464	0.11%
2021/09/13	5	191.50	0	0.00	192.00	5	10,503	0.05%
2021/09/10	13	189.08	18	191.25	193.50	-5	10,554	-0.05%
2021/09/09	5	189.50	25	187.90	189.50	-20	10,705	-0.19%
2021/09/08	30	184.92	5	189.50	185.00	25	10,742	0.23%
2021/09/07	49	190.53	14	191.14	189.00	35	10,701	0.33%
2021/09/06	8	195.69	15	196.83	195.50	-7	10,626	-0.07%
2021/09/03	6	192.58	5	194.50	194.00	1	10,585	0.01%
2021/09/02	21	192.50	18	195.50	189.50	3	10,684	0.03%
2021/09/01	6	192.50	2	193.50	194.00	4	10,842	0.04%
2021/08/31	8.1	191.96	12	191.33	193.00	-3.9	10,880	-0.04%
2021/08/30	6	192.67	11	194.91	193.50	-5	10,831	-0.05%
2021/08/27	22	190.80	20	191.75	190.00	2	10,694	0.02%
2021/08/26	12	186.42	2	187.00	187.50	10	10,631	0.09%
2021/08/25	5	179.50	61.1	184.35	191.00	-56.1	10,485	-0.54%
2021/08/24	11	172.32	5	174.50	174.00	6	10,262	0.06%
2021/08/23	0	0.00	37	171.39	174.00	-37	10,224	-0.36%
2021/08/20	15	161.83	5	164.50	164.00	10	10,164	0.10%
2021/08/19	23	166.54	0	0.00	163.50	23	10,107	0.23%
2021/08/18	1	167.00	30	170.17	173.50	-29	10,062	-0.29%
2021/08/17	66	166.67	1	165.00	166.00	65	10,148	0.64%
2021/08/16	36	169.75	6	173.08	172.50	30	10,093	0.30%
2021/08/13	35	175.57	0	0.00	172.50	35	10,033	0.35%
2021/08/12	27	178.63	3	181.00	179.00	24	10,040	0.24%
2021/08/11	19	180.76	10	184.45	180.00	9	10,077	0.09%
2021/08/10	40	182.56	0	0.00	182.00	40	10,147	0.39%
2021/08/09	20	187.25	0	0.00	187.00	20	10,205	0.20%
2021/08/06	38	194.86	10	194.00	193.00	28	10,262	0.27%
2021/08/05	13	202.04	28	203.18	204.00	-15	10,235	-0.15%
2021/08/04	18	197.61	5	201.50	199.00	13	10,513	0.12%
2021/08/03	0	0.00	27	197.06	199.50	-27	10,820	-0.25%
2021/08/02	14	190.64	12	193.33	192.50	2	10,893	0.02%
2021/07/30	15	191.67	5	195.50	189.00	10	10,992	0.09%
2021/07/29	7	187.79	17	193.09	195.50	-10	11,203	-0.09%
2021/07/28	45	187.67	37	189.72	189.00	8	11,474	0.07%
2021/07/27	32	202.11	12	203.29	196.50	20	11,612	0.17%
2021/07/26	5	208.50	8	211.25	209.00	-3	11,672	-0.03%
2021/07/23	64	213.20	36	216.64	210.00	28	11,876	0.24%
2021/07/22	15	211.83	30	214.43	212.00	-15	11,797	-0.13%
2021/07/21	26	214.48	41	216.73	213.00	-15	11,968	-0.13%
2021/07/20	27	211.78	10	214.25	209.00	17	12,128	0.14%
2021/07/19	12	215.25	6	218.67	216.00	6	12,481	0.05%
2021/07/16	15	211.50	35	214.34	217.00	-20	12,839	-0.16%
2021/07/15	42	210.32	35	214.00	213.50	7	13,757	0.05%
2021/07/14	47	208.36	36	210.47	210.50	11	14,389	0.08%
2021/07/13	47	214.96	125.2	214.49	215.50	-78.2	14,242	-0.55%	大賣/
2021/07/12	10	198.75	19	200.66	200.50	-9	13,477	-0.07%
2021/07/09	5	193.50	20	197.18	196.00	-15	13,427	-0.11%
2021/07/08	25	197.20	24	200.02	196.00	1	13,477	0.01%
2021/07/07	7	196.43	21	196.64	197.00	-14	13,466	-0.10%
2021/07/06	12	192.42	1.2	192.08	192.50	10.8	13,458	0.08%
2021/07/05	1	194.00	17	194.24	194.50	-16	13,610	-0.12%
2021/07/02	1	188.50	20	189.40	189.50	-19	13,814	-0.14%
2021/07/01	33	188.42	7	189.86	187.00	26	13,871	0.19%
2021/06/30	16	194.31	15	196.33	193.00	1	13,947	0.01%
2021/06/29	23	195.00	33	197.00	192.00	-10	13,885	-0.07%
2021/06/28	1	189.00	4	190.25	191.50	-3	13,710	-0.02%
2021/06/25	31	192.71	11	197.18	191.00	20	13,743	0.15%
2021/06/24	49	190.02	58	192.76	194.50	-9	13,640	-0.07%
2021/06/23	39	186.31	94	187.71	191.50	-55	13,369	-0.41%
2021/06/22	13	178.15	5	181.50	177.50	8	13,018	0.06%
2021/06/21	10	179.50	0	0.00	178.00	10	13,002	0.08%
2021/06/18	30	186.18	34	188.87	183.00	-4	12,987	-0.03%
2021/06/17	1	179.50	36	183.40	185.00	-35	12,867	-0.27%
2021/06/16	7.1	180.68	2	184.00	180.00	5.1	12,976	0.04%
2021/06/15	5	182.50	15	184.00	182.50	-10	13,000	-0.08%
2021/06/11	17	180.47	10	183.00	182.00	7	13,061	0.05%
2021/06/10	10.1	181.01	11	183.86	183.00	-0.9	13,107	-0.01%
2021/06/09	22	181.23	58	181.51	181.00	-36	12,969	-0.28%
2021/06/08	8	175.13	12	176.54	174.00	-4	12,752	-0.03%
2021/06/07	15	170.17	19	173.84	172.00	-4	12,733	-0.03%
2021/06/04	0	0.00	10	173.75	172.50	-10	12,735	-0.08%
2021/06/03	0	0.00	32	170.02	173.00	-32	12,838	-0.25%
2021/06/02	21	166.55	10	170.75	165.00	11	12,791	0.09%
2021/06/01	15	168.33	11	170.50	168.00	4	12,867	0.03%
2021/05/31	15	168.33	17	169.56	168.50	-2	12,884	-0.02%
2021/05/28	10	164.25	10	166.00	165.00	0	12,907	0.00%
2021/05/27	0	0.00	5	163.50	163.50	-5	12,956	-0.04%
2021/05/26	23	161.72	10	165.50	162.00	13	13,006	0.10%
2021/05/25	27	164.19	76	163.13	164.00	-49	13,006	-0.38%
2021/05/24	5	151.00	25	155.30	156.00	-20	13,123	-0.15%
2021/05/21	10	149.50	10	153.00	153.50	0	13,256	0.00%
2021/05/20	21	148.10	1	148.50	147.50	20	13,666	0.15%
2021/05/19	41	150.41	0	0.00	150.00	41	13,667	0.30%
2021/05/18	2	153.00	35	153.07	154.50	-33	13,701	-0.24%
2021/05/17	87	144.63	10	147.25	145.00	77	13,815	0.56%
2021/05/14	42	153.00	6	154.58	155.00	36	13,665	0.26%
2021/05/13	31	152.58	10.1	156.01	152.00	20.9	13,578	0.15%
2021/05/12	66	152.12	63	155.92	155.00	3	13,449	0.02%
2021/05/11	132	159.30	1	161.50	158.00	131	13,222	0.99%	大買/鉅額交易
2021/05/10	5	173.50	0	0.00	172.00	5	13,061	0.04%
2021/05/07	7	174.93	5	177.00	178.50	2	13,058	0.02%
2021/05/06	11	169.00	13	172.50	172.50	-2	13,022	-0.02%
2021/05/05	40.2	172.78	22	174.52	170.50	18.2	12,783	0.14%
2021/05/04	44	182.14	47	186.49	183.00	-3	12,559	-0.02%
2021/05/03	79.2	184.94	3.1	183.52	183.50	76.1	12,493	0.61%
2021/04/29	38	198.59	60.4	197.87	195.50	-22.4	12,639	-0.18%
2021/04/28	27	194.89	10	198.75	196.00	17	12,427	0.14%
2021/04/27	31.1	196.59	27	202.20	197.50	4.1	12,426	0.03%
2021/04/26	11	192.00	15	195.27	200.00	-4	12,255	-0.03%
2021/04/23	57	190.22	62.1	190.38	192.50	-5.1	12,017	-0.04%
2021/04/22	36.1	185.25	57	182.94	179.00	-20.9	11,844	-0.18%
2021/04/21	29.1	194.42	36.2	198.77	190.50	-7.1	11,537	-0.06%
2021/04/20	37	184.51	57	184.79	190.00	-20	10,641	-0.19%
2021/04/19	0	0.00	31.1	172.71	173.00	-31.1	9,991	-0.31%
2021/04/16	10	169.00	10	171.00	169.50	0	10,055	0.00%
2021/04/15	5	167.00	5	166.50	169.00	0	10,170	0.00%
2021/04/14	38	166.16	18	166.39	168.50	20	10,245	0.20%
2021/04/13	22	171.30	31	172.50	170.00	-9	10,377	-0.09%
2021/04/12	5	169.50	37	169.45	170.50	-32	10,532	-0.30%
2021/04/09	46	172.13	0	0.00	170.00	46	10,767	0.43%
2021/04/08	1	176.50	16.4	176.38	176.00	-15.4	10,814	-0.14%
2021/04/07	4	172.00	7	172.71	172.50	-3	10,851	-0.03%
2021/04/06	7	172.79	22	172.57	174.00	-15	11,465	-0.13%
2021/04/01	0	0.00	5	170.50	169.50	-5	11,433	-0.04%
2021/03/31	11	169.05	21	169.55	169.00	-10	11,478	-0.09%
2021/03/30	40	163.50	31.8	166.54	167.50	8.2	11,564	0.07%
2021/03/29	15	162.83	20	163.88	164.00	-5	11,816	-0.04%
2021/03/26	16	160.31	5	162.50	161.00	11	12,205	0.09%
2021/03/25	11	160.27	1	160.00	160.50	10	12,361	0.08%
2021/03/24	9	162.56	8	163.00	162.00	1	12,549	0.01%
2021/03/23	23	165.70	15	166.87	166.00	8	12,740	0.06%
2021/03/22	10	164.50	11	167.23	165.50	-1	12,974	-0.01%
2021/03/19	26	167.75	5	167.50	168.00	21	13,214	0.16%
2021/03/18	0	0.00	1	166.50	167.00	-1	13,270	-0.01%
2021/03/17	29	166.74	8	170.00	165.50	21	13,845	0.15%
2021/03/16	1	168.00	12	167.46	168.50	-11	14,131	-0.08%
2021/03/15	1	164.00	0	0.00	165.50	1	14,731	0.01%
2021/03/12	0	0.00	20	162.75	164.00	-20	14,975	-0.13%
2021/03/11	20	160.50	41	160.41	162.50	-21	15,371	-0.14%
2021/03/10	11	154.73	6	156.00	156.00	5	15,671	0.03%
2021/03/09	18	153.25	11	153.77	153.50	7	16,368	0.04%
2021/03/08	17	159.44	0	0.00	157.50	17	16,950	0.10%
2021/03/05	6	160.00	1	160.00	160.00	5	18,104	0.03%
2021/03/04	0	0.00	24	160.85	160.00	-24	18,259	-0.13%
2021/03/03	21	165.33	1	160.00	163.50	20	18,387	0.11%
2021/03/02	17.5	168.57	2	169.00	166.50	15.5	18,602	0.08%
2021/02/26	2	167.50	0	0.00	167.00	2	18,790	0.01%
2021/02/25	26	171.65	0	0.00	171.00	26	19,109	0.14%
2021/02/24	7	172.29	2	176.50	170.00	5	19,236	0.03%
2021/02/23	2.5	172.50	1	172.50	172.00	1.5	18,979	0.01%
2021/02/22	18.2	171.07	21	171.74	175.00	-2.8	18,860	-0.01%
2021/02/19	6	163.83	22	166.30	167.00	-16	18,511	-0.09%
2021/02/18	0	0.00	6	164.17	164.00	-6	18,916	-0.03%
2021/02/17	22	162.27	5	167.00	161.50	17	18,922	0.09%
2021/02/04	11	153.41	5	156.00	157.00	6	18,906	0.03%
2021/02/03	15	155.50	5	155.50	155.50	10	19,198	0.05%
2021/02/02	6	157.67	40	158.19	158.00	-34	19,247	-0.18%
2021/02/01	68	146.93	8	150.13	150.00	60	19,361	0.31%
2021/01/29	45	155.07	14	154.00	152.00	31	19,472	0.16%
2021/01/28	6	156.17	0	0.00	157.50	6	19,406	0.03%
2021/01/27	30	161.92	3	162.50	162.00	27	19,456	0.14%
2021/01/26	72	163.81	13	168.46	162.00	59	19,440	0.30%
2021/01/25	46	171.73	1	178.00	170.50	45	19,287	0.23%
2021/01/22	25	165.26	55	167.36	172.00	-30	18,999	-0.16%
2021/01/21	5	159.50	10	162.25	160.00	-5	18,678	-0.03%
2021/01/20	30	159.92	1	158.50	159.50	29	18,700	0.16%
2021/01/19	8	163.56	5	165.50	165.00	3	18,666	0.02%
2021/01/18	10	158.25	27	162.13	163.00	-17	18,622	-0.09%
2021/01/15	81	162.67	2	162.25	161.00	79	18,518	0.43%
2021/01/14	22	168.00	10	171.75	167.50	12	18,227	0.07%
2021/01/13	22	169.23	10	168.50	169.00	12	18,092	0.07%
2021/01/12	60	170.71	1	172.50	168.50	59	17,950	0.33%
2021/01/11	23	170.78	28	173.30	174.00	-5	17,810	-0.03%
2021/01/08	49	169.24	0	0.00	170.00	49	17,740	0.28%
2021/01/07	10	170.10	2	170.75	172.00	8	17,767	0.05%
2021/01/06	9	173.17	22	172.82	172.50	-13	17,705	-0.07%
2021/01/05	37	171.89	12	171.29	171.00	25	17,446	0.14%
2021/01/04	16	178.25	10	178.00	177.50	6	17,184	0.03%
2020/12/31	2	175.01	6	176.50	177.50	-4	16,868	-0.02%
2020/12/30	3	174.50	3	175.67	175.00	0	16,663	0.00%
2020/12/29	37	173.31	56	173.31	171.00	-19	16,395	-0.12%
2020/12/28	1	167.51	2	168.50	169.00	-1	15,706	-0.01%
2020/12/25	0	166.50	7	167.36	167.50	-7	15,544	-0.04%
2020/12/24	17	166.32	7	169.50	165.00	10	15,449	0.06%
2020/12/23	6	165.42	16	167.84	168.00	-10	15,348	-0.07%
2020/12/22	25	164.70	45	166.33	162.50	-20	15,141	-0.13%
2020/12/21	17	159.35	13	162.31	160.50	4	14,756	0.03%
2020/12/18	46	163.11	3	162.33	161.50	43	14,595	0.29%
2020/12/17	35	166.21	14	166.86	166.50	21	14,418	0.15%
2020/12/16	10.1	168.56	46	168.23	170.00	-35.9	14,232	-0.25%
2020/12/15	33	166.45	17	172.15	163.00	16	13,968	0.11%
2020/12/14	7	168.79	10	169.95	168.50	-3	13,701	-0.02%
2020/12/11	29	167.48	37	171.09	168.00	-8	13,705	-0.06%
2020/12/10	4	168.63	13	168.96	168.00	-9	13,190	-0.07%
2020/12/09	2	169.00	58	167.60	172.00	-56	12,823	-0.44%
2020/12/08	7	155.64	62	158.29	159.00	-55	12,171	-0.45%
2020/12/07	7	153.71	10	157.70	154.50	-3	11,949	-0.03%
2020/12/04	28	158.70	22	160.23	160.00	6	11,594	0.05%
2020/12/03	8	156.75	34	158.68	160.00	-26	11,330	-0.23%
2020/12/02	5	152.40	18	153.03	154.00	-13	10,718	-0.12%
2020/12/01	14	147.96	12	148.21	144.50	2	10,250	0.02%
2020/11/30	0	0.00	33	141.53	143.50	-33	9,258	-0.36%
2020/11/27	6	127.58	33	129.92	130.50	-27	9,019	-0.30%
2020/11/26	5	128.00	72.2	127.19	129.00	-67.2	8,867	-0.76%
2020/11/25	41	123.24	18	124.47	122.00	23	8,601	0.27%
2020/11/24	14	123.57	41	124.52	125.00	-27	8,371	-0.32%
2020/11/23	5	119.50	26	118.75	120.00	-21	7,990	-0.26%
2020/11/20	1	116.50	1	116.50	116.50	0	7,791	0.00%
2020/11/19	5	115.00	10	116.75	117.00	-5	7,773	-0.06%
2020/11/18	2	116.50	12	116.42	116.00	-10	7,765	-0.13%
2020/11/17	42	116.90	43	119.92	115.50	-1	7,764	-0.01%
2020/11/16	12	114.58	4	115.00	115.00	8	7,533	0.11%
2020/11/13	0	0.00	10	114.50	113.50	-10	7,530	-0.13%
2020/11/12	35	112.67	13	114.27	112.50	22	7,548	0.29%
2020/11/11	7	111.64	77	112.02	114.00	-70	7,577	-0.92%
2020/11/10	24	108.06	2	108.00	107.50	22	7,456	0.30%
2020/11/09	13	107.54	44	109.10	110.00	-31	7,487	-0.41%
2020/11/06	9	106.39	64	106.77	106.00	-55	7,417	-0.74%
2020/11/05	13	103.81	15	104.30	103.50	-2	7,400	-0.03%
2020/11/04	9	103.50	22	103.25	103.50	-13	7,491	-0.17%
2020/11/03	5	101.50	5	101.50	101.50	0	7,647	0.00%
2020/11/02	11	99.50	0	0.00	99.30	11	7,766	0.14%
2020/10/30	8	99.88	10	99.98	99.60	-2	7,843	-0.03%
2020/10/29	27	99.73	5	100.00	99.90	22	7,870	0.28%
2020/10/28	28	102.25	0	0.00	101.50	28	7,984	0.35%
2020/10/27	12	101.88	19	103.63	104.00	-7	8,025	-0.09%
2020/10/26	4	103.38	22	104.50	103.00	-18	8,076	-0.22%
2020/10/23	0	0.00	10	103.00	103.00	-10	8,305	-0.12%
2020/10/22	11	102.55	0	0.00	102.00	11	8,390	0.13%
2020/10/21	13	101.62	14	102.21	101.50	-1	8,543	-0.01%
2020/10/20	5	101.50	0	0.00	101.00	5	8,742	0.06%
2020/10/19	1	101.50	10	101.00	102.00	-9	8,987	-0.10%
2020/10/16	22	102.25	4.1	102.46	101.00	17.9	9,209	0.19%
2020/10/15	8	102.13	32	102.30	102.50	-24	9,217	-0.26%
2020/10/14	0	0.00	10	100.50	100.50	-10	9,128	-0.11%
2020/10/13	6	97.62	6	99.10	99.20	0	9,252	0.00%
2020/10/12	1	99.20	12	98.69	98.00	-11	9,314	-0.12%
2020/10/08	12	99.10	1	99.10	98.70	11	9,377	0.12%
2020/10/07	10	98.75	0	0.00	99.00	10	9,472	0.11%
2020/10/06	10	98.15	5	98.60	98.50	5	9,629	0.05%
2020/10/05	1	97.80	61	97.85	97.90	-60	9,893	-0.61%
2020/09/30	6	96.25	1	95.90	96.80	5	10,071	0.05%
2020/09/29	14	96.37	0	0.00	96.10	14	10,245	0.14%
2020/09/28	22	96.95	24	96.32	96.00	-2	10,438	-0.02%
2020/09/25	17	94.97	10	95.62	94.40	7	10,471	0.07%
2020/09/24	6	97.52	15	98.06	97.20	-9	10,491	-0.09%
2020/09/23	16	99.38	5	99.70	99.90	11	10,527	0.10%
2020/09/22	17	99.24	0	0.00	98.50	17	10,541	0.16%
2020/09/21	21	100.86	0	0.00	100.00	21	10,519	0.20%
2020/09/18	16	102.31	0	0.00	102.00	16	10,529	0.15%
2020/09/17	10	103.00	1	103.00	103.00	9	10,545	0.09%
2020/09/16	10	103.70	46	104.51	103.00	-36	10,542	-0.34%
2020/09/15	10	102.50	39	102.23	103.00	-29	10,426	-0.28%
2020/09/14	3	101.00	11	100.50	100.50	-8	10,339	-0.08%
2020/09/11	8	100.19	0	0.00	100.50	8	10,356	0.08%
2020/09/10	9	101.28	0	0.00	100.50	9	10,358	0.09%
2020/09/09	5	100.50	29	101.57	102.00	-24	10,349	-0.23%
2020/09/08	15	100.13	0	0.00	100.50	15	10,338	0.15%
2020/09/07	34	101.24	27	102.24	100.00	7	10,388	0.07%
2020/09/04	15	100.32	51	101.15	102.50	-36	10,355	-0.35%
2020/09/03	5	98.20	55	99.55	101.00	-50	10,503	-0.48%
2020/09/02	1	97.70	9	97.34	97.30	-8	10,847	-0.07%
2020/09/01	15	95.57	10	96.55	96.80	5	10,883	0.05%
2020/08/31	15	96.80	0	0.00	96.40	15	10,959	0.14%
2020/08/28	12	97.43	2	97.10	97.40	10	11,085	0.09%
2020/08/27	6	97.98	5	98.70	98.40	1	11,263	0.01%
2020/08/26	25	97.32	12	98.27	97.80	13	11,264	0.12%
2020/08/25	7	97.69	16	98.70	97.50	-9	11,271	-0.08%
2020/08/24	5	97.10	30	97.52	98.00	-25	11,270	-0.22%
2020/08/21	12	96.15	5	96.90	97.10	7	11,267	0.06%
2020/08/20	110	96.99	46	96.67	95.60	64	11,224	0.57%	大買/
2020/08/19	67	102.28	0	0.00	101.50	67	11,038	0.61%
2020/08/18	10	103.25	0	0.00	104.00	10	11,024	0.09%
2020/08/17	28	104.02	21	104.26	104.00	7	11,026	0.06%
2020/08/14	0	0.00	15	103.50	103.50	-15	10,886	-0.14%
2020/08/13	44	102.02	2	101.00	101.00	42	10,794	0.39%
2020/08/12	24	102.48	11	104.09	103.00	13	10,709	0.12%
2020/08/11	15	102.83	37	104.09	102.50	-22	10,656	-0.21%
2020/08/10	24	101.46	6	102.33	101.50	18	10,475	0.17%
2020/08/07	19	103.97	0	0.00	100.00	19	10,409	0.18%
2020/08/05	27	99.58	1	100.50	99.30	26	10,260	0.25%
2020/08/04	10	97.15	15	98.67	98.90	-5	10,378	-0.05%
2020/08/03	45	97.43	0	0.00	97.00	45	10,731	0.42%
2020/07/31	11	97.95	52	98.52	98.00	-41	10,755	-0.38%
2020/07/30	15	95.10	25	96.70	97.80	-10	10,717	-0.09%
2020/07/29	34	94.12	1	94.40	94.50	33	10,733	0.31%
2020/07/28	67	95.27	12	99.74	94.50	55	10,724	0.51%
2020/07/27	40	96.72	2	96.15	95.30	38	10,641	0.36%
2020/07/24	100	98.34	2	97.00	96.10	98	10,589	0.93%
2020/07/23	65	101.50	1	100.00	100.00	64	10,450	0.61%
2020/07/22	0	0.00	19	107.74	108.00	-19	10,288	-0.18%
2020/07/21	46	106.00	1	107.00	106.00	45	10,074	0.45%
2020/07/20	7	103.29	26	104.40	103.50	-19	9,894	-0.19%
2020/07/17	1	102.50	6	103.00	103.00	-5	9,830	-0.05%
2020/07/16	6	101.08	15	104.50	102.00	-9	9,847	-0.09%
2020/07/15	30	102.17	0	0.00	101.00	30	9,773	0.31%
2020/07/14	46	101.93	0	0.00	101.50	46	9,928	0.46%
2020/07/13	45	103.83	20	105.13	104.50	25	10,021	0.25%
2020/07/10	52	102.67	1	102.50	102.50	51	10,149	0.50%
2020/07/09	11	103.73	31	105.68	106.00	-20	10,110	-0.20%
2020/07/08	15	102.00	30	102.92	102.50	-15	9,882	-0.15%
2020/07/07	18	98.45	3	99.57	99.50	15	9,766	0.15%
2020/07/06	2	100.15	15	100.33	100.00	-13	9,890	-0.13%
2020/07/03	2	97.25	11	97.68	97.80	-9	10,061	-0.09%
2020/07/02	0	0.00	41	96.48	97.00	-41	10,263	-0.40%
2020/07/01	10	95.35	11.2	95.79	95.40	-1.2	10,373	-0.01%
2020/06/30	0	0.00	62	94.57	94.90	-62	10,424	-0.59%
2020/06/29	4	92.98	2	92.70	93.00	2	10,470	0.02%
2020/06/24	8	93.94	0	0.00	94.00	8	10,531	0.08%
2020/06/23	10	93.40	5	94.40	93.90	5	10,717	0.05%
2020/06/22	21	93.41	0	0.00	93.10	21	10,897	0.19%
2020/06/19	1	93.90	19	94.28	93.90	-18	11,175	-0.16%
2020/06/18	11	92.31	1	92.30	92.10	10	11,317	0.09%
2020/06/17	0	0.00	5	92.60	92.40	-5	11,436	-0.04%
2020/06/16	1	92.00	21	91.71	92.10	-20	11,637	-0.17%
2020/06/15	0	0.00	5	90.70	90.50	-5	11,968	-0.04%
2020/06/12	52	90.15	1	89.10	91.50	51	12,126	0.42%
2020/06/11	52	92.50	1	91.70	91.50	51	12,253	0.42%
2020/06/10	15	94.43	0	0.00	95.40	15	12,271	0.12%
2020/06/09	202	95.43	1	93.80	94.20	201	12,514	1.61%	大買/鉅額交易
2020/06/08	5	95.36	307	96.28	99.00	-302	12,338	-2.45%	大賣/鉅額交易
2020/06/05	66	92.01	1	92.40	91.80	65	11,890	0.55%
2020/06/04	65	91.45	4	91.80	91.60	61	11,991	0.51%
2020/06/03	193	91.51	1	91.80	91.40	192	12,099	1.59%	大買/鉅額交易
2020/06/02	6	92.00	4	91.00	91.50	2	11,996	0.02%
2020/06/01	6	88.52	1	89.00	89.00	5	11,938	0.04%
2020/05/29	3	88.00	1	88.60	87.80	2	12,059	0.02%
2020/05/28	32	88.95	0	0.00	89.10	32	12,162	0.26%
2020/05/27	5	88.80	0	0.00	88.70	5	12,309	0.04%
2020/05/26	5	89.30	7	89.79	89.30	-2	12,437	-0.02%
2020/05/25	1	88.40	11	88.61	89.20	-10	12,565	-0.08%
2020/05/22	1	89.10	16	89.30	88.30	-15	12,598	-0.12%
2020/05/21	6	88.72	0	0.00	89.00	6	12,627	0.05%
2020/05/20	26	87.95	2	88.65	88.00	24	12,646	0.19%
2020/05/19	0	0.00	3	88.80	88.50	-3	12,805	-0.02%
2020/05/18	7	86.60	3	87.73	86.80	4	13,041	0.03%
2020/05/15	17	87.11	4	88.73	87.00	13	13,274	0.10%
2020/05/14	22	89.75	23	90.33	88.20	-1	13,690	-0.01%
2020/05/13	21	91.03	1	91.30	91.00	20	13,873	0.14%
2020/05/12	5	90.90	10	92.35	90.90	-5	13,837	-0.04%
2020/05/11	38	91.72	1	91.70	92.20	37	13,890	0.27%
2020/05/08	0	0.00	3	90.63	90.60	-3	13,690	-0.02%
2020/05/07	1	88.00	6	88.12	87.10	-5	13,381	-0.04%
2020/05/06	48	87.66	0	0.00	87.20	48	13,392	0.36%
2020/05/05	20	88.05	1	88.50	88.50	19	13,445	0.14%
2020/05/04	11	87.18	1	87.10	86.90	10	13,527	0.07%
2020/04/30	42	88.55	5	88.74	89.10	37	13,575	0.27%
2020/04/29	11	86.42	7	87.36	87.00	4	13,527	0.03%
2020/04/28	1	87.30	57	87.10	86.50	-56	13,593	-0.41%
2020/04/27	1	85.60	17	86.03	86.20	-16	13,814	-0.12%
2020/04/24	8	84.38	3	84.20	84.70	5	13,917	0.04%
2020/04/23	8	85.31	6	86.28	85.20	2	14,143	0.01%
2020/04/22	1	84.60	1	85.20	85.10	0	14,263	0.00%
2020/04/21	22	86.25	10	87.70	84.40	12	14,573	0.08%
2020/04/20	1	88.10	18	87.88	87.50	-17	14,549	-0.12%
2020/04/17	48	87.55	3	88.70	86.40	45	14,507	0.31%
2020/04/16	22	87.79	11	87.58	88.00	11	14,323	0.08%
2020/04/15	2	87.55	19	88.31	88.60	-17	14,254	-0.12%
2020/04/14	10	85.50	12	85.96	86.00	-2	14,050	-0.01%
2020/04/13	6	84.60	0	0.00	84.50	6	14,051	0.04%
2020/04/10	2	84.95	6	85.45	86.00	-4	14,058	-0.03%
2020/04/09	36	85.39	32	86.93	84.30	4	14,202	0.03%
2020/04/08	19	84.52	43	84.87	86.90	-24	14,166	-0.17%
2020/04/07	67	81.38	98	82.25	82.90	-31	13,825	-0.22%
2020/04/06	15	77.97	27	78.73	80.00	-12	13,642	-0.09%
2020/04/01	20	76.93	0	0.00	77.20	20	13,501	0.15%
2020/03/31	15	78.13	12	78.97	78.20	3	13,445	0.02%
2020/03/30	4	77.63	1	76.90	79.10	3	14,004	0.02%
2020/03/27	10	80.74	7	82.54	79.60	3	13,950	0.02%
2020/03/26	21	78.38	3	79.63	80.30	18	13,817	0.13%
2020/03/25	27	79.39	30	80.28	78.70	-3	13,737	-0.02%
2020/03/24	74	76.06	20	77.68	75.70	54	13,481	0.40%
2020/03/23	45	75.52	0	0.00	73.60	45	13,586	0.33%
2020/03/20	14	79.79	18	81.23	80.60	-4	13,512	-0.03%
2020/03/19	81	76.32	15	80.22	75.80	66	13,392	0.49%
2020/03/18	0	0.00	85	85.66	84.20	-85	13,093	-0.65%
2020/03/17	6	84.97	5	86.90	84.20	1	13,013	0.01%
2020/03/16	23	88.06	13	88.81	86.50	10	12,937	0.08%
2020/03/13	65	89.89	101	89.32	91.70	-36	12,861	-0.28%	大賣/
2020/03/12	25	92.84	0	0.00	94.00	25	12,576	0.20%
2020/03/11	45	99.37	18	101.39	98.50	27	12,749	0.21%
2020/03/10	4	99.80	25	100.46	102.00	-21	13,169	-0.16%
2020/03/09	42	100.14	1	98.50	98.30	41	13,222	0.31%
2020/03/06	6	106.08	5	106.00	106.00	1	13,026	0.01%
2020/03/05	25	108.52	32	108.72	109.00	-7	12,961	-0.05%
2020/03/04	10	103.75	8	103.56	103.50	2	12,816	0.02%
2020/03/03	11	108.14	7	108.50	106.50	4	12,681	0.03%
2020/03/02	17	105.24	23	106.48	108.50	-6	12,578	-0.05%
2020/02/27	16	105.00	2	107.50	105.00	14	12,499	0.11%
2020/02/26	13	109.58	24	111.29	108.50	-11	12,399	-0.09%
2020/02/25	7	111.07	10	112.25	113.00	-3	12,235	-0.02%
2020/02/24	19	113.61	3	113.67	112.50	16	12,185	0.13%
2020/02/21	20	115.65	21	115.00	116.50	-1	12,075	-0.01%
2020/02/20	12	117.38	10	116.00	117.00	2	12,027	0.02%
2020/02/19	2	114.75	10	113.60	116.00	-8	11,823	-0.07%
2020/02/18	8	110.38	16	113.66	110.50	-8	11,515	-0.07%
2020/02/17	19	111.79	11	114.32	113.00	8	11,278	0.07%
2020/02/14	0	0.00	14	106.79	108.00	-14	10,837	-0.13%
2020/02/13	20	102.75	0	0.00	102.00	20	10,571	0.19%
2020/02/12	9	103.50	3	104.33	103.50	6	10,678	0.06%
2020/02/11	5	101.50	0	0.00	103.00	5	10,836	0.05%
2020/02/10	0	0.00	10	101.50	101.00	-10	10,898	-0.09%
2020/02/07	4	103.50	10	104.00	103.00	-6	10,875	-0.06%
2020/02/06	4	104.50	0	0.00	103.50	4	11,007	0.04%
2020/02/05	0	0.00	2	103.25	102.00	-2	10,999	-0.02%
2020/02/04	7	99.07	5	102.00	101.00	2	10,844	0.02%
2020/02/03	26	95.21	11	98.18	98.20	15	10,802	0.14%
2020/01/31	26	97.80	26	97.03	98.20	0	10,721	0.00%
2020/01/30	5	96.40	3	99.13	96.30	2	10,834	0.02%
2020/01/20	20	107.15	32	107.16	107.00	-12	10,654	-0.11%
2020/01/17	22	106.55	37	104.91	105.00	-15	10,615	-0.14%
2020/01/16	6	103.25	11	104.00	104.50	-5	10,371	-0.05%
2020/01/15	1	103.50	22	102.50	102.00	-21	10,274	-0.20%
2020/01/14	23	98.82	3	99.13	99.00	20	10,037	0.20%
2020/01/13	24	96.69	8	98.16	98.40	16	10,064	0.16%
2020/01/10	21	96.46	15	97.50	96.50	6	10,379	0.06%
2020/01/09	7	96.63	32	96.68	97.30	-25	10,527	-0.24%
2020/01/08	7	93.84	17	94.88	94.30	-10	10,582	-0.09%
2020/01/07	114	94.92	1	95.80	94.50	113	10,940	1.03%	大買/鉅額交易
2020/01/06	81	97.84	4	98.13	97.00	77	11,240	0.69%
2020/01/03	25	101.58	16	103.78	100.50	9	11,207	0.08%
2020/01/02	13	103.50	15	102.70	103.00	-2	11,089	-0.02%
2019/12/31	0	0.00	1	100.00	99.40	-1	10,868	-0.01%
2019/12/30	27	101.39	18	101.79	100.00	9	10,903	0.08%
2019/12/27	4	101.63	1	102.00	101.00	3	10,860	0.03%
2019/12/26	6	101.58	2	102.00	101.50	4	10,872	0.04%
2019/12/25	20	101.93	49	102.37	101.50	-29	10,938	-0.27%
2019/12/24	5	98.00	16	98.71	99.00	-11	10,393	-0.11%
2019/12/23	26	97.70	85	98.82	98.00	-59	10,502	-0.56%
2019/12/20	2	97.65	32	97.43	97.80	-30	10,555	-0.28%
2019/12/19	13	95.85	2	96.10	95.70	11	10,832	0.10%
2019/12/18	31	97.54	28	98.89	96.80	3	10,922	0.03%
2019/12/17	9	96.40	6	96.77	97.00	3	10,619	0.03%
2019/12/16	1	96.50	1	96.30	96.50	0	10,560	0.00%
2019/12/13	6	94.73	7	96.19	94.90	-1	10,457	-0.01%
2019/12/12	12	95.51	3	95.83	94.50	9	10,397	0.09%
2019/12/11	117	94.74	2	94.60	94.20	115	10,307	1.12%	大買/鉅額交易
2019/12/10	2	96.00	0	0.00	96.80	2	10,287	0.02%
2019/12/09	0	0.00	12	96.76	97.30	-12	10,214	-0.12%
2019/12/06	3	97.00	8	98.31	96.70	-5	10,146	-0.05%
2019/12/05	3	94.83	123	94.12	96.50	-120	9,750	-1.23%	大賣/鉅額交易
2019/12/04	28	90.06	114	89.49	90.50	-86	9,211	-0.93%	大賣/
2019/12/03	0	0.00	24	87.09	87.10	-24	8,989	-0.27%
2019/12/02	23	85.39	1	86.10	87.00	22	8,999	0.24%
2019/11/29	11	86.82	40	86.58	86.80	-29	9,037	-0.32%
2019/11/28	5	85.70	1	86.30	86.40	4	9,051	0.04%
2019/11/27	0	0.00	16	86.62	86.60	-16	9,125	-0.18%
2019/11/26	23	85.85	0	0.00	85.50	23	9,136	0.25%
2019/11/25	7	86.19	5	87.60	86.50	2	9,085	0.02%
2019/11/22	1	87.00	10	87.15	87.10	-9	9,060	-0.10%
2019/11/21	1	85.80	10	86.70	86.20	-9	9,167	-0.10%
2019/11/20	10	86.32	0	0.00	86.40	10	9,147	0.11%
2019/11/19	36	87.18	1	88.10	87.30	35	9,219	0.38%
2019/11/18	0	0.00	1	88.60	88.80	-1	9,172	-0.01%
2019/11/15	20	88.23	2	88.10	87.80	18	9,208	0.20%
2019/11/14	6	87.02	6	87.68	88.80	0	9,296	0.00%
2019/11/13	1	88.40	26	89.26	88.40	-25	9,314	-0.27%
2019/11/12	0	0.00	10	87.50	87.50	-10	9,337	-0.11%
2019/11/11	23	85.77	1	85.00	86.20	22	9,336	0.24%
2019/11/08	67	90.03	2	92.10	88.00	65	9,198	0.71%
2019/11/07	48	93.93	0	0.00	93.60	48	8,931	0.54%
2019/11/06	4	96.68	3	96.43	95.90	1	8,881	0.01%
2019/11/05	8	96.01	12	96.73	98.00	-4	8,856	-0.05%
2019/11/04	2	94.30	14	94.61	95.20	-12	8,702	-0.14%
2019/11/01	2	92.25	0	0.00	92.30	2	8,580	0.02%
2019/10/31	36	92.15	0	0.00	91.80	36	8,647	0.42%
2019/10/30	25	93.51	1	94.70	94.20	24	8,573	0.28%
2019/10/29	10	93.36	11	94.60	94.50	-1	8,572	-0.01%
2019/10/28	3	93.60	3	94.00	94.30	0	8,454	0.00%
2019/10/25	2	92.85	10	93.53	92.90	-8	8,395	-0.10%
2019/10/24	1	92.40	1	92.20	92.40	0	8,285	0.00%
2019/10/23	9	92.27	11	93.18	91.90	-2	8,312	-0.02%
2019/10/22	3	92.87	1	93.60	93.10	2	8,303	0.02%
2019/10/21	6	91.97	8	92.66	92.90	-2	8,247	-0.02%
2019/10/18	33	92.08	45	93.57	91.20	-12	8,137	-0.15%
2019/10/17	11	90.36	26	90.86	91.10	-15	7,788	-0.19%
2019/10/16	12	89.29	3	90.10	89.00	9	7,667	0.12%
2019/10/15	5	88.70	6	90.57	89.20	-1	7,584	-0.01%
2019/10/14	31	89.35	48	88.44	89.30	-17	7,306	-0.23%
2019/10/09	6	83.00	1	83.60	83.50	5	6,965	0.07%
2019/10/08	1	84.10	1	83.70	83.80	0	7,069	0.00%
2019/10/07	47	84.55	1	84.30	84.40	46	7,055	0.65%
2019/10/04	16	85.25	0	0.00	85.00	16	7,053	0.23%
2019/10/03	3	84.73	28	85.38	86.20	-25	7,094	-0.35%
2019/10/02	2	84.25	7	85.31	85.40	-5	7,068	-0.07%
2019/10/01	8	84.30	40	84.38	85.50	-32	7,054	-0.45%
2019/09/27	1	82.90	17	83.12	82.20	-16	6,981	-0.23%
2019/09/26	13	82.96	11	84.71	82.70	2	7,004	0.03%
2019/09/25	7	83.29	15	84.00	83.90	-8	7,102	-0.11%
2019/09/24	6	83.73	24	83.70	83.70	-18	7,306	-0.25%
2019/09/23	3	80.73	16	79.74	81.20	-13	7,012	-0.19%
2019/09/20	31	77.03	3	77.93	78.50	28	7,226	0.39%
2019/09/19	1	76.80	13	77.00	76.90	-12	7,288	-0.16%
2019/09/18	5	76.30	0	0.00	76.30	5	7,461	0.07%
2019/09/17	5	76.50	2	77.35	76.80	3	7,502	0.04%
2019/09/12	20	76.80	37	76.65	77.20	-17	7,719	-0.22%
2019/09/11	12	74.43	0	0.00	74.30	12	7,775	0.15%
2019/09/10	7	75.09	0	0.00	75.00	7	7,927	0.09%
2019/09/09	31	76.39	1	76.30	75.80	30	8,214	0.37%
2019/09/06	1	76.90	1	76.60	76.20	0	8,568	0.00%
2019/09/05	0	0.00	1	76.10	76.00	-1	8,781	-0.01%
2019/09/03	1	76.00	32	76.11	76.60	-31	9,084	-0.34%
2019/09/02	7	74.69	3	74.67	75.00	4	9,131	0.04%
2019/08/30	13	75.04	3	75.33	74.20	10	9,298	0.11%
2019/08/29	1	73.70	1	74.00	74.60	0	9,377	0.00%
2019/08/28	26	74.20	0	0.00	73.50	26	9,430	0.28%
2019/08/27	12	73.93	3	74.97	73.80	9	9,447	0.10%
2019/08/26	22	74.72	0	0.00	74.10	22	9,586	0.23%
2019/08/23	12	78.03	2	78.35	77.90	10	9,603	0.10%
2019/08/22	10	78.00	0	0.00	77.90	10	9,722	0.10%
2019/08/21	2	79.75	0	0.00	79.30	2	9,935	0.02%
2019/08/19	12	81.41	13	82.05	81.20	-1	10,388	-0.01%
2019/08/16	4	78.30	1	78.60	78.00	3	10,583	0.03%
2019/08/15	14	77.84	1	77.60	77.60	13	10,991	0.12%
2019/08/13	0	0.00	5	81.30	81.00	-5	11,418	-0.04%
2019/08/12	11	79.84	9	80.98	81.50	2	11,962	0.02%
2019/08/08	3	80.90	3	80.13	80.20	0	12,172	0.00%
2019/08/07	4	81.53	2	80.95	80.50	2	12,557	0.02%
2019/08/06	5	78.40	25	79.70	82.30	-20	13,207	-0.15%
2019/08/02	23	82.09	1	82.50	81.60	22	14,366	0.15%
2019/08/01	2	84.90	0	0.00	85.50	2	14,369	0.01%
2019/07/31	2	83.50	1	84.60	86.00	1	14,460	0.01%
2019/07/30	13	82.20	12	82.93	83.50	1	14,407	0.01%
2019/07/29	1	87.70	0	0.00	86.30	1	14,303	0.01%
2019/07/26	0	0.00	51.8	88.00	88.00	-51.8	14,319	-0.36%
2019/07/25	1	87.60	2	87.65	88.40	-1	14,315	-0.01%
2019/07/24	1	86.90	3	87.60	86.90	-2	14,296	-0.01%
2019/07/23	1	87.00	0	0.00	86.90	1	14,345	0.01%
2019/07/22	6	88.07	0	0.00	88.10	6	14,336	0.04%
2019/07/19	0	0.00	18	88.07	88.00	-18	14,327	-0.13%
2019/07/18	17	87.15	1	89.10	86.80	16	14,457	0.11%
2019/07/17	6	89.90	22	89.65	89.90	-16	14,406	-0.11%
2019/07/16	5	89.60	11	90.80	90.40	-6	14,443	-0.04%
2019/07/15	20	89.00	0	0.00	89.90	20	14,399	0.14%
2019/07/12	37	88.70	11	88.96	87.90	26	14,471	0.18%
2019/07/11	0	0.00	30	87.47	87.30	-30	14,373	-0.21%
2019/07/10	0	0.00	30	86.17	86.70	-30	14,320	-0.21%
2019/07/09	10	86.15	2	86.80	85.70	8	14,289	0.06%
2019/07/08	22	87.73	9	87.74	87.50	13	14,264	0.09%
2019/07/05	0	0.00	5	86.90	87.30	-5	14,345	-0.03%
2019/07/04	10	85.59	1	86.70	85.80	9	14,340	0.06%
2019/07/03	18	86.13	0	0.00	85.90	18	14,760	0.12%
2019/07/02	19	86.72	33	87.00	87.60	-14	14,660	-0.10%
2019/07/01	15	84.64	35	84.33	85.90	-20	14,475	-0.14%
2019/06/28	21	81.09	10	80.40	81.60	11	14,182	0.08%
2019/06/27	25	79.78	19	80.07	80.50	6	14,223	0.04%
2019/06/26	1	80.00	3	80.63	81.40	-2	13,871	-0.01%
2019/06/25	22	80.91	13	80.79	80.40	9	13,831	0.07%
2019/06/24	5	83.00	11	81.95	83.00	-6	13,652	-0.04%
2019/06/21	9	82.12	6	82.52	81.60	3	13,619	0.02%
2019/06/20	37	83.08	28	83.36	82.70	9	13,550	0.07%
2019/06/19	10	82.43	7	82.50	82.50	3	13,490	0.02%
2019/06/18	24	82.57	6	82.00	81.70	18	13,372	0.13%
2019/06/17	11	84.07	20	83.40	84.20	-9	13,326	-0.07%
2019/06/14	42	82.80	41	82.42	82.10	1	13,108	0.01%
2019/06/13	14	79.56	36	80.24	81.50	-22	12,776	-0.17%
2019/06/12	19	79.20	20	79.79	78.80	-1	12,622	-0.01%
2019/06/11	5	77.82	16	78.24	78.60	-11	12,490	-0.09%
2019/06/10	2	75.80	18	76.22	76.80	-16	12,428	-0.13%
2019/06/06	33	75.55	18	76.02	74.50	15	12,369	0.12%
2019/06/05	36	78.95	7	77.90	77.90	29	12,215	0.24%
2019/06/04	10	77.35	11	78.22	78.20	-1	12,311	-0.01%
2019/06/03	12	77.51	1	77.50	77.50	11	12,334	0.09%
2019/05/31	5	77.86	9	78.09	78.90	-4	12,294	-0.03%
2019/05/30	15	77.33	10	77.75	77.30	5	12,162	0.04%
2019/05/29	6	76.52	2	77.35	77.20	4	12,097	0.03%
2019/05/28	17	78.91	10	79.10	78.20	7	12,127	0.06%
2019/05/27	11	82.00	9	81.81	81.10	2	12,125	0.02%
2019/05/24	12	81.42	5	81.26	80.90	7	11,956	0.06%
2019/05/23	13	78.47	35	79.69	81.20	-22	11,812	-0.19%
2019/05/22	12	80.42	32	81.00	79.10	-20	11,547	-0.17%
2019/05/21	6	76.08	6	78.50	78.90	0	11,219	0.00%
2019/05/20	42	78.16	3	77.70	77.00	39	11,084	0.35%
2019/05/17	11	79.98	5	80.68	80.10	6	10,837	0.06%
2019/05/16	4	78.30	13	78.49	78.10	-9	10,412	-0.09%
2019/05/15	5	78.84	11	78.84	78.10	-6	10,471	-0.06%
2019/05/14	20	77.56	14	77.48	78.00	6	10,559	0.06%
2019/05/13	6	73.42	13	74.02	75.70	-7	10,001	-0.07%
2019/05/10	5	72.82	10	72.45	72.80	-5	9,585	-0.05%
2019/05/09	2	68.35	3	69.57	68.20	-1	8,933	-0.01%
2019/05/08	1	68.40	5	68.64	69.30	-4	8,874	-0.05%
2019/05/07	3	67.67	6	67.87	67.70	-3	8,904	-0.03%
2019/05/06	4	66.98	2	66.60	67.30	2	9,224	0.02%
2019/05/03	1	68.70	5	68.68	68.20	-4	9,229	-0.04%
2019/05/02	3	67.13	0	0.00	67.30	3	9,228	0.03%
2019/04/30	1	66.20	2	66.15	66.80	-1	9,352	-0.01%
2019/04/29	4	67.90	2	68.10	67.00	2	9,419	0.02%
2019/04/26	2	69.60	0	0.00	69.50	2	9,474	0.02%
2019/04/25	1	69.80	17	70.94	71.20	-16	9,531	-0.17%
2019/04/24	4	70.95	1	72.20	70.30	3	9,697	0.03%
2019/04/23	11	70.16	3	70.67	70.00	8	9,679	0.08%
2019/04/22	10	71.04	5	71.68	70.50	5	9,950	0.05%
2019/04/19	1	69.90	5	69.64	70.60	-4	9,991	-0.04%
2019/04/18	6	69.40	6	70.87	68.60	0	10,232	0.00%
2019/04/17	1	69.20	1	69.50	69.10	0	10,246	0.00%
2019/04/16	1	69.30	3	69.27	69.30	-2	10,261	-0.02%
2019/04/12	5	68.30	0	0.00	67.70	5	10,741	0.05%
2019/04/11	1	68.90	0	0.00	68.80	1	10,854	0.01%
2019/04/09	43	72.60	37	72.07	71.80	6	10,984	0.05%
2019/04/08	1	68.70	0	0.00	68.60	1	10,831	0.01%
2019/04/03	2	68.10	3	67.80	67.80	-1	10,997	-0.01%
2019/04/02	6	68.55	12	68.81	68.40	-6	11,241	-0.05%
2019/04/01	23	68.91	14	69.02	68.20	9	11,713	0.08%
2019/03/29	1	66.70	30	67.39	67.40	-29	11,658	-0.25%
2019/03/28	1	67.10	0	0.00	66.60	1	12,023	0.01%
2019/03/25	30	67.00	3	66.60	66.60	27	12,950	0.21%
2019/03/20	4	68.15	4	67.70	67.80	0	13,583	0.00%
2019/03/19	0	0.00	1	66.30	66.80	-1	13,849	-0.01%
2019/03/18	2	65.15	52	65.40	65.70	-50	13,975	-0.36%
2019/03/15	3	65.03	1	65.00	64.80	2	14,310	0.01%
2019/03/14	10	65.74	12	64.38	64.30	-2	14,582	-0.01%
2019/03/13	11	65.51	5	65.42	65.70	6	14,874	0.04%
2019/03/12	2	66.90	1	66.80	66.00	1	15,052	0.01%
2019/03/11	4	65.83	0	0.00	65.90	4	15,288	0.03%
2019/03/08	53	65.23	0	0.00	65.10	53	15,954	0.33%
2019/03/07	1	67.80	1	68.10	67.90	0	16,140	0.00%
2019/03/06	1	71.20	1	71.20	70.30	0	16,581	0.00%
2019/03/05	13	69.80	12	70.60	70.60	1	17,126	0.01%
2019/03/04	9	71.29	7	70.89	70.50	2	17,429	0.01%
2019/02/27	7	71.67	5	71.72	71.40	2	17,569	0.01%
2019/02/26	8	71.34	9	72.60	72.60	-1	17,810	-0.01%
2019/02/25	5	69.50	5	69.44	69.80	0	17,952	0.00%
2019/02/22	2	72.05	1	71.20	70.10	1	18,343	0.01%
2019/02/21	2	71.40	1	71.10	71.20	1	18,311	0.01%
2019/02/20	5	72.04	1	73.10	71.10	4	18,314	0.02%
2019/02/19	0	0.00	10	70.40	72.00	-10	18,362	-0.05%
2019/02/18	12	72.14	8	71.53	70.80	4	18,472	0.02%
2019/02/15	3	71.53	0	0.00	70.50	3	18,677	0.02%
2019/02/14	13	73.74	8	74.01	72.80	5	18,739	0.03%
2019/02/13	26	71.43	33	71.68	74.30	-7	18,546	-0.04%
2019/02/12	12	67.72	9	66.84	67.60	3	18,191	0.02%
2019/02/11	7	65.57	17	65.46	65.60	-10	18,539	-0.05%
2019/01/30	5	64.50	9	65.98	64.50	-4	18,765	-0.02%
2019/01/29	6	64.43	5	65.20	65.20	1	18,788	0.01%
2019/01/28	10	65.35	16	65.50	65.50	-6	18,875	-0.03%
2019/01/25	27	64.34	22	65.21	64.40	5	19,217	0.03%
2019/01/24	18	62.99	20	62.92	62.50	-2	19,111	-0.01%
2019/01/23	10	62.88	14	62.63	63.10	-4	19,101	-0.02%
2019/01/22	42	63.23	35	62.80	62.00	7	19,326	0.04%
2019/01/21	25	64.34	4	63.70	63.70	21	19,436	0.11%
2019/01/18	6	63.48	15	63.58	64.30	-9	19,565	-0.05%
2019/01/17	12	64.51	14	64.59	63.60	-2	19,619	-0.01%
2019/01/16	6	64.40	8	64.93	64.90	-2	19,722	-0.01%
2019/01/15	8	60.90	13	62.14	62.90	-5	19,591	-0.03%
2019/01/14	12	61.76	18	60.79	61.40	-6	19,557	-0.03%
2019/01/11	19	64.27	18	64.32	63.30	1	19,391	0.01%
2019/01/10	19	64.54	17	64.69	64.00	2	19,377	0.01%
2019/01/09	2	62.70	4	63.55	62.60	-2	19,169	-0.01%
2019/01/08	3	63.00	3	62.57	62.50	0	19,230	0.00%
2019/01/07	5	63.70	5	63.74	63.20	0	19,279	0.00%
2019/01/04	56	61.21	43	60.67	62.90	13	19,258	0.07%
2019/01/03	0	0.00	7	63.16	61.60	-7	19,106	-0.04%
2019/01/02	15	62.85	25	62.50	62.80	-10	19,093	-0.05%
2018/12/28	13	61.44	17	61.29	61.20	-4	19,120	-0.02%
2018/12/27	17	60.94	19	61.75	61.20	-2	19,189	-0.01%
2018/12/26	2	60.55	3	60.47	58.50	-1	18,918	-0.01%
2018/12/25	9	57.82	7	59.21	60.80	2	18,881	0.01%
2018/12/24	17	61.88	17	59.39	60.00	0	18,659	0.00%
2018/12/22	5	60.90	5	62.00	63.50	0	18,227	0.00%
2018/12/21	5	61.56	2	63.20	63.40	3	18,292	0.02%
2018/12/20	11	62.20	2	63.40	61.70	9	18,034	0.05%
2018/12/19	2	70.00	3	70.97	68.50	-1	17,677	-0.01%
2018/12/18	8	70.85	7	70.73	70.00	1	18,106	0.01%
2018/12/17	4	70.75	5	70.66	71.00	-1	18,198	-0.01%
2018/12/14	3	68.47	1	68.10	69.20	2	18,092	0.01%
2018/12/13	5	70.50	10	69.67	69.80	-5	17,965	-0.03%
2018/12/12	7	69.79	2	70.40	69.30	5	17,838	0.03%
2018/12/11	26	69.75	12	69.13	68.60	14	17,780	0.08%
2018/12/10	1	71.80	1	68.80	69.60	0	17,754	0.00%
2018/12/07	0	0.00	1	74.70	72.70	-1	17,516	-0.01%
2018/12/06	9	76.53	4	77.40	74.10	5	17,515	0.03%
2018/12/05	3	78.00	7	77.84	78.00	-4	17,395	-0.02%
2018/12/04	2	82.55	0	0.00	82.10	2	17,367	0.01%
2018/12/03	17	87.90	9	88.91	85.20	8	17,253	0.05%
2018/11/30	7	84.63	9	84.66	84.50	-2	16,574	-0.01%
2018/11/29	1	81.50	2	83.10	85.80	-1	16,135	-0.01%
2018/11/28	2	76.65	8	80.48	79.90	-6	15,623	-0.04%
2018/11/27	1	74.50	1	73.90	76.00	0	15,145	0.00%
2018/11/26	0	0.00	1	72.60	73.50	-1	14,850	-0.01%
2018/11/23	2	73.70	3	73.53	72.00	-1	14,732	-0.01%
2018/11/22	1	76.40	0	0.00	72.80	1	14,384	0.01%
2018/11/21	4	74.68	4	74.88	77.50	0	13,991	0.00%
2018/11/20	0	0.00	1	70.00	70.50	-1	13,555	-0.01%
2018/11/19	2	70.15	2	69.80	70.10	0	13,594	0.00%
2018/11/16	6	70.55	7	70.24	69.00	-1	13,591	-0.01%
2018/11/15	13	69.39	12	69.88	70.00	1	13,639	0.01%
2018/11/14	12	69.72	13	70.05	68.00	-1	13,554	-0.01%
2018/11/13	12	67.19	13	68.51	71.50	-1	13,511	-0.01%
2018/11/12	2	69.00	8	68.66	69.00	-6	13,388	-0.04%
2018/11/09	9	66.66	7	67.47	67.50	2	13,312	0.02%
2018/11/08	9	69.48	3	70.63	66.20	6	13,209	0.05%
2018/11/07	6	65.60	8	67.15	69.80	-2	12,822	-0.02%
2018/11/06	1	66.40	0	0.00	63.50	1	12,780	0.01%
2018/11/05	3	66.00	1	66.90	67.40	2	12,809	0.02%
2018/11/02	2	66.00	2	67.00	66.40	0	12,814	0.00%
2018/11/01	4	62.75	3	63.30	63.30	1	12,502	0.01%
2018/10/30	4	51.93	6	50.83	52.40	-2	12,483	-0.02%
2018/10/29	4	50.71	3	51.20	51.80	1	12,405	0.01%
2018/10/26	1	51.40	1	50.90	47.10	0	12,467	0.00%
2018/10/25	2	50.45	34	51.78	50.40	-32	12,546	-0.26%
2018/10/24	10	56.20	10	56.30	56.00	0	12,412	0.00%
2018/10/23	15	60.35	1	58.80	58.30	14	12,263	0.11%
2018/10/22	11	61.00	23	61.70	61.90	-12	12,230	-0.10%
2018/10/19	21	62.35	10	62.25	61.80	11	12,158	0.09%
2018/10/18	18	66.42	13	66.19	65.30	5	12,057	0.04%
2018/10/17	0	0.00	2	65.40	65.20	-2	11,952	-0.02%
2018/10/16	15	64.81	30	64.99	64.00	-15	11,921	-0.13%
2018/10/15	23	63.17	11	64.16	63.10	12	11,781	0.10%
2018/10/12	33	63.89	52	64.04	64.10	-19	11,722	-0.16%
2018/10/11	20	64.15	16	63.76	63.50	4	11,552	0.03%
2018/10/09	45	70.45	44	69.52	70.50	1	11,443	0.01%
2018/10/08	65	67.92	59	68.13	68.00	6	11,287	0.05%
2018/10/05	36	71.84	24	72.21	70.00	12	11,098	0.11%
2018/10/04	14	74.82	18	75.18	75.80	-4	10,937	-0.04%
2018/10/03	15	77.65	16	78.76	74.90	-1	10,944	-0.01%
2018/10/02	11	79.43	12	80.15	78.50	-1	10,874	-0.01%
2018/10/01	9	78.59	17	79.87	79.90	-8	10,996	-0.07%
2018/09/28	75	78.73	66	79.24	78.40	9	11,180	0.08%
2018/09/27	10	79.00	0	0.00	77.30	10	11,181	0.09%
2018/09/26	24	77.54	25	78.13	79.50	-1	11,262	-0.01%
2018/09/25	51	80.68	32	81.29	78.10	19	11,179	0.17%
2018/09/21	10	78.82	17	78.10	81.50	-7	10,708	-0.07%
2018/09/20	8	74.30	13	75.31	74.60	-5	10,431	-0.05%
2018/09/19	12	75.08	2	77.20	74.30	10	10,444	0.10%
2018/09/18	8	72.81	7	72.96	73.90	1	10,448	0.01%
2018/09/17	4	74.20	0	0.00	74.70	4	10,570	0.04%
2018/09/14	0	0.00	2	67.20	72.10	-2	10,320	-0.02%
2018/09/13	3	65.90	3	66.23	65.60	0	10,254	0.00%
2018/09/12	1	67.30	0	0.00	64.40	1	10,255	0.01%
2018/09/11	12	69.73	12	69.43	69.50	0	10,055	0.00%
2018/09/10	10	72.46	2	73.00	69.50	8	9,872	0.08%
2018/09/07	6	81.48	2	83.85	77.20	4	9,740	0.04%
2018/09/06	0	0.00	4	84.60	85.00	-4	9,688	-0.04%
2018/08/31	4	87.25	0	0.00	88.00	4	10,583	0.04%
2018/08/30	0	0.00	1	87.50	87.50	-1	10,763	-0.01%
2018/08/29	1	87.00	8	87.70	87.40	-7	11,085	-0.06%
2018/08/27	4	87.98	8	87.74	88.20	-4	11,612	-0.03%
2018/08/24	2	83.60	0	0.00	84.50	2	11,737	0.02%
2018/08/22	15	85.12	15	85.64	87.30	0	12,328	0.00%
2018/08/20	0	0.00	1	87.70	84.20	-1	12,374	-0.01%
2018/08/16	1	91.80	0	0.00	92.80	1	12,390	0.01%
2018/08/15	2	89.90	0	0.00	90.30	2	12,514	0.02%
2018/08/13	1	89.20	5	90.20	88.40	-4	12,638	-0.03%
2018/08/10	6	93.48	2	93.50	93.00	4	12,649	0.03%
2018/08/09	1	97.30	5	97.32	96.10	-4	12,911	-0.03%
2018/08/08	2	98.10	1	99.80	95.60	1	13,595	0.01%
2018/08/07	1	102.50	0	0.00	102.50	1	13,996	0.01%
2018/08/06	0	0.00	1	98.40	99.50	-1	14,580	-0.01%
2018/08/03	6	94.67	5	91.80	97.00	1	15,125	0.01%
2018/08/02	1	94.00	2	95.05	92.00	-1	15,089	-0.01%
2018/08/01	4	99.98	2	100.75	99.20	2	15,010	0.01%
2018/07/31	0	0.00	1	106.00	105.00	-1	15,036	-0.01%
2018/07/26	0	0.00	1	110.00	110.00	-1	15,574	-0.01%
2018/07/25	0	0.00	2	112.75	113.00	-2	15,812	-0.01%
2018/07/23	2	108.00	2	109.00	108.00	0	16,091	0.00%
2018/07/20	1	111.50	0	0.00	115.00	1	16,295	0.01%
2018/07/19	0	0.00	1	114.50	115.50	-1	16,418	-0.01%
2018/07/18	1	111.00	0	0.00	109.50	1	16,549	0.01%
2018/07/12	0	0.00	2	114.50	116.00	-2	17,768	-0.01%
2018/07/10	0	0.00	1	116.50	115.00	-1	18,706	-0.01%
2018/07/09	1	113.50	1	115.00	114.00	0	19,373	0.00%
2018/07/06	2	111.50	2	113.75	117.50	0	19,510	0.00%
2018/07/05	1	107.00	2	108.75	107.00	-1	19,568	-0.01%
2018/07/04	5	108.60	3	110.50	107.00	2	19,769	0.01%
2018/07/03	7	115.93	6	115.58	115.50	1	20,025	0.00%
2018/07/02	1	116.50	0	0.00	115.50	1	20,029	0.00%
2018/06/26	1	129.50	10	128.50	125.00	-9	20,572	-0.04%
2018/06/22	0	0.00	1	124.00	124.00	-1	20,571	0.00%
2018/06/21	1	128.50	1	128.00	129.00	0	20,592	0.00%
2018/06/20	2	120.50	2	120.75	123.00	0	20,819	0.00%
2018/06/14	3	126.67	4	126.88	127.50	-1	21,757	0.00%
2018/06/12	0	0.00	1	129.00	128.00	-1	22,755	0.00%
2018/06/11	1	123.00	1	124.00	125.50	0	22,574	0.00%
2018/06/08	5	119.00	1	119.50	120.50	4	22,440	0.02%
2018/06/07	1	125.00	0	0.00	125.00	1	22,077	0.00%
2018/06/06	4.2	125.02	2	124.00	128.00	2.2	22,058	0.01%
2018/06/05	10	124.00	0	0.00	122.50	10	21,956	0.05%
2018/06/04	1	136.00	0	0.00	136.00	1	21,514	0.00%
2018/05/31	0	0.00	1	146.50	141.00	-1	21,435	0.00%
2018/05/30	2	143.50	0	0.00	143.00	2	20,992	0.01%
2018/05/28	3	143.00	3	142.00	142.00	0	20,607	0.00%
2018/05/25	7	138.93	8	137.25	140.00	-1	20,488	0.00%
2018/05/24	3	138.50	4	136.25	138.00	-1	20,424	0.00%
2018/05/23	1	136.50	0	0.00	137.00	1	20,377	0.00%
2018/05/22	1	136.50	7	137.50	136.50	-6	20,225	-0.03%
2018/05/21	2	139.25	1	141.00	141.00	1	20,225	0.00%
2018/05/18	4	138.63	2	138.00	139.00	2	20,217	0.01%
2018/05/16	8	145.88	5	147.00	141.50	3	20,054	0.01%
2018/05/15	8	145.88	10	143.25	141.00	-2	19,651	-0.01%
2018/05/14	4	145.75	4	148.88	151.00	0	19,438	0.00%
2018/05/11	15	140.17	11	140.32	137.50	4	18,840	0.02%
2018/05/10	0	0.00	2	133.00	135.50	-2	18,366	-0.01%
2018/05/09	2	133.00	10	130.75	131.00	-8	18,655	-0.04%
2018/05/08	6	134.92	1	135.00	132.00	5	18,633	0.03%
2018/05/07	6	130.83	2	132.00	131.00	4	18,638	0.02%
2018/05/04	3	127.00	11	126.55	127.00	-8	18,647	-0.04%
2018/05/03	6	133.17	1	136.50	130.50	5	19,036	0.03%
2018/04/30	1	131.00	0	0.00	129.00	1	19,276	0.01%
2018/04/27	5	132.50	0	0.00	131.00	5	19,738	0.03%
2018/04/26	6	128.58	8	127.50	128.50	-2	20,196	-0.01%
2018/04/24	0	0.00	10	119.00	120.50	-10	20,453	-0.05%
2018/04/23	1	134.99	1	134.00	128.00	0	20,274	0.00%
2018/04/20	1	135.00	0	0.00	133.00	1	20,187	0.00%
2018/04/19	10	139.05	18	139.72	138.50	-8	19,928	-0.04%
2018/04/18	76	131.60	80	130.24	133.00	-4	19,375	-0.02%
2018/04/17	28	133.68	9	132.44	127.50	19	19,068	0.10%
2018/04/16	5	130.80	14	134.82	139.00	-9	18,751	-0.05%
2018/04/13	4	124.63	4.1	129.87	130.00	-0.1	18,183	0.00%
2018/04/12	0	0.00	1	116.50	120.00	-1	17,461	-0.01%
2018/04/11	0	0.00	2	116.50	116.50	-2	17,297	-0.01%
2018/04/10	0	0.00	6	116.50	115.50	-6	17,082	-0.04%
2018/04/09	1	115.50	11	112.82	115.50	-10	17,027	-0.06%
2018/04/03	8	106.75	0	0.00	105.50	8	16,574	0.05%
2018/03/31	2	106.50	5	105.50	106.50	-3	16,428	-0.02%
2018/03/30	5	107.50	1	110.50	107.50	4	16,426	0.02%
2018/03/29	10	107.75	4	107.13	107.50	6	16,147	0.04%
2018/03/27	0	0.00	2	104.00	104.50	-2	15,543	-0.01%
2018/03/26	6	100.00	0	0.00	100.50	6	15,389	0.04%
2018/03/23	5	98.92	1	101.50	99.10	4	15,300	0.03%
2018/03/22	2	106.50	3	109.33	105.50	-1	14,998	-0.01%
2018/03/21	5	107.80	10	107.50	107.00	-5	14,641	-0.03%
2018/03/20	6	105.25	5	108.40	111.00	1	14,362	0.01%
2018/03/19	12	105.79	3	107.17	105.50	9	13,950	0.06%
2018/03/16	0	0.00	1	100.00	98.80	-1	13,064	-0.01%
2018/03/14	2	95.65	0	0.00	95.80	2	12,853	0.02%
2018/03/09	1	95.60	0	0.00	95.60	1	12,930	0.01%
2018/03/07	0	0.00	4	92.05	90.90	-4	12,893	-0.03%
2018/03/06	5	91.22	3	91.37	91.50	2	13,000	0.02%
2018/03/05	0	0.00	6	88.00	87.50	-6	13,032	-0.05%
2018/02/27	0	0.00	0	89.80	89.80	0	13,196	0.00%
2018/02/26	2	91.00	0	0.00	90.80	2	13,182	0.02%
2018/02/21	0	0.00	2	93.40	93.80	-2	13,935	-0.01%
2018/02/08	2	95.35	0	0.00	93.70	2	13,774	0.01%
2018/02/07	2	98.00	5	98.50	96.10	-3	13,596	-0.02%
2018/02/06	1	95.20	0	0.00	92.50	1	13,462	0.01%
2018/02/05	1	99.70	5	97.82	101.50	-4	13,530	-0.03%
2018/02/02	11	100.00	11	99.91	99.90	0	13,821	0.00%
2018/02/01	3	103.17	2	102.75	102.00	1	13,956	0.01%
2018/01/30	1	100.00	8	101.58	100.50	-7	13,742	-0.05%
2018/01/29	1	95.80	0	0.00	99.50	1	13,513	0.01%
2018/01/26	13	100.74	0	0.00	94.40	13	13,519	0.10%
2018/01/24	2	98.40	7	98.96	99.00	-5	13,005	-0.04%
2018/01/23	1	99.90	2	100.00	97.50	-1	12,675	-0.01%
2018/01/22	2	95.15	2	94.85	97.60	0	12,323	0.00%
2018/01/19	1	86.50	3	87.07	88.80	-2	12,166	-0.02%
2018/01/18	0	0.00	2	84.70	83.70	-2	11,858	-0.02%
2018/01/17	0	0.00	2	81.80	81.40	-2	12,138	-0.02%
2018/01/09	2	82.10	0	0.00	81.50	2	14,253	0.01%
2018/01/05	1	82.70	0	0.00	81.70	1	15,666	0.01%
2018/01/04	10	81.00	10	81.90	81.40	0	16,200	0.00%