中美晶 (5483)-統一-三重券商分點個股進出

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
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/04/30	0.1	197.00	0	0.00	195.50	0.1	7,715	0.00%
2024/04/29	0.1	194.50	0	0.00	194.50	0.1	7,770	0.00%
2024/04/26	1	192.00	0	0.00	192.50	1	7,809	0.01%
2024/04/25	1	191.50	0	0.00	191.50	1	7,832	0.01%
2024/04/24	2	193.50	0	0.00	194.00	2	7,903	0.03%
2024/04/22	0.1	192.00	1	191.49	188.50	-0.9	8,055	-0.01%
2024/04/19	2	193.03	2.1	194.50	192.00	-0.1	8,008	0.00%
2024/04/17	2	202.00	0.1	203.50	202.00	1.9	8,054	0.02%
2024/04/16	0	197.00	1	201.00	199.00	-1	8,071	-0.01%
2024/04/15	0	208.79	1.1	209.83	208.50	-1.1	7,963	-0.01%
2024/04/12	1	211.50	0	0.00	211.50	1	7,933	0.01%
2024/04/10	3.2	211.74	3	211.33	211.00	0.2	8,052	0.00%
2024/04/09	2	209.75	6.2	210.26	210.50	-4.2	8,170	-0.05%
2024/04/08	2	209.25	0	0.00	210.50	2	8,228	0.02%
2024/04/03	0	0.00	1	207.50	211.00	-1	8,250	-0.01%
2024/04/02	6	210.58	7.1	210.50	209.50	-1.1	8,294	-0.01%
2024/04/01	7	210.93	4	210.38	208.00	3	8,371	0.04%
2024/03/29	12.1	214.98	10	215.65	214.50	2.1	8,349	0.02%
2024/03/28	11.7	214.18	13	215.73	215.00	-1.3	8,105	-0.02%
2024/03/27	12	219.83	8.2	218.24	223.50	3.8	7,891	0.05%
2024/03/26	7.2	218.21	7.2	216.74	214.00	0	7,710	0.00%
2024/03/25	4.1	223.09	1	221.50	220.00	3.1	7,706	0.04%
2024/03/22	4.4	226.78	4	226.75	224.00	0.4	7,788	0.01%
2024/03/21	8	236.00	4.1	232.30	232.50	4	7,772	0.05%
2024/03/20	23.3	234.88	21.2	236.60	240.00	2.1	7,614	0.03%
2024/03/19	9.1	224.26	57.6	224.19	226.00	-48.5	7,048	-0.69%
2024/03/18	23.1	206.43	15.2	205.57	207.50	7.9	6,610	0.12%
2024/03/15	12.2	205.71	1	208.00	207.50	11.2	6,664	0.17%
2024/03/14	2.2	214.26	4.1	213.52	208.50	-1.9	6,596	-0.03%
2024/03/13	5	219.00	15	218.07	215.50	-10	6,432	-0.16%
2024/03/12	25	211.00	2	211.00	214.50	23	6,260	0.37%
2024/03/11	13	210.31	9	210.61	209.00	4	6,205	0.06%
2024/03/08	24.1	212.96	38.1	213.33	209.00	-14	6,145	-0.23%
2024/03/07	38.3	200.51	11	200.18	200.50	27.3	5,714	0.48%
2024/03/06	0.7	196.21	4	196.63	197.00	-3.3	5,628	-0.06%
2024/03/05	1	196.00	2.1	195.49	197.00	-1.1	5,650	-0.02%
2024/03/04	5	193.30	0	0.00	193.50	5	5,690	0.09%
2024/03/01	0	190.00	0	0.00	189.50	0	5,804	0.00%
2024/02/29	0	187.00	0	0.00	185.50	0	5,752	0.00%
2024/02/27	0.1	186.00	0	0.00	186.00	0.1	5,798	0.00%
2024/02/26	0.1	187.00	0.1	189.00	188.00	0	5,791	0.00%
2024/02/23	0	188.00	0.1	187.50	187.00	-0.1	5,808	0.00%
2024/02/20	0	185.50	0.4	185.99	186.00	-0.3	5,879	-0.01%
2024/02/19	0.1	184.50	0.1	185.50	184.50	0	5,904	0.00%
2024/02/16	0.2	182.47	0.2	184.24	184.00	0	5,919	0.00%
2024/02/15	1.4	183.37	0.1	184.56	184.00	1.3	5,927	0.02%
2024/02/02	0	0.00	1	191.50	191.00	-1	5,886	-0.02%
2024/02/01	1	191.50	1.2	191.64	191.50	-0.2	5,896	0.00%
2024/01/31	0	0.00	0.3	192.00	192.00	-0.3	5,965	0.00%
2024/01/26	1	192.01	0	0.00	192.50	1	6,078	0.02%
2024/01/25	1	195.03	1	195.00	195.00	0	6,152	0.00%
2024/01/24	1	201.50	1	200.50	203.50	0	6,207	0.00%
2024/01/23	1	200.00	4.1	197.76	201.00	-3	6,164	-0.05%
2024/01/22	0	0.00	2	198.00	196.00	-2	6,117	-0.03%
2024/01/19	0	0.00	1	196.00	197.50	-1	6,077	-0.02%
2024/01/18	0	194.50	3	194.50	195.50	-3	6,074	-0.05%
2024/01/17	3	192.17	16	191.94	191.00	-13	5,984	-0.22%
2024/01/16	3	195.00	1.1	196.48	196.00	2	5,862	0.03%
2024/01/12	1	197.00	1	200.00	200.00	0	5,744	0.00%
2024/01/11	0.3	199.00	6	200.00	200.00	-5.7	5,675	-0.10%
2024/01/10	0	194.00	1	194.50	196.50	-1	5,572	-0.02%
2024/01/09	1	192.50	0	0.00	193.00	1	5,525	0.02%
2024/01/08	0	0.00	1.5	191.33	192.50	-1.5	5,490	-0.03%
2024/01/05	1	190.00	10	190.50	191.50	-9	5,465	-0.16%
2024/01/04	0	0.00	7	194.00	191.50	-7	5,417	-0.13%
2024/01/03	43	195.10	5	193.00	193.00	38	5,373	0.71%
2024/01/02	10	196.75	25	201.00	201.00	-15	5,226	-0.29%
2023/12/29	4.3	194.41	5	195.30	196.00	-0.8	5,147	-0.01%
2023/12/28	2	196.01	1.5	196.00	196.00	0.5	5,112	0.01%
2023/12/27	9.1	201.35	5	201.99	200.50	4.1	5,047	0.08%
2023/12/26	2	202.25	1.3	206.69	207.50	0.7	4,939	0.01%
2023/12/25	16	196.94	0	196.00	198.50	16	4,817	0.33%
2023/12/22	0	0.00	1	197.50	199.00	-1	4,744	-0.02%
2023/12/21	0	0.00	3	196.17	198.50	-3	4,666	-0.06%
2023/12/20	5	197.40	5	199.70	198.00	0	4,595	0.00%
2023/12/19	13	198.42	12	198.67	200.50	1	4,467	0.02%
2023/12/18	3	202.00	3.2	197.16	200.50	-0.2	4,314	-0.01%
2023/12/15	1	196.49	3.8	198.11	197.50	-2.8	4,171	-0.07%
2023/12/14	4	188.50	11	190.50	191.50	-7	3,986	-0.18%
2023/12/13	3.1	188.00	0	0.00	187.50	3.1	3,933	0.08%
2023/12/12	3.1	190.66	5.1	189.62	190.50	-2	3,934	-0.05%
2023/12/11	0.2	185.00	0	0.00	185.50	0.2	3,931	0.01%
2023/12/08	1	186.00	0	0.00	184.50	1	3,926	0.03%
2023/12/07	1	185.00	2	185.50	183.50	-1	3,939	-0.03%
2023/12/06	0	183.50	0.1	185.00	184.50	-0.1	3,910	0.00%
2023/12/05	3	179.34	0	0.00	180.50	3	3,885	0.08%
2023/12/04	1	184.00	4	183.50	183.00	-3	3,840	-0.08%
2023/12/01	1	183.00	0	0.00	184.50	1	3,828	0.03%
2023/11/30	2	185.24	6	185.50	183.00	-4	3,797	-0.10%
2023/11/29	7.1	183.65	13	184.58	185.00	-5.9	3,750	-0.16%
2023/11/28	5	182.80	12	184.04	182.00	-7	3,641	-0.19%
2023/11/27	0	0.00	0.4	178.00	177.50	-0.4	3,479	-0.01%
2023/11/24	0.1	179.00	1	178.51	179.00	-1	3,449	-0.03%
2023/11/22	0	173.00	0	0.00	173.50	0	3,373	0.00%
2023/11/17	0	0.00	0	178.00	177.50	0	3,321	0.00%
2023/11/15	0	0.00	2	174.50	174.00	-2	3,243	-0.06%
2023/11/13	0	175.50	2.3	176.96	175.50	-2.3	3,173	-0.07%
2023/11/10	0.4	175.00	3	174.67	175.00	-2.6	3,157	-0.08%
2023/11/09	0	0.00	2	172.25	172.50	-2	3,140	-0.06%
2023/11/08	0	0.00	1	174.00	172.50	-1	3,184	-0.03%
2023/11/06	0	0.00	3	174.50	175.00	-3	3,148	-0.10%
2023/11/03	0	0.00	3	172.83	173.00	-3	3,136	-0.10%
2023/11/02	1	171.00	17.1	171.46	173.00	-16.1	3,191	-0.51%
2023/11/01	22	169.20	10	168.85	170.00	12	3,118	0.38%
2023/10/31	0	0.00	1	163.50	163.50	-1	3,015	-0.03%
2023/10/30	1	164.50	1	162.50	164.50	0	3,108	0.00%
2023/10/26	0.1	160.00	0	0.00	159.00	0.1	3,209	0.00%
2023/10/23	1	160.50	0	0.00	161.50	1	3,490	0.03%
2023/10/20	0.1	160.50	0	0.00	161.50	0.1	3,591	0.00%
2023/10/19	1.1	161.61	0	0.00	162.50	1.1	3,703	0.03%
2023/10/18	1	164.50	1	164.50	163.50	0	3,798	0.00%
2023/10/17	0.1	166.50	3.1	166.97	166.00	-3	3,867	-0.08%
2023/10/16	0	0.00	7.1	165.93	166.00	-7.1	4,055	-0.18%
2023/10/13	0	0.00	8	165.56	166.00	-8	4,216	-0.19%
2023/10/12	0	0.00	4	165.13	166.50	-4	4,350	-0.09%
2023/10/11	0	0.00	3.3	163.43	164.50	-3.3	4,611	-0.07%
2023/10/06	0.1	161.00	0	0.00	161.50	0.1	4,943	0.00%
2023/10/05	0.2	162.00	0.1	161.00	162.00	0.1	5,309	0.00%
2023/10/04	0.2	158.28	0.1	159.50	159.00	0.1	5,327	0.00%
2023/10/03	1	160.00	1	161.50	161.00	0	5,300	0.00%
2023/10/02	0.3	162.00	0	0.00	162.00	0.3	5,302	0.01%
2023/09/28	0	0.00	1.1	157.06	157.00	-1.1	5,299	-0.02%
2023/09/25	2.1	160.00	0	0.00	160.50	2.1	5,316	0.04%
2023/09/22	3.1	157.98	1	159.00	160.00	2.1	5,350	0.04%
2023/09/21	1	160.50	0	0.00	158.00	1	5,345	0.02%
2023/09/20	0.1	163.00	0	0.00	162.00	0.1	5,322	0.00%
2023/09/19	7	164.92	6.2	164.02	163.50	0.8	5,329	0.02%
2023/09/18	0	0.00	1	165.00	165.00	-1	5,339	-0.02%
2023/09/15	1	166.00	3.1	165.65	166.50	-2.1	5,428	-0.04%
2023/09/14	1.1	164.75	0.4	165.00	164.00	0.7	5,382	0.01%
2023/09/13	2	160.75	1	161.50	161.00	1	5,290	0.02%
2023/09/12	0	0.00	1	159.00	161.00	-1	5,355	-0.02%
2023/09/11	1	157.00	0.4	157.50	157.00	0.6	5,353	0.01%
2023/09/08	0.1	155.50	0	0.00	155.50	0.1	5,383	0.00%
2023/09/07	0.1	159.50	1	160.50	158.00	-0.9	5,393	-0.02%
2023/09/06	1.3	158.45	0.3	159.50	158.50	1	5,367	0.02%
2023/09/05	0.1	159.50	0	0.00	160.00	0.1	5,363	0.00%
2023/09/04	0	0.00	2.3	159.01	160.00	-2.3	5,371	-0.04%
2023/09/01	0	0.00	3	157.68	158.50	-3	5,370	-0.06%
2023/08/31	0	0.00	1	157.50	156.50	-1	5,404	-0.02%
2023/08/30	3.1	156.20	0	0.00	156.50	3.1	5,424	0.06%
2023/08/29	1	155.50	0	0.00	155.50	1	5,451	0.02%
2023/08/28	0	0.00	0.2	155.00	154.50	-0.2	5,477	0.00%
2023/08/25	0	0.00	2	153.00	152.50	-2	5,505	-0.04%
2023/08/24	7.1	154.57	0.1	156.00	154.50	7	5,537	0.13%
2023/08/23	4.2	154.74	3.1	155.02	155.00	1.1	5,562	0.02%
2023/08/21	3.1	153.04	0	0.00	153.50	3.1	5,652	0.06%
2023/08/18	3.1	154.54	4	155.00	154.00	-0.9	5,687	-0.02%
2023/08/17	0.2	155.00	1	156.50	156.50	-0.8	5,682	-0.01%
2023/08/16	1.1	149.52	1.1	152.05	152.00	0	5,669	0.00%
2023/08/15	1.2	155.58	0	0.00	153.00	1.2	5,663	0.02%
2023/08/14	1	154.50	5	154.00	154.50	-4	5,662	-0.07%
2023/08/11	6	159.42	12	158.08	157.50	-6	5,620	-0.11%
2023/08/10	0	0.00	1.1	159.00	158.50	-1.1	5,613	-0.02%
2023/08/08	2.2	162.47	2	160.50	161.50	0.2	5,567	0.00%
2023/08/04	0	0.00	1	165.50	165.50	-1	5,469	-0.02%
2023/08/02	1.3	163.05	6.9	163.12	163.00	-5.6	5,465	-0.10%
2023/08/01	1.1	169.55	1	172.50	168.50	0.1	5,424	0.00%
2023/07/31	5.1	173.46	1.1	172.86	171.50	4	5,375	0.07%
2023/07/28	5	170.90	3.1	170.98	171.00	1.9	5,311	0.04%
2023/07/27	3.1	168.80	4.3	170.01	169.50	-1.2	5,230	-0.02%
2023/07/26	1.2	169.47	1.5	170.48	165.50	-0.3	5,150	-0.01%
2023/07/25	2	175.75	1	176.00	175.50	1	4,990	0.02%
2023/07/24	4.1	180.41	0	0.00	180.50	4.1	4,881	0.08%
2023/07/21	4.1	178.61	6	180.18	180.00	-2	4,755	-0.04%
2023/07/20	0.2	181.00	0.1	182.28	181.50	0	4,673	0.00%
2023/07/19	11.3	180.45	1	179.14	179.00	10.3	4,567	0.23%
2023/07/18	1.7	182.95	12.2	181.69	183.00	-10.5	4,378	-0.24%
2023/07/17	13.2	183.97	6	183.58	182.00	7.2	4,233	0.17%
2023/07/14	23	182.09	12.4	183.41	185.00	10.6	4,107	0.26%
2023/07/13	36.3	179.20	6.2	179.13	177.50	30	3,826	0.78%
2023/07/12	10.1	172.69	14.7	173.66	176.50	-4.6	3,439	-0.13%
2023/07/11	0	0.00	1	162.00	162.50	-1	3,081	-0.03%
2023/07/07	0.1	159.50	0	0.00	159.00	0.1	3,079	0.00%
2023/07/05	2.1	162.00	0	0.00	161.50	2.1	3,110	0.07%
2023/07/04	0.1	161.50	0	0.00	161.50	0.1	3,100	0.00%
2023/07/03	0.1	162.50	1.1	162.55	162.50	-1	3,123	-0.03%
2023/06/29	0	0.00	1.1	159.06	159.00	-1.1	3,114	-0.04%
2023/06/27	1.7	158.28	2	159.50	157.50	-0.3	3,127	-0.01%
2023/06/26	2	157.75	0	0.00	157.00	2	3,104	0.06%
2023/06/21	4.6	156.99	2.3	156.53	156.00	2.3	3,097	0.07%
2023/06/20	1.3	161.27	10.1	161.02	160.50	-8.8	3,024	-0.29%
2023/06/19	0.2	162.50	0	0.00	162.00	0.2	3,062	0.00%
2023/06/16	2	162.50	2	164.00	164.00	0	3,044	0.00%
2023/06/13	0	0.00	1	160.50	159.50	-1	3,155	-0.03%
2023/06/12	0	0.00	0.1	157.50	157.00	-0.1	3,149	0.00%
2023/06/08	1.2	157.43	0	0.00	156.00	1.2	3,152	0.04%
2023/06/07	0.3	158.00	1	159.00	159.00	-0.7	3,186	-0.02%
2023/06/06	1.1	157.00	0	0.00	157.00	1.1	3,200	0.03%
2023/06/05	1.1	160.05	0	0.00	160.00	1.1	3,184	0.03%
2023/06/02	0.4	157.86	1	157.50	158.00	-0.6	3,186	-0.02%
2023/06/01	0.1	157.50	0	0.00	157.00	0.1	3,168	0.00%
2023/05/31	0.1	159.00	0	0.00	159.00	0.1	3,155	0.00%
2023/05/29	0.4	159.66	3	159.67	159.50	-2.6	3,164	-0.08%
2023/05/26	2.2	158.20	1	158.50	158.50	1.2	3,150	0.04%
2023/05/25	0.5	155.90	1.3	157.00	156.50	-0.9	3,128	-0.03%
2023/05/24	1.6	154.66	3.1	155.16	155.50	-1.4	3,096	-0.05%
2023/05/23	1.3	153.25	2.1	154.21	153.00	-0.8	3,068	-0.02%
2023/05/22	4.3	152.21	8	151.56	153.00	-3.7	3,047	-0.12%
2023/05/19	2.3	151.36	1.3	152.40	151.00	1	3,023	0.03%
2023/05/18	8.2	151.88	3	152.00	152.50	5.2	3,002	0.17%
2023/05/17	0	0.00	2.5	149.87	150.50	-2.5	2,987	-0.08%
2023/05/16	2.2	149.08	0.3	149.50	148.50	1.9	2,967	0.06%
2023/05/15	1	148.50	1.1	149.45	148.50	-0.1	2,944	0.00%
2023/05/12	2	146.25	0.3	148.50	147.00	1.7	2,956	0.06%
2023/05/11	3.1	148.47	22.9	148.32	146.50	-19.8	2,950	-0.67%
2023/05/10	0.4	151.43	0	0.00	151.00	0.4	2,928	0.01%
2023/05/09	2	153.24	1	152.00	151.00	1	2,947	0.03%
2023/05/08	17.6	153.78	2.1	154.50	154.50	15.4	2,946	0.52%
2023/05/05	0.3	147.75	6.3	147.12	148.00	-6	2,897	-0.21%
2023/05/04	2	145.00	2	145.97	145.00	0	2,945	0.00%
2023/05/03	0.3	147.50	1.1	147.50	147.00	-0.8	2,980	-0.03%
2023/05/02	0	149.00	0	151.00	150.00	0	3,042	0.00%
2023/04/27	1.1	146.45	1.2	146.14	146.50	-0.1	3,122	0.00%
2023/04/26	1.2	143.50	0.6	145.28	144.50	0.5	3,125	0.02%
2023/04/25	2.3	145.70	1.1	143.78	144.00	1.2	3,132	0.04%
2023/04/24	1	147.50	0.7	149.22	148.00	0.3	3,116	0.01%
2023/04/21	2	149.75	4.7	149.30	149.00	-2.7	3,251	-0.08%
2023/04/20	1.5	151.26	7	150.50	149.00	-5.5	3,261	-0.17%
2023/04/19	0	153.50	9	152.72	151.50	-9	3,293	-0.27%
2023/04/18	1	154.50	0.3	154.17	153.00	0.7	3,307	0.02%
2023/04/17	1.1	155.56	0	0.00	155.00	1.1	3,310	0.03%
2023/04/14	2.2	155.12	2	155.75	155.50	0.2	3,329	0.01%
2023/04/13	1.1	155.05	1.8	154.71	154.00	-0.7	3,363	-0.02%
2023/04/12	3	156.50	1.3	155.72	156.00	1.7	3,362	0.05%
2023/04/11	10	156.50	11	157.50	157.00	-1	3,357	-0.03%
2023/04/10	12.1	157.13	6	157.50	156.50	6.1	3,374	0.18%
2023/04/07	0.2	154.24	0.5	154.50	154.50	-0.2	3,330	-0.01%
2023/04/06	3.1	153.97	0	0.00	152.50	3.1	3,321	0.09%
2023/03/31	0.3	156.66	1	157.00	156.00	-0.7	3,311	-0.02%
2023/03/30	0.3	155.85	4	156.50	156.50	-3.7	3,324	-0.11%
2023/03/29	5.3	153.53	5.6	154.89	153.50	-0.3	3,355	-0.01%
2023/03/28	1.1	155.44	0	155.00	154.00	1.1	3,451	0.03%
2023/03/27	2	156.50	6.9	157.21	157.00	-4.9	3,461	-0.14%
2023/03/24	20.1	156.26	12	155.46	156.50	8.1	3,506	0.23%
2023/03/23	0.2	154.18	0	156.50	155.50	0.1	3,508	0.00%
2023/03/22	8.2	153.82	6.9	154.53	154.00	1.3	3,486	0.04%
2023/03/21	1	153.00	10.6	153.00	152.50	-9.6	3,432	-0.28%
2023/03/20	8	152.56	9.9	152.49	152.00	-1.9	3,439	-0.06%
2023/03/17	22	156.05	7	155.14	154.00	15	3,404	0.44%
2023/03/16	16.2	158.20	3.3	158.85	159.00	12.9	3,238	0.40%
2023/03/15	11.3	157.91	2	158.25	157.50	9.3	3,260	0.29%
2023/03/14	13	153.69	12	155.69	153.50	1	3,248	0.03%
2023/03/13	1	157.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	3	157.84	0.8	156.58	156.00	2.2	3,232	0.07%
2023/03/09	2.2	162.30	2.1	162.77	162.00	0.1	3,243	0.00%
2023/03/08	2	160.25	2.3	161.39	162.00	-0.3	3,232	-0.01%
2023/03/07	1	160.50	2	161.00	161.50	-1	3,229	-0.03%
2023/03/06	1	159.00	0	0.00	159.50	1	3,222	0.03%
2023/03/03	0	0.00	1.9	158.74	158.00	-1.9	3,214	-0.06%
2023/03/02	2	158.25	0	0.00	158.50	2	3,239	0.06%
2023/03/01	5	154.00	5.5	156.30	159.50	-0.5	3,243	-0.02%
2023/02/24	5	161.90	2.5	159.20	159.00	2.5	3,199	0.08%
2023/02/23	8	161.00	8	164.00	164.50	0	3,185	0.00%
2023/02/22	1	159.00	1	160.00	160.00	0	3,228	0.00%
2023/02/20	5	160.50	5	161.50	161.50	0	3,438	0.00%
2023/02/17	9	160.61	9	160.94	161.00	0	3,612	0.00%
2023/02/16	1	162.00	3	161.50	162.00	-2	3,714	-0.05%
2023/02/15	8	160.56	5	158.00	157.50	3	3,886	0.08%
2023/02/14	3	161.00	3.4	161.84	161.50	-0.4	3,988	-0.01%
2023/02/13	1	161.00	5.3	161.51	162.00	-4.3	4,029	-0.11%
2023/02/10	9	164.22	8.2	163.38	163.00	0.8	4,154	0.02%
2023/02/09	0.2	164.46	14.1	165.14	166.00	-13.9	4,266	-0.33%
2023/02/08	4.1	165.47	5.3	164.97	165.00	-1.1	4,329	-0.03%
2023/02/07	6.6	163.20	9	162.50	163.00	-2.4	4,319	-0.06%
2023/02/06	8	160.93	4.2	159.59	159.50	3.9	4,351	0.09%
2023/02/03	3.1	165.50	45	166.00	165.50	-41.9	4,322	-0.97%
2023/02/02	1.2	167.69	1.2	167.55	168.00	0	4,322	0.00%
2023/02/01	7.4	164.46	3	165.33	165.00	4.4	4,318	0.10%
2023/01/31	19.3	162.97	3	162.67	162.50	16.3	4,290	0.38%
2023/01/30	18.5	161.63	1	161.50	160.50	17.5	4,233	0.41%
2023/01/17	3.6	155.49	3	156.67	156.00	0.6	4,179	0.01%
2023/01/16	5.1	156.97	0	0.00	155.50	5.1	4,230	0.12%
2023/01/13	1.5	156.44	0.1	156.00	155.00	1.4	4,252	0.03%
2023/01/12	2.1	158.03	2	156.50	156.50	0.1	4,267	0.00%
2023/01/11	1	159.00	3	160.17	161.50	-2	4,273	-0.05%
2023/01/10	4.3	156.33	5.4	156.80	156.50	-1.1	4,166	-0.03%
2023/01/09	0.1	152.50	1	156.00	156.00	-0.9	4,184	-0.02%
2023/01/06	1.5	147.02	3	150.33	150.50	-1.5	4,186	-0.04%
2023/01/05	0.4	146.50	0.1	146.50	146.50	0.3	4,272	0.01%
2023/01/04	1.1	143.67	2.1	145.79	145.00	-1	4,313	-0.02%
2023/01/03	0.3	142.15	2.1	143.37	145.50	-1.9	4,428	-0.04%
2022/12/30	1.5	140.28	2	140.57	139.50	-0.5	4,437	-0.01%
2022/12/29	3	137.00	4.3	139.06	138.50	-1.3	4,461	-0.03%
2022/12/28	6.1	139.00	4.5	138.67	138.00	1.6	4,519	0.04%
2022/12/27	2.1	144.30	2.1	145.00	143.50	0	4,532	0.00%
2022/12/26	1	143.00	2.4	143.09	143.00	-1.4	4,613	-0.03%
2022/12/23	4	141.88	4.3	143.01	143.50	-0.3	4,740	-0.01%
2022/12/22	6.4	145.85	4.9	146.51	145.50	1.6	4,824	0.03%
2022/12/21	2.3	145.50	0	0.00	143.00	2.3	4,939	0.05%
2022/12/20	4.2	151.01	0	0.00	144.00	4.2	5,049	0.08%
2022/12/19	4.8	152.04	6.5	153.14	153.50	-1.7	5,032	-0.03%
2022/12/16	3	154.33	2.8	154.25	153.50	0.2	5,039	0.00%
2022/12/15	9.9	157.98	3	158.83	158.50	6.9	4,993	0.14%
2022/12/14	2.2	155.45	1.7	156.09	157.00	0.5	5,017	0.01%
2022/12/13	0.1	154.00	2	153.86	153.00	-1.8	5,036	-0.04%
2022/12/12	1.3	152.28	2.3	153.13	153.50	-1	5,053	-0.02%
2022/12/09	1	155.00	0.2	156.67	154.50	0.9	5,071	0.02%
2022/12/08	4.8	153.47	5	154.90	155.50	-0.2	5,073	0.00%
2022/12/07	7.2	155.54	8.9	155.30	155.00	-1.7	5,069	-0.03%
2022/12/06	4	160.00	3.4	159.18	158.50	0.6	5,068	0.01%
2022/12/05	1.3	162.08	0.3	162.31	162.00	1	5,107	0.02%
2022/12/02	2.3	160.71	4	161.50	161.50	-1.8	5,158	-0.03%
2022/12/01	0.3	161.80	3	162.00	161.00	-2.7	5,195	-0.05%
2022/11/30	0.8	157.16	2	158.25	159.00	-1.2	5,157	-0.02%
2022/11/29	2.3	156.03	1	157.00	156.00	1.3	5,186	0.02%
2022/11/28	2.2	155.22	4	156.88	158.00	-1.8	5,196	-0.03%
2022/11/25	4.6	158.70	2.2	158.96	158.00	2.4	5,199	0.05%
2022/11/24	5	160.30	5.7	161.29	160.50	-0.7	5,219	-0.01%
2022/11/23	0.4	158.33	0	0.00	159.50	0.4	5,266	0.01%
2022/11/22	0.2	156.00	1.1	158.39	158.50	-1	5,298	-0.02%
2022/11/21	2.4	156.27	0	0.00	157.00	2.4	5,321	0.04%
2022/11/18	4.3	159.76	3	157.67	156.50	1.3	5,346	0.02%
2022/11/17	1.2	159.59	3	160.83	162.00	-1.8	5,279	-0.03%
2022/11/16	6.3	159.35	6.2	160.40	162.00	0.1	5,259	0.00%
2022/11/15	2.1	161.01	7.2	159.54	162.00	-5.1	5,155	-0.10%
2022/11/14	2.3	154.10	10	154.25	155.50	-7.7	5,060	-0.15%
2022/11/11	15	155.73	15	155.30	155.00	0	5,034	0.00%
2022/11/10	9	145.78	14	145.36	147.00	-5	4,979	-0.10%
2022/11/09	1	140.00	3	141.67	142.00	-2	4,940	-0.04%
2022/11/08	10.4	141.31	4	141.49	139.00	6.3	4,940	0.13%
2022/11/07	5.3	131.85	11	135.27	137.50	-5.7	4,873	-0.12%
2022/11/04	5.4	129.30	6.1	129.91	130.50	-0.7	4,890	-0.01%
2022/11/03	1	124.05	1.1	125.79	127.50	-0.1	4,889	0.00%
2022/11/02	2	127.50	1.3	129.24	127.00	0.7	4,998	0.01%
2022/11/01	1	125.00	0.3	126.00	125.50	0.7	5,005	0.01%
2022/10/31	1	124.00	8.2	124.07	124.00	-7.2	5,223	-0.14%
2022/10/28	8	122.81	0	0.00	121.50	8	5,237	0.15%
2022/10/27	0.1	125.50	12	124.46	125.50	-11.9	5,201	-0.23%
2022/10/26	4	121.00	4	121.88	121.50	0	5,210	0.00%
2022/10/25	2	122.50	2	121.50	120.50	0	5,208	0.00%
2022/10/24	2.2	123.10	2.4	123.30	122.00	-0.3	5,200	-0.01%
2022/10/21	2.2	120.81	4.3	122.02	121.00	-2.2	5,162	-0.04%
2022/10/20	3.2	119.26	5	120.30	121.50	-1.8	5,159	-0.04%
2022/10/19	4	122.50	4.3	121.03	120.50	-0.3	5,171	0.00%
2022/10/18	7	121.57	3.2	122.68	122.50	3.9	5,159	0.07%
2022/10/17	2	116.50	5	117.63	121.50	-3	5,242	-0.06%
2022/10/14	7.5	122.24	1.2	123.42	121.50	6.3	5,266	0.12%
2022/10/13	13.2	119.74	14.4	119.05	117.00	-1.2	5,300	-0.02%
2022/10/12	5.2	121.65	9	123.55	123.00	-3.8	5,252	-0.07%
2022/10/11	15	123.00	7.4	123.20	122.00	7.6	5,282	0.14%
2022/10/07	6	133.50	0	0.00	131.00	6	5,208	0.12%
2022/10/06	4	134.25	10.3	135.97	136.50	-6.3	5,207	-0.12%
2022/10/05	6.2	137.19	4.2	137.78	135.50	2.1	5,209	0.04%
2022/10/04	4.2	132.52	3.7	133.23	133.00	0.4	5,177	0.01%
2022/10/03	6	127.08	6.6	128.19	129.00	-0.6	5,154	-0.01%
2022/09/30	2.2	126.18	5.7	129.20	131.00	-3.5	5,141	-0.07%
2022/09/29	6.2	133.08	3	132.67	131.00	3.2	5,093	0.06%
2022/09/28	11	134.73	8	134.06	132.00	3	5,042	0.06%
2022/09/27	23.2	140.65	12.8	139.70	140.50	10.4	4,938	0.21%
2022/09/26	8.1	150.23	3.1	148.22	148.50	5	4,850	0.10%
2022/09/23	2.4	158.50	5	158.00	157.00	-2.6	4,901	-0.05%
2022/09/22	1.2	154.23	2.6	155.57	156.50	-1.4	4,893	-0.03%
2022/09/21	7.1	158.65	2.5	157.18	157.00	4.6	4,917	0.09%
2022/09/20	2.2	160.52	3.2	161.73	161.50	-1	4,902	-0.02%
2022/09/19	2.1	160.03	4.4	160.30	159.50	-2.3	4,929	-0.05%
2022/09/16	2	162.50	0	0.00	160.50	2	4,974	0.04%
2022/09/15	4.3	165.41	4.1	166.11	164.00	0.2	5,015	0.00%
2022/09/14	2.1	163.27	2.1	163.58	165.00	0	5,091	0.00%
2022/09/13	4.2	167.04	1.1	168.39	167.00	3.1	5,132	0.06%
2022/09/12	1.5	168.20	2.2	168.44	168.50	-0.6	5,211	-0.01%
2022/09/08	7.1	163.44	8.1	163.49	163.50	-1	5,360	-0.02%
2022/09/07	33	158.74	29.7	159.19	158.50	3.3	5,372	0.06%
2022/09/06	2.4	162.50	5	162.60	163.50	-2.6	5,371	-0.05%
2022/09/05	3	163.50	8.3	161.76	162.00	-5.3	5,435	-0.10%
2022/09/02	4.5	165.63	7	166.29	166.00	-2.5	5,510	-0.05%
2022/09/01	4	164.38	5	164.40	164.50	-1	5,499	-0.02%
2022/08/31	2.1	167.47	0.1	168.00	167.50	2	5,561	0.04%
2022/08/30	2.6	167.38	6	166.58	168.00	-3.4	5,559	-0.06%
2022/08/29	5.1	160.51	1.1	161.56	161.00	4	5,496	0.07%
2022/08/26	6.1	166.85	5	168.50	166.50	1.1	5,514	0.02%
2022/08/25	0.4	166.34	0	0.00	167.00	0.4	5,535	0.01%
2022/08/24	3.1	164.86	3	164.67	164.00	0.1	5,560	0.00%
2022/08/23	3.1	162.18	4	164.50	166.00	-0.9	5,648	-0.02%
2022/08/22	4	165.75	8	165.13	164.50	-4	5,753	-0.07%
2022/08/19	8.1	167.82	4	166.63	166.00	4.1	5,751	0.07%
2022/08/18	2	166.25	5	168.00	169.00	-3	5,698	-0.05%
2022/08/17	2	166.75	3.5	166.11	167.50	-1.5	5,659	-0.03%
2022/08/16	7	163.71	12	163.71	163.00	-5	5,586	-0.09%
2022/08/15	11.2	162.39	12	161.00	160.00	-0.8	5,515	-0.01%
2022/08/12	41.3	161.23	49.3	161.71	161.50	-8	5,470	-0.15%
2022/08/11	30.1	161.97	31.2	161.18	161.00	-1.1	5,467	-0.02%
2022/08/10	28	155.71	28.2	155.77	156.50	-0.2	5,418	0.00%
2022/08/09	1.6	155.11	5.2	153.28	155.50	-3.6	5,402	-0.07%
2022/08/08	1.2	149.22	5.2	149.68	151.50	-4.1	5,417	-0.07%
2022/08/05	8.2	146.84	7.6	146.33	149.00	0.6	5,544	0.01%
2022/08/04	4.7	136.98	6	137.00	139.00	-1.4	5,368	-0.03%
2022/08/03	2.2	137.80	3.2	138.00	138.00	-1	5,406	-0.02%
2022/08/02	6	138.08	4.9	138.36	138.00	1.1	5,432	0.02%
2022/08/01	3	141.17	2.4	142.08	141.50	0.6	5,424	0.01%
2022/07/29	1	143.00	0	0.00	142.50	1	5,481	0.02%
2022/07/28	6	142.25	3.2	142.52	142.00	2.8	5,588	0.05%
2022/07/27	5.3	140.09	11.3	140.51	143.00	-6	5,713	-0.11%
2022/07/26	5	143.40	2.6	141.47	141.50	2.4	5,703	0.04%
2022/07/25	4.4	144.75	2	144.75	145.00	2.4	5,727	0.04%
2022/07/22	15.1	146.86	1.2	146.00	146.00	14	5,808	0.24%
2022/07/21	3.7	144.70	4	144.63	145.50	-0.3	5,817	-0.01%
2022/07/20	5	142.09	6	142.08	142.00	-1	5,829	-0.02%
2022/07/19	8	138.07	3.6	139.45	139.00	4.4	5,823	0.08%
2022/07/18	4	142.50	4.1	143.36	144.50	-0.1	5,848	0.00%
2022/07/15	1	140.50	22.5	141.36	141.00	-21.5	5,809	-0.37%
2022/07/14	2	138.50	1	138.50	138.00	1	5,776	0.02%
2022/07/13	2	139.50	0.5	138.50	138.50	1.5	5,750	0.03%
2022/07/12	1	137.50	0.3	137.00	136.50	0.8	5,740	0.01%
2022/07/11	0	0.00	0.4	142.66	141.00	-0.4	5,750	-0.01%
2022/07/08	8	140.13	0	0.00	140.50	8	5,736	0.14%
2022/07/07	1.1	137.50	14	138.14	138.50	-12.9	5,719	-0.23%
2022/07/06	15	133.60	2.6	133.04	133.00	12.4	5,828	0.21%
2022/07/05	2	137.50	2	138.00	138.00	0	5,852	0.00%
2022/07/04	4.2	137.36	6	137.42	137.50	-1.8	5,854	-0.03%
2022/07/01	8	138.69	15.2	137.14	139.00	-7.2	5,867	-0.12%
2022/06/30	4.2	142.24	3	142.33	141.00	1.2	5,781	0.02%
2022/06/29	11	144.64	10	145.25	145.50	1	5,775	0.02%
2022/06/28	5	147.90	12.1	147.35	146.50	-7.1	5,780	-0.12%
2022/06/27	17.1	150.59	11	150.91	152.00	6.1	5,782	0.11%
2022/06/24	7	146.00	0	0.00	147.00	7	5,751	0.12%
2022/06/23	3	141.33	5	142.90	143.50	-2	5,748	-0.03%
2022/06/22	4	144.00	3	145.67	143.00	1	5,747	0.02%
2022/06/21	9.1	144.50	0	0.00	146.50	9.1	5,723	0.16%
2022/06/20	2	148.18	0	0.00	142.50	2	5,801	0.03%
2022/06/17	4	147.42	2	149.25	150.00	2	5,724	0.04%
2022/06/16	6	158.17	17	160.76	156.50	-11	5,598	-0.20%
2022/06/15	3	161.50	1	160.50	162.00	2	5,656	0.04%
2022/06/14	4	159.88	5.2	160.19	160.50	-1.1	5,814	-0.02%
2022/06/13	6	163.00	6.3	161.16	161.50	-0.3	5,805	-0.01%
2022/06/10	8	171.50	8.1	170.94	171.00	-0.1	5,781	0.00%
2022/06/09	4.1	172.65	3	172.50	173.00	1.1	5,831	0.02%
2022/06/08	0	169.50	5	170.00	170.00	-5	5,773	-0.09%
2022/06/07	0	0.00	2	168.50	169.00	-2	5,831	-0.03%
2022/06/06	5	170.30	6	171.00	171.00	-1	5,863	-0.02%
2022/06/02	6	169.75	6	168.92	170.00	0	5,915	0.00%
2022/06/01	0.1	170.50	0	0.00	169.50	0.1	6,035	0.00%
2022/05/31	20	171.43	8	169.81	172.50	12	5,993	0.20%
2022/05/30	23.4	169.30	17	169.97	170.50	6.4	5,949	0.11%
2022/05/27	0	0.00	1	163.00	162.00	-1	5,795	-0.02%
2022/05/26	3.1	161.13	9	161.89	159.00	-5.9	5,807	-0.10%
2022/05/25	0	0.00	3	161.00	161.00	-3	5,839	-0.05%
2022/05/24	9	160.88	0	0.00	156.50	9	5,923	0.15%
2022/05/23	1	162.50	1	165.50	162.50	0	5,895	0.00%
2022/05/20	1	162.00	9	162.44	163.50	-8	5,960	-0.13%
2022/05/19	6	162.58	1	162.00	162.50	5	5,962	0.08%
2022/05/18	15	166.27	19.1	164.29	164.50	-4.1	5,926	-0.07%
2022/05/17	5	161.00	23	161.09	163.50	-18	5,853	-0.31%
2022/05/16	36	160.81	23	160.17	158.50	13	5,876	0.22%
2022/05/13	33	159.52	48.1	161.12	160.50	-15.1	5,791	-0.26%
2022/05/12	35	154.21	18	152.86	152.00	17	5,708	0.30%
2022/05/11	7	155.14	14	155.32	155.00	-7	5,794	-0.12%
2022/05/10	1.1	153.18	0	0.00	155.00	1.1	5,921	0.02%
2022/05/09	11	152.27	0	0.00	151.00	11	6,010	0.18%
2022/05/06	10	154.15	3	154.83	156.00	7	6,134	0.11%
2022/05/05	8	157.44	4	158.36	157.50	4	6,353	0.06%
2022/05/04	2	153.99	2	156.50	153.00	0	6,409	0.00%
2022/05/03	0	0.00	1	150.00	149.50	-1	6,360	-0.02%
2022/04/28	3	144.33	4	144.13	146.50	-1	6,540	-0.02%
2022/04/27	3	140.67	6	141.92	145.00	-3	6,504	-0.05%
2022/04/26	3	146.67	1	145.50	146.00	2	6,482	0.03%
2022/04/25	2	147.25	1	145.00	148.00	1	6,546	0.02%
2022/04/22	5.1	153.71	0	0.00	152.50	5.1	6,512	0.08%
2022/04/21	0	0.00	4	159.88	157.50	-4	6,574	-0.06%
2022/04/20	3	157.50	0	0.00	156.00	3	6,663	0.05%
2022/04/19	1.1	157.73	0	0.00	156.50	1.1	6,912	0.02%
2022/04/18	4	155.88	2	156.50	156.50	2	7,026	0.03%
2022/04/15	2	158.00	2	157.50	156.00	0	7,085	0.00%
2022/04/14	3	161.67	1	163.00	161.50	2	7,253	0.03%
2022/04/13	3	161.67	1	162.00	162.50	2	7,328	0.03%
2022/04/12	6	161.42	4	161.63	159.50	2	7,483	0.03%
2022/04/11	3	168.50	2	166.50	165.50	1	7,609	0.01%
2022/04/08	2	171.25	5	171.77	172.00	-3	7,770	-0.04%
2022/04/07	7	173.07	4	174.50	171.50	3	7,741	0.04%
2022/04/06	2	170.51	5	172.20	171.50	-3	7,763	-0.04%
2022/04/01	1	175.00	5	175.20	176.50	-4	7,802	-0.05%
2022/03/31	0.1	179.00	4	177.00	177.00	-3.9	7,894	-0.05%
2022/03/29	1	177.00	1	179.00	176.50	0	8,113	0.00%
2022/03/28	1	175.98	1	176.50	176.50	0	8,132	0.00%
2022/03/25	4	180.13	0	0.00	179.50	4	8,152	0.05%
2022/03/24	0	0.00	1	182.50	183.00	-1	8,147	-0.01%
2022/03/23	5	182.00	3	182.67	182.00	2	8,170	0.02%
2022/03/22	2	180.00	1	180.00	180.00	1	8,237	0.01%
2022/03/21	0	0.00	7	178.07	178.50	-7	8,264	-0.08%
2022/03/18	18	177.25	17	178.12	177.50	1	8,286	0.01%
2022/03/17	10	178.35	1	179.50	180.00	9	8,312	0.11%
2022/03/16	2	170.00	4	171.50	170.50	-2	8,352	-0.02%
2022/03/15	3	165.17	5	164.60	166.00	-2	8,477	-0.02%
2022/03/14	3	171.50	4	174.50	173.00	-1	8,660	-0.01%
2022/03/11	2	171.00	6	171.08	171.50	-4	8,657	-0.05%
2022/03/10	4	175.63	1	174.50	174.50	3	8,672	0.03%
2022/03/09	4.1	172.38	0	0.00	172.50	4.1	8,760	0.05%
2022/03/08	1	168.50	4	169.88	169.00	-3	8,757	-0.03%
2022/03/07	7.2	172.17	7	171.57	173.00	0.2	8,744	0.00%
2022/03/04	1	183.00	0	0.00	183.00	1	8,684	0.01%
2022/03/03	3	184.52	2	185.50	183.50	1	8,852	0.01%
2022/03/02	3	184.83	1	185.00	185.00	2	8,955	0.02%
2022/03/01	9	186.22	1	186.00	187.00	8	9,107	0.09%
2022/02/25	3.1	183.71	2	182.00	182.00	1.1	9,655	0.01%
2022/02/24	3.1	186.23	8	184.75	183.00	-5	9,843	-0.05%
2022/02/23	2	190.25	1	192.50	192.00	1	10,009	0.01%
2022/02/22	8.2	190.00	5	190.00	188.50	3.2	10,036	0.03%
2022/02/21	0	0.00	4	194.50	194.50	-4	10,029	-0.04%
2022/02/18	2	193.99	0	0.00	195.00	2	10,098	0.02%
2022/02/17	1	193.51	5	193.30	193.50	-4	10,164	-0.04%
2022/02/16	8.1	193.56	1	194.50	192.50	7.1	10,203	0.07%
2022/02/15	2.2	194.05	0	0.00	192.50	2.2	10,212	0.02%
2022/02/14	1.3	196.00	0	0.00	194.00	1.3	10,191	0.01%
2022/02/11	3.5	201.49	0.1	204.00	201.50	3.4	10,126	0.03%
2022/02/10	5	203.90	6	204.75	204.00	-1	10,045	-0.01%
2022/02/09	4.1	199.39	6	199.25	198.50	-1.9	9,887	-0.02%
2022/02/08	8.1	198.19	7	197.29	200.00	1.1	9,855	0.01%
2022/02/07	7	195.14	9	194.39	199.00	-2	9,741	-0.02%
2022/01/26	11	209.27	11	210.09	209.50	0	9,557	0.00%
2022/01/25	0.1	214.00	0	0.00	212.50	0.1	9,569	0.00%
2022/01/24	3	209.33	1.1	207.94	216.00	1.9	9,677	0.02%
2022/01/21	3	205.17	6.1	205.50	205.50	-3	9,695	-0.03%
2022/01/20	5	213.30	9	213.17	212.50	-4	9,574	-0.04%
2022/01/19	7.9	213.52	5	213.60	214.50	2.9	9,518	0.03%
2022/01/18	10.1	218.59	9	217.89	217.00	1.1	9,440	0.01%
2022/01/17	3	221.33	4	222.50	223.50	-1	9,339	-0.01%
2022/01/14	10.1	221.54	7	221.93	222.50	3.1	9,318	0.03%
2022/01/13	12	230.00	6	231.92	229.00	6	9,210	0.07%
2022/01/12	9.2	233.39	120	233.98	231.00	-110.8	9,092	-1.22%	大賣/鉅額交易
2022/01/11	2	226.50	4	229.75	225.50	-2	8,854	-0.02%
2022/01/07	5	234.40	13	233.46	235.00	-8	8,773	-0.09%
2022/01/06	5	241.00	4.1	242.51	242.50	1	8,574	0.01%
2022/01/05	6	240.83	8	245.06	247.00	-2	8,532	-0.02%
2022/01/04	17	243.82	24	244.00	245.00	-7	8,353	-0.08%
2022/01/03	12	240.83	9	238.11	231.50	3	8,080	0.04%
2021/12/30	5	236.10	1	237.50	236.00	4	7,912	0.05%
2021/12/29	11	237.64	12	237.58	236.50	-1	7,927	-0.01%
2021/12/28	28	235.16	5	236.30	235.00	23	7,876	0.29%
2021/12/27	11	232.41	8	232.19	234.50	3	7,835	0.04%
2021/12/24	4	227.00	23.1	229.19	228.50	-19.1	7,779	-0.25%
2021/12/23	34.1	228.21	6.4	227.61	229.00	27.7	7,737	0.36%
2021/12/22	14.3	217.87	0.1	219.00	218.00	14.2	7,635	0.19%
2021/12/21	3.2	218.88	1	218.50	218.00	2.2	7,661	0.03%
2021/12/20	26.1	221.07	1	223.00	219.00	25.1	7,611	0.33%
2021/12/17	35	224.07	1	225.00	225.00	34	7,574	0.45%
2021/12/16	4	227.38	7	226.43	228.50	-3	7,506	-0.04%
2021/12/15	3	217.50	3	218.50	219.00	0	7,348	0.00%
2021/12/14	9	218.94	9	219.06	217.00	0	7,303	0.00%
2021/12/13	3	226.00	82	222.87	223.00	-79	7,229	-1.09%
2021/12/10	11	227.41	20	226.48	226.00	-9	7,126	-0.13%
2021/12/09	11	221.32	7	221.21	220.50	4	6,926	0.06%
2021/12/08	8	218.25	17.2	216.01	219.00	-9.2	6,752	-0.14%
2021/12/07	3	209.50	0	0.00	209.50	3	6,534	0.05%
2021/12/06	6	211.42	2	212.75	212.00	4	6,504	0.06%
2021/12/03	72.7	211.04	3	212.00	211.50	69.7	6,549	1.06%
2021/12/02	31	204.87	1	204.50	205.00	30	6,505	0.46%
2021/12/01	7	205.57	5	205.90	206.50	2	6,555	0.03%
2021/11/29	26	205.33	25	205.96	205.00	1	6,545	0.02%
2021/11/26	2	204.47	20	202.48	200.50	-18	6,407	-0.28%
2021/11/25	32.5	213.58	11.1	213.47	212.50	21.4	6,371	0.34%
2021/11/24	44	220.19	39.2	219.73	215.00	4.8	6,396	0.08%
2021/11/23	8.1	208.78	16.2	208.53	207.00	-8.1	5,993	-0.14%
2021/11/22	19	204.74	11.1	205.09	205.50	7.9	5,969	0.13%
2021/11/19	0	0.00	3	196.33	195.00	-3	5,977	-0.05%
2021/11/18	0	197.00	4	195.38	196.00	-4	6,058	-0.07%
2021/11/17	1	198.00	2	196.75	198.00	-1	6,094	-0.02%
2021/11/16	5	196.60	5	194.70	194.50	0	6,123	0.00%
2021/11/15	9	194.89	8	193.81	193.50	1	6,196	0.02%
2021/11/12	10	196.75	9	193.61	193.00	1	6,252	0.02%
2021/11/11	3.1	194.32	1	193.50	193.00	2.1	6,248	0.03%
2021/11/10	3.1	192.34	3	192.83	194.00	0.1	6,319	0.00%
2021/11/09	1	195.50	1	195.50	194.50	0	6,353	0.00%
2021/11/08	4.1	193.68	5	191.50	191.50	-0.9	6,364	-0.01%
2021/11/05	4	192.63	3	191.67	193.00	1	6,400	0.02%
2021/11/04	2	191.75	1	192.50	190.50	1	6,437	0.02%
2021/11/03	3	190.67	1	195.50	192.00	2	6,483	0.03%
2021/11/02	6	196.75	14	198.25	191.50	-8	6,617	-0.12%
2021/11/01	20	196.45	12	196.75	197.00	8	6,518	0.12%
2021/10/29	5.1	188.93	7	188.86	189.50	-1.9	6,392	-0.03%
2021/10/28	0	0.00	3	183.00	183.00	-3	6,313	-0.05%
2021/10/27	3	182.00	3	182.50	182.50	0	6,353	0.00%
2021/10/26	1	181.50	2	182.00	182.00	-1	6,424	-0.02%
2021/10/25	3	179.00	2	181.00	180.50	1	6,532	0.02%
2021/10/22	4	178.75	1	181.50	179.00	3	6,741	0.04%
2021/10/21	2	182.25	12	186.33	180.50	-10	6,876	-0.15%
2021/10/20	1	183.00	1	183.50	183.00	0	6,886	0.00%
2021/10/19	1	183.00	3	181.83	183.00	-2	7,066	-0.03%
2021/10/18	13	179.19	1	181.50	179.00	12	7,159	0.17%
2021/10/15	2	183.25	2	183.00	184.00	0	7,337	0.00%
2021/10/14	1	176.00	3	177.67	176.00	-2	7,447	-0.03%
2021/10/13	3	175.83	0	0.00	175.00	3	7,552	0.04%
2021/10/08	2	180.50	1	181.00	181.00	1	7,840	0.01%
2021/10/07	0	0.00	1	179.00	181.50	-1	8,099	-0.01%
2021/10/06	1	176.50	0	0.00	175.00	1	8,891	0.01%
2021/10/05	2	173.00	1	176.00	176.00	1	8,968	0.01%
2021/10/04	0	0.00	1	177.50	172.00	-1	9,015	-0.01%
2021/10/01	1.1	176.41	1	177.50	175.50	0.1	9,120	0.00%
2021/09/30	1	178.00	6	175.83	181.50	-5	9,188	-0.05%
2021/09/29	2.1	174.55	1	174.50	174.50	1.1	9,180	0.01%
2021/09/28	4.1	183.78	1	184.00	184.00	3.1	9,168	0.03%
2021/09/27	5	187.80	0	0.00	187.00	5	9,163	0.05%
2021/09/24	3	189.67	2	191.25	191.00	1	9,278	0.01%
2021/09/17	1	190.00	1	189.50	190.50	0	9,671	0.00%
2021/09/16	3	190.17	5	189.60	189.00	-2	9,806	-0.02%
2021/09/15	2	190.25	1	191.00	189.00	1	10,108	0.01%
2021/09/14	4	191.88	4	192.63	192.00	0	10,464	0.00%
2021/09/13	1	193.00	5	193.30	192.00	-4	10,503	-0.04%
2021/09/10	6	193.42	4	189.88	193.50	2	10,554	0.02%
2021/09/09	4	189.13	3	188.67	189.50	1	10,705	0.01%
2021/09/08	2	186.00	2	187.00	185.00	0	10,742	0.00%
2021/09/07	6	193.17	3	197.00	189.00	3	10,701	0.03%
2021/09/06	4	196.38	15	195.53	195.50	-11	10,626	-0.10%
2021/09/03	2	191.50	4.7	192.93	194.00	-2.7	10,585	-0.03%
2021/09/02	8	194.69	7	191.71	189.50	1	10,684	0.01%
2021/09/01	1.3	192.80	1.1	193.41	194.00	0.2	10,842	0.00%
2021/08/31	4	191.25	4	190.63	193.00	0	10,880	0.00%
2021/08/30	5	193.30	8.1	194.57	193.50	-3.1	10,831	-0.03%
2021/08/27	8	189.88	8	190.44	190.00	0	10,694	0.00%
2021/08/26	24	186.27	15	187.67	187.50	9	10,631	0.08%
2021/08/25	6	183.00	21	187.33	191.00	-15	10,485	-0.14%
2021/08/24	12.1	174.33	9	177.94	174.00	3.1	10,262	0.03%
2021/08/23	9	174.44	8	171.13	174.00	1	10,224	0.01%
2021/08/20	6	162.42	5.1	163.23	164.00	0.9	10,164	0.01%
2021/08/19	10	165.95	10	164.70	163.50	0	10,107	0.00%
2021/08/18	2	167.00	2	166.25	173.50	0	10,062	0.00%
2021/08/17	3	170.67	2	170.50	166.00	1	10,148	0.01%
2021/08/16	3	169.50	5.4	172.52	172.50	-2.4	10,093	-0.02%
2021/08/13	4	176.00	1	177.00	172.50	3	10,033	0.03%
2021/08/12	6	178.17	0	0.00	179.00	6	10,040	0.06%
2021/08/11	7	180.71	8	181.88	180.00	-1	10,077	-0.01%
2021/08/10	7	181.71	12	182.08	182.00	-5	10,147	-0.05%
2021/08/09	3	188.17	2	188.53	187.00	1	10,205	0.01%
2021/08/06	7	194.50	7	194.36	193.00	0	10,262	0.00%
2021/08/05	11	203.18	5	203.00	204.00	6	10,235	0.06%
2021/08/04	3.1	199.52	3	200.67	199.00	0.1	10,513	0.00%
2021/08/03	7.1	197.17	12	198.67	199.50	-4.9	10,820	-0.05%
2021/08/02	1	191.50	1	193.00	192.50	0	10,893	0.00%
2021/07/30	2	193.50	2	192.50	189.00	0	10,992	0.00%
2021/07/29	0	0.00	1.1	192.31	195.50	-1.1	11,203	-0.01%
2021/07/28	2	190.75	9	192.00	189.00	-7	11,474	-0.06%
2021/07/27	9	203.10	5	199.30	196.50	4	11,612	0.03%
2021/07/26	7	210.43	1	210.50	209.00	6	11,672	0.05%
2021/07/23	11.2	215.94	11	215.14	210.00	0.2	11,876	0.00%
2021/07/22	28	215.03	25	212.88	212.00	3	11,797	0.03%
2021/07/21	4	216.13	6	216.01	213.00	-2	11,968	-0.02%
2021/07/20	2	211.75	10.1	211.02	209.00	-8.1	12,128	-0.07%
2021/07/19	7	217.14	2	215.00	216.00	5	12,481	0.04%
2021/07/16	5.1	214.34	7.1	214.36	217.00	-2.1	12,839	-0.02%
2021/07/15	5	211.70	3	213.33	213.50	2	13,757	0.01%
2021/07/14	18.1	210.02	24	211.85	210.50	-5.9	14,389	-0.04%
2021/07/13	31	213.66	28.1	213.94	215.50	2.9	14,242	0.02%
2021/07/12	0	0.00	1	199.50	200.50	-1	13,477	-0.01%
2021/07/09	0	0.00	1	198.00	196.00	-1	13,427	-0.01%
2021/07/08	5	197.80	4	197.75	196.00	1	13,477	0.01%
2021/07/07	2.1	196.00	7	197.07	197.00	-4.9	13,466	-0.04%
2021/07/05	2	194.50	3	194.50	194.50	-1	13,610	-0.01%
2021/07/02	5	189.20	2	189.50	189.50	3	13,814	0.02%
2021/07/01	0	0.00	9	186.94	187.00	-9	13,871	-0.06%
2021/06/30	7	194.79	7	194.57	193.00	0	13,947	0.00%
2021/06/29	6	196.00	7.1	198.63	192.00	-1.1	13,885	-0.01%
2021/06/28	1	191.00	0.1	191.50	191.50	0.9	13,710	0.01%
2021/06/25	6	193.00	3	194.50	191.00	3	13,743	0.02%
2021/06/24	6	192.83	6	191.67	194.50	0	13,640	0.00%
2021/06/23	15.1	186.81	20	187.58	191.50	-4.9	13,369	-0.04%
2021/06/22	3	178.00	2	178.75	177.50	1	13,018	0.01%
2021/06/21	2	180.75	1	178.00	178.00	1	13,002	0.01%
2021/06/18	18	188.92	14	186.36	183.00	4	12,987	0.03%
2021/06/17	1	180.50	8	183.88	185.00	-7	12,867	-0.05%
2021/06/16	0	0.00	2	181.25	180.00	-2	12,976	-0.02%
2021/06/15	3	182.50	0	0.00	182.50	3	13,000	0.02%
2021/06/11	1	180.00	6	180.17	182.00	-5	13,061	-0.04%
2021/06/10	8	182.56	1.2	182.00	183.00	6.9	13,107	0.05%
2021/06/09	6	179.92	8.1	180.82	181.00	-2.1	12,969	-0.02%
2021/06/08	10	176.00	9	175.44	174.00	1	12,752	0.01%
2021/06/07	7	171.86	6	171.08	172.00	1	12,733	0.01%
2021/06/04	1	172.50	0	0.00	172.50	1	12,735	0.01%
2021/06/03	2	171.00	7	170.71	173.00	-5	12,838	-0.04%
2021/06/02	2	167.00	0	0.00	165.00	2	12,791	0.02%
2021/05/31	1	170.50	6	167.17	168.50	-5	12,884	-0.04%
2021/05/28	10	165.65	9	165.00	165.00	1	12,907	0.01%
2021/05/27	0	0.00	2	162.50	163.50	-2	12,956	-0.02%
2021/05/26	1	162.00	1	167.50	162.00	0	13,006	0.00%
2021/05/25	30	165.72	32	166.02	164.00	-2	13,006	-0.02%
2021/05/24	1	153.00	1	154.00	156.00	0	13,123	0.00%
2021/05/21	1	151.00	0	0.00	153.50	1	13,256	0.01%
2021/05/20	1.1	147.59	1	148.50	147.50	0.1	13,666	0.00%
2021/05/19	2.1	152.43	1	151.50	150.00	1.1	13,667	0.01%
2021/05/17	8	147.31	11	147.27	145.00	-3	13,815	-0.02%
2021/05/14	5	154.20	6	155.33	155.00	-1	13,665	-0.01%
2021/05/13	6	155.25	14	153.71	152.00	-8	13,578	-0.06%
2021/05/12	31.2	156.95	22	153.34	155.00	9.2	13,449	0.07%
2021/05/11	15	162.00	19	157.00	158.00	-4	13,222	-0.03%
2021/05/10	3	175.00	2	177.25	172.00	1	13,061	0.01%
2021/05/07	5	173.50	7	176.29	178.50	-2	13,058	-0.02%
2021/05/06	10	171.65	9	172.78	172.50	1	13,022	0.01%
2021/05/05	14	172.61	8	175.38	170.50	6	12,783	0.05%
2021/05/04	8	185.81	16	183.81	183.00	-8	12,559	-0.06%
2021/05/03	8	188.19	10	185.00	183.50	-2	12,493	-0.02%
2021/04/29	26	200.04	120	198.05	195.50	-94	12,639	-0.74%	大賣/
2021/04/28	1	195.00	8	195.19	196.00	-7	12,427	-0.06%
2021/04/27	25	198.20	28.1	199.10	197.50	-3.1	12,426	-0.02%
2021/04/26	12	193.58	112.1	192.35	200.00	-100.1	12,255	-0.82%	大賣/
2021/04/23	34	189.57	37	190.16	192.50	-3	12,017	-0.02%
2021/04/22	36.1	190.33	36.2	187.01	179.00	-0.1	11,844	0.00%
2021/04/21	148.2	196.18	110.5	197.77	190.50	37.7	11,537	0.33%	大買/大賣/
2021/04/20	100.5	187.82	41.3	184.21	190.00	59.2	10,641	0.56%
2021/04/19	1	172.50	12	172.50	173.00	-11	9,991	-0.11%
2021/04/16	2	169.00	9	169.83	169.50	-7	10,055	-0.07%
2021/04/15	0	0.00	6	167.50	169.00	-6	10,170	-0.06%
2021/04/14	2	166.50	1	166.00	168.50	1	10,245	0.01%
2021/04/13	11	172.27	3.2	171.92	170.00	7.8	10,377	0.08%
2021/04/12	3	170.33	16.2	170.84	170.50	-13.2	10,532	-0.13%
2021/04/09	12	173.83	8	171.50	170.00	4	10,767	0.04%
2021/04/08	43	176.29	25.2	175.87	176.00	17.8	10,814	0.16%
2021/04/07	5	173.10	9	173.94	172.50	-4	10,851	-0.04%
2021/04/06	42	173.25	37.5	173.38	174.00	4.5	11,465	0.04%
2021/04/01	5	169.50	3	170.17	169.50	2	11,433	0.02%
2021/03/31	1	168.50	5	168.90	169.00	-4	11,478	-0.03%
2021/03/30	1	167.00	3	165.33	167.50	-2	11,564	-0.02%
2021/03/29	24	163.88	23	163.35	164.00	1	11,816	0.01%
2021/03/26	2	160.00	7	161.29	161.00	-5	12,205	-0.04%
2021/03/25	7	160.57	7	161.07	160.50	0	12,361	0.00%
2021/03/24	11	163.45	5	163.80	162.00	6	12,549	0.05%
2021/03/23	5.2	165.27	7	166.00	166.00	-1.8	12,740	-0.01%
2021/03/22	6	166.33	0	0.00	165.50	6	12,974	0.05%
2021/03/19	2	165.75	2	167.00	168.00	0	13,214	0.00%
2021/03/18	7	166.50	5	167.90	167.00	2	13,270	0.02%
2021/03/17	6	167.67	3	170.83	165.50	3	13,845	0.02%
2021/03/16	5	167.10	9	167.50	168.50	-4	14,131	-0.03%
2021/03/15	1	164.50	0	0.00	165.50	1	14,731	0.01%
2021/03/12	2	164.00	7	163.21	164.00	-5	14,975	-0.03%
2021/03/11	5	161.50	2	160.50	162.50	3	15,371	0.02%
2021/03/10	4	154.50	3	155.33	156.00	1	15,671	0.01%
2021/03/09	13	151.85	9	153.39	153.50	4	16,368	0.02%
2021/03/08	4	160.00	1	157.50	157.50	3	16,950	0.02%
2021/03/05	8	160.81	13	160.92	160.00	-5	18,104	-0.03%
2021/03/04	7.1	160.72	3	161.17	160.00	4.1	18,259	0.02%
2021/03/03	6	161.83	3.1	162.15	163.50	2.9	18,387	0.02%
2021/03/02	2	169.75	3	168.33	166.50	-1	18,602	-0.01%
2021/02/26	4	166.87	2.2	166.86	167.00	1.8	18,790	0.01%
2021/02/25	5	172.30	15	171.50	171.00	-10	19,109	-0.05%
2021/02/24	22.1	174.83	30	174.82	170.00	-7.9	19,236	-0.04%
2021/02/23	14	172.25	21	172.43	172.00	-7	18,979	-0.04%
2021/02/22	122	171.43	22	174.34	175.00	100	18,860	0.53%	大買/
2021/02/19	5	165.60	1	165.50	167.00	4	18,511	0.02%
2021/02/18	4	163.25	5	163.80	164.00	-1	18,916	-0.01%
2021/02/17	25	163.76	18	163.22	161.50	7	18,922	0.04%
2021/02/05	1	155.00	0	0.00	155.00	1	18,760	0.01%
2021/02/04	1.2	156.17	0	0.00	157.00	1.2	18,906	0.01%
2021/02/03	2.3	156.00	5	155.00	155.50	-2.7	19,198	-0.01%
2021/02/02	4	156.38	6	157.17	158.00	-2	19,247	-0.01%
2021/02/01	18	149.39	15	148.87	150.00	3	19,361	0.02%
2021/01/29	5	154.30	12	153.04	152.00	-7	19,472	-0.04%
2021/01/28	2	156.75	2	158.00	157.50	0	19,406	0.00%
2021/01/27	7	162.79	3	162.83	162.00	4	19,456	0.02%
2021/01/26	5	164.60	1.1	163.18	162.00	3.9	19,440	0.02%
2021/01/25	16.1	174.17	17	173.32	170.50	-0.9	19,287	0.00%
2021/01/22	31	169.42	26	170.67	172.00	5	18,999	0.03%
2021/01/21	0	0.00	2	161.50	160.00	-2	18,678	-0.01%
2021/01/20	6	160.17	4	162.50	159.50	2	18,700	0.01%
2021/01/19	3.1	163.86	0	0.00	165.00	3.1	18,666	0.02%
2021/01/18	22	162.18	62.1	157.62	163.00	-40.1	18,622	-0.22%
2021/01/15	9	163.22	4	161.25	161.00	5	18,518	0.03%
2021/01/14	4	168.00	12	169.54	167.50	-8	18,227	-0.04%
2021/01/13	5.1	170.10	13	169.35	169.00	-7.9	18,092	-0.04%
2021/01/12	22	169.77	8	169.00	168.50	14	17,950	0.08%
2021/01/11	9.2	173.28	6	171.83	174.00	3.2	17,810	0.02%
2021/01/08	38.1	168.28	4	170.25	170.00	34.1	17,740	0.19%
2021/01/07	10	171.45	2	171.75	172.00	8	17,767	0.05%
2021/01/06	16	170.32	9	171.33	172.50	7	17,705	0.04%
2021/01/05	7	170.64	15	170.80	171.00	-8	17,446	-0.05%
2021/01/04	33	178.05	32	178.83	177.50	1	17,184	0.01%
2020/12/31	17	176.00	16	175.97	177.50	1	16,868	0.01%
2020/12/30	41.4	175.62	60	174.71	175.00	-18.6	16,663	-0.11%
2020/12/29	113	173.92	90.2	173.43	171.00	22.8	16,395	0.14%	大買/
2020/12/28	9.1	167.94	6	167.92	169.00	3.1	15,706	0.02%
2020/12/25	4	165.00	1	166.00	167.50	3	15,544	0.02%
2020/12/24	13.1	168.31	4	167.50	165.00	9.1	15,449	0.06%
2020/12/23	26.1	166.58	38	167.21	168.00	-11.9	15,348	-0.08%
2020/12/22	56.1	165.21	58	164.80	162.50	-1.9	15,141	-0.01%
2020/12/21	14	160.14	11	159.64	160.50	3	14,756	0.02%
2020/12/18	29	164.05	27	163.20	161.50	2	14,595	0.01%
2020/12/17	42	167.81	31	166.21	166.50	11	14,418	0.08%
2020/12/16	6.1	169.07	4.5	168.06	170.00	1.6	14,232	0.01%
2020/12/15	33	166.25	36	167.64	163.00	-3	13,968	-0.02%
2020/12/14	23	169.72	22	169.45	168.50	1	13,701	0.01%
2020/12/11	54	170.27	53.4	170.68	168.00	0.6	13,705	0.00%
2020/12/10	8	167.94	10	167.95	168.00	-2	13,190	-0.02%
2020/12/09	30.5	171.34	28.4	171.07	172.00	2.2	12,823	0.02%
2020/12/08	28	157.95	25	158.72	159.00	3	12,171	0.02%
2020/12/07	11	154.32	27	154.30	154.50	-16	11,949	-0.13%
2020/12/04	14.1	159.82	16	160.06	160.00	-1.9	11,594	-0.02%
2020/12/03	90	158.61	91.1	157.07	160.00	-1.1	11,330	-0.01%
2020/12/02	43.1	151.48	43	150.91	154.00	0.1	10,718	0.00%
2020/12/01	248	147.86	238	147.17	144.50	10	10,250	0.10%	大買/大賣/
2020/11/30	0	0.00	5	143.00	143.50	-5	9,258	-0.05%
2020/11/27	14	129.43	15	129.40	130.50	-1	9,019	-0.01%
2020/11/26	20	127.65	29	126.59	129.00	-9	8,867	-0.10%
2020/11/25	21	125.64	14	126.54	122.00	7	8,601	0.08%
2020/11/24	36	124.42	47	124.35	125.00	-11	8,371	-0.13%
2020/11/23	2	119.50	6	119.33	120.00	-4	7,990	-0.05%
2020/11/20	8	117.38	7	116.57	116.50	1	7,791	0.01%
2020/11/19	2	116.75	0	0.00	117.00	2	7,773	0.03%
2020/11/18	2	115.75	5	116.30	116.00	-3	7,765	-0.04%
2020/11/17	34	119.03	80	119.62	115.50	-46	7,764	-0.59%
2020/11/16	4	115.00	13	115.04	115.00	-9	7,533	-0.12%
2020/11/13	0	0.00	12	113.58	113.50	-12	7,530	-0.16%
2020/11/12	10	114.35	35	113.27	112.50	-25	7,548	-0.33%
2020/11/11	58	111.75	26	112.52	114.00	32	7,577	0.42%
2020/11/10	7	108.71	7.2	108.00	107.50	-0.2	7,456	0.00%
2020/11/09	62	109.04	24.1	108.75	110.00	37.9	7,487	0.51%
2020/11/06	19.1	107.15	45	106.82	106.00	-25.9	7,417	-0.35%
2020/11/05	5	103.80	2	103.75	103.50	3	7,400	0.04%
2020/11/04	41.1	103.65	21	103.50	103.50	20.1	7,491	0.27%
2020/11/02	0	0.00	3	99.30	99.30	-3	7,766	-0.04%
2020/10/30	2	100.50	1	100.00	99.60	1	7,843	0.01%
2020/10/29	2	99.55	2	99.45	99.90	0	7,870	0.00%
2020/10/28	11.1	103.40	13	102.15	101.50	-1.9	7,984	-0.02%
2020/10/27	3	104.00	0	0.00	104.00	3	8,025	0.04%
2020/10/26	0	0.00	2	103.25	103.00	-2	8,076	-0.02%
2020/10/23	1	103.00	2	102.50	103.00	-1	8,305	-0.01%
2020/10/22	1	103.00	3	102.50	102.00	-2	8,390	-0.02%
2020/10/21	0	0.00	1	101.50	101.50	-1	8,543	-0.01%
2020/10/20	2	102.00	3	101.33	101.00	-1	8,742	-0.01%
2020/10/19	1	102.00	18	101.22	102.00	-17	8,987	-0.19%
2020/10/16	26	102.85	3	102.33	101.00	23	9,209	0.25%
2020/10/15	17	102.29	32.1	102.19	102.50	-15.1	9,217	-0.16%
2020/10/14	23	99.92	4	100.05	100.50	19	9,128	0.21%
2020/10/13	2	98.00	2	98.00	99.20	0	9,252	0.00%
2020/10/12	1	98.10	0	0.00	98.00	1	9,314	0.01%
2020/10/08	1	98.60	1	98.80	98.70	0	9,377	0.00%
2020/10/07	0	0.00	2	98.80	99.00	-2	9,472	-0.02%
2020/10/06	4	98.53	2	98.75	98.50	2	9,629	0.02%
2020/09/30	2	97.00	2	96.50	96.80	0	10,071	0.00%
2020/09/29	2	96.30	0	0.00	96.10	2	10,245	0.02%
2020/09/28	2	95.50	6	96.60	96.00	-4	10,438	-0.04%
2020/09/25	13	95.72	43	95.53	94.40	-30	10,471	-0.29%
2020/09/24	5	98.20	1	98.40	97.20	4	10,491	0.04%
2020/09/23	7.2	99.50	5	99.06	99.90	2.2	10,527	0.02%
2020/09/22	9	98.68	8	99.26	98.50	1	10,541	0.01%
2020/09/21	5	100.60	2	100.00	100.00	3	10,519	0.03%
2020/09/18	1	102.50	1	102.00	102.00	0	10,529	0.00%
2020/09/17	6	103.00	5	103.20	103.00	1	10,545	0.01%
2020/09/16	11	104.41	12	104.58	103.00	-1	10,542	-0.01%
2020/09/15	14	102.46	5	101.70	103.00	9	10,426	0.09%
2020/09/14	5	100.60	20	100.50	100.50	-15	10,339	-0.15%
2020/09/11	9	100.50	10	100.60	100.50	-1	10,356	-0.01%
2020/09/10	2	102.25	3	101.83	100.50	-1	10,358	-0.01%
2020/09/09	18.3	101.57	9	100.48	102.00	9.3	10,349	0.09%
2020/09/08	7.5	100.50	7	100.44	100.50	0.5	10,338	0.00%
2020/09/07	27.1	102.18	22	101.25	100.00	5.1	10,388	0.05%
2020/09/04	12	100.28	22	99.35	102.50	-10	10,355	-0.10%
2020/09/03	39	99.91	10	99.19	101.00	29	10,503	0.28%
2020/09/02	4	97.35	2	97.05	97.30	2	10,847	0.02%
2020/09/01	5	95.84	2	95.75	96.80	3	10,883	0.03%
2020/08/31	15	96.76	10	96.85	96.40	5	10,959	0.05%
2020/08/28	2	97.15	2	97.15	97.40	0	11,085	0.00%
2020/08/27	3	98.70	3	98.60	98.40	0	11,263	0.00%
2020/08/26	1	97.60	60	97.57	97.80	-59	11,264	-0.52%
2020/08/25	3	98.70	3	98.37	97.50	0	11,271	0.00%
2020/08/24	3	97.60	2	97.35	98.00	1	11,270	0.01%
2020/08/21	10	96.92	16	96.81	97.10	-6	11,267	-0.05%
2020/08/20	16	96.20	35	97.27	95.60	-19	11,224	-0.17%
2020/08/19	26	102.94	3	102.17	101.50	23	11,038	0.21%
2020/08/18	5	104.00	12	103.75	104.00	-7	11,024	-0.06%
2020/08/17	7	104.64	4	104.50	104.00	3	11,026	0.03%
2020/08/14	8	102.75	9	102.78	103.50	-1	10,886	-0.01%
2020/08/13	9	103.06	6	102.75	101.00	3	10,794	0.03%
2020/08/12	15	102.97	9.6	103.05	103.00	5.4	10,709	0.05%
2020/08/11	15	104.07	19	104.37	102.50	-4	10,656	-0.04%
2020/08/10	4	101.63	9	102.33	101.50	-5	10,475	-0.05%
2020/08/07	72	102.78	6	103.58	100.00	66	10,409	0.63%
2020/08/05	4	99.80	16	100.17	99.30	-12	10,260	-0.12%
2020/08/04	6	97.97	7	98.33	98.90	-1	10,378	-0.01%
2020/08/03	7	97.49	0	0.00	97.00	7	10,731	0.07%
2020/07/31	7	97.73	10	98.29	98.00	-3	10,755	-0.03%
2020/07/30	9	95.68	10	96.45	97.80	-1	10,717	-0.01%
2020/07/29	13	94.40	11	94.69	94.50	2	10,733	0.02%
2020/07/28	32	96.52	22	97.09	94.50	10	10,724	0.09%
2020/07/27	19	96.32	20	96.47	95.30	-1	10,641	-0.01%
2020/07/24	11	98.81	12	98.13	96.10	-1	10,589	-0.01%
2020/07/23	23	101.46	8	100.69	100.00	15	10,450	0.14%
2020/07/22	9	107.39	18	107.22	108.00	-9	10,288	-0.09%
2020/07/21	19	105.79	26	105.60	106.00	-7	10,074	-0.07%
2020/07/20	17	104.06	11	103.86	103.50	6	9,894	0.06%
2020/07/17	6	102.00	11	103.23	103.00	-5	9,830	-0.05%
2020/07/16	7	103.14	7	102.29	102.00	0	9,847	0.00%
2020/07/15	9	101.94	5	102.40	101.00	4	9,773	0.04%
2020/07/14	13	102.77	14	102.54	101.50	-1	9,928	-0.01%
2020/07/13	19	104.34	6	104.92	104.50	13	10,021	0.13%
2020/07/10	8	103.31	7	102.79	102.50	1	10,149	0.01%
2020/07/09	20	104.73	22	105.89	106.00	-2	10,110	-0.02%
2020/07/08	34	102.36	36	103.00	102.50	-2	9,882	-0.02%
2020/07/07	7	99.29	38	98.66	99.50	-31	9,766	-0.32%
2020/07/06	44	99.90	15	100.25	100.00	29	9,890	0.29%
2020/07/03	2	96.90	14	97.44	97.80	-12	10,061	-0.12%
2020/07/02	6	96.27	6	96.82	97.00	0	10,263	0.00%
2020/07/01	10	95.68	5	95.44	95.40	5	10,373	0.05%
2020/06/30	2	94.25	13	94.57	94.90	-11	10,424	-0.11%
2020/06/29	1	92.80	0	0.00	93.00	1	10,470	0.01%
2020/06/24	4	94.25	15	94.52	94.00	-11	10,531	-0.10%
2020/06/23	5	93.58	14	93.84	93.90	-9	10,717	-0.08%
2020/06/22	5	93.70	2	93.90	93.10	3	10,897	0.03%
2020/06/19	16	93.79	11	93.94	93.90	5	11,175	0.04%
2020/06/18	2	92.00	5	92.08	92.10	-3	11,317	-0.03%
2020/06/17	2	92.60	10	92.31	92.40	-8	11,436	-0.07%
2020/06/16	1	91.90	11	92.02	92.10	-10	11,637	-0.09%
2020/06/15	0	0.00	4	90.60	90.50	-4	11,968	-0.03%
2020/06/12	5	90.36	4	89.65	91.50	1	12,126	0.01%
2020/06/11	10	94.43	22	92.16	91.50	-12	12,253	-0.10%
2020/06/10	12	95.26	11	94.62	95.40	1	12,271	0.01%
2020/06/09	48	95.74	40	96.05	94.20	8	12,514	0.06%
2020/06/08	68	95.93	52	96.79	99.00	16	12,338	0.13%
2020/06/05	15	92.13	12	91.84	91.80	3	11,890	0.03%
2020/06/04	10	91.33	11	91.75	91.60	-1	11,991	-0.01%
2020/06/03	22	91.38	20	91.60	91.40	2	12,099	0.02%
2020/06/02	17	90.96	28	91.59	91.50	-11	11,996	-0.09%
2020/06/01	3	88.53	5	88.96	89.00	-2	11,938	-0.02%
2020/05/29	7	88.63	4	88.13	87.80	3	12,059	0.02%
2020/05/28	6	89.15	5	88.36	89.10	1	12,162	0.01%
2020/05/27	10	89.21	20	88.87	88.70	-10	12,309	-0.08%
2020/05/26	12	89.57	9	89.48	89.30	3	12,437	0.02%
2020/05/25	12	88.14	9	87.79	89.20	3	12,565	0.02%
2020/05/22	4	88.90	4	89.50	88.30	0	12,598	0.00%
2020/05/21	9	88.67	8	88.85	89.00	1	12,627	0.01%
2020/05/20	19	88.10	8	87.95	88.00	11	12,646	0.09%
2020/05/19	6	88.45	6	88.93	88.50	0	12,805	0.00%
2020/05/18	6	87.07	11	87.26	86.80	-5	13,041	-0.04%
2020/05/15	15	87.37	23	88.60	87.00	-8	13,274	-0.06%
2020/05/14	9	90.03	9	89.43	88.20	0	13,690	0.00%
2020/05/13	7	91.31	9	91.01	91.00	-2	13,873	-0.01%
2020/05/12	12	91.46	17	91.70	90.90	-5	13,837	-0.04%
2020/05/11	13	92.00	18	92.07	92.20	-5	13,890	-0.04%
2020/05/08	70	91.02	63	91.08	90.60	7	13,690	0.05%
2020/05/07	4	87.88	6	87.63	87.10	-2	13,381	-0.01%
2020/05/06	12	87.65	15	87.59	87.20	-3	13,392	-0.02%
2020/05/05	19	88.23	12	88.43	88.50	7	13,445	0.05%
2020/05/04	10	87.07	5	87.14	86.90	5	13,527	0.04%
2020/04/30	19	88.24	30	88.71	89.10	-11	13,575	-0.08%
2020/04/29	14	86.80	20	87.09	87.00	-6	13,527	-0.04%
2020/04/28	17	86.81	42	87.03	86.50	-25	13,593	-0.18%
2020/04/27	7	85.91	1	85.10	86.20	6	13,814	0.04%
2020/04/24	3	84.73	11	84.42	84.70	-8	13,917	-0.06%
2020/04/23	41	85.57	4	85.98	85.20	37	14,143	0.26%
2020/04/22	3	84.87	4	84.40	85.10	-1	14,263	-0.01%
2020/04/21	14	87.13	25	86.11	84.40	-11	14,573	-0.08%
2020/04/20	5	87.30	6	86.55	87.50	-1	14,549	-0.01%
2020/04/17	14	86.86	32	88.37	86.40	-18	14,507	-0.12%
2020/04/16	13	87.74	20	87.90	88.00	-7	14,323	-0.05%
2020/04/15	39	88.30	31	87.57	88.60	8	14,254	0.06%
2020/04/14	25	85.80	40	85.60	86.00	-15	14,050	-0.11%
2020/04/13	10	85.26	9	85.42	84.50	1	14,051	0.01%
2020/04/10	8	84.66	6	85.08	86.00	2	14,058	0.01%
2020/04/09	22	85.98	21	85.42	84.30	1	14,202	0.01%
2020/04/08	41	85.55	17	85.04	86.90	24	14,166	0.17%
2020/04/07	40	81.82	33	82.15	82.90	7	13,825	0.05%
2020/04/06	12	78.05	25	77.97	80.00	-13	13,642	-0.10%
2020/04/01	13	77.13	11	77.24	77.20	2	13,501	0.01%
2020/03/31	14	79.19	14	79.57	78.20	0	13,445	0.00%
2020/03/30	15	78.06	27	77.46	79.10	-12	14,004	-0.09%
2020/03/27	22	80.27	37	80.79	79.60	-15	13,950	-0.11%
2020/03/26	39	79.35	35	79.83	80.30	4	13,817	0.03%
2020/03/25	32	79.45	14	79.43	78.70	18	13,737	0.13%
2020/03/24	84	76.83	76	76.81	75.70	8	13,481	0.06%
2020/03/23	12	75.33	29	75.56	73.60	-17	13,586	-0.13%
2020/03/20	58	80.77	17	80.89	80.60	41	13,512	0.30%
2020/03/19	7	76.74	108	82.76	75.80	-101	13,392	-0.75%	大賣/鉅額交易
2020/03/18	1	84.90	1	85.70	84.20	0	13,093	0.00%
2020/03/17	4	85.43	4	83.87	84.20	0	13,013	0.00%
2020/03/16	4	89.48	5	89.76	86.50	-1	12,937	-0.01%
2020/03/13	47	88.16	43	88.33	91.70	4	12,861	0.03%
2020/03/12	7	93.50	4	94.25	94.00	3	12,576	0.02%
2020/03/11	37	100.24	27	100.72	98.50	10	12,749	0.08%
2020/03/10	19	99.57	19	99.29	102.00	0	13,169	0.00%
2020/03/09	27	100.71	13	100.51	98.30	14	13,222	0.11%
2020/03/06	10	106.15	8	106.44	106.00	2	13,026	0.02%
2020/03/05	35	108.34	37	107.68	109.00	-2	12,961	-0.02%
2020/03/04	52	104.45	50	105.10	103.50	2	12,816	0.02%
2020/03/03	23	108.61	39	108.74	106.50	-16	12,681	-0.13%
2020/03/02	18	106.25	29	106.24	108.50	-11	12,578	-0.09%
2020/02/27	24	106.46	34	106.10	105.00	-10	12,499	-0.08%
2020/02/26	43	109.66	40	110.39	108.50	3	12,399	0.02%
2020/02/25	30	112.48	25	112.06	113.00	5	12,235	0.04%
2020/02/24	18	113.86	4	113.63	112.50	14	12,185	0.11%
2020/02/21	9	115.78	9	116.17	116.50	0	12,075	0.00%
2020/02/20	23	116.80	21	116.52	117.00	2	12,027	0.02%
2020/02/19	26	114.31	21	115.50	116.00	5	11,823	0.04%
2020/02/18	26.1	113.72	29	112.41	110.50	-2.9	11,515	-0.03%
2020/02/17	57	111.59	131	110.53	113.00	-74	11,278	-0.66%	大賣/
2020/02/14	42	106.55	66	105.08	108.00	-24	10,837	-0.22%
2020/02/13	46	103.10	71	103.92	102.00	-25	10,571	-0.24%
2020/02/12	80	103.99	50	104.59	103.50	30	10,678	0.28%
2020/02/11	44	102.28	45	102.20	103.00	-1	10,836	-0.01%
2020/02/10	44	101.40	36	101.93	101.00	8	10,898	0.07%
2020/02/07	135	103.07	64	103.70	103.00	71	10,875	0.65%	大買/
2020/02/06	78	103.63	16	104.44	103.50	62	11,007	0.56%
2020/02/05	24	101.92	98	103.44	102.00	-74	10,999	-0.67%
2020/02/04	41	100.39	56	101.17	101.00	-15	10,844	-0.14%
2020/02/03	17	97.14	6	96.33	98.20	11	10,802	0.10%
2020/01/31	5	97.46	27	97.79	98.20	-22	10,721	-0.21%
2020/01/30	36	98.86	11	98.67	96.30	25	10,834	0.23%
2020/01/20	52.5	106.65	43	106.92	107.00	9.5	10,654	0.09%
2020/01/17	58.5	105.11	54	105.78	105.00	4.5	10,615	0.04%
2020/01/16	40	103.55	43	103.28	104.50	-3	10,371	-0.03%
2020/01/15	16	101.72	27	102.00	102.00	-11	10,274	-0.11%
2020/01/14	13	99.35	16	99.51	99.00	-3	10,037	-0.03%
2020/01/13	13	97.15	12	97.91	98.40	1	10,064	0.01%
2020/01/10	4	96.75	2	97.75	96.50	2	10,379	0.02%
2020/01/09	35	96.74	12	96.08	97.30	23	10,527	0.22%
2020/01/08	12	94.99	1	94.00	94.30	11	10,582	0.10%
2020/01/07	11	96.02	12	94.58	94.50	-1	10,940	-0.01%
2020/01/06	4	97.75	20	98.26	97.00	-16	11,240	-0.14%
2020/01/03	117	101.85	46	101.72	100.50	71	11,207	0.63%	大買/
2020/01/02	17	101.85	81	102.90	103.00	-64	11,089	-0.58%
2019/12/31	54	99.75	7	99.50	99.40	47	10,868	0.43%
2019/12/30	50	101.53	49	101.08	100.00	1	10,903	0.01%
2019/12/27	25	101.72	9	101.89	101.00	16	10,860	0.15%
2019/12/26	28	101.73	19	101.82	101.50	9	10,872	0.08%
2019/12/25	149.5	103.22	184	102.83	101.50	-34.5	10,938	-0.32%	大買/大賣/
2019/12/24	14	98.72	19	98.34	99.00	-5	10,393	-0.05%
2019/12/23	26	98.24	11	98.39	98.00	15	10,502	0.14%
2019/12/20	8	97.36	54	97.21	97.80	-46	10,555	-0.44%
2019/12/19	22	96.25	6	96.10	95.70	16	10,832	0.15%
2019/12/18	63	98.73	58	98.16	96.80	5	10,922	0.05%
2019/12/17	33	96.73	2	96.90	97.00	31	10,619	0.29%
2019/12/16	50	96.35	10	96.61	96.50	40	10,560	0.38%
2019/12/13	22	95.41	15	95.13	94.90	7	10,457	0.07%
2019/12/12	31	95.40	46	95.81	94.50	-15	10,397	-0.14%
2019/12/11	37	95.37	11	95.34	94.20	26	10,307	0.25%
2019/12/10	13	96.35	4	96.20	96.80	9	10,287	0.09%
2019/12/09	15	96.79	6	96.70	97.30	9	10,214	0.09%
2019/12/06	54	98.08	74	98.23	96.70	-20	10,146	-0.20%
2019/12/05	146	95.01	128	95.59	96.50	18	9,750	0.18%	大買/大賣/
2019/12/04	70	89.83	19	89.81	90.50	51	9,211	0.55%
2019/12/03	2	87.10	21	87.01	87.10	-19	8,989	-0.21%
2019/12/02	2	86.10	9	85.37	87.00	-7	8,999	-0.08%
2019/11/29	2	86.30	1	86.80	86.80	1	9,037	0.01%
2019/11/28	2	86.30	2	86.35	86.40	0	9,051	0.00%
2019/11/27	1	86.60	3	85.97	86.60	-2	9,125	-0.02%
2019/11/26	14	86.17	12	86.16	85.50	2	9,136	0.02%
2019/11/25	10	86.29	10	86.27	86.50	0	9,085	0.00%
2019/11/22	4	86.98	2	86.75	87.10	2	9,060	0.02%
2019/11/21	15	86.04	13	86.08	86.20	2	9,167	0.02%
2019/11/20	11	86.84	9	86.49	86.40	2	9,147	0.02%
2019/11/19	13	87.36	5	87.36	87.30	8	9,219	0.09%
2019/11/18	0	0.00	2	88.80	88.80	-2	9,172	-0.02%
2019/11/15	10	88.55	10	88.15	87.80	0	9,208	0.00%
2019/11/14	10	87.27	13	87.50	88.80	-3	9,296	-0.03%
2019/11/13	24	89.03	14	88.11	88.40	10	9,314	0.11%
2019/11/12	5	87.22	3	87.47	87.50	2	9,337	0.02%
2019/11/11	22	85.85	15	86.21	86.20	7	9,336	0.07%
2019/11/08	25.1	90.29	73	90.11	88.00	-47.9	9,198	-0.52%
2019/11/07	7	93.89	5	93.78	93.60	2	8,931	0.02%
2019/11/06	10	96.56	20	96.47	95.90	-10	8,881	-0.11%
2019/11/05	11	96.75	14	96.85	98.00	-3	8,856	-0.03%
2019/11/04	4	94.15	9	94.26	95.20	-5	8,702	-0.06%
2019/11/01	9	92.01	6	92.25	92.30	3	8,580	0.03%
2019/10/31	32	91.94	9	92.46	91.80	23	8,647	0.27%
2019/10/30	11	93.54	6	93.95	94.20	5	8,573	0.06%
2019/10/29	30	93.55	49	94.41	94.50	-19	8,572	-0.22%
2019/10/28	18	93.30	13	93.65	94.30	5	8,454	0.06%
2019/10/25	14	93.55	6	93.30	92.90	8	8,395	0.10%
2019/10/24	10	91.85	19	92.23	92.40	-9	8,285	-0.11%
2019/10/23	11	92.97	10	92.59	91.90	1	8,312	0.01%
2019/10/22	5	92.80	7	93.54	93.10	-2	8,303	-0.02%
2019/10/21	10	91.89	14	92.24	92.90	-4	8,247	-0.05%
2019/10/18	32	93.24	36	92.55	91.20	-4	8,137	-0.05%
2019/10/17	16	90.14	27	90.63	91.10	-11	7,788	-0.14%
2019/10/16	18	89.76	12	90.02	89.00	6	7,667	0.08%
2019/10/15	31	89.78	32	90.53	89.20	-1	7,584	-0.01%
2019/10/14	27	88.97	15.3	88.61	89.30	11.7	7,306	0.16%
2019/10/09	11	83.71	4	82.98	83.50	7	6,965	0.10%
2019/10/08	0	0.00	2	83.95	83.80	-2	7,069	-0.03%
2019/10/07	0	0.00	1	84.80	84.40	-1	7,055	-0.01%
2019/10/04	3	85.73	3	85.07	85.00	0	7,053	0.00%
2019/10/03	57	85.79	14	85.16	86.20	43	7,094	0.61%
2019/10/02	13	84.54	14	85.20	85.40	-1	7,068	-0.01%
2019/10/01	11	83.47	12	83.95	85.50	-1	7,054	-0.01%
2019/09/27	19	82.96	15	82.85	82.20	4	6,981	0.06%
2019/09/26	5	83.66	14	84.16	82.70	-9	7,004	-0.13%
2019/09/25	10	83.46	7	83.51	83.90	3	7,102	0.04%
2019/09/24	18.3	83.98	7	83.70	83.70	11.3	7,306	0.15%
2019/09/23	3	80.20	2	81.10	81.20	1	7,012	0.01%
2019/09/20	0	0.00	3	78.00	78.50	-3	7,226	-0.04%
2019/09/19	4	77.05	1	77.00	76.90	3	7,288	0.04%
2019/09/18	0	0.00	4	77.00	76.30	-4	7,461	-0.05%
2019/09/17	5	77.40	18	76.99	76.80	-13	7,502	-0.17%
2019/09/16	3	76.90	5	77.02	76.70	-2	7,591	-0.03%
2019/09/12	5	76.56	5	77.20	77.20	0	7,719	0.00%
2019/09/11	0	0.00	2	75.00	74.30	-2	7,775	-0.03%
2019/09/10	2	76.20	1	75.40	75.00	1	7,927	0.01%
2019/09/09	16	76.33	0	0.00	75.80	16	8,214	0.19%
2019/09/06	9	76.60	7	76.66	76.20	2	8,568	0.02%
2019/09/04	0	0.00	3	76.63	76.20	-3	9,001	-0.03%
2019/09/03	2	76.55	8	76.26	76.60	-6	9,084	-0.07%
2019/09/02	4	74.90	0	0.00	75.00	4	9,131	0.04%
2019/08/30	6	75.80	1	75.60	74.20	5	9,298	0.05%
2019/08/29	2	73.20	2	74.40	74.60	0	9,377	0.00%
2019/08/28	4	74.58	3	74.00	73.50	1	9,430	0.01%
2019/08/27	2	75.00	2	75.20	73.80	0	9,447	0.00%
2019/08/26	4	75.20	0	0.00	74.10	4	9,586	0.04%
2019/08/23	0	0.00	2	77.90	77.90	-2	9,603	-0.02%
2019/08/22	6	79.63	8	78.20	77.90	-2	9,722	-0.02%
2019/08/20	32	80.19	32	81.60	80.10	0	10,200	0.00%
2019/08/19	4	81.88	8	81.55	81.20	-4	10,388	-0.04%
2019/08/16	7	78.40	0	0.00	78.00	7	10,583	0.07%
2019/08/15	3	78.27	4	78.15	77.60	-1	10,991	-0.01%
2019/08/14	6	81.90	7	81.23	80.90	-1	11,107	-0.01%
2019/08/13	1	80.80	0	0.00	81.00	1	11,418	0.01%
2019/08/12	3	79.70	4	80.20	81.50	-1	11,962	-0.01%
2019/08/08	4	80.00	4	80.63	80.20	0	12,172	0.00%
2019/08/07	5	81.30	5	81.00	80.50	0	12,557	0.00%
2019/08/06	3	78.20	3	79.67	82.30	0	13,207	0.00%
2019/08/05	1	80.80	0	0.00	80.50	1	13,657	0.01%
2019/08/02	10	81.90	8	82.40	81.60	2	14,366	0.01%
2019/08/01	1	85.80	1	86.00	85.50	0	14,369	0.00%
2019/07/31	0	0.00	1	83.20	86.00	-1	14,460	-0.01%
2019/07/30	5	85.42	11	81.83	83.50	-6	14,407	-0.04%
2019/07/29	6.2	87.07	3	86.50	86.30	3.2	14,303	0.02%
2019/07/26	7	87.97	4	87.90	88.00	3	14,319	0.02%
2019/07/25	4	87.20	5	87.86	88.40	-1	14,315	-0.01%
2019/07/24	7	87.50	6	87.90	86.90	1	14,296	0.01%
2019/07/23	5	86.58	10	86.94	86.90	-5	14,345	-0.03%
2019/07/22	3	88.37	11	88.07	88.10	-8	14,336	-0.06%
2019/07/19	4	87.68	4	88.10	88.00	0	14,327	0.00%
2019/07/18	2	87.50	3	88.93	86.80	-1	14,457	-0.01%
2019/07/17	8	89.95	5.1	90.00	89.90	2.9	14,406	0.02%
2019/07/16	19	90.33	5	90.76	90.40	14	14,443	0.10%
2019/07/15	3	89.70	7	89.14	89.90	-4	14,399	-0.03%
2019/07/12	20	88.37	11	88.04	87.90	9	14,471	0.06%
2019/07/11	6	87.58	9	87.39	87.30	-3	14,373	-0.02%
2019/07/10	5	86.06	8	86.45	86.70	-3	14,320	-0.02%
2019/07/09	27	86.64	14	85.79	85.70	13	14,289	0.09%
2019/07/08	8	87.19	16	87.70	87.50	-8	14,264	-0.06%
2019/07/05	19	86.82	20	86.83	87.30	-1	14,345	-0.01%
2019/07/04	10	86.10	18	85.68	85.80	-8	14,340	-0.06%
2019/07/03	28	86.45	25	86.18	85.90	3	14,760	0.02%
2019/07/02	15	85.86	20	86.48	87.60	-5	14,660	-0.03%
2019/07/01	9	83.97	30	84.68	85.90	-21	14,475	-0.15%
2019/06/28	8	80.81	9	81.22	81.60	-1	14,182	-0.01%
2019/06/27	48	79.85	44	79.94	80.50	4	14,223	0.03%
2019/06/26	6	79.80	5	79.68	81.40	1	13,871	0.01%
2019/06/25	14	81.35	0	0.00	80.40	14	13,831	0.10%
2019/06/24	0	0.00	6	82.63	83.00	-6	13,652	-0.04%
2019/06/21	4	82.35	2	82.60	81.60	2	13,619	0.01%
2019/06/20	5	83.12	5	83.78	82.70	0	13,550	0.00%
2019/06/19	14	82.40	12	82.27	82.50	2	13,490	0.01%
2019/06/18	18	83.16	9	83.60	81.70	9	13,372	0.07%
2019/06/17	30	83.37	29	83.75	84.20	1	13,326	0.01%
2019/06/14	22	82.66	16	82.38	82.10	6	13,108	0.05%
2019/06/13	8	79.20	15	79.93	81.50	-7	12,776	-0.05%
2019/06/12	8	79.69	8	80.15	78.80	0	12,622	0.00%
2019/06/11	6	77.90	10	78.31	78.60	-4	12,490	-0.03%
2019/06/10	3	76.30	1	76.00	76.80	2	12,428	0.02%
2019/06/06	6	75.82	19	74.98	74.50	-13	12,369	-0.11%
2019/06/05	9	79.29	10	79.62	77.90	-1	12,215	-0.01%
2019/06/04	2	77.50	6	77.73	78.20	-4	12,311	-0.03%
2019/06/03	1	77.90	0	0.00	77.50	1	12,334	0.01%
2019/05/31	9	78.44	5	77.58	78.90	4	12,294	0.03%
2019/05/30	9	77.77	6	77.92	77.30	3	12,162	0.02%
2019/05/29	10	77.30	10	77.28	77.20	0	12,097	0.00%
2019/05/28	40	78.26	9	80.46	78.20	31	12,127	0.26%
2019/05/27	14	82.21	16	81.93	81.10	-2	12,125	-0.02%
2019/05/24	11	81.24	29	81.42	80.90	-18	11,956	-0.15%
2019/05/23	35	80.32	42	78.58	81.20	-7	11,812	-0.06%
2019/05/22	55	81.16	40	81.15	79.10	15	11,547	0.13%
2019/05/21	9	76.73	9	77.02	78.90	0	11,219	0.00%
2019/05/20	7	79.53	8	77.73	77.00	-1	11,084	-0.01%
2019/05/17	17	80.55	20.1	80.65	80.10	-3.1	10,837	-0.03%
2019/05/16	15	78.45	24	78.28	78.10	-9	10,412	-0.09%
2019/05/15	3	78.53	23	79.17	78.10	-20	10,471	-0.19%
2019/05/14	37	77.87	15	78.07	78.00	22	10,559	0.21%
2019/05/13	10	73.95	27	73.90	75.70	-17	10,001	-0.17%
2019/05/10	14	72.21	24	72.08	72.80	-10	9,585	-0.10%
2019/05/09	6	69.88	10	68.83	68.20	-4	8,933	-0.04%
2019/05/08	5	68.20	17	68.44	69.30	-12	8,874	-0.14%
2019/05/07	21	67.71	3	67.90	67.70	18	8,904	0.20%
2019/05/06	0	0.00	4	67.10	67.30	-4	9,224	-0.04%
2019/05/03	1	68.20	9	68.36	68.20	-8	9,229	-0.09%
2019/05/02	2	67.20	0	0.00	67.30	2	9,228	0.02%
2019/04/30	1	66.90	0	0.00	66.80	1	9,352	0.01%
2019/04/26	2	69.70	0	0.00	69.50	2	9,474	0.02%
2019/04/25	3	70.30	3	71.00	71.20	0	9,531	0.00%
2019/04/24	9	71.96	8	71.63	70.30	1	9,697	0.01%
2019/04/23	2	70.50	5	70.20	70.00	-3	9,679	-0.03%
2019/04/22	10	71.49	0.1	70.30	70.50	9.9	9,950	0.10%
2019/04/19	7	69.69	9	69.74	70.60	-2	9,991	-0.02%
2019/04/18	4	71.03	4	69.38	68.60	0	10,232	0.00%
2019/04/16	2	69.30	1	68.90	69.30	1	10,261	0.01%
2019/04/12	2.1	67.60	1	68.70	67.70	1.1	10,741	0.01%
2019/04/11	12	70.78	11	68.88	68.80	1	10,854	0.01%
2019/04/10	8	70.98	9	71.32	71.40	-1	10,908	-0.01%
2019/04/09	19	71.97	19.4	72.08	71.80	-0.4	10,984	0.00%
2019/04/08	0	0.00	1	68.50	68.60	-1	10,831	-0.01%
2019/04/03	16	67.99	1	67.80	67.80	15	10,997	0.14%
2019/04/02	2	68.70	34	68.98	68.40	-32	11,241	-0.28%
2019/04/01	7	68.69	5	69.76	68.20	2	11,713	0.02%
2019/03/29	0	0.00	1	67.40	67.40	-1	11,658	-0.01%
2019/03/28	3.1	66.94	3	67.40	66.60	0.1	12,023	0.00%
2019/03/27	1.1	67.01	2	66.90	66.90	-0.9	12,525	-0.01%
2019/03/26	2	66.85	2	67.00	67.70	0	12,713	0.00%
2019/03/25	2.1	66.62	20	66.64	66.60	-17.9	12,950	-0.14%
2019/03/22	2	68.80	3	68.90	68.20	-1	13,122	-0.01%
2019/03/21	13.1	68.29	5	68.32	68.40	8.1	13,349	0.06%
2019/03/20	6	67.90	23	67.95	67.80	-17	13,583	-0.13%
2019/03/19	4	66.83	3	66.73	66.80	1	13,849	0.01%
2019/03/18	3	65.30	1	65.50	65.70	2	13,975	0.01%
2019/03/15	5	64.74	5	65.02	64.80	0	14,310	0.00%
2019/03/14	7	65.23	9	64.33	64.30	-2	14,582	-0.01%
2019/03/13	4	65.48	4	65.25	65.70	0	14,874	0.00%
2019/03/12	1	66.30	0	0.00	66.00	1	15,052	0.01%
2019/03/11	4	65.80	7	65.71	65.90	-3	15,288	-0.02%
2019/03/08	53	66.59	58	65.52	65.10	-5	15,954	-0.03%
2019/03/07	2	68.80	1	70.80	67.90	1	16,140	0.01%
2019/03/06	2	70.60	1	71.20	70.30	1	16,581	0.01%
2019/03/05	57	70.60	8	70.24	70.60	49	17,126	0.29%
2019/03/04	8	71.19	7	71.36	70.50	1	17,429	0.01%
2019/02/27	7	71.43	6	72.22	71.40	1	17,569	0.01%
2019/02/26	22	71.93	15	72.06	72.60	7	17,810	0.04%
2019/02/25	2	69.15	1	69.90	69.80	1	17,952	0.01%
2019/02/22	1	71.20	1	71.80	70.10	0	18,343	0.00%
2019/02/21	2	71.00	4	70.98	71.20	-2	18,311	-0.01%
2019/02/20	4	73.50	2	73.35	71.10	2	18,314	0.01%
2019/02/19	5	71.14	3	71.60	72.00	2	18,362	0.01%
2019/02/18	1	71.90	1	70.90	70.80	0	18,472	0.00%
2019/02/15	4	71.35	3	70.87	70.50	1	18,677	0.01%
2019/02/14	28	73.70	30	73.79	72.80	-2	18,739	-0.01%
2019/02/13	17	73.34	22	70.10	74.30	-5	18,546	-0.03%
2019/02/12	7	67.63	9	67.46	67.60	-2	18,191	-0.01%
2019/02/11	5	65.28	4	65.75	65.60	1	18,539	0.01%
2019/01/30	13	64.98	3	65.00	64.50	10	18,765	0.05%
2019/01/29	1	64.90	1	65.20	65.20	0	18,788	0.00%
2019/01/28	6	65.35	7	65.41	65.50	-1	18,875	-0.01%
2019/01/25	2	64.60	4	64.73	64.40	-2	19,217	-0.01%
2019/01/24	2	63.10	0	0.00	62.50	2	19,111	0.01%
2019/01/23	3	62.43	8	62.33	63.10	-5	19,101	-0.03%
2019/01/22	6	62.73	6	63.42	62.00	0	19,326	0.00%
2019/01/21	113	63.65	115	63.73	63.70	-2	19,436	-0.01%	大買/大賣/
2019/01/18	3	63.47	0	0.00	64.30	3	19,565	0.02%
2019/01/17	6	64.97	6	64.23	63.60	0	19,619	0.00%
2019/01/16	15	64.54	9	64.02	64.90	6	19,722	0.03%
2019/01/15	4	62.75	4	61.70	62.90	0	19,591	0.00%
2019/01/14	6	61.15	11	61.32	61.40	-5	19,557	-0.03%
2019/01/11	4	64.52	2	64.75	63.30	2	19,391	0.01%
2019/01/10	8	64.85	5	64.92	64.00	3	19,377	0.02%
2019/01/09	8	63.00	6	63.28	62.60	2	19,169	0.01%
2019/01/08	2	62.90	2	63.50	62.50	0	19,230	0.00%
2019/01/07	8	63.80	7	63.63	63.20	1	19,279	0.01%
2019/01/04	24	60.59	2	60.40	62.90	22	19,258	0.11%
2019/01/03	5	62.32	8	62.58	61.60	-3	19,106	-0.02%
2019/01/02	4	62.50	2	62.25	62.80	2	19,093	0.01%
2018/12/28	39	60.96	60	61.16	61.20	-21	19,120	-0.11%
2018/12/27	19	60.98	18	61.33	61.20	1	19,189	0.01%
2018/12/26	13	60.38	16	60.41	58.50	-3	18,918	-0.02%
2018/12/25	39	58.39	39	58.29	60.80	0	18,881	0.00%
2018/12/24	21	60.37	17	60.69	60.00	4	18,659	0.02%
2018/12/22	60	63.36	61	62.02	63.50	-1	18,227	-0.01%
2018/12/21	14	62.35	15	62.01	63.40	-1	18,292	-0.01%
2018/12/20	14	64.08	17	62.98	61.70	-3	18,034	-0.02%
2018/12/19	22	69.55	9	68.88	68.50	13	17,677	0.07%
2018/12/18	17	69.95	19	70.53	70.00	-2	18,106	-0.01%
2018/12/17	5	70.04	6	70.73	71.00	-1	18,198	-0.01%
2018/12/14	3	68.93	10	68.60	69.20	-7	18,092	-0.04%
2018/12/13	26	69.61	24	70.02	69.80	2	17,965	0.01%
2018/12/12	3	70.43	2	70.00	69.30	1	17,838	0.01%
2018/12/11	2.1	70.19	0	0.00	68.60	2.1	17,780	0.01%
2018/12/10	26	68.58	23	68.50	69.60	3	17,754	0.02%
2018/12/07	40	75.21	39	74.01	72.70	1	17,516	0.01%
2018/12/06	18	76.20	22	74.14	74.10	-4	17,515	-0.02%
2018/12/05	9	78.38	7	78.17	78.00	2	17,395	0.01%
2018/12/04	26	83.12	18	83.28	82.10	8	17,367	0.05%
2018/12/03	17	87.19	7	85.90	85.20	10	17,253	0.06%
2018/11/30	6	84.75	10	85.13	84.50	-4	16,574	-0.02%
2018/11/29	9	83.30	10	83.64	85.80	-1	16,135	-0.01%
2018/11/28	48	79.87	54	77.03	79.90	-6	15,623	-0.04%
2018/11/27	3	74.87	6	75.30	76.00	-3	15,145	-0.02%
2018/11/26	0	0.00	1	74.20	73.50	-1	14,850	-0.01%
2018/11/23	21	74.31	11	74.95	72.00	10	14,732	0.07%
2018/11/22	172	75.37	177	75.94	72.80	-5	14,384	-0.03%	大買/大賣/
2018/11/21	25	73.84	43	72.58	77.50	-18	13,991	-0.13%
2018/11/20	5	70.10	1	70.40	70.50	4	13,555	0.03%
2018/11/19	3	70.10	3	69.37	70.10	0	13,594	0.00%
2018/11/16	1	69.00	1	70.50	69.00	0	13,591	0.00%
2018/11/15	5	69.42	7	69.16	70.00	-2	13,639	-0.01%
2018/11/14	52	69.43	52	69.77	68.00	0	13,554	0.00%
2018/11/13	3	67.47	4	69.15	71.50	-1	13,511	-0.01%
2018/11/12	1	68.40	0	0.00	69.00	1	13,388	0.01%
2018/11/09	6	67.40	2	67.80	67.50	4	13,312	0.03%
2018/11/08	188	67.72	183	69.08	66.20	5	13,209	0.04%	大買/大賣/
2018/11/07	2	67.55	2	68.05	69.80	0	12,822	0.00%
2018/11/06	40	66.64	46	64.43	63.50	-6	12,780	-0.05%
2018/11/05	5	65.88	7	66.29	67.40	-2	12,809	-0.02%
2018/11/02	55	65.79	48	66.05	66.40	7	12,814	0.05%
2018/11/01	105	63.30	106	62.39	63.30	-1	12,502	-0.01%	大買/大賣/
2018/10/31	0	0.00	1	57.60	57.60	-1	12,443	-0.01%
2018/10/30	17	52.25	16	51.74	52.40	1	12,483	0.01%
2018/10/29	1	48.80	4	50.23	51.80	-3	12,405	-0.02%
2018/10/26	11	50.28	11	48.94	47.10	0	12,467	0.00%
2018/10/25	5	51.00	7	51.21	50.40	-2	12,546	-0.02%
2018/10/24	5	56.98	3	56.47	56.00	2	12,412	0.02%
2018/10/23	1	61.50	2	58.55	58.30	-1	12,263	-0.01%
2018/10/22	5	61.36	4	61.60	61.90	1	12,230	0.01%
2018/10/19	3	62.90	4	62.43	61.80	-1	12,158	-0.01%
2018/10/18	10	65.70	10	66.60	65.30	0	12,057	0.00%
2018/10/17	5	65.52	6	65.57	65.20	-1	11,952	-0.01%
2018/10/16	3	64.87	4	65.40	64.00	-1	11,921	-0.01%
2018/10/15	12	63.34	11	63.15	63.10	1	11,781	0.01%
2018/10/12	5	64.54	1	63.80	64.10	4	11,722	0.03%
2018/10/11	4	64.20	9	63.72	63.50	-5	11,552	-0.04%
2018/10/09	25	68.52	27	68.66	70.50	-2	11,443	-0.02%
2018/10/08	21	67.46	20	67.73	68.00	1	11,287	0.01%
2018/10/05	42	72.91	32	71.08	70.00	10	11,098	0.09%
2018/10/04	5	74.90	6	75.33	75.80	-1	10,937	-0.01%
2018/10/03	25	77.40	23	74.96	74.90	2	10,944	0.02%
2018/10/02	16	79.56	26	78.95	78.50	-10	10,874	-0.09%
2018/10/01	12	79.25	12	79.04	79.90	0	10,996	0.00%
2018/09/28	19	78.57	18	78.27	78.40	1	11,180	0.01%
2018/09/27	20	78.36	6	79.62	77.30	14	11,181	0.13%
2018/09/26	29	77.38	34	77.64	79.50	-5	11,262	-0.04%
2018/09/25	48	80.31	47	82.51	78.10	1	11,179	0.01%
2018/09/21	17	78.54	15.1	78.34	81.50	1.9	10,708	0.02%
2018/09/20	19	73.99	18	74.83	74.60	1	10,431	0.01%
2018/09/19	47	76.23	90	75.58	74.30	-43	10,444	-0.41%
2018/09/18	56	72.33	43	72.81	73.90	13	10,448	0.12%
2018/09/17	144	74.58	150	74.31	74.70	-6	10,570	-0.06%	大買/大賣/
2018/09/14	57	67.05	17	69.96	72.10	40	10,320	0.39%
2018/09/13	1.1	65.64	36	65.98	65.60	-34.9	10,254	-0.34%
2018/09/12	24	66.98	6	67.30	64.40	18	10,255	0.18%
2018/09/11	0	0.00	17	69.23	69.50	-17	10,055	-0.17%
2018/09/10	21	72.43	2	70.70	69.50	19	9,872	0.19%
2018/09/07	58	82.83	70	77.54	77.20	-12	9,740	-0.12%
2018/09/06	29	84.41	28	84.66	85.00	1	9,688	0.01%
2018/09/05	0	0.00	35	84.70	84.30	-35	9,854	-0.36%
2018/09/04	36	83.82	35	84.46	84.40	1	10,053	0.01%
2018/09/03	20	85.65	20	82.95	83.80	0	10,218	0.00%
2018/08/31	0	0.00	5	88.00	88.00	-5	10,583	-0.05%
2018/08/30	52	89.12	51	88.20	87.50	1	10,763	0.01%
2018/08/29	47	87.09	47	87.47	87.40	0	11,085	0.00%
2018/08/28	48.1	87.60	48	87.48	87.40	0.1	11,507	0.00%
2018/08/27	1	88.00	2	87.15	88.20	-1	11,612	-0.01%
2018/08/24	22	83.80	21	83.53	84.50	1	11,737	0.01%
2018/08/23	20	85.96	20	85.81	85.20	0	12,123	0.00%
2018/08/22	51	85.09	54	85.82	87.30	-3	12,328	-0.02%
2018/08/21	9	85.17	9	85.86	86.60	0	12,292	0.00%
2018/08/20	34	87.20	36	84.16	84.20	-2	12,374	-0.02%
2018/08/17	47	92.27	7	92.51	90.20	40	12,304	0.33%
2018/08/16	21	88.70	28	90.52	92.80	-7	12,390	-0.06%
2018/08/15	37	90.78	3	90.03	90.30	34	12,514	0.27%
2018/08/14	31	87.01	36	89.92	91.50	-5	12,602	-0.04%
2018/08/13	11	87.55	11	87.02	88.40	0	12,638	0.00%
2018/08/10	10	96.58	6	94.87	93.00	4	12,649	0.03%
2018/08/08	4	98.23	2	97.05	95.60	2	13,595	0.01%
2018/08/07	0	0.00	1	102.00	102.50	-1	13,996	-0.01%
2018/08/06	1	99.00	0	0.00	99.50	1	14,580	0.01%
2018/08/03	1	91.40	5	92.02	97.00	-4	15,125	-0.03%
2018/08/02	0	0.00	4	95.55	92.00	-4	15,089	-0.03%
2018/08/01	3	100.90	3	100.73	99.20	0	15,010	0.00%
2018/07/31	1	106.50	1	107.00	105.00	0	15,036	0.00%
2018/07/30	5	108.40	1	107.00	107.00	4	15,173	0.03%
2018/07/27	6	109.75	1	112.00	113.00	5	15,325	0.03%
2018/07/25	6	113.00	6	111.00	113.00	0	15,812	0.00%
2018/07/23	3	106.67	4	109.63	108.00	-1	16,091	-0.01%
2018/07/20	5	117.50	2	117.50	115.00	3	16,295	0.02%
2018/07/19	2	113.00	2	113.75	115.50	0	16,418	0.00%
2018/07/18	1	111.50	0.4	109.50	109.50	0.6	16,549	0.00%
2018/07/17	0	0.00	7	115.36	115.00	-7	16,632	-0.04%
2018/07/16	12	115.67	5	115.00	116.50	7	16,937	0.04%
2018/07/13	2	115.00	1	117.00	114.50	1	17,483	0.01%
2018/07/11	10	113.50	10	112.50	113.00	0	18,121	0.00%
2018/07/10	1	116.50	0.1	115.00	115.00	0.9	18,706	0.00%
2018/07/06	4	110.00	10	109.60	117.50	-6	19,510	-0.03%
2018/07/05	3	109.50	2	110.25	107.00	1	19,568	0.01%
2018/07/04	0	0.00	3	108.83	107.00	-3	19,769	-0.02%
2018/07/02	4	117.50	0.1	115.50	115.50	4	20,029	0.02%
2018/06/29	1	122.50	0	0.00	123.00	1	19,974	0.01%
2018/06/28	1.2	123.00	0	0.00	123.00	1.2	20,003	0.01%
2018/06/27	0.3	127.00	1	125.00	128.00	-0.7	20,283	0.00%
2018/06/26	10	130.00	13	127.50	125.00	-3	20,572	-0.01%
2018/06/25	2	125.00	2	124.00	127.00	0	20,422	0.00%
2018/06/22	1	124.00	1	125.50	124.00	0	20,571	0.00%
2018/06/21	2	129.00	14	126.71	129.00	-12	20,592	-0.06%
2018/06/20	3	122.00	5	122.50	123.00	-2	20,819	-0.01%
2018/06/19	3	124.83	0	0.00	124.00	3	21,083	0.01%
2018/06/14	6	126.50	7	127.50	127.50	-1	21,757	0.00%
2018/06/13	1.2	125.83	3	128.17	127.50	-1.8	22,584	-0.01%
2018/06/12	0.2	128.00	2	130.00	128.00	-1.8	22,755	-0.01%
2018/06/11	1.3	122.81	3	125.50	125.50	-1.7	22,574	-0.01%
2018/06/08	10	120.50	16	116.72	120.50	-6	22,440	-0.03%
2018/06/07	10	125.85	17	126.68	125.00	-7	22,077	-0.03%
2018/06/06	5.1	123.78	6	125.42	128.00	-0.9	22,058	0.00%
2018/06/05	9.1	125.32	44.3	129.33	122.50	-35.3	21,956	-0.16%
2018/06/04	3.1	136.65	5	137.20	136.00	-1.9	21,514	-0.01%
2018/06/01	14	137.79	11.1	138.36	137.00	2.9	21,474	0.01%
2018/05/31	34	145.63	18	145.69	141.00	16	21,435	0.07%
2018/05/30	14.1	143.67	12	144.08	143.00	2.1	20,992	0.01%
2018/05/29	3	144.50	4	145.25	143.00	-1	20,769	0.00%
2018/05/28	1	143.00	2	144.00	142.00	-1	20,607	0.00%
2018/05/25	19	140.63	21	140.02	140.00	-2	20,488	-0.01%
2018/05/24	1	138.50	0	0.00	138.00	1	20,424	0.00%
2018/05/23	6	137.58	4	139.50	137.00	2	20,377	0.01%
2018/05/22	7	139.29	4	137.25	136.50	3	20,225	0.01%
2018/05/21	19	139.63	15	140.73	141.00	4	20,225	0.02%
2018/05/18	14	138.04	10	138.30	139.00	4	20,217	0.02%
2018/05/17	3	138.67	25	137.00	136.50	-22	20,166	-0.11%
2018/05/16	16	146.44	21	147.10	141.50	-5	20,054	-0.02%
2018/05/15	49	145.59	46	144.45	141.00	3	19,651	0.02%
2018/05/14	50	142.99	33	142.67	151.00	17	19,438	0.09%
2018/05/11	17	139.76	22	140.16	137.50	-5	18,840	-0.03%
2018/05/10	2	133.75	1	134.00	135.50	1	18,366	0.01%
2018/05/09	5	133.40	4	133.00	131.00	1	18,655	0.01%
2018/05/08	13	134.31	9	134.33	132.00	4	18,633	0.02%
2018/05/07	14	129.50	0	0.00	131.00	14	18,638	0.08%
2018/05/04	6	128.67	13	128.81	127.00	-7	18,647	-0.04%
2018/05/03	15	137.23	16	132.56	130.50	-1	19,036	-0.01%
2018/05/02	1	134.50	4	134.63	134.50	-3	19,101	-0.02%
2018/04/30	3	131.00	5	129.40	129.00	-2	19,276	-0.01%
2018/04/27	6	132.75	2	132.25	131.00	4	19,738	0.02%
2018/04/26	8	126.88	9.2	127.73	128.50	-1.2	20,196	-0.01%
2018/04/25	4	124.25	4	124.63	124.00	0	20,437	0.00%
2018/04/24	4	121.25	1	120.00	120.50	3	20,453	0.01%
2018/04/23	0	0.00	11	130.41	128.00	-11	20,274	-0.05%
2018/04/20	5	135.00	1	133.00	133.00	4	20,187	0.02%
2018/04/19	5	139.60	3	138.33	138.50	2	19,928	0.01%
2018/04/18	18	131.08	28.1	130.53	133.00	-10.1	19,375	-0.05%
2018/04/17	15	133.20	12	133.17	127.50	3	19,068	0.02%
2018/04/16	18	131.72	69	133.25	139.00	-51	18,751	-0.27%
2018/04/13	6	129.17	7	128.93	130.00	-1	18,183	-0.01%
2018/04/12	2	117.75	3	118.83	120.00	-1	17,461	-0.01%
2018/04/11	3	118.33	1	121.00	116.50	2	17,297	0.01%
2018/04/10	4	116.50	3	115.50	115.50	1	17,082	0.01%
2018/04/09	5	109.80	21	111.31	115.50	-16	17,027	-0.09%
2018/04/03	7	105.50	8	106.13	105.50	-1	16,574	-0.01%
2018/03/31	51	106.25	2	106.25	106.50	49	16,428	0.30%
2018/03/30	6	108.58	18	109.75	107.50	-12	16,426	-0.07%
2018/03/29	6	107.83	11	108.68	107.50	-5	16,147	-0.03%
2018/03/28	1	102.50	2	102.25	102.00	-1	15,663	-0.01%
2018/03/27	0	0.00	8	104.25	104.50	-8	15,543	-0.05%
2018/03/26	2	100.10	0	0.00	100.50	2	15,389	0.01%
2018/03/23	10	100.29	5	100.24	99.10	5	15,300	0.03%
2018/03/22	12	108.38	14	108.89	105.50	-2	14,998	-0.01%
2018/03/21	25	107.40	8	108.06	107.00	17	14,641	0.12%
2018/03/20	16	107.84	17	105.41	111.00	-1	14,362	-0.01%
2018/03/19	9	106.44	19	105.89	105.50	-10	13,950	-0.07%
2018/03/16	56	98.06	14	98.48	98.80	42	13,064	0.32%
2018/03/15	6	95.88	0	0.00	96.10	6	12,772	0.05%
2018/03/14	14	95.72	1	95.80	95.80	13	12,853	0.10%
2018/03/13	3	98.50	2	97.90	97.20	1	13,013	0.01%
2018/03/12	5	97.70	4	97.60	97.30	1	13,020	0.01%
2018/03/09	17	95.36	8	94.11	95.60	9	12,930	0.07%
2018/03/08	0	0.00	11	91.86	91.80	-11	12,835	-0.09%
2018/03/07	2	91.00	3	91.60	90.90	-1	12,893	-0.01%
2018/03/06	1	91.30	4	90.33	91.50	-3	13,000	-0.02%
2018/03/05	12	88.17	25	88.36	87.50	-13	13,032	-0.10%
2018/03/02	4	88.25	1	88.10	88.90	3	13,097	0.02%
2018/03/01	11	89.04	0	0.00	89.10	11	13,126	0.08%
2018/02/27	1	90.50	0	0.00	89.80	1	13,196	0.01%
2018/02/26	4	92.13	1	90.70	90.80	3	13,182	0.02%
2018/02/23	0	0.00	1	95.80	92.30	-1	13,170	-0.01%
2018/02/22	1	93.80	1	93.00	93.60	0	13,360	0.00%
2018/02/21	1	92.30	3	92.77	93.80	-2	13,935	-0.01%
2018/02/12	2	88.40	7	88.14	88.00	-5	13,860	-0.04%
2018/02/09	10	89.71	15	89.12	89.00	-5	13,859	-0.04%
2018/02/08	2	93.20	7	92.53	93.70	-5	13,774	-0.04%
2018/02/07	4	98.43	14	97.50	96.10	-10	13,596	-0.07%
2018/02/06	19	93.29	22	92.69	92.50	-3	13,462	-0.02%
2018/02/05	15	97.17	16	98.33	101.50	-1	13,530	-0.01%
2018/02/02	2	100.75	2	99.85	99.90	0	13,821	0.00%
2018/02/01	5	103.10	11	103.32	102.00	-6	13,956	-0.04%
2018/01/31	3	99.63	6	99.42	101.50	-3	13,751	-0.02%
2018/01/30	9	100.37	6	101.50	100.50	3	13,742	0.02%
2018/01/29	0	0.00	10	97.00	99.50	-10	13,513	-0.07%
2018/01/26	11	98.31	8	102.00	94.40	3	13,519	0.02%
2018/01/25	12	98.82	16	99.51	100.00	-4	13,241	-0.03%
2018/01/24	13	98.79	18	99.28	99.00	-5	13,005	-0.04%
2018/01/23	22	99.26	24	99.57	97.50	-2	12,675	-0.02%
2018/01/22	13	93.82	27	94.09	97.60	-14	12,323	-0.11%
2018/01/19	20	86.73	26	87.34	88.80	-6	12,166	-0.05%
2018/01/18	6	84.00	7	83.51	83.70	-1	11,858	-0.01%
2018/01/17	1	81.60	1	82.20	81.40	0	12,138	0.00%
2018/01/16	0	0.00	5	81.90	81.50	-5	12,388	-0.04%
2018/01/15	7	80.96	8	81.95	81.90	-1	12,650	-0.01%
2018/01/12	25	80.12	1	80.20	80.00	24	13,230	0.18%
2018/01/11	5	79.18	1	79.10	79.10	4	13,565	0.03%
2018/01/10	5	81.28	2	80.65	79.00	3	13,939	0.02%
2018/01/09	38	81.61	37	82.74	81.50	1	14,253	0.01%
2018/01/08	1	81.20	3	81.20	81.20	-2	14,810	-0.01%
2018/01/05	10	82.36	5	83.38	81.70	5	15,666	0.03%
2018/01/04	7	81.34	0	0.00	81.40	7	16,200	0.04%
2018/01/03	5	82.44	5	79.54	81.60	0	16,207	0.00%
2018/01/02	2	76.30	5	76.10	76.30	-3	16,057	-0.02%