中美晶 (5483)-土銀券商分點個股進出

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
191.5
漲跌
▲0.5
漲幅
+0.26%
成交量
2,455張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	191.50	191.50	-1	7,631	-0.01%
2024/05/13	1	190.00	0	0.00	189.00	1	7,797	0.01%
2024/05/10	0	0.00	1	196.00	194.50	-1	7,742	-0.01%
2024/05/07	2	195.00	0	0.00	194.00	2	7,657	0.03%
2024/05/06	5	194.00	0	0.00	197.00	5	7,633	0.07%
2024/05/03	6	194.50	0	0.00	192.50	6	7,644	0.08%
2024/04/30	0.1	194.00	0	0.00	195.50	0.1	7,715	0.00%
2024/04/26	0	192.50	5	193.00	192.50	-5	7,809	-0.06%
2024/04/24	5	193.00	4	194.38	194.00	1	7,903	0.01%
2024/04/23	1	190.00	0	0.00	188.50	1	7,969	0.01%
2024/04/22	1	192.50	1	189.50	188.50	0	8,055	0.00%
2024/04/19	2	193.75	1	194.00	192.00	1	8,008	0.01%
2024/04/18	3	198.50	0.2	200.50	199.50	2.8	7,978	0.04%
2024/04/17	0	203.50	1	204.00	202.00	-1	8,054	-0.01%
2024/04/16	2.2	198.55	4.1	199.24	199.00	-1.9	8,071	-0.02%
2024/04/11	1.1	209.11	0	0.00	210.00	1.1	7,977	0.01%
2024/04/09	0	0.00	1	209.50	210.50	-1	8,170	-0.01%
2024/04/02	0	0.00	0.1	209.50	209.50	-0.1	8,294	0.00%
2024/04/01	1.1	209.10	0	0.00	208.00	1.1	8,371	0.01%
2024/03/29	4	211.63	3	214.83	214.50	1	8,349	0.01%
2024/03/28	3	219.46	2	214.50	215.00	1	8,105	0.01%
2024/03/27	4	219.50	0	0.00	223.50	4	7,891	0.05%
2024/03/26	0.1	221.00	0	0.00	214.00	0.1	7,710	0.00%
2024/03/25	2	222.50	0.1	221.00	220.00	2	7,706	0.03%
2024/03/22	1	226.00	14	228.54	224.00	-13	7,788	-0.17%
2024/03/21	6	237.92	38	233.01	232.50	-32	7,772	-0.41%
2024/03/20	26	235.23	20	237.40	240.00	6	7,614	0.08%
2024/03/19	5	223.50	39	210.71	226.00	-34	7,048	-0.48%
2024/03/18	1.1	208.36	100	206.80	207.50	-98.9	6,610	-1.50%
2024/03/15	0	0.00	171	207.65	207.50	-171	6,664	-2.57%	大賣/鉅額交易
2024/03/13	20	217.85	66.1	218.07	215.50	-46.1	6,432	-0.72%
2024/03/12	20	210.50	20	211.00	214.50	0	6,260	0.00%
2024/03/11	28	209.07	0.1	210.00	209.00	27.9	6,205	0.45%
2024/03/08	1	210.00	23	211.41	209.00	-22	6,145	-0.36%
2024/03/07	2	199.00	0	0.00	200.50	2	5,714	0.04%
2024/03/06	11	196.50	10	196.50	197.00	1	5,628	0.02%
2024/03/05	30	194.75	31.1	193.93	197.00	-1.1	5,650	-0.02%
2024/03/04	4	193.50	0	0.00	193.50	4	5,690	0.07%
2024/02/29	5	186.00	6	186.00	185.50	-1	5,752	-0.02%
2024/02/26	5.2	188.44	0	0.00	188.00	5.2	5,791	0.09%
2024/02/23	0.7	187.50	0	0.00	187.00	0.7	5,808	0.01%
2024/02/22	10	187.25	6	188.50	188.50	4	5,836	0.07%
2024/02/21	10	185.50	10	186.00	185.50	0	5,847	0.00%
2024/02/20	0.3	185.00	1	184.00	186.00	-0.7	5,879	-0.01%
2024/02/16	1	182.00	2	183.50	184.00	-1	5,919	-0.02%
2024/02/15	1	182.50	0	0.00	184.00	1	5,927	0.02%
2024/02/02	3	192.50	3	191.50	191.00	0	5,886	0.00%
2024/01/30	10	193.35	4	192.00	192.50	6	5,984	0.10%
2024/01/29	20	193.50	11	193.09	194.00	9	6,038	0.15%
2024/01/26	14	193.00	0	0.00	192.50	14	6,078	0.23%
2024/01/25	60	195.50	0	0.00	195.00	60	6,152	0.98%
2024/01/24	91	201.81	1	201.50	203.50	90	6,207	1.45%
2024/01/23	140	199.36	3	200.33	201.00	137	6,164	2.22%	大買/鉅額交易
2024/01/22	0	0.00	35	196.00	196.00	-35	6,117	-0.57%
2024/01/19	2	196.00	2	196.50	197.50	0	6,077	0.00%
2024/01/18	1	192.99	0	0.00	195.50	1	6,074	0.02%
2024/01/16	3	194.01	0	0.00	196.00	3	5,862	0.05%
2024/01/12	0	0.00	0	198.00	200.00	0	5,744	0.00%
2024/01/09	0	0.00	2	192.00	193.00	-2	5,525	-0.04%
2024/01/08	0	0.00	1	192.50	192.50	-1	5,490	-0.02%
2024/01/05	0	0.00	0.1	192.50	191.50	-0.1	5,465	0.00%
2024/01/03	2	193.25	0	0.00	193.00	2	5,373	0.04%
2023/12/28	0	196.50	0	0.00	196.00	0	5,112	0.00%
2023/12/27	0.2	201.01	0	0.00	200.50	0.2	5,047	0.00%
2023/12/26	1	199.00	0	0.00	207.50	1	4,939	0.02%
2023/12/22	0	197.17	0	0.00	199.00	0	4,744	0.00%
2023/12/21	0	198.00	0	0.00	198.50	0	4,666	0.00%
2023/12/20	0	197.50	4	198.00	198.00	-4	4,595	-0.09%
2023/12/19	1	195.50	0	197.50	200.50	1	4,467	0.02%
2023/12/18	0	0.00	1	200.00	200.50	-1	4,314	-0.02%
2023/12/15	0	0.00	1	198.00	197.50	-1	4,171	-0.02%
2023/12/14	0	0.00	6	190.00	191.50	-6	3,986	-0.15%
2023/12/13	5	187.00	0	0.00	187.50	5	3,933	0.13%
2023/12/12	0	186.00	5	190.70	190.50	-5	3,934	-0.13%
2023/12/05	0	0.00	1	180.00	180.50	-1	3,885	-0.03%
2023/12/04	0	0.00	1	184.00	183.00	-1	3,840	-0.03%
2023/11/30	0	0.00	1	186.00	183.00	-1	3,797	-0.03%
2023/11/29	0	0.00	2	185.75	185.00	-2	3,750	-0.05%
2023/11/28	1	183.00	0	0.00	182.00	1	3,641	0.03%
2023/11/24	1	179.00	1	178.00	179.00	0	3,449	0.00%
2023/11/22	50	174.94	0	0.00	173.50	50	3,373	1.48%
2023/11/17	0	0.00	1	178.00	177.50	-1	3,321	-0.03%
2023/11/16	0	0.00	0.1	173.50	176.50	-0.1	3,282	0.00%
2023/11/09	0	0.00	0	171.50	172.50	0	3,140	0.00%
2023/11/08	0	0.00	1	173.50	172.50	-1	3,184	-0.03%
2023/11/02	0	0.00	10	172.00	173.00	-10	3,191	-0.31%
2023/11/01	1	168.00	0.3	168.00	170.00	0.7	3,118	0.02%
2023/10/12	0	0.00	3	167.00	166.50	-3	4,350	-0.07%
2023/09/26	51	157.49	0	0.00	157.00	51	5,314	0.96%
2023/09/25	1	160.50	0	0.00	160.50	1	5,316	0.02%
2023/09/22	2	159.00	0	0.00	160.00	2	5,350	0.04%
2023/09/18	1	166.00	0	0.00	165.00	1	5,339	0.02%
2023/09/15	0	165.50	0	0.00	166.50	0	5,428	0.00%
2023/09/14	1	162.50	1	164.50	164.00	0	5,382	0.00%
2023/09/06	2	158.75	0	0.00	158.50	2	5,367	0.04%
2023/09/01	1	158.50	0	0.00	158.50	1	5,370	0.02%
2023/08/31	1	156.50	0	0.00	156.50	1	5,404	0.02%
2023/08/24	1	154.50	1	155.00	154.50	0	5,537	0.00%
2023/08/23	1	155.00	1	155.00	155.00	0	5,562	0.00%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/18	7	153.50	0	0.00	154.00	7	5,687	0.12%
2023/08/16	1	149.50	1	153.50	152.00	0	5,669	0.00%
2023/08/15	1	154.50	0	0.00	153.00	1	5,663	0.02%
2023/08/11	51	157.00	1	157.50	157.50	50	5,620	0.89%
2023/08/10	0	0.00	0.1	159.00	158.50	-0.1	5,613	0.00%
2023/08/09	0.1	160.00	0	0.00	160.00	0.1	5,595	0.00%
2023/08/08	3.1	161.48	1	161.00	161.50	2.1	5,567	0.04%
2023/08/04	0	0.00	1	161.50	165.50	-1	5,469	-0.02%
2023/08/02	10.1	162.49	5	165.00	163.00	5.1	5,465	0.09%
2023/08/01	1	170.00	0	0.00	168.50	1	5,424	0.02%
2023/07/28	3	169.50	0	0.00	171.00	3	5,311	0.06%
2023/07/26	3.1	168.65	1	170.50	165.50	2.1	5,150	0.04%
2023/07/25	7	177.71	0	0.00	175.50	7	4,990	0.14%
2023/07/24	1	179.50	1	181.50	180.50	0	4,881	0.00%
2023/07/21	5	177.50	2	179.00	180.00	3	4,755	0.06%
2023/07/20	0	0.00	0.1	182.50	181.50	-0.1	4,673	0.00%
2023/07/19	1.2	183.92	2.4	185.58	179.00	-1.2	4,567	-0.03%
2023/07/18	1	179.50	1	181.00	183.00	0	4,378	0.00%
2023/07/17	1	183.50	1	183.00	182.00	0	4,233	0.00%
2023/07/14	5	179.00	1	185.00	185.00	4	4,107	0.10%
2023/07/13	2.1	179.05	5	179.50	177.50	-2.9	3,826	-0.08%
2023/07/12	6	175.33	9	173.67	176.50	-3	3,439	-0.09%
2023/07/11	0	0.00	1	162.50	162.50	-1	3,081	-0.03%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/28	1	157.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	0	0.00	2	160.00	157.50	-2	3,127	-0.06%
2023/06/14	4	160.00	0	0.00	160.00	4	3,166	0.13%
2023/06/13	7	159.50	0	0.00	159.50	7	3,155	0.22%
2023/06/12	10	156.50	0	0.00	157.00	10	3,149	0.32%
2023/06/07	4	158.50	0	0.00	159.00	4	3,186	0.13%
2023/06/06	1	156.00	1	159.50	157.00	0	3,200	0.00%
2023/06/02	0	0.00	1	158.00	158.00	-1	3,186	-0.03%
2023/05/26	1	157.00	0	0.00	158.50	1	3,150	0.03%
2023/05/25	0	0.00	3	157.00	156.50	-3	3,128	-0.10%
2023/05/24	0	0.00	1	155.50	155.50	-1	3,096	-0.03%
2023/05/22	0	0.00	2	152.75	153.00	-2	3,047	-0.07%
2023/05/15	0	0.00	2	149.00	148.50	-2	2,944	-0.07%
2023/05/12	3	147.00	5	147.70	147.00	-2	2,956	-0.07%
2023/05/11	4	146.88	0	0.00	146.50	4	2,950	0.14%
2023/05/08	0	0.00	1	154.00	154.50	-1	2,946	-0.03%
2023/05/03	1	146.50	0	0.00	147.00	1	2,980	0.03%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/25	1	148.00	0	0.00	144.00	1	3,132	0.03%
2023/04/20	0.4	150.00	0	0.00	149.00	0.4	3,261	0.01%
2023/04/19	1	153.50	2	152.00	151.50	-1	3,293	-0.03%
2023/04/12	2	156.50	1	158.00	156.00	1	3,362	0.03%
2023/04/11	1	157.00	0	0.00	157.00	1	3,357	0.03%
2023/04/10	1	156.51	0	0.00	156.50	1	3,374	0.03%
2023/04/07	31	154.34	1	154.50	154.50	30	3,330	0.90%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	1	156.00	0	0.00	156.00	1	3,311	0.03%
2023/03/28	0	0.00	1	154.00	154.00	-1	3,451	-0.03%
2023/03/23	1	155.00	0	0.00	155.50	1	3,508	0.03%
2023/03/22	0	0.00	1	154.00	154.00	-1	3,486	-0.03%
2023/03/21	11	152.95	1	152.50	152.50	10	3,432	0.29%
2023/03/20	2	152.25	0	0.00	152.00	2	3,439	0.06%
2023/03/17	2	154.00	0	0.00	154.00	2	3,404	0.06%
2023/03/16	0	0.00	2	158.25	159.00	-2	3,238	-0.06%
2023/03/14	1	154.00	0	0.00	153.50	1	3,248	0.03%
2023/03/10	0	0.00	1	159.00	156.00	-1	3,232	-0.03%
2023/03/09	1	162.00	0	0.00	162.00	1	3,243	0.03%
2023/03/08	1	161.50	1	161.00	162.00	0	3,232	0.00%
2023/02/09	1	165.00	0	0.00	166.00	1	4,266	0.02%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/01/31	0	0.00	1	163.50	162.50	-1	4,290	-0.02%
2023/01/30	1	160.50	0	0.00	160.50	1	4,233	0.02%
2023/01/11	1	160.00	2	161.25	161.50	-1	4,273	-0.02%
2023/01/09	0.1	154.00	0	0.00	156.00	0.1	4,184	0.00%
2023/01/03	0	0.00	1	145.00	145.50	-1	4,428	-0.02%
2022/12/30	0	0.00	1	141.00	139.50	-1	4,437	-0.02%
2022/12/28	1	140.00	0	0.00	138.00	1	4,519	0.02%
2022/12/22	1	146.50	0.1	146.00	145.50	0.9	4,824	0.02%
2022/12/21	0.1	145.50	0.2	145.50	143.00	0	4,939	0.00%
2022/12/20	1	144.00	0	0.00	144.00	1	5,049	0.02%
2022/12/19	0	0.00	1	153.50	153.50	-1	5,032	-0.02%
2022/12/16	1	156.00	2	153.75	153.50	-1	5,039	-0.02%
2022/12/15	1	156.00	0	0.00	158.50	1	4,993	0.02%
2022/12/14	1	156.00	0	0.00	157.00	1	5,017	0.02%
2022/12/07	0.1	155.50	0	0.00	155.00	0.1	5,069	0.00%
2022/12/06	0	160.00	0	0.00	158.50	0	5,068	0.00%
2022/12/02	0.1	160.50	0	0.00	161.50	0.1	5,158	0.00%
2022/12/01	1	161.50	0	0.00	161.00	1	5,195	0.02%
2022/11/28	0	0.00	1	156.50	158.00	-1	5,196	-0.02%
2022/11/25	0.1	159.50	1	160.00	158.00	-1	5,199	-0.02%
2022/11/24	0	0.00	1	161.50	160.50	-1	5,219	-0.02%
2022/11/23	0	0.00	1	159.50	159.50	-1	5,266	-0.02%
2022/11/21	0	0.00	1	156.00	157.00	-1	5,321	-0.02%
2022/11/18	0	0.00	4	157.88	156.50	-4	5,346	-0.07%
2022/11/17	0	0.00	2	160.00	162.00	-2	5,279	-0.04%
2022/11/15	1	160.50	0	0.00	162.00	1	5,155	0.02%
2022/11/11	3	155.50	2	159.00	155.00	1	5,034	0.02%
2022/11/10	0	0.00	2	143.25	147.00	-2	4,979	-0.04%
2022/11/08	1	139.50	4	140.13	139.00	-3	4,940	-0.06%
2022/11/07	1	136.00	4	136.50	137.50	-3	4,873	-0.06%
2022/11/04	1	130.50	0	0.00	130.50	1	4,890	0.02%
2022/11/03	0	0.00	1	126.00	127.50	-1	4,889	-0.02%
2022/11/02	0	0.00	1	130.00	127.00	-1	4,998	-0.02%
2022/11/01	1	125.00	1	126.00	125.50	0	5,005	0.00%
2022/10/28	0	0.00	2	122.25	121.50	-2	5,237	-0.04%
2022/10/27	1	125.00	0	0.00	125.50	1	5,201	0.02%
2022/10/26	6	121.92	0	0.00	121.50	6	5,210	0.12%
2022/10/25	1	121.50	10	123.00	120.50	-9	5,208	-0.17%
2022/10/24	1	125.50	1	123.50	122.00	0	5,200	0.00%
2022/10/21	1	121.00	0	0.00	121.00	1	5,162	0.02%
2022/10/20	0	0.00	1	120.50	121.50	-1	5,159	-0.02%
2022/10/19	1	121.00	1	121.00	120.50	0	5,171	0.00%
2022/10/18	1	122.50	0	0.00	122.50	1	5,159	0.02%
2022/10/14	0	0.00	30	122.37	121.50	-30	5,266	-0.57%
2022/10/13	1	118.50	0	0.00	117.00	1	5,300	0.02%
2022/10/11	1	124.00	0	0.00	122.00	1	5,282	0.02%
2022/10/07	2	132.50	0	0.00	131.00	2	5,208	0.04%
2022/10/06	0	0.00	5	135.00	136.50	-5	5,207	-0.10%
2022/10/04	7	133.21	0	0.00	133.00	7	5,177	0.14%
2022/09/29	1	134.00	0	0.00	131.00	1	5,093	0.02%
2022/09/27	3	138.83	20	137.90	140.50	-17	4,938	-0.34%
2022/09/21	0	0.00	1	157.00	157.00	-1	4,917	-0.02%
2022/09/15	2	164.75	1	167.00	164.00	1	5,015	0.02%
2022/09/14	0	0.00	2	164.25	165.00	-2	5,091	-0.04%
2022/09/13	1	167.00	0	0.00	167.00	1	5,132	0.02%
2022/09/12	1	168.00	1	168.00	168.50	0	5,211	0.00%
2022/09/08	1	163.00	0	0.00	163.50	1	5,360	0.02%
2022/09/07	0	0.00	1	158.00	158.50	-1	5,372	-0.02%
2022/08/29	1	160.00	0	0.00	161.00	1	5,496	0.02%
2022/08/26	20	167.70	0	0.00	166.50	20	5,514	0.36%
2022/08/24	1	165.50	6	164.92	164.00	-5	5,560	-0.09%
2022/08/19	1	166.00	4	169.50	166.00	-3	5,751	-0.05%
2022/08/18	2	166.50	6	168.17	169.00	-4	5,698	-0.07%
2022/08/09	1	155.00	0	0.00	155.50	1	5,402	0.02%
2022/08/05	0	0.00	1	143.00	149.00	-1	5,544	-0.02%
2022/08/03	1	137.50	1	139.00	138.00	0	5,406	0.00%
2022/08/02	1	138.00	3	139.00	138.00	-2	5,432	-0.04%
2022/08/01	3	141.00	0	0.00	141.50	3	5,424	0.06%
2022/07/28	0	0.00	1	143.00	142.00	-1	5,588	-0.02%
2022/07/27	0	0.00	1	141.00	143.00	-1	5,713	-0.02%
2022/07/26	0	0.00	1	144.00	141.50	-1	5,703	-0.02%
2022/07/25	0	0.00	2	145.00	145.00	-2	5,727	-0.03%
2022/07/22	5	146.00	6	145.83	146.00	-1	5,808	-0.02%
2022/07/20	1	143.00	6	142.50	142.00	-5	5,829	-0.09%
2022/07/19	1	137.50	3	139.00	139.00	-2	5,823	-0.03%
2022/07/18	0	0.00	2	144.00	144.50	-2	5,848	-0.03%
2022/07/15	0	0.00	1	139.00	141.00	-1	5,809	-0.02%
2022/07/14	5	138.60	0	0.00	138.00	5	5,776	0.09%
2022/07/13	2	138.00	0	0.00	138.50	2	5,750	0.03%
2022/07/11	0	0.00	1	142.00	141.00	-1	5,750	-0.02%
2022/07/08	1	139.50	0	0.00	140.50	1	5,736	0.02%
2022/07/07	0	0.00	1	139.00	138.50	-1	5,719	-0.02%
2022/07/06	1	133.00	3	133.50	133.00	-2	5,828	-0.03%
2022/07/04	0	0.00	1.3	137.27	137.50	-1.3	5,854	-0.02%
2022/07/01	1.1	134.45	0	0.00	139.00	1.1	5,867	0.02%
2022/06/30	2	142.00	0	0.00	141.00	2	5,781	0.03%
2022/06/29	4	143.25	0	0.00	145.50	4	5,775	0.07%
2022/06/28	4	147.25	1	147.00	146.50	3	5,780	0.05%
2022/06/27	0.2	152.00	1	152.00	152.00	-0.8	5,782	-0.01%
2022/06/24	1	147.00	0	0.00	147.00	1	5,751	0.02%
2022/06/22	1	142.50	0	0.00	143.00	1	5,747	0.02%
2022/06/21	2	144.00	3	144.33	146.50	-1	5,723	-0.02%
2022/06/20	5	146.70	2	147.73	142.50	3	5,801	0.05%
2022/06/17	2	148.50	0	0.00	150.00	2	5,724	0.03%
2022/06/16	0	0.00	2	157.00	156.50	-2	5,598	-0.04%
2022/06/13	1	165.00	1	164.50	161.50	0	5,805	0.00%
2022/06/10	0	0.00	2	171.25	171.00	-2	5,781	-0.03%
2022/06/09	3	172.50	0	0.00	173.00	3	5,831	0.05%
2022/06/01	1	171.00	1	171.00	169.50	0	6,035	0.00%
2022/05/31	1	170.50	0	0.00	172.50	1	5,993	0.02%
2022/05/30	1	170.00	0	0.00	170.50	1	5,949	0.02%
2022/05/27	2	163.25	0	0.00	162.00	2	5,795	0.03%
2022/05/26	0	0.00	1	159.50	159.00	-1	5,807	-0.02%
2022/05/24	0	0.00	2.1	158.90	156.50	-2.1	5,923	-0.04%
2022/05/23	1	164.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	0	0.00	1	161.00	163.50	-1	5,960	-0.02%
2022/05/19	1	160.00	34	159.24	162.50	-33	5,962	-0.55%
2022/05/18	2	163.50	1	166.00	164.50	1	5,926	0.02%
2022/05/17	1	159.50	1	162.00	163.50	0	5,853	0.00%
2022/05/16	2	162.75	0	0.00	158.50	2	5,876	0.03%
2022/05/13	3	158.00	1.1	156.00	160.50	1.9	5,791	0.03%
2022/05/12	5	152.60	3.2	152.44	152.00	1.8	5,708	0.03%
2022/05/11	6	155.58	8.1	154.49	155.00	-2.1	5,794	-0.04%
2022/05/10	0	0.00	2	151.51	155.00	-2	5,921	-0.03%
2022/05/09	0	0.00	0.5	151.70	151.00	-0.5	6,010	-0.01%
2022/05/06	1	155.00	7	155.57	156.00	-6	6,134	-0.10%
2022/05/05	1	159.50	1	159.50	157.50	0	6,353	0.00%
2022/05/03	1	149.00	0	0.00	149.50	1	6,360	0.02%
2022/04/29	0	0.00	0.3	150.90	149.00	-0.3	6,481	0.00%
2022/04/28	3	145.83	2.2	146.73	146.50	0.9	6,540	0.01%
2022/04/27	5	140.70	4.2	142.73	145.00	0.8	6,504	0.01%
2022/04/26	3	145.83	0.1	146.50	146.00	2.9	6,482	0.04%
2022/04/25	0	0.00	2	146.25	148.00	-2	6,546	-0.03%
2022/04/22	0.2	155.50	0	0.00	152.50	0.2	6,512	0.00%
2022/04/21	0	0.00	1	160.00	157.50	-1	6,574	-0.02%
2022/04/20	1	156.50	0	0.00	156.00	1	6,663	0.02%
2022/04/15	3.3	156.89	2	156.50	156.00	1.3	7,085	0.02%
2022/04/14	0.1	162.50	1	161.50	161.50	-0.9	7,253	-0.01%
2022/04/13	0	0.00	2	161.50	162.50	-2	7,328	-0.03%
2022/04/12	2.1	159.10	3	160.00	159.50	-0.9	7,483	-0.01%
2022/04/11	2	165.00	0.1	166.00	165.50	2	7,609	0.03%
2022/04/07	14	172.96	14	173.86	171.50	0	7,741	0.00%
2022/04/06	22	172.23	0	0.00	171.50	22	7,763	0.28%
2022/04/01	2	174.50	0	0.00	176.50	2	7,802	0.03%
2022/03/28	1	176.50	0	0.00	176.50	1	8,132	0.01%
2022/03/25	2	181.00	0	0.00	179.50	2	8,152	0.02%
2022/03/23	1	182.00	1	183.00	182.00	0	8,170	0.00%
2022/03/22	2	179.00	2	179.50	180.00	0	8,237	0.00%
2022/03/21	1.1	179.91	1	178.50	178.50	0.1	8,264	0.00%
2022/03/18	1	177.50	0	0.00	177.50	1	8,286	0.01%
2022/03/17	5	178.40	4	178.38	180.00	1	8,312	0.01%
2022/03/15	0	0.00	70	164.76	166.00	-70	8,477	-0.83%
2022/03/14	2	174.00	0	0.00	173.00	2	8,660	0.02%
2022/03/11	0	0.00	1	171.00	171.50	-1	8,657	-0.01%
2022/03/10	3	177.00	0	0.00	174.50	3	8,672	0.03%
2022/03/08	3	173.00	2	169.50	169.00	1	8,757	0.01%
2022/03/07	2	171.75	68	169.70	173.00	-66	8,744	-0.75%
2022/03/04	0	0.00	1	182.00	183.00	-1	8,684	-0.01%
2022/03/03	1	183.00	0	0.00	183.50	1	8,852	0.01%
2022/03/01	0	0.00	1	186.50	187.00	-1	9,107	-0.01%
2022/02/25	3	183.00	0	0.00	182.00	3	9,655	0.03%
2022/02/24	2	187.00	0	0.00	183.00	2	9,843	0.02%
2022/02/23	1	190.00	0	0.00	192.00	1	10,009	0.01%
2022/02/22	2.1	190.33	1	191.50	188.50	1.1	10,036	0.01%
2022/02/18	3	194.00	1	194.00	195.00	2	10,098	0.02%
2022/02/17	0	0.00	1	193.00	193.50	-1	10,164	-0.01%
2022/02/16	14	195.36	10	193.00	192.50	4	10,203	0.04%
2022/02/15	3	195.50	1	194.50	192.50	2	10,212	0.02%
2022/02/14	1	193.50	0	0.00	194.00	1	10,191	0.01%
2022/02/11	0	0.00	1	201.00	201.50	-1	10,126	-0.01%
2022/02/10	5	203.90	2	206.00	204.00	3	10,045	0.03%
2022/02/08	2	197.25	0	0.00	200.00	2	9,855	0.02%
2022/02/07	1	197.00	0	0.00	199.00	1	9,741	0.01%
2022/01/26	1	207.00	4	207.75	209.50	-3	9,557	-0.03%
2022/01/25	0	0.00	2	213.50	212.50	-2	9,569	-0.02%
2022/01/24	5	213.20	6	209.67	216.00	-1	9,677	-0.01%
2022/01/20	0	0.00	6	212.67	212.50	-6	9,574	-0.06%
2022/01/19	3	213.33	9.1	213.62	214.50	-6.1	9,518	-0.06%
2022/01/18	3	218.00	0	0.00	217.00	3	9,440	0.03%
2022/01/14	0	0.00	0.1	224.00	222.50	-0.1	9,318	0.00%
2022/01/13	0.2	228.50	5	234.00	229.00	-4.9	9,210	-0.05%
2022/01/12	1	234.50	0	0.00	231.00	1	9,092	0.01%
2022/01/07	2	238.25	0	0.00	235.00	2	8,773	0.02%
2022/01/06	2	242.50	1	241.50	242.50	1	8,574	0.01%
2022/01/05	2	240.25	10	246.00	247.00	-8	8,532	-0.09%
2022/01/04	3	242.00	3	241.83	245.00	0	8,353	0.00%
2022/01/03	12	238.87	0	0.00	231.50	12	8,080	0.15%
2021/12/30	3	236.00	0	0.00	236.00	3	7,912	0.04%
2021/12/28	0	0.00	1	236.00	235.00	-1	7,876	-0.01%
2021/12/27	1	233.50	2.6	233.91	234.50	-1.6	7,835	-0.02%
2021/12/24	0	0.00	3.1	229.62	228.50	-3.1	7,779	-0.04%
2021/12/23	1	227.00	3	227.33	229.00	-2	7,737	-0.03%
2021/12/22	1	218.50	1	218.50	218.00	0	7,635	0.00%
2021/12/17	3	225.00	0	0.00	225.00	3	7,574	0.04%
2021/12/16	3.1	225.56	3	227.17	228.50	0.1	7,506	0.00%
2021/12/15	23	218.78	1	219.00	219.00	22	7,348	0.30%
2021/12/14	0	0.00	0.1	217.50	217.00	-0.1	7,303	0.00%
2021/12/13	2	224.25	0	0.00	223.00	2	7,229	0.03%
2021/12/10	1	226.50	2	223.50	226.00	-1	7,126	-0.01%
2021/12/09	7	219.71	10	221.20	220.50	-3	6,926	-0.04%
2021/12/08	7	218.93	8	217.94	219.00	-1	6,752	-0.01%
2021/12/07	2	209.25	0	0.00	209.50	2	6,534	0.03%
2021/12/06	3	212.17	2	213.00	212.00	1	6,504	0.02%
2021/12/03	14	211.43	10	211.00	211.50	4	6,549	0.06%
2021/12/02	0	0.00	1	204.50	205.00	-1	6,505	-0.02%
2021/12/01	1	205.50	0	0.00	206.50	1	6,555	0.02%
2021/11/30	2	208.00	1	209.00	207.00	1	6,532	0.02%
2021/11/29	2	205.50	0	0.00	205.00	2	6,545	0.03%
2021/11/26	3	200.67	1	205.50	200.50	2	6,407	0.03%
2021/11/25	0	212.50	0	0.00	212.50	0	6,371	0.00%
2021/11/24	8	220.88	2	223.00	215.00	6	6,396	0.09%
2021/11/23	3	207.00	4	207.25	207.00	-1	5,993	-0.02%
2021/11/22	4	204.88	6	204.58	205.50	-2	5,969	-0.03%
2021/11/19	0	0.00	1	197.50	195.00	-1	5,977	-0.02%
2021/11/17	2	198.00	1	195.00	198.00	1	6,094	0.02%
2021/11/15	3	194.00	0	0.00	193.50	3	6,196	0.05%
2021/11/12	1	194.00	1	198.00	193.00	0	6,252	0.00%
2021/11/11	1	194.00	5	194.30	193.00	-4	6,248	-0.06%
2021/11/10	5	191.70	0	0.00	194.00	5	6,319	0.08%
2021/11/09	0	0.00	1	195.00	194.50	-1	6,353	-0.02%
2021/11/05	3	192.33	2.2	192.55	193.00	0.8	6,400	0.01%
2021/11/04	2	191.00	0	0.00	190.50	2	6,437	0.03%
2021/11/03	0	0.00	1	195.00	192.00	-1	6,483	-0.02%
2021/11/02	51	196.27	2	192.00	191.50	49	6,617	0.74%
2021/11/01	203	197.03	7	196.29	197.00	196	6,518	3.01%	大買/鉅額交易
2021/10/29	1	191.00	2	187.25	189.50	-1	6,392	-0.02%
2021/10/28	0	0.00	1	183.00	183.00	-1	6,313	-0.02%
2021/10/27	1	184.00	0	0.00	182.50	1	6,353	0.02%
2021/10/26	2	182.50	0	0.00	182.00	2	6,424	0.03%
2021/10/21	0	0.00	2	185.97	180.50	-2	6,876	-0.03%
2021/10/20	3	183.00	0	0.00	183.00	3	6,886	0.04%
2021/10/19	0	0.00	1	182.50	183.00	-1	7,066	-0.01%
2021/10/18	1	178.50	0	0.00	179.00	1	7,159	0.01%
2021/10/15	0	0.00	1	184.00	184.00	-1	7,337	-0.01%
2021/10/13	0	0.00	1	175.50	175.00	-1	7,552	-0.01%
2021/10/08	0	0.00	1	180.50	181.00	-1	7,840	-0.01%
2021/10/07	0	0.00	1	181.00	181.50	-1	8,099	-0.01%
2021/10/05	1	171.00	0	0.00	176.00	1	8,968	0.01%
2021/10/04	0	0.00	1	172.00	172.00	-1	9,015	-0.01%
2021/10/01	0	0.00	1	173.50	175.50	-1	9,120	-0.01%
2021/09/29	2	175.75	0	0.00	174.50	2	9,180	0.02%
2021/09/28	1	184.00	0	0.00	184.00	1	9,168	0.01%
2021/09/27	0	0.00	1	189.50	187.00	-1	9,163	-0.01%
2021/09/24	0	0.00	1	190.50	191.00	-1	9,278	-0.01%
2021/09/22	2	184.25	0	0.00	186.00	2	9,675	0.02%
2021/09/15	2	188.00	0	0.00	189.00	2	10,108	0.02%
2021/09/10	0	0.00	0.1	193.50	193.50	-0.1	10,554	0.00%
2021/09/08	0	185.00	1	189.50	185.00	-1	10,742	-0.01%
2021/09/07	1	188.50	0	0.00	189.00	1	10,701	0.01%
2021/09/06	0	0.00	3	197.17	195.50	-3	10,626	-0.03%
2021/09/03	0	0.00	2	194.50	194.00	-2	10,585	-0.02%
2021/09/02	1.1	196.82	3	191.83	189.50	-1.9	10,684	-0.02%
2021/08/31	2	194.25	5	192.80	193.00	-3	10,880	-0.03%
2021/08/30	1	195.00	0	0.00	193.50	1	10,831	0.01%
2021/08/27	2	190.00	3	189.33	190.00	-1	10,694	-0.01%
2021/08/26	4.1	189.98	0	0.00	187.50	4.1	10,631	0.04%
2021/08/25	4	185.63	0	0.00	191.00	4	10,485	0.04%
2021/08/24	2	175.75	0	0.00	174.00	2	10,262	0.02%
2021/08/23	0	0.00	1	170.00	174.00	-1	10,224	-0.01%
2021/08/20	0	0.00	2	161.50	164.00	-2	10,164	-0.02%
2021/08/19	4	165.13	0	0.00	163.50	4	10,107	0.04%
2021/08/18	9	164.33	8.1	166.72	173.50	0.9	10,062	0.01%
2021/08/17	2	167.75	0	0.00	166.00	2	10,148	0.02%
2021/08/16	0	0.00	2	173.25	172.50	-2	10,093	-0.02%
2021/08/13	2	175.25	6.1	175.14	172.50	-4.1	10,033	-0.04%
2021/08/12	2	177.75	1	182.50	179.00	1	10,040	0.01%
2021/08/11	1	180.50	1	183.00	180.00	0	10,077	0.00%
2021/08/10	1	182.00	0	0.00	182.00	1	10,147	0.01%
2021/08/09	1	187.50	2	188.75	187.00	-1	10,205	-0.01%
2021/08/06	4	194.25	2	194.25	193.00	2	10,262	0.02%
2021/08/03	0	0.00	3	194.33	199.50	-3	10,820	-0.03%
2021/08/02	2	190.75	1	194.00	192.50	1	10,893	0.01%
2021/07/30	1	191.50	0	0.00	189.00	1	10,992	0.01%
2021/07/29	0	0.00	1	194.00	195.50	-1	11,203	-0.01%
2021/07/28	1	187.00	3.1	186.56	189.00	-2.1	11,474	-0.02%
2021/07/27	3	199.82	3	199.00	196.50	0	11,612	0.00%
2021/07/23	1	217.00	0	0.00	210.00	1	11,876	0.01%
2021/07/21	2	212.25	5.5	218.14	213.00	-3.5	11,968	-0.03%
2021/07/19	2	214.50	2	216.50	216.00	0	12,481	0.00%
2021/07/16	2	210.50	4	213.00	217.00	-2	12,839	-0.02%
2021/07/15	2	213.25	1.1	213.00	213.50	0.9	13,757	0.01%
2021/07/14	2	213.97	2.1	206.21	210.50	-0.1	14,389	0.00%
2021/07/13	1	220.50	6	216.33	215.50	-5	14,242	-0.04%
2021/07/12	1	200.00	0.1	200.00	200.50	1	13,477	0.01%
2021/07/09	0	0.00	1	197.00	196.00	-1	13,427	-0.01%
2021/07/08	1	196.00	1	196.50	196.00	0	13,477	0.00%
2021/07/07	1	198.00	2	197.00	197.00	-1	13,466	-0.01%
2021/07/05	5	195.00	4	193.75	194.50	1	13,610	0.01%
2021/07/02	1	187.00	3	189.17	189.50	-2	13,814	-0.01%
2021/07/01	5	187.60	0	0.00	187.00	5	13,871	0.04%
2021/06/30	2	195.00	3	196.83	193.00	-1	13,947	-0.01%
2021/06/29	3	196.50	3	197.17	192.00	0	13,885	0.00%
2021/06/28	0	0.00	1	189.00	191.50	-1	13,710	-0.01%
2021/06/25	2	194.50	0	0.00	191.00	2	13,743	0.01%
2021/06/24	4	189.38	5	192.60	194.50	-1	13,640	-0.01%
2021/06/23	1	188.50	7	189.86	191.50	-6	13,369	-0.04%
2021/06/21	0	0.00	8	178.50	178.00	-8	13,002	-0.06%
2021/06/18	3	186.00	3.2	188.22	183.00	-0.2	12,987	0.00%
2021/06/16	0	0.00	1	183.50	180.00	-1	12,976	-0.01%
2021/06/15	0	0.00	1	185.00	182.50	-1	13,000	-0.01%
2021/06/11	0	0.00	1	184.00	182.00	-1	13,061	-0.01%
2021/06/10	7	182.29	3	182.50	183.00	4	13,107	0.03%
2021/06/09	50	181.91	2	181.50	181.00	48	12,969	0.37%
2021/06/08	1	174.50	11	175.95	174.00	-10	12,752	-0.08%
2021/06/07	11	172.73	0	0.00	172.00	11	12,733	0.09%
2021/06/03	2.1	171.81	13	170.92	173.00	-10.9	12,838	-0.08%
2021/06/01	2.1	169.93	0	0.00	168.00	2.1	12,867	0.02%
2021/05/31	0.1	168.50	2	168.75	168.50	-1.9	12,884	-0.01%
2021/05/28	4	165.00	0	0.00	165.00	4	12,907	0.03%
2021/05/25	19	165.55	19	166.08	164.00	0	13,006	0.00%
2021/05/24	0	0.00	0.4	156.00	156.00	-0.4	13,123	0.00%
2021/05/21	0	0.00	2	150.75	153.50	-2	13,256	-0.02%
2021/05/20	2	149.50	1	148.00	147.50	1	13,666	0.01%
2021/05/19	3	150.50	0	0.00	150.00	3	13,667	0.02%
2021/05/18	3	152.67	2	152.25	154.50	1	13,701	0.01%
2021/05/17	5	145.30	3.2	149.69	145.00	1.8	13,815	0.01%
2021/05/14	5	153.60	2	153.00	155.00	3	13,665	0.02%
2021/05/13	2	154.25	1	152.00	152.00	1	13,578	0.01%
2021/05/12	8	149.81	9	151.61	155.00	-1	13,449	-0.01%
2021/05/11	11	159.32	3	156.20	158.00	8	13,222	0.06%
2021/05/07	1	172.00	1	174.00	178.50	0	13,058	0.00%
2021/05/06	1	172.50	1	172.50	172.50	0	13,022	0.00%
2021/05/05	5	174.20	8	174.06	170.50	-3	12,783	-0.02%
2021/05/04	1	187.00	0	0.00	183.00	1	12,559	0.01%
2021/05/03	1	181.00	4	190.13	183.50	-3	12,493	-0.02%
2021/04/29	2	198.00	8	199.81	195.50	-6	12,639	-0.05%
2021/04/28	2	193.75	4	195.50	196.00	-2	12,427	-0.02%
2021/04/27	3	199.50	0	0.00	197.50	3	12,426	0.02%
2021/04/26	4.1	192.96	6	195.50	200.00	-2	12,255	-0.02%
2021/04/23	4	189.50	6	191.50	192.50	-2	12,017	-0.02%
2021/04/22	3	186.00	4	187.88	179.00	-1	11,844	-0.01%
2021/04/21	17	196.06	13	198.77	190.50	4	11,537	0.03%
2021/04/20	7	186.00	8	183.75	190.00	-1	10,641	-0.01%
2021/04/15	2	166.75	0	0.00	169.00	2	10,170	0.02%
2021/04/14	3	165.50	7	167.21	168.50	-4	10,245	-0.04%
2021/04/12	0	0.00	1	169.50	170.50	-1	10,532	-0.01%
2021/04/09	0	0.00	3	172.00	170.00	-3	10,767	-0.03%
2021/04/08	0	0.00	4	177.00	176.00	-4	10,814	-0.04%
2021/04/07	1	173.50	1	173.50	172.50	0	10,851	0.00%
2021/04/06	2	172.75	16	172.13	174.00	-14	11,465	-0.12%
2021/04/01	0	0.00	6	170.25	169.50	-6	11,433	-0.05%
2021/03/31	0	0.00	2	168.50	169.00	-2	11,478	-0.02%
2021/03/30	3	164.00	0	0.00	167.50	3	11,564	0.03%
2021/03/29	0	0.00	1	164.00	164.00	-1	11,816	-0.01%
2021/03/26	1	161.50	0	0.00	161.00	1	12,205	0.01%
2021/03/25	0	0.00	12	160.08	160.50	-12	12,361	-0.10%
2021/03/24	2	161.75	0	0.00	162.00	2	12,549	0.02%
2021/03/22	0	0.00	1	167.00	165.50	-1	12,974	-0.01%
2021/03/19	1	165.50	1	168.00	168.00	0	13,214	0.00%
2021/03/17	2	168.00	0	0.00	165.50	2	13,845	0.01%
2021/03/16	2	168.00	3	167.33	168.50	-1	14,131	-0.01%
2021/03/15	0	0.00	1	164.50	165.50	-1	14,731	-0.01%
2021/03/11	4	160.88	0	0.00	162.50	4	15,371	0.03%
2021/03/10	0	0.00	1	156.00	156.00	-1	15,671	-0.01%
2021/03/09	1	151.00	5	153.00	153.50	-4	16,368	-0.02%
2021/03/05	1	158.00	0	0.00	160.00	1	18,104	0.01%
2021/03/03	1	160.00	0	0.00	163.50	1	18,387	0.01%
2021/02/26	2	166.00	0	0.00	167.00	2	18,790	0.01%
2021/02/24	3	174.33	8	176.44	170.00	-5	19,236	-0.03%
2021/02/23	5	172.30	2	172.50	172.00	3	18,979	0.02%
2021/02/22	0	175.50	5	172.10	175.00	-5	18,860	-0.03%
2021/02/19	1	166.00	0	0.00	167.00	1	18,511	0.01%
2021/02/18	0	0.00	5	165.00	164.00	-5	18,916	-0.03%
2021/02/17	4	165.25	5	162.90	161.50	-1	18,922	-0.01%
2021/02/05	1	155.00	0	0.00	155.00	1	18,760	0.01%
2021/02/04	0	0.00	1	157.00	157.00	-1	18,906	-0.01%
2021/02/03	1.1	154.57	1	155.50	155.50	0.1	19,198	0.00%
2021/02/02	0	0.00	3	154.50	158.00	-3	19,247	-0.02%
2021/02/01	3	145.00	1	150.50	150.00	2	19,361	0.01%
2021/01/29	4	154.00	1.1	153.91	152.00	2.9	19,472	0.01%
2021/01/28	8	156.88	0	0.00	157.50	8	19,406	0.04%
2021/01/26	4	164.00	1	164.00	162.00	3	19,440	0.02%
2021/01/25	15	175.47	18	172.00	170.50	-3	19,287	-0.02%
2021/01/22	2	168.25	4	169.50	172.00	-2	18,999	-0.01%
2021/01/21	0.1	160.50	1	160.50	160.00	-0.9	18,678	0.00%
2021/01/20	1	159.00	1	161.50	159.50	0	18,700	0.00%
2021/01/19	4	164.49	17	164.32	165.00	-13.1	18,666	-0.07%
2021/01/18	3	158.67	3	159.67	163.00	0	18,622	0.00%
2021/01/15	8	163.19	2	161.50	161.00	6	18,518	0.03%
2021/01/14	0	0.00	1	168.50	167.50	-1	18,227	-0.01%
2021/01/13	0	0.00	1	169.50	169.00	-1	18,092	-0.01%
2021/01/12	2	169.00	1	171.00	168.50	1	17,950	0.01%
2021/01/11	1	173.50	2	172.50	174.00	-1	17,810	-0.01%
2021/01/08	2	170.25	3	168.17	170.00	-1	17,740	-0.01%
2021/01/07	0	0.00	1	170.00	172.00	-1	17,767	-0.01%
2021/01/06	9	170.00	2	169.75	172.50	7	17,705	0.04%
2021/01/05	13	171.27	5.1	171.90	171.00	7.9	17,446	0.05%
2021/01/04	4	179.13	2	182.00	177.50	2	17,184	0.01%
2020/12/31	6	176.50	6	175.50	177.50	0	16,868	0.00%
2020/12/30	1	175.00	1	175.50	175.00	0	16,663	0.00%
2020/12/29	8	173.50	5	173.20	171.00	3	16,395	0.02%
2020/12/28	1	167.00	0	0.00	169.00	1	15,706	0.01%
2020/12/25	1	165.00	1	166.50	167.50	0	15,544	0.00%
2020/12/24	0	0.00	2	169.00	165.00	-2	15,449	-0.01%
2020/12/23	8	167.88	11	166.64	168.00	-3	15,348	-0.02%
2020/12/22	12	166.96	13	165.96	162.50	-1	15,141	-0.01%
2020/12/21	3	163.50	2	158.50	160.50	1	14,756	0.01%
2020/12/18	2	163.25	2	162.25	161.50	0	14,595	0.00%
2020/12/17	7	167.00	7	166.50	166.50	0	14,418	0.00%
2020/12/16	13.2	168.30	4.2	169.52	170.00	9	14,232	0.06%
2020/12/15	4	167.11	0	0.00	163.00	4	13,968	0.03%
2020/12/14	0	0.00	2	170.25	168.50	-2	13,701	-0.01%
2020/12/11	7	172.71	2	169.25	168.00	5	13,705	0.04%
2020/12/10	4	167.25	5	169.50	168.00	-1	13,190	-0.01%
2020/12/09	4	171.00	9	170.89	172.00	-5	12,823	-0.04%
2020/12/08	4.2	157.64	7	158.71	159.00	-2.8	12,171	-0.02%
2020/12/07	4	152.75	5	153.00	154.50	-1	11,949	-0.01%
2020/12/04	0	160.00	5	159.10	160.00	-5	11,594	-0.04%
2020/12/03	9	158.61	11	156.95	160.00	-2	11,330	-0.02%
2020/12/02	7	152.50	72	149.86	154.00	-65	10,718	-0.61%
2020/12/01	14	148.14	7	147.43	144.50	7	10,250	0.07%
2020/11/30	0	0.00	5	143.20	143.50	-5	9,258	-0.05%
2020/11/27	2	129.75	5	129.50	130.50	-3	9,019	-0.03%
2020/11/26	3	127.00	0	0.00	129.00	3	8,867	0.03%
2020/11/25	2.2	124.32	7	122.50	122.00	-4.8	8,601	-0.06%
2020/11/24	28	123.73	31	121.26	125.00	-3	8,371	-0.04%
2020/11/23	0	0.00	2	119.50	120.00	-2	7,990	-0.03%
2020/11/20	5	116.80	0	0.00	116.50	5	7,791	0.06%
2020/11/19	0	0.00	1	116.00	117.00	-1	7,773	-0.01%
2020/11/18	10	116.50	1	116.50	116.00	9	7,765	0.12%
2020/11/17	7	117.93	5	117.20	115.50	2	7,764	0.03%
2020/11/16	2	115.00	1	114.50	115.00	1	7,533	0.01%
2020/11/12	6	112.50	10	113.00	112.50	-4	7,548	-0.05%
2020/11/10	0	0.00	4	108.63	107.50	-4	7,456	-0.05%
2020/11/09	0	0.00	2	108.75	110.00	-2	7,487	-0.03%
2020/11/06	2	107.25	3	106.67	106.00	-1	7,417	-0.01%
2020/11/04	2	103.50	5	103.50	103.50	-3	7,491	-0.04%
2020/11/03	1	100.50	0	0.00	101.50	1	7,647	0.01%
2020/10/29	0	0.00	1	100.00	99.90	-1	7,870	-0.01%
2020/10/27	0	0.00	1	103.50	104.00	-1	8,025	-0.01%
2020/10/26	0	0.00	1	103.00	103.00	-1	8,076	-0.01%
2020/10/20	0	0.00	0	101.00	101.00	0	8,742	0.00%
2020/10/19	0	101.50	0	0.00	102.00	0	8,987	0.00%
2020/10/16	0	100.50	0	0.00	101.00	0	9,209	0.00%
2020/10/15	1	101.50	2	102.25	102.50	-1	9,217	-0.01%
2020/10/13	1	98.20	0	0.00	99.20	1	9,252	0.01%
2020/10/06	0	0.00	1	98.60	98.50	-1	9,629	-0.01%
2020/10/05	1	97.70	0	0.00	97.90	1	9,893	0.01%
2020/09/29	4	96.98	0	0.00	96.10	4	10,245	0.04%
2020/09/28	1	95.60	0	0.00	96.00	1	10,438	0.01%
2020/09/25	1	95.70	1	96.70	94.40	0	10,471	0.00%
2020/09/24	0	0.00	1	97.80	97.20	-1	10,491	-0.01%
2020/09/23	1	99.00	2	98.50	99.90	-1	10,527	-0.01%
2020/09/22	1	99.00	9	98.76	98.50	-8	10,541	-0.08%
2020/09/21	1	100.00	1	101.50	100.00	0	10,519	0.00%
2020/09/17	1	103.00	0	0.00	103.00	1	10,545	0.01%
2020/09/16	9	104.06	3	103.83	103.00	6	10,542	0.06%
2020/09/15	3	102.50	2	102.00	103.00	1	10,426	0.01%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/10	0	0.00	1	101.50	100.50	-1	10,358	-0.01%
2020/09/08	0	0.00	1	100.00	100.50	-1	10,338	-0.01%
2020/09/07	5	100.70	4	101.25	100.00	1	10,388	0.01%
2020/09/04	5	101.20	14	101.68	102.50	-9	10,355	-0.09%
2020/09/03	0	0.00	1	98.50	101.00	-1	10,503	-0.01%
2020/09/01	0.1	97.00	1	96.00	96.80	-0.9	10,883	-0.01%
2020/08/31	1	96.80	0	0.00	96.40	1	10,959	0.01%
2020/08/26	1	98.20	0	0.00	97.80	1	11,264	0.01%
2020/08/25	1	98.40	0	0.00	97.50	1	11,271	0.01%
2020/08/24	0	0.00	1	97.00	98.00	-1	11,270	-0.01%
2020/08/21	0	0.00	1	96.40	97.10	-1	11,267	-0.01%
2020/08/20	7	95.19	17	95.84	95.60	-10	11,224	-0.09%
2020/08/19	3	102.50	5	102.80	101.50	-2	11,038	-0.02%
2020/08/18	0	0.00	3	103.33	104.00	-3	11,024	-0.03%
2020/08/17	0	0.00	4	104.38	104.00	-4	11,026	-0.04%
2020/08/14	1	102.50	1	103.50	103.50	0	10,886	0.00%
2020/08/13	2	101.75	1	104.00	101.00	1	10,794	0.01%
2020/08/12	27	102.96	1	102.00	103.00	26	10,709	0.24%
2020/08/11	7	103.86	1	105.00	102.50	6	10,656	0.06%
2020/08/10	1.2	101.50	3	102.00	101.50	-1.8	10,475	-0.02%
2020/08/07	1	102.50	5	103.20	100.00	-4	10,409	-0.04%
2020/08/03	0	0.00	1	97.00	97.00	-1	10,731	-0.01%
2020/07/31	3	98.30	0	0.00	98.00	3	10,755	0.03%
2020/07/30	13	96.88	0	0.00	97.80	13	10,717	0.12%
2020/07/29	1	93.90	6	93.90	94.50	-5	10,733	-0.05%
2020/07/28	10	97.91	6	99.78	94.50	4	10,724	0.04%
2020/07/27	2	96.25	0	0.00	95.30	2	10,641	0.02%
2020/07/24	6	97.58	1	96.40	96.10	5	10,589	0.05%
2020/07/23	4	102.00	0	0.00	100.00	4	10,450	0.04%
2020/07/22	23	107.48	0	0.00	108.00	23	10,288	0.22%
2020/07/21	0	0.00	2	105.75	106.00	-2	10,074	-0.02%
2020/07/17	0	0.00	5	102.30	103.00	-5	9,830	-0.05%
2020/07/16	2	103.00	11	102.23	102.00	-9	9,847	-0.09%
2020/07/15	0	0.00	8	102.31	101.00	-8	9,773	-0.08%
2020/07/14	1	101.50	1	104.00	101.50	0	9,928	0.00%
2020/07/13	15	104.10	1	103.50	104.50	14	10,021	0.14%
2020/07/10	2	104.25	18	102.75	102.50	-16	10,149	-0.16%
2020/07/09	0	0.00	14	104.00	106.00	-14	10,110	-0.14%
2020/07/08	8	102.81	7	102.29	102.50	1	9,882	0.01%
2020/07/07	15	100.05	3	99.80	99.50	12	9,766	0.12%
2020/07/06	5	100.00	5	99.90	100.00	0	9,890	0.00%
2020/07/03	0	0.00	2	97.25	97.80	-2	10,061	-0.02%
2020/07/02	0	0.00	8	96.00	97.00	-8	10,263	-0.08%
2020/07/01	10	95.70	1	96.00	95.40	9	10,373	0.09%
2020/06/30	0	0.00	1	94.60	94.90	-1	10,424	-0.01%
2020/06/29	1	92.60	0	0.00	93.00	1	10,470	0.01%
2020/06/24	1	94.70	14	94.89	94.00	-13	10,531	-0.12%
2020/06/19	0	0.00	1	94.50	93.90	-1	11,175	-0.01%
2020/06/18	1	92.50	10	92.60	92.10	-9	11,317	-0.08%
2020/06/16	0	0.00	1	92.00	92.10	-1	11,637	-0.01%
2020/06/15	2	91.00	0	0.00	90.50	2	11,968	0.02%
2020/06/12	12	90.52	1	89.20	91.50	11	12,126	0.09%
2020/06/11	3	92.60	22	93.54	91.50	-19	12,253	-0.16%
2020/06/10	4	95.30	0	0.00	95.40	4	12,271	0.03%
2020/06/09	5	95.46	1	96.40	94.20	4	12,514	0.03%
2020/06/08	7	96.10	12	99.84	99.00	-5	12,338	-0.04%
2020/06/05	0	0.00	1	92.30	91.80	-1	11,890	-0.01%
2020/06/04	4	91.28	0	0.00	91.60	4	11,991	0.03%
2020/06/03	11	91.59	0	0.00	91.40	11	12,099	0.09%
2020/06/02	5	90.36	3	91.17	91.50	2	11,996	0.02%
2020/06/01	2	88.75	0	0.00	89.00	2	11,938	0.02%
2020/05/29	3	88.60	0	0.00	87.80	3	12,059	0.02%
2020/05/27	1	89.10	0	0.00	88.70	1	12,309	0.01%
2020/05/26	2	89.65	2	89.35	89.30	0	12,437	0.00%
2020/05/25	1	87.00	1	87.40	89.20	0	12,565	0.00%
2020/05/22	2	89.20	0	0.00	88.30	2	12,598	0.02%
2020/05/20	2	88.00	0	0.00	88.00	2	12,646	0.02%
2020/05/19	1	88.90	0	0.00	88.50	1	12,805	0.01%
2020/05/18	10	87.50	1	88.00	86.80	9	13,041	0.07%
2020/05/15	2	88.30	6	87.17	87.00	-4	13,274	-0.03%
2020/05/14	7	89.77	16	89.27	88.20	-9	13,690	-0.07%
2020/05/13	4	90.95	0	0.00	91.00	4	13,873	0.03%
2020/05/12	14	92.17	3	91.63	90.90	11	13,837	0.08%
2020/05/11	11	91.96	1	91.90	92.20	10	13,890	0.07%
2020/05/08	7	90.27	33	91.21	90.60	-26	13,690	-0.19%
2020/05/07	0	0.00	1	87.90	87.10	-1	13,381	-0.01%
2020/05/06	4	87.65	1	87.10	87.20	3	13,392	0.02%
2020/05/05	0	0.00	0.6	88.50	88.50	-0.6	13,445	0.00%
2020/05/04	3	87.10	0	0.00	86.90	3	13,527	0.02%
2020/04/30	1	87.90	8	89.03	89.10	-7	13,575	-0.05%
2020/04/29	1	87.10	2	86.90	87.00	-1	13,527	-0.01%
2020/04/27	4	85.05	1	86.00	86.20	3	13,814	0.02%
2020/04/24	3	84.17	1	84.50	84.70	2	13,917	0.01%
2020/04/22	7	85.03	0	0.00	85.10	7	14,263	0.05%
2020/04/21	21	87.45	10	85.98	84.40	11	14,573	0.08%
2020/04/20	7	87.69	2	87.60	87.50	5	14,549	0.03%
2020/04/17	0	0.00	6	88.50	86.40	-6	14,507	-0.04%
2020/04/16	6	88.12	5	87.90	88.00	1	14,323	0.01%
2020/04/15	7	87.56	6	88.47	88.60	1	14,254	0.01%
2020/04/10	0	0.00	2	84.70	86.00	-2	14,058	-0.01%
2020/04/09	2	84.45	0	0.00	84.30	2	14,202	0.01%
2020/04/08	1	82.50	1	86.90	86.90	0	14,166	0.00%
2020/04/07	6	81.53	0	0.00	82.90	6	13,825	0.04%
2020/04/06	0	0.00	1	78.60	80.00	-1	13,642	-0.01%
2020/04/01	10	77.21	10	76.60	77.20	0	13,501	0.00%
2020/03/31	1	78.90	0	0.00	78.20	1	13,445	0.01%
2020/03/27	7	81.40	1	79.50	79.60	6	13,950	0.04%
2020/03/25	6	79.30	0	0.00	78.70	6	13,737	0.04%
2020/03/24	1	75.80	0	0.00	75.70	1	13,481	0.01%
2020/03/20	3	80.30	1	81.80	80.60	2	13,512	0.01%
2020/03/18	1	84.60	0	0.00	84.20	1	13,093	0.01%
2020/03/17	0	0.00	14	82.50	84.20	-14	13,013	-0.11%
2020/03/16	0	0.00	8	90.98	86.50	-8	12,937	-0.06%
2020/03/13	0	0.00	2	90.10	91.70	-2	12,861	-0.02%
2020/03/12	5	93.00	1	94.90	94.00	4	12,576	0.03%
2020/03/11	9	102.00	0	0.00	98.50	9	12,749	0.07%
2020/03/10	0	0.00	20	100.95	102.00	-20	13,169	-0.15%
2020/03/09	9	101.22	2	103.50	98.30	7	13,222	0.05%
2020/03/06	1	106.00	2	106.00	106.00	-1	13,026	-0.01%
2020/03/05	14	107.57	0	0.00	109.00	14	12,961	0.11%
2020/03/03	1	111.00	0	0.00	106.50	1	12,681	0.01%
2020/03/02	1	107.00	10	103.00	108.50	-9	12,578	-0.07%
2020/02/27	0	0.00	3	106.33	105.00	-3	12,499	-0.02%
2020/02/26	0	0.00	1	111.00	108.50	-1	12,399	-0.01%
2020/02/25	11	112.50	6	111.33	113.00	5	12,235	0.04%
2020/02/24	0	0.00	3	115.50	112.50	-3	12,185	-0.02%
2020/02/21	1	116.50	1	116.50	116.50	0	12,075	0.00%
2020/02/20	0	0.00	69	116.28	117.00	-69	12,027	-0.57%
2020/02/19	3	115.50	0	0.00	116.00	3	11,823	0.03%
2020/02/14	0	0.00	15	105.63	108.00	-15	10,837	-0.14%
2020/02/13	1	104.00	0	0.00	102.00	1	10,571	0.01%
2020/02/12	14	104.75	1	105.50	103.50	13	10,678	0.12%
2020/02/10	10	102.50	0	0.00	101.00	10	10,898	0.09%
2020/02/07	1	102.50	0	0.00	103.00	1	10,875	0.01%
2020/02/06	0	0.00	10	105.00	103.50	-10	11,007	-0.09%
2020/02/04	2	99.55	0	0.00	101.00	2	10,844	0.02%
2020/02/03	10	98.00	0	0.00	98.20	10	10,802	0.09%
2020/01/30	0	0.00	11	99.90	96.30	-11	10,834	-0.10%
2020/01/20	0	0.00	10	107.50	107.00	-10	10,654	-0.09%
2020/01/16	11	102.59	10	104.00	104.50	1	10,371	0.01%
2020/01/15	0	0.00	2	100.90	102.00	-2	10,274	-0.02%
2020/01/13	10	97.10	1	98.00	98.40	9	10,064	0.09%
2020/01/10	1	96.40	0	0.00	96.50	1	10,379	0.01%
2020/01/09	1	96.70	9	96.40	97.30	-8	10,527	-0.08%
2020/01/08	0	0.00	1	94.60	94.30	-1	10,582	-0.01%
2020/01/07	9	95.26	0	0.00	94.50	9	10,940	0.08%
2020/01/03	10	100.00	0	0.00	100.50	10	11,207	0.09%
2020/01/02	3	103.00	0	0.00	103.00	3	11,089	0.03%
2019/12/31	0	0.00	1	100.50	99.40	-1	10,868	-0.01%
2019/12/30	0	0.00	2	101.00	100.00	-2	10,903	-0.02%
2019/12/26	1	102.00	0	0.00	101.50	1	10,872	0.01%
2019/12/25	67	103.19	6	102.83	101.50	61	10,938	0.56%
2019/12/24	0	0.00	2	99.00	99.00	-2	10,393	-0.02%
2019/12/19	1	95.80	2	96.00	95.70	-1	10,832	-0.01%
2019/12/18	3	98.30	3	99.17	96.80	0	10,922	0.00%
2019/12/17	4	96.25	1	97.00	97.00	3	10,619	0.03%
2019/12/16	2	96.60	4	96.58	96.50	-2	10,560	-0.02%
2019/12/12	1	94.80	3	96.13	94.50	-2	10,397	-0.02%
2019/12/11	7	94.63	2	95.15	94.20	5	10,307	0.05%
2019/12/10	0	0.00	1	96.80	96.80	-1	10,287	-0.01%
2019/12/09	3	96.17	0	0.00	97.30	3	10,214	0.03%
2019/12/06	5	96.98	6	97.87	96.70	-1	10,146	-0.01%
2019/12/05	3	96.27	6	95.88	96.50	-3	9,750	-0.03%
2019/12/04	1	90.40	8	90.30	90.50	-7	9,211	-0.08%
2019/12/02	0	0.00	1	85.30	87.00	-1	8,999	-0.01%
2019/11/29	0	0.00	3	86.70	86.80	-3	9,037	-0.03%
2019/11/28	1	86.70	0	0.00	86.40	1	9,051	0.01%
2019/11/26	2	85.60	1	85.50	85.50	1	9,136	0.01%
2019/11/25	2	86.35	1	86.50	86.50	1	9,085	0.01%
2019/11/21	1	85.90	0	0.00	86.20	1	9,167	0.01%
2019/11/18	0	0.00	1	88.50	88.80	-1	9,172	-0.01%
2019/11/15	3	88.13	0	0.00	87.80	3	9,208	0.03%
2019/11/13	0	0.00	4	89.00	88.40	-4	9,314	-0.04%
2019/11/12	5	87.10	0	0.00	87.50	5	9,337	0.05%
2019/11/11	6	85.62	7.6	86.19	86.20	-1.6	9,336	-0.02%
2019/11/08	10	89.65	34	89.49	88.00	-24	9,198	-0.26%
2019/11/07	0	0.00	16	94.68	93.60	-16	8,931	-0.18%
2019/11/06	0	0.00	6	96.50	95.90	-6	8,881	-0.07%
2019/11/05	51	96.23	0	0.00	98.00	51	8,856	0.58%
2019/11/04	0	0.00	16	94.09	95.20	-16	8,702	-0.18%
2019/11/01	0	0.00	5	92.50	92.30	-5	8,580	-0.06%
2019/10/31	18	92.07	2	91.70	91.80	16	8,647	0.19%
2019/10/30	0	0.00	1	94.00	94.20	-1	8,573	-0.01%
2019/10/29	11	93.13	6	93.15	94.50	5	8,572	0.06%
2019/10/28	0	0.00	2	93.90	94.30	-2	8,454	-0.02%
2019/10/25	1	93.70	0	0.00	92.90	1	8,395	0.01%
2019/10/22	1	94.00	0	0.00	93.10	1	8,303	0.01%
2019/10/21	2	90.60	5	91.96	92.90	-3	8,247	-0.04%
2019/10/18	0	0.00	2	92.15	91.20	-2	8,137	-0.02%
2019/10/17	0	0.00	1	91.00	91.10	-1	7,788	-0.01%
2019/10/16	3	89.77	0	0.00	89.00	3	7,667	0.04%
2019/10/15	16	90.45	5	88.96	89.20	11	7,584	0.15%
2019/10/14	0	0.00	13	87.65	89.30	-13	7,306	-0.18%
2019/10/09	2	83.00	1	83.30	83.50	1	6,965	0.01%
2019/10/07	6	84.48	0	0.00	84.40	6	7,055	0.09%
2019/10/04	5	85.10	1	85.60	85.00	4	7,053	0.06%
2019/10/01	2	83.55	2	84.20	85.50	0	7,054	0.00%
2019/09/27	1	83.90	1	83.40	82.20	0	6,981	0.00%
2019/09/26	0	0.00	3	84.70	82.70	-3	7,004	-0.04%
2019/09/25	0	0.00	3	83.30	83.90	-3	7,102	-0.04%
2019/09/24	1	82.00	1	84.00	83.70	0	7,306	0.00%
2019/09/19	0	0.00	3	77.03	76.90	-3	7,288	-0.04%
2019/09/18	1	76.40	0	0.00	76.30	1	7,461	0.01%
2019/09/16	1	76.80	0	0.00	76.70	1	7,591	0.01%
2019/09/12	0	0.00	4	76.70	77.20	-4	7,719	-0.05%
2019/09/11	2	74.70	0	0.00	74.30	2	7,775	0.03%
2019/09/09	1	76.50	0	0.00	75.80	1	8,214	0.01%
2019/09/04	1	76.50	0	0.00	76.20	1	9,001	0.01%
2019/09/03	2	76.40	0	0.00	76.60	2	9,084	0.02%
2019/08/30	0	0.00	5	75.80	74.20	-5	9,298	-0.05%
2019/08/29	0	0.00	3	74.60	74.60	-3	9,377	-0.03%
2019/08/28	1	74.10	0	0.00	73.50	1	9,430	0.01%
2019/08/26	8	74.38	0	0.00	74.10	8	9,586	0.08%
2019/08/22	4	79.00	0	0.00	77.90	4	9,722	0.04%
2019/08/20	3	80.30	0	0.00	80.10	3	10,200	0.03%
2019/08/16	1	78.10	0	0.00	78.00	1	10,583	0.01%
2019/08/12	0	0.00	3	81.50	81.50	-3	11,962	-0.03%
2019/08/08	0	0.00	1	81.50	80.20	-1	12,172	-0.01%
2019/08/07	1	82.60	6	81.62	80.50	-5	12,557	-0.04%
2019/08/06	2	80.90	1	78.00	82.30	1	13,207	0.01%
2019/08/05	1	81.50	50	81.41	80.50	-49	13,657	-0.36%
2019/08/02	5	82.78	3	82.50	81.60	2	14,366	0.01%
2019/07/31	1	86.00	1	85.00	86.00	0	14,460	0.00%
2019/07/30	5	82.92	11	83.05	83.50	-6	14,407	-0.04%
2019/07/29	5	86.66	0	0.00	86.30	5	14,303	0.03%
2019/07/26	0	0.00	10	88.00	88.00	-10	14,319	-0.07%
2019/07/25	0	0.00	3	87.70	88.40	-3	14,315	-0.02%
2019/07/24	0	0.00	1	88.20	86.90	-1	14,296	-0.01%
2019/07/23	2	86.20	0	0.00	86.90	2	14,345	0.01%
2019/07/22	21	88.60	0	0.00	88.10	21	14,336	0.15%
2019/07/18	1	86.80	0	0.00	86.80	1	14,457	0.01%
2019/07/17	2	89.80	0	0.00	89.90	2	14,406	0.01%
2019/07/16	53	89.90	0	0.00	90.40	53	14,443	0.37%
2019/07/15	1	89.00	3	89.17	89.90	-2	14,399	-0.01%
2019/07/12	19	88.71	15	88.24	87.90	4	14,471	0.03%
2019/07/11	4	87.80	3	86.90	87.30	1	14,373	0.01%
2019/07/10	0	0.00	1	86.50	86.70	-1	14,320	-0.01%
2019/07/09	4	85.80	2	87.00	85.70	2	14,289	0.01%
2019/07/08	0	0.00	1	87.30	87.50	-1	14,264	-0.01%
2019/07/05	1	86.80	1	87.10	87.30	0	14,345	0.00%
2019/07/04	0	0.00	1	86.40	85.80	-1	14,340	-0.01%
2019/07/02	2	87.20	4	87.13	87.60	-2	14,660	-0.01%
2019/07/01	3	85.03	7	84.91	85.90	-4	14,475	-0.03%
2019/06/28	0	0.00	1	81.40	81.60	-1	14,182	-0.01%
2019/06/27	2	79.10	17	80.15	80.50	-15	14,223	-0.11%
2019/06/26	2	79.70	12	80.23	81.40	-10	13,871	-0.07%
2019/06/25	1	82.00	0	0.00	80.40	1	13,831	0.01%
2019/06/24	0	0.00	1	82.00	83.00	-1	13,652	-0.01%
2019/06/21	1	81.30	11	81.49	81.60	-10	13,619	-0.07%
2019/06/20	1	84.00	0	0.00	82.70	1	13,550	0.01%
2019/06/19	12	82.83	21	82.52	82.50	-9	13,490	-0.07%
2019/06/18	0	0.00	9	82.78	81.70	-9	13,372	-0.07%
2019/06/17	16	83.68	5	83.64	84.20	11	13,326	0.08%
2019/06/14	5	82.96	4	82.73	82.10	1	13,108	0.01%
2019/06/13	0	0.00	1	80.10	81.50	-1	12,776	-0.01%
2019/06/12	5	79.60	1	79.50	78.80	4	12,622	0.03%
2019/06/11	0	0.00	1	78.30	78.60	-1	12,490	-0.01%
2019/06/06	3	75.20	0	0.00	74.50	3	12,369	0.02%
2019/06/05	39	79.28	30	78.24	77.90	9	12,215	0.07%
2019/05/31	7	78.04	0	0.00	78.90	7	12,294	0.06%
2019/05/30	5	78.20	0	0.00	77.30	5	12,162	0.04%
2019/05/29	1	76.80	0	0.00	77.20	1	12,097	0.01%
2019/05/28	2	80.90	0	0.00	78.20	2	12,127	0.02%
2019/05/27	20	81.88	6	82.37	81.10	14	12,125	0.12%
2019/05/24	2	81.25	3	81.60	80.90	-1	11,956	-0.01%
2019/05/23	0	0.00	7	80.06	81.20	-7	11,812	-0.06%
2019/05/22	4	80.95	1	80.80	79.10	3	11,547	0.03%
2019/05/21	0	0.00	11	76.65	78.90	-11	11,219	-0.10%
2019/05/20	4	77.35	1	77.90	77.00	3	11,084	0.03%
2019/05/17	8	80.64	7	80.44	80.10	1	10,837	0.01%
2019/05/16	2	79.05	10	78.30	78.10	-8	10,412	-0.08%
2019/05/15	7	78.83	7	78.83	78.10	0	10,471	0.00%
2019/05/14	7	78.76	4	78.98	78.00	3	10,559	0.03%
2019/05/13	0	0.00	2	73.80	75.70	-2	10,001	-0.02%
2019/05/10	3	71.40	4	72.43	72.80	-1	9,585	-0.01%
2019/05/08	0	0.00	10	69.20	69.30	-10	8,874	-0.11%
2019/05/06	6	66.60	0	0.00	67.30	6	9,224	0.07%
2019/05/03	3	68.53	1	68.60	68.20	2	9,229	0.02%
2019/04/29	11	68.50	0	0.00	67.00	11	9,419	0.12%
2019/04/26	2	70.15	2	70.50	69.50	0	9,474	0.00%
2019/04/25	1	69.90	1	71.20	71.20	0	9,531	0.00%
2019/04/24	1	70.50	5	72.26	70.30	-4	9,697	-0.04%
2019/04/23	2	70.45	5	70.30	70.00	-3	9,679	-0.03%
2019/04/22	0	0.00	2	71.75	70.50	-2	9,950	-0.02%
2019/04/19	0	0.00	4	70.15	70.60	-4	9,991	-0.04%
2019/04/18	2	69.00	3	71.20	68.60	-1	10,232	-0.01%
2019/04/17	0	0.00	2	69.80	69.10	-2	10,246	-0.02%
2019/04/16	1	69.20	1	69.00	69.30	0	10,261	0.00%
2019/04/15	0	0.00	1	68.40	68.30	-1	10,465	-0.01%
2019/04/12	0	0.00	2	68.30	67.70	-2	10,741	-0.02%
2019/04/11	18	69.87	1	72.00	68.80	17	10,854	0.16%
2019/04/10	11	71.08	0	0.00	71.40	11	10,908	0.10%
2019/04/09	7	72.20	11	72.26	71.80	-4	10,984	-0.04%
2019/04/03	1	68.10	0	0.00	67.80	1	10,997	0.01%
2019/04/01	0	0.00	2	69.00	68.20	-2	11,713	-0.02%
2019/03/29	1	66.80	1	67.20	67.40	0	11,658	0.00%
2019/03/25	0	0.00	2	66.70	66.60	-2	12,950	-0.02%
2019/03/21	3	68.07	0	0.00	68.40	3	13,349	0.02%
2019/03/20	10	67.70	4	68.03	67.80	6	13,583	0.04%
2019/03/19	0	0.00	8	66.53	66.80	-8	13,849	-0.06%
2019/03/15	2	64.75	1	65.40	64.80	1	14,310	0.01%
2019/03/14	3	64.50	0	0.00	64.30	3	14,582	0.02%
2019/03/12	3	66.47	0	0.00	66.00	3	15,052	0.02%
2019/03/11	0	0.00	10	66.00	65.90	-10	15,288	-0.07%
2019/03/08	19	65.64	2	67.70	65.10	17	15,954	0.11%
2019/03/04	6	70.80	0	0.00	70.50	6	17,429	0.03%
2019/02/27	4	71.45	4	71.85	71.40	0	17,569	0.00%
2019/02/26	4	71.90	6	71.97	72.60	-2	17,810	-0.01%
2019/02/25	10	69.53	9	69.72	69.80	1	17,952	0.01%
2019/02/21	1	70.50	1	71.00	71.20	0	18,311	0.00%
2019/02/20	1	71.60	0	0.00	71.10	1	18,314	0.01%
2019/02/19	1	70.80	1	71.30	72.00	0	18,362	0.00%
2019/02/15	1	70.80	0	0.00	70.50	1	18,677	0.01%
2019/02/14	59	73.76	0	0.00	72.80	59	18,739	0.31%
2019/02/13	14	72.32	15	72.10	74.30	-1	18,546	-0.01%
2019/02/12	4	67.60	4	67.95	67.60	0	18,191	0.00%
2019/02/11	1	65.80	0	0.00	65.60	1	18,539	0.01%
2019/01/30	2	64.75	0	0.00	64.50	2	18,765	0.01%
2019/01/29	1	64.50	2	64.70	65.20	-1	18,788	-0.01%
2019/01/28	0	0.00	1	65.30	65.50	-1	18,875	-0.01%
2019/01/25	12	64.42	25	64.51	64.40	-13	19,217	-0.07%
2019/01/22	14	62.84	3	62.63	62.00	11	19,326	0.06%
2019/01/21	6	63.83	2	64.10	63.70	4	19,436	0.02%
2019/01/18	1	62.50	6	63.67	64.30	-5	19,565	-0.03%
2019/01/17	2	64.40	6	64.90	63.60	-4	19,619	-0.02%
2019/01/16	10	64.00	10	64.70	64.90	0	19,722	0.00%
2019/01/15	0	0.00	4	62.55	62.90	-4	19,591	-0.02%
2019/01/14	4	61.90	2	62.00	61.40	2	19,557	0.01%
2019/01/10	10	64.61	12	64.94	64.00	-2	19,377	-0.01%
2019/01/09	0	0.00	1	62.80	62.60	-1	19,169	-0.01%
2019/01/08	6	63.40	6	63.12	62.50	0	19,230	0.00%
2019/01/07	42	63.63	4	63.65	63.20	38	19,279	0.20%
2019/01/04	11	61.99	8	60.65	62.90	3	19,258	0.02%
2019/01/03	12	61.90	12	62.28	61.60	0	19,106	0.00%
2019/01/02	0	0.00	5	62.82	62.80	-5	19,093	-0.03%
2018/12/27	2	60.60	4	61.45	61.20	-2	19,189	-0.01%
2018/12/26	2	58.50	0	0.00	58.50	2	18,918	0.01%
2018/12/24	14	60.44	12	60.38	60.00	2	18,659	0.01%
2018/12/22	1	61.00	0	0.00	63.50	1	18,227	0.01%
2018/12/21	4	61.73	8	61.71	63.40	-4	18,292	-0.02%
2018/12/20	7	63.93	0	0.00	61.70	7	18,034	0.04%
2018/12/17	0	0.00	6	69.67	71.00	-6	18,198	-0.03%
2018/12/14	2	66.40	1	67.10	69.20	1	18,092	0.01%
2018/12/13	3	69.30	1	70.00	69.80	2	17,965	0.01%
2018/12/12	2	70.10	1	69.90	69.30	1	17,838	0.01%
2018/12/10	2	70.45	2	70.70	69.60	0	17,754	0.00%
2018/12/07	5	73.60	2	73.85	72.70	3	17,516	0.02%
2018/12/06	4	77.48	3	76.80	74.10	1	17,515	0.01%
2018/12/05	6	78.20	0	0.00	78.00	6	17,395	0.03%
2018/12/04	4	82.83	4	83.13	82.10	0	17,367	0.00%
2018/12/03	1	86.60	1	86.90	85.20	0	17,253	0.00%
2018/11/29	0	0.00	8	82.43	85.80	-8	16,135	-0.05%
2018/11/28	5	79.50	2	81.00	79.90	3	15,623	0.02%
2018/11/27	3	75.10	1	74.70	76.00	2	15,145	0.01%
2018/11/26	0	0.00	2	73.70	73.50	-2	14,850	-0.01%
2018/11/23	3	75.53	2	73.00	72.00	1	14,732	0.01%
2018/11/22	3	75.33	0	0.00	72.80	3	14,384	0.02%
2018/11/21	4	75.00	4	76.63	77.50	0	13,991	0.00%
2018/11/20	0	0.00	1	70.50	70.50	-1	13,555	-0.01%
2018/11/19	1	69.50	0	0.00	70.10	1	13,594	0.01%
2018/11/16	2	71.35	2	71.65	69.00	0	13,591	0.00%
2018/11/15	1	69.00	1	68.90	70.00	0	13,639	0.00%
2018/11/13	2	67.50	2	69.70	71.50	0	13,511	0.00%
2018/11/12	6	67.78	6	67.83	69.00	0	13,388	0.00%
2018/11/07	0	0.00	1	66.50	69.80	-1	12,822	-0.01%
2018/11/06	2	66.50	2	66.30	63.50	0	12,780	0.00%
2018/11/05	0	0.00	3	66.60	67.40	-3	12,809	-0.02%
2018/11/02	3	66.03	1	65.30	66.40	2	12,814	0.02%
2018/11/01	4	61.35	0	0.00	63.30	4	12,502	0.03%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	6	51.85	6	51.93	52.40	0	12,483	0.00%
2018/10/29	9	49.68	32	50.63	51.80	-23	12,405	-0.19%
2018/10/26	10.1	49.33	11	49.30	47.10	-0.9	12,467	-0.01%
2018/10/25	3	51.77	1	52.60	50.40	2	12,546	0.02%
2018/10/24	4	55.95	6	56.15	56.00	-2	12,412	-0.02%
2018/10/23	10	59.48	2	59.50	58.30	8	12,263	0.07%
2018/10/22	1	60.00	1	62.00	61.90	0	12,230	0.00%
2018/10/19	9	62.32	12	62.38	61.80	-3	12,158	-0.02%
2018/10/18	30	65.92	21	66.14	65.30	9	12,057	0.07%
2018/10/17	7	65.14	7	65.29	65.20	0	11,952	0.00%
2018/10/16	12	64.96	12	65.01	64.00	0	11,921	0.00%
2018/10/15	5	63.88	5	64.12	63.10	0	11,781	0.00%
2018/10/12	3	64.03	3	64.27	64.10	0	11,722	0.00%
2018/10/11	2	63.75	1.1	64.35	63.50	0.9	11,552	0.01%
2018/10/08	0	0.00	1	67.50	68.00	-1	11,287	-0.01%
2018/10/05	9	69.83	3	70.80	70.00	6	11,098	0.05%
2018/10/04	1	75.40	0	0.00	75.80	1	10,937	0.01%
2018/10/03	1	77.80	30	75.00	74.90	-29	10,944	-0.26%
2018/09/25	36	83.30	2	82.60	78.10	34	11,179	0.30%
2018/09/21	35	79.68	11	79.17	81.50	24	10,708	0.22%
2018/09/20	5	75.10	0	0.00	74.60	5	10,431	0.05%
2018/09/19	0	0.00	10	76.55	74.30	-10	10,444	-0.10%
2018/09/18	1	71.50	1	71.10	73.90	0	10,448	0.00%
2018/09/17	25	74.28	16	74.70	74.70	9	10,570	0.09%
2018/09/14	21	71.29	39	72.05	72.10	-18	10,320	-0.17%
2018/09/13	6	66.02	7	66.37	65.60	-1	10,254	-0.01%
2018/09/12	0	0.00	3	65.10	64.40	-3	10,255	-0.03%
2018/09/11	0	0.00	163	70.08	69.50	-163	10,055	-1.62%	大賣/鉅額交易
2018/09/10	2	69.85	0	0.00	69.50	2	9,872	0.02%
2018/09/07	7	80.51	48	78.28	77.20	-41	9,740	-0.42%
2018/09/06	0	0.00	1	84.80	85.00	-1	9,688	-0.01%
2018/09/05	2	84.75	0	0.00	84.30	2	9,854	0.02%
2018/09/04	0	0.00	5	84.50	84.40	-5	10,053	-0.05%
2018/09/03	6	84.57	2	83.80	83.80	4	10,218	0.04%
2018/08/31	2	86.00	3	86.47	88.00	-1	10,583	-0.01%
2018/08/30	3	88.73	0	0.00	87.50	3	10,763	0.03%
2018/08/29	4	86.80	4	87.43	87.40	0	11,085	0.00%
2018/08/28	0	0.00	2	87.60	87.40	-2	11,507	-0.02%
2018/08/22	4	83.68	4	84.30	87.30	0	12,328	0.00%
2018/08/20	11	84.16	122	84.66	84.20	-111	12,374	-0.90%	大賣/鉅額交易
2018/08/17	4	91.15	0	0.00	90.20	4	12,304	0.03%
2018/08/16	2	91.50	5	92.48	92.80	-3	12,390	-0.02%
2018/08/13	14	87.43	14	87.93	88.40	0	12,638	0.00%
2018/08/10	1	93.70	0	0.00	93.00	1	12,649	0.01%
2018/08/08	8	98.51	6	96.17	95.60	2	13,595	0.01%
2018/08/06	8	97.54	2	98.65	99.50	6	14,580	0.04%
2018/08/03	0	0.00	1	95.80	97.00	-1	15,125	-0.01%
2018/08/02	9	93.59	18	96.66	92.00	-9	15,089	-0.06%
2018/08/01	7	100.50	5	98.90	99.20	2	15,010	0.01%
2018/07/31	1	107.00	0	0.00	105.00	1	15,036	0.01%
2018/07/30	2	109.00	1	113.00	107.00	1	15,173	0.01%
2018/07/20	1	119.00	2	116.25	115.00	-1	16,295	-0.01%
2018/07/19	1	111.00	1	112.00	115.50	0	16,418	0.00%
2018/07/18	0	0.00	1	111.50	109.50	-1	16,549	-0.01%
2018/07/16	1	115.50	0	0.00	116.50	1	16,937	0.01%
2018/07/13	1	114.50	0	0.00	114.50	1	17,483	0.01%
2018/07/12	0	0.00	1	114.50	116.00	-1	17,768	-0.01%
2018/07/10	48	116.69	0	0.00	115.00	48	18,706	0.26%
2018/07/06	1	108.50	4	110.88	117.50	-3	19,510	-0.02%
2018/07/05	3	108.50	0	0.00	107.00	3	19,568	0.02%
2018/07/04	4	108.00	2	106.75	107.00	2	19,769	0.01%
2018/07/03	1	117.50	1	115.50	115.50	0	20,025	0.00%
2018/07/02	0	0.00	1	115.50	115.50	-1	20,029	0.00%
2018/06/27	0	0.00	1	128.00	128.00	-1	20,283	0.00%
2018/06/26	1	127.00	1	127.50	125.00	0	20,572	0.00%
2018/06/25	0	0.00	1	127.00	127.00	-1	20,422	0.00%
2018/06/22	1	126.50	0	0.00	124.00	1	20,571	0.00%
2018/06/20	5	122.40	3	120.83	123.00	2	20,819	0.01%
2018/06/19	1	126.00	0	0.00	124.00	1	21,083	0.00%
2018/06/15	0	0.00	10	127.50	128.00	-10	21,343	-0.05%
2018/06/14	2	125.50	2	127.25	127.50	0	21,757	0.00%
2018/06/13	2	127.00	1	127.00	127.50	1	22,584	0.00%
2018/06/12	12	127.96	12	128.38	128.00	0	22,755	0.00%
2018/06/11	7	123.57	18	125.61	125.50	-11	22,574	-0.05%
2018/06/08	7	117.29	9	118.22	120.50	-2	22,440	-0.01%
2018/06/07	15	125.90	7	125.57	125.00	8	22,077	0.04%
2018/06/06	8	127.13	8	123.38	128.00	0	22,058	0.00%
2018/06/05	4	127.38	1	122.50	122.50	3	21,956	0.01%
2018/05/31	11	146.81	10	143.50	141.00	1	21,435	0.00%
2018/05/29	6	142.42	7	145.07	143.00	-1	20,769	0.00%
2018/05/28	6	142.00	6	143.67	142.00	0	20,607	0.00%
2018/05/25	1	138.00	3	140.00	140.00	-2	20,488	-0.01%
2018/05/24	1	136.50	1	139.00	138.00	0	20,424	0.00%
2018/05/23	2	141.00	3	139.67	137.00	-1	20,377	0.00%
2018/05/22	3	136.33	0	0.00	136.50	3	20,225	0.01%
2018/05/18	3	139.33	1	139.00	139.00	2	20,217	0.01%
2018/05/17	0	0.00	4	137.75	136.50	-4	20,166	-0.02%
2018/05/16	18	144.72	2	149.50	141.50	16	20,054	0.08%
2018/05/15	12	143.37	3	145.00	141.00	9	19,651	0.05%
2018/05/14	4	146.00	8	145.50	151.00	-4	19,438	-0.02%
2018/05/11	5	139.50	12	139.38	137.50	-7	18,840	-0.04%
2018/05/10	0	0.00	1	133.50	135.50	-1	18,366	-0.01%
2018/05/09	2	132.00	1	131.00	131.00	1	18,655	0.01%
2018/05/08	11	132.23	0	0.00	132.00	11	18,633	0.06%
2018/05/07	2	132.00	2	129.00	131.00	0	18,638	0.00%
2018/05/04	0	0.00	1	131.00	127.00	-1	18,647	-0.01%
2018/05/03	26	133.63	27	131.35	130.50	-1	19,036	-0.01%
2018/05/02	2	133.00	5	132.50	134.50	-3	19,101	-0.02%
2018/04/30	1	130.50	2	129.50	129.00	-1	19,276	-0.01%
2018/04/27	6	132.67	5	133.10	131.00	1	19,738	0.01%
2018/04/26	1	127.00	3	131.00	128.50	-2	20,196	-0.01%
2018/04/25	1	125.50	1	125.50	124.00	0	20,437	0.00%
2018/04/24	1	122.50	1	119.02	120.50	0	20,453	0.00%
2018/04/23	6	128.00	3	132.50	128.00	3	20,274	0.01%
2018/04/20	0	0.00	1	133.50	133.00	-1	20,187	0.00%
2018/04/19	3	138.33	1	137.50	138.50	2	19,928	0.01%
2018/04/18	3	133.17	1	133.00	133.00	2	19,375	0.01%
2018/04/17	1	130.00	3	133.67	127.50	-2	19,068	-0.01%
2018/04/16	3	134.33	3	135.33	139.00	0	18,751	0.00%
2018/04/13	11	128.36	8	129.00	130.00	3	18,183	0.02%
2018/04/12	0	0.00	1	115.00	120.00	-1	17,461	-0.01%
2018/04/11	1	118.00	2	118.75	116.50	-1	17,297	-0.01%
2018/04/10	1	117.50	5	116.00	115.50	-4	17,082	-0.02%
2018/04/09	2	109.00	2	108.00	115.50	0	17,027	0.00%
2018/04/03	1	105.50	0	0.00	105.50	1	16,574	0.01%
2018/04/02	0	0.00	2	105.00	105.00	-2	16,475	-0.01%
2018/03/31	0	0.00	1	107.00	106.50	-1	16,428	-0.01%
2018/03/30	3	110.33	1	108.00	107.50	2	16,426	0.01%
2018/03/29	8	107.75	10.1	108.25	107.50	-2.1	16,147	-0.01%
2018/03/28	1	101.50	1	102.00	102.00	0	15,663	0.00%
2018/03/27	0	0.00	2	104.00	104.50	-2	15,543	-0.01%
2018/03/23	5	100.36	3	100.83	99.10	2	15,300	0.01%
2018/03/22	1	111.00	7	109.64	105.50	-6	14,998	-0.04%
2018/03/21	2	107.00	41	107.54	107.00	-39	14,641	-0.27%
2018/03/20	2	106.50	1	110.50	111.00	1	14,362	0.01%
2018/03/19	10	106.70	6	106.42	105.50	4	13,950	0.03%
2018/03/16	2	98.55	3	98.90	98.80	-1	13,064	-0.01%
2018/03/15	0	0.00	1	95.80	96.10	-1	12,772	-0.01%
2018/03/14	1	94.60	3	96.03	95.80	-2	12,853	-0.02%
2018/03/13	0	0.00	4	97.50	97.20	-4	13,013	-0.03%
2018/03/12	2	98.50	1	98.70	97.30	1	13,020	0.01%
2018/03/09	3	94.77	6	94.83	95.60	-3	12,930	-0.02%
2018/03/07	1	91.10	1	92.20	90.90	0	12,893	0.00%
2018/03/05	4	88.85	1	89.00	87.50	3	13,032	0.02%
2018/03/01	1	89.40	1	89.00	89.10	0	13,126	0.00%
2018/02/27	1	90.50	0	0.00	89.80	1	13,196	0.01%
2018/02/26	1	90.60	0	0.00	90.80	1	13,182	0.01%
2018/02/23	1	93.50	0	0.00	92.30	1	13,170	0.01%
2018/02/22	0	0.00	2	93.60	93.60	-2	13,360	-0.01%
2018/02/21	1	92.20	3	92.40	93.80	-2	13,935	-0.01%
2018/02/12	1	88.80	5	89.12	88.00	-4	13,860	-0.03%
2018/02/09	1	92.00	0	0.00	89.00	1	13,859	0.01%
2018/02/08	1	96.40	11	92.73	93.70	-10	13,774	-0.07%
2018/02/07	15	99.15	102	98.65	96.10	-87	13,596	-0.64%	大賣/
2018/02/06	13	95.39	6	94.02	92.50	7	13,462	0.05%
2018/02/05	1	101.50	0	0.00	101.50	1	13,530	0.01%
2018/02/02	6	99.73	11	100.00	99.90	-5	13,821	-0.04%
2018/02/01	12	106.13	0	0.00	102.00	12	13,956	0.09%
2018/01/31	1	98.80	4.1	100.12	101.50	-3.1	13,751	-0.02%
2018/01/30	10	101.50	13	99.88	100.50	-3	13,742	-0.02%
2018/01/29	0	0.00	3	96.67	99.50	-3	13,513	-0.02%
2018/01/26	2	98.75	1	96.30	94.40	1	13,519	0.01%
2018/01/25	4	99.55	0	0.00	100.00	4	13,241	0.03%
2018/01/24	0	0.00	12	99.88	99.00	-12	13,005	-0.09%
2018/01/23	6	98.68	15	98.83	97.50	-9	12,675	-0.07%
2018/01/22	11	95.25	17	93.05	97.60	-6	12,323	-0.05%
2018/01/19	2	86.60	7	86.69	88.80	-5	12,166	-0.04%
2018/01/18	2	83.95	2	84.60	83.70	0	11,858	0.00%
2018/01/16	8	81.88	7	81.59	81.50	1	12,388	0.01%
2018/01/15	0	0.00	7	81.64	81.90	-7	12,650	-0.06%
2018/01/10	22	80.12	1	79.00	79.00	21	13,939	0.15%
2018/01/09	1	81.90	2	82.55	81.50	-1	14,253	-0.01%
2018/01/05	6	83.05	4	82.18	81.70	2	15,666	0.01%
2018/01/04	2	81.30	8	81.61	81.40	-6	16,200	-0.04%
2018/01/03	3	81.10	10	80.01	81.60	-7	16,207	-0.04%