中美晶 (5483)-新光-桃園券商分點個股進出

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
196.0
漲跌
▲0.5
漲幅
+0.26%
成交量
3,036張
產業
上櫃半導體類股
1577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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	1	192.50	1	194.50	196.00	0	7,677	0.00%
2024/04/30	0	196.00	0	0.00	195.50	0	7,715	0.00%
2024/04/29	0	193.50	0	0.00	194.50	0	7,770	0.00%
2024/04/26	2	192.99	1	192.00	192.50	1	7,809	0.01%
2024/04/25	0	192.00	0	194.00	191.50	0	7,832	0.00%
2024/04/24	3	194.58	2	194.75	194.00	1	7,903	0.01%
2024/04/23	0.1	189.01	0	189.50	188.50	0.1	7,969	0.00%
2024/04/22	1	189.01	2	190.50	188.50	-1	8,055	-0.01%
2024/04/19	15	194.23	1	194.00	192.00	14	8,008	0.18%
2024/04/18	2.1	198.57	5.1	198.81	199.50	-3	7,978	-0.04%
2024/04/17	1.3	203.79	0	0.00	202.00	1.3	8,054	0.02%
2024/04/16	11.1	200.36	18.5	200.52	199.00	-7.4	8,071	-0.09%
2024/04/15	2.5	208.97	2	208.00	208.50	0.5	7,963	0.01%
2024/04/12	6	212.00	4	210.50	211.50	2	7,933	0.03%
2024/04/11	0	209.61	1	209.50	210.00	-1	7,977	-0.01%
2024/04/10	5.2	213.94	11	212.09	211.00	-5.8	8,052	-0.07%
2024/04/09	3	211.33	1	210.50	210.50	2	8,170	0.02%
2024/04/08	4.3	210.38	3	209.33	210.50	1.3	8,228	0.02%
2024/04/03	0.5	212.00	78.1	211.44	211.00	-77.6	8,250	-0.94%
2024/04/02	22	209.20	11.1	211.26	209.50	10.9	8,294	0.13%
2024/04/01	229.5	209.13	21.2	209.80	208.00	208.4	8,371	2.49%	大買/鉅額交易
2024/03/29	59	213.80	41	215.77	214.50	18	8,349	0.22%
2024/03/28	33	218.81	56.5	217.89	215.00	-23.6	8,105	-0.29%
2024/03/27	29.4	218.37	26	219.07	223.50	3.4	7,891	0.04%
2024/03/26	14.1	218.69	19.4	215.87	214.00	-5.3	7,710	-0.07%
2024/03/25	28	221.63	6.1	220.26	220.00	22	7,706	0.29%
2024/03/22	40.5	225.76	20.3	224.80	224.00	20.2	7,788	0.26%
2024/03/21	37.5	236.44	29.4	232.97	232.50	8.1	7,772	0.10%
2024/03/20	95.2	236.67	77.2	237.08	240.00	18	7,614	0.24%
2024/03/19	28.3	224.92	41.8	222.67	226.00	-13.5	7,048	-0.19%
2024/03/18	3	206.99	2	207.00	207.50	1	6,610	0.02%
2024/03/15	2.3	208.14	3.6	208.57	207.50	-1.3	6,664	-0.02%
2024/03/14	8.5	211.77	5	214.38	208.50	3.5	6,596	0.05%
2024/03/13	21.9	218.97	12.4	218.55	215.50	9.5	6,432	0.15%
2024/03/12	19.1	212.76	30.3	212.15	214.50	-11.2	6,260	-0.18%
2024/03/11	49	210.36	26	209.75	209.00	23	6,205	0.37%
2024/03/08	42.1	212.06	47.8	212.08	209.00	-5.7	6,145	-0.09%
2024/03/07	1.1	199.00	7.3	199.91	200.50	-6.2	5,714	-0.11%
2024/03/06	1	197.00	1	196.01	197.00	0	5,628	0.00%
2024/03/05	1	195.04	4.1	195.86	197.00	-3.1	5,650	-0.05%
2024/03/04	2.3	193.23	2.1	193.35	193.50	0.1	5,690	0.00%
2024/03/01	3	190.67	5.1	191.30	189.50	-2.1	5,804	-0.04%
2024/02/29	0	186.00	2.2	188.09	185.50	-2.2	5,752	-0.04%
2024/02/27	1	189.00	2	189.50	186.00	-1	5,798	-0.02%
2024/02/26	1	187.50	1	188.49	188.00	0	5,791	0.00%
2024/02/23	2.3	187.72	5	187.80	187.00	-2.7	5,808	-0.05%
2024/02/22	0.3	188.50	5	187.40	188.50	-4.7	5,836	-0.08%
2024/02/21	1.2	186.00	2	185.50	185.50	-0.8	5,847	-0.01%
2024/02/20	0	185.50	6	185.33	186.00	-6	5,879	-0.10%
2024/02/19	3.5	183.64	6	184.67	184.50	-2.6	5,904	-0.04%
2024/02/16	7.1	181.30	3	183.00	184.00	4.1	5,919	0.07%
2024/02/15	19.4	183.95	14.4	183.66	184.00	4.9	5,927	0.08%
2024/02/05	0.2	190.75	0	0.00	192.00	0.2	5,864	0.00%
2024/02/02	4	192.00	1	192.50	191.00	3	5,886	0.05%
2024/02/01	2	191.50	3	192.33	191.50	-1	5,896	-0.02%
2024/01/31	4.1	192.51	1	192.00	192.00	3	5,965	0.05%
2024/01/30	2	192.50	2	192.50	192.50	0	5,984	0.00%
2024/01/29	1	192.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	3	194.33	0	0.00	192.50	3	6,078	0.05%
2024/01/25	8	196.25	7	197.14	195.00	1	6,152	0.02%
2024/01/24	1	202.50	2.2	202.73	203.50	-1.2	6,207	-0.02%
2024/01/23	1.5	199.10	12.5	198.90	201.00	-10.9	6,164	-0.18%
2024/01/22	4	195.63	1.1	197.44	196.00	2.9	6,117	0.05%
2024/01/19	1	196.50	4	196.75	197.50	-3	6,077	-0.05%
2024/01/18	3	189.67	29.2	194.41	195.50	-26.2	6,074	-0.43%
2024/01/17	21	193.21	10	192.10	191.00	11	5,984	0.18%
2024/01/16	17	195.32	14.4	195.56	196.00	2.6	5,862	0.04%
2024/01/15	13	200.35	8.1	200.06	201.00	4.9	5,754	0.09%
2024/01/12	4	198.01	4	198.75	200.00	0	5,744	0.00%
2024/01/11	63.6	201.16	6.2	200.47	200.00	57.5	5,675	1.01%
2024/01/10	2	194.01	9.1	194.33	196.50	-7	5,572	-0.13%
2024/01/09	3.6	193.70	0	0.00	193.00	3.6	5,525	0.06%
2024/01/08	0	0.00	1	192.50	192.50	-1	5,490	-0.02%
2024/01/05	5.1	190.54	5.3	190.75	191.50	-0.2	5,465	0.00%
2024/01/04	14	193.29	12.4	192.83	191.50	1.6	5,417	0.03%
2024/01/03	26.6	194.01	7.3	193.86	193.00	19.4	5,373	0.36%
2024/01/02	13	199.50	33	193.89	201.00	-20	5,226	-0.38%
2023/12/29	5.1	194.00	57.5	193.27	196.00	-52.4	5,147	-1.02%
2023/12/28	1.3	197.47	8.8	196.52	196.00	-7.6	5,112	-0.15%
2023/12/27	30.3	201.21	13.6	200.56	200.50	16.8	5,047	0.33%
2023/12/26	34.3	200.88	12	202.75	207.50	22.2	4,939	0.45%
2023/12/25	5.1	196.69	7	197.86	198.50	-1.9	4,817	-0.04%
2023/12/22	8.7	198.21	4.4	198.14	199.00	4.3	4,744	0.09%
2023/12/21	3	196.17	2	198.00	198.50	1	4,666	0.02%
2023/12/20	6	198.66	4	198.75	198.00	2	4,595	0.04%
2023/12/19	3	198.50	4.1	198.15	200.50	-1.1	4,467	-0.02%
2023/12/18	9.1	201.26	16.4	201.14	200.50	-7.3	4,314	-0.17%
2023/12/15	3.1	197.66	7.8	198.14	197.50	-4.7	4,171	-0.11%
2023/12/14	0.2	190.00	3.3	190.91	191.50	-3.2	3,986	-0.08%
2023/12/13	3.9	188.89	3	188.00	187.50	0.9	3,933	0.02%
2023/12/12	57.3	188.29	11.7	190.26	190.50	45.6	3,934	1.16%
2023/12/11	0.3	185.02	2	185.25	185.50	-1.8	3,931	-0.04%
2023/12/08	2.2	184.55	31	184.56	184.50	-28.8	3,926	-0.73%
2023/12/07	1.2	184.46	3.2	185.90	183.50	-2	3,939	-0.05%
2023/12/06	1.2	182.42	2.2	183.36	184.50	-1	3,910	-0.03%
2023/12/05	3.6	179.91	1.2	180.42	180.50	2.4	3,885	0.06%
2023/12/04	2.4	183.73	1	183.00	183.00	1.4	3,840	0.04%
2023/12/01	1.1	183.06	2.7	183.87	184.50	-1.6	3,828	-0.04%
2023/11/30	6.4	184.39	36.5	183.83	183.00	-30.1	3,797	-0.79%
2023/11/29	5.3	184.27	31.4	184.71	185.00	-26.1	3,750	-0.70%
2023/11/28	21.7	182.55	29.3	182.36	182.00	-7.6	3,641	-0.21%
2023/11/27	0.5	178.10	0.1	178.50	177.50	0.4	3,479	0.01%
2023/11/24	58.5	178.99	4.1	177.29	179.00	54.4	3,449	1.58%
2023/11/22	6	173.75	6.1	173.50	173.50	-0.1	3,373	0.00%
2023/11/21	4	175.37	33.4	175.64	175.00	-29.4	3,346	-0.88%
2023/11/20	5.1	175.30	5.1	175.30	175.00	-0.1	3,336	0.00%
2023/11/17	18.3	177.01	2.1	177.74	177.50	16.2	3,321	0.49%
2023/11/16	1	173.00	2.5	175.07	176.50	-1.5	3,282	-0.05%
2023/11/15	0.2	174.50	18.2	174.73	174.00	-18	3,243	-0.56%
2023/11/14	2.9	173.43	39	172.67	173.50	-36.1	3,212	-1.12%
2023/11/13	12.2	175.38	21	176.19	175.50	-8.9	3,173	-0.28%
2023/11/10	1.7	174.66	1.1	173.16	175.00	0.5	3,157	0.02%
2023/11/09	1.5	170.89	16	172.88	172.50	-14.5	3,140	-0.46%
2023/11/08	5	173.70	1.1	173.95	172.50	4	3,184	0.12%
2023/11/07	0	174.50	0.2	174.53	175.00	-0.2	3,141	-0.01%
2023/11/06	1.5	173.57	5.2	175.19	175.00	-3.7	3,148	-0.12%
2023/11/03	31.2	172.05	13.3	172.92	173.00	18	3,136	0.57%
2023/11/02	30.4	170.50	12.1	171.42	173.00	18.3	3,191	0.57%
2023/11/01	54.9	169.31	16	168.91	170.00	38.9	3,118	1.25%
2023/10/31	3.5	164.34	5	163.80	163.50	-1.5	3,015	-0.05%
2023/10/30	0.3	164.00	5.3	163.37	164.50	-5	3,108	-0.16%
2023/10/27	5.3	160.36	0	0.00	161.50	5.3	3,136	0.17%
2023/10/26	3.1	159.68	19	159.03	159.00	-15.9	3,209	-0.50%
2023/10/25	1	162.50	3	163.17	162.50	-2	3,262	-0.06%
2023/10/24	0	162.00	2	161.00	161.00	-2	3,337	-0.06%
2023/10/23	1.2	160.13	1	161.97	161.50	0.2	3,490	0.01%
2023/10/20	1.1	160.51	1	161.50	161.50	0.1	3,591	0.00%
2023/10/19	1.2	161.54	0	0.00	162.50	1.2	3,703	0.03%
2023/10/18	0.1	163.58	2	164.00	163.50	-1.9	3,798	-0.05%
2023/10/17	2	167.25	2.5	166.23	166.00	-0.5	3,867	-0.01%
2023/10/16	1	164.50	0.4	164.29	166.00	0.7	4,055	0.02%
2023/10/13	0	165.50	5.5	165.95	166.00	-5.5	4,216	-0.13%
2023/10/12	0.6	165.80	3	166.67	166.50	-2.4	4,350	-0.05%
2023/10/11	3.6	163.52	21	163.71	164.50	-17.4	4,611	-0.38%
2023/10/06	2	161.25	1	162.00	161.50	1	4,943	0.02%
2023/10/05	3	160.67	3	160.83	162.00	0	5,309	0.00%
2023/10/04	4.1	158.74	3	158.83	159.00	1.1	5,327	0.02%
2023/10/03	10	161.50	1	161.00	161.00	9	5,300	0.17%
2023/10/02	0	0.00	4.5	160.72	162.00	-4.5	5,302	-0.08%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/27	1.2	157.01	1.3	157.50	157.00	-0.1	5,305	0.00%
2023/09/26	2.4	157.77	0	0.00	157.00	2.4	5,314	0.04%
2023/09/25	0	0.00	1	160.00	160.50	-1	5,316	-0.02%
2023/09/22	0	0.00	2	158.26	160.00	-2	5,350	-0.04%
2023/09/21	9.1	158.64	2	159.00	158.00	7.1	5,345	0.13%
2023/09/20	3.5	161.24	1	163.50	162.00	2.5	5,322	0.05%
2023/09/19	1	163.50	20	163.53	163.50	-19	5,329	-0.36%
2023/09/18	12	165.46	2.1	165.05	165.00	9.9	5,339	0.19%
2023/09/15	2.2	165.69	3.4	165.97	166.50	-1.2	5,428	-0.02%
2023/09/14	1	162.00	9	164.78	164.00	-8	5,382	-0.15%
2023/09/13	13	160.31	10	161.00	161.00	3	5,290	0.06%
2023/09/12	11	160.64	8.6	161.39	161.00	2.5	5,355	0.05%
2023/09/11	0.3	156.80	0	0.00	157.00	0.3	5,353	0.00%
2023/09/08	2.2	156.03	28	155.57	155.50	-25.9	5,383	-0.48%
2023/09/07	0.2	158.83	3	160.00	158.00	-2.9	5,393	-0.05%
2023/09/06	0.1	158.00	5.1	158.51	158.50	-5	5,367	-0.09%
2023/09/05	3	159.17	1	159.50	160.00	2	5,363	0.04%
2023/09/04	8.3	159.40	4.1	159.90	160.00	4.2	5,371	0.08%
2023/09/01	0.1	158.00	1	158.00	158.50	-1	5,370	-0.02%
2023/08/31	2.3	157.48	1	157.50	156.50	1.3	5,404	0.02%
2023/08/30	1.1	156.98	3.2	156.69	156.50	-2.2	5,424	-0.04%
2023/08/29	0.1	155.01	3	155.00	155.50	-2.9	5,451	-0.05%
2023/08/28	3	154.33	0	0.00	154.50	3	5,477	0.05%
2023/08/25	3.1	152.84	3.5	153.00	152.50	-0.4	5,505	-0.01%
2023/08/24	0.1	156.00	2	154.00	154.50	-2	5,537	-0.04%
2023/08/23	2.1	154.31	5	155.00	155.00	-2.9	5,562	-0.05%
2023/08/22	2.1	153.02	6	153.17	153.00	-3.9	5,614	-0.07%
2023/08/21	2	153.50	3	153.33	153.50	-1	5,652	-0.02%
2023/08/18	27	154.07	4.1	154.13	154.00	23	5,687	0.40%
2023/08/17	8.1	156.50	2	152.53	156.50	6	5,682	0.11%
2023/08/16	4	149.77	1	150.00	152.00	3	5,669	0.05%
2023/08/15	4.1	153.77	1	155.50	153.00	3.1	5,663	0.05%
2023/08/14	2	153.26	30.1	151.55	154.50	-28	5,662	-0.49%
2023/08/11	1.2	158.96	0	0.00	157.50	1.2	5,620	0.02%
2023/08/10	3.3	158.37	0.1	159.00	158.50	3.2	5,613	0.06%
2023/08/09	31.8	159.08	1.3	159.12	160.00	30.5	5,595	0.55%
2023/08/08	12	161.75	3	161.33	161.50	9	5,567	0.16%
2023/08/07	2.1	167.02	6	167.50	167.50	-3.9	5,498	-0.07%
2023/08/04	1	163.00	35	162.36	165.50	-34	5,469	-0.62%
2023/08/02	14.4	164.52	3.3	163.85	163.00	11.1	5,465	0.20%
2023/08/01	8	168.94	2.2	169.41	168.50	5.8	5,424	0.11%
2023/07/31	0	172.29	0.2	173.00	171.50	-0.2	5,375	0.00%
2023/07/28	2	171.50	2	171.75	171.00	0	5,311	0.00%
2023/07/27	1.1	168.55	7	169.71	169.50	-5.9	5,230	-0.11%
2023/07/26	15.1	169.77	2.2	170.39	165.50	12.8	5,150	0.25%
2023/07/25	44.3	176.81	5	177.10	175.50	39.3	4,990	0.79%
2023/07/24	8	180.25	4	180.88	180.50	4	4,881	0.08%
2023/07/21	6.2	178.89	0.4	179.75	180.00	5.8	4,755	0.12%
2023/07/20	16.3	182.61	63	182.13	181.50	-46.7	4,673	-1.00%
2023/07/19	9.1	183.39	10.7	181.98	179.00	-1.6	4,567	-0.03%
2023/07/18	12.5	182.30	17	182.06	183.00	-4.5	4,378	-0.10%
2023/07/17	13.2	183.27	39	183.40	182.00	-25.8	4,233	-0.61%
2023/07/14	118.5	181.65	110.5	183.20	185.00	8	4,107	0.20%	大買/大賣/
2023/07/13	36.8	179.54	26.1	178.40	177.50	10.8	3,826	0.28%
2023/07/12	45.2	173.59	19	171.84	176.50	26.2	3,439	0.76%
2023/07/11	0	0.00	2	162.25	162.50	-2	3,081	-0.06%
2023/07/10	0	160.00	0	0.00	160.00	0	3,063	0.00%
2023/07/07	6	159.33	0	0.00	159.00	6	3,079	0.19%
2023/07/06	6	160.50	0	0.00	161.00	6	3,086	0.19%
2023/07/05	1	161.50	1	161.50	161.50	0	3,110	0.00%
2023/07/04	2	161.00	2.1	161.50	161.50	-0.1	3,100	0.00%
2023/07/03	0	0.00	0.1	163.00	162.50	-0.1	3,123	0.00%
2023/06/30	1.1	160.50	4	161.00	161.50	-2.9	3,136	-0.09%
2023/06/29	0.5	159.00	0	0.00	159.00	0.5	3,114	0.02%
2023/06/28	1	159.50	0	0.00	158.00	1	3,117	0.03%
2023/06/27	1.1	158.98	2.1	160.00	157.50	-1	3,127	-0.03%
2023/06/26	0.1	158.00	2.1	157.79	157.00	-2	3,104	-0.06%
2023/06/21	3.5	157.86	2	157.75	156.00	1.5	3,097	0.05%
2023/06/20	1.2	160.64	0	0.00	160.50	1.2	3,024	0.04%
2023/06/19	2.1	162.50	1.6	162.75	162.00	0.5	3,062	0.02%
2023/06/16	3.2	162.82	2	163.00	164.00	1.1	3,044	0.04%
2023/06/15	0.1	161.50	2	161.25	161.50	-1.9	3,018	-0.06%
2023/06/14	0	0.00	1	161.00	160.00	-1	3,166	-0.03%
2023/06/13	1.2	159.96	10.4	159.75	159.50	-9.2	3,155	-0.29%
2023/06/12	1.1	157.05	1	158.00	157.00	0.1	3,149	0.00%
2023/06/09	1	156.00	2	157.00	156.50	-1	3,167	-0.03%
2023/06/08	1	157.01	0	0.00	156.00	1	3,152	0.03%
2023/06/07	0.1	158.50	3	158.00	159.00	-2.9	3,186	-0.09%
2023/06/06	2.2	156.34	2.2	156.77	157.00	0.1	3,200	0.00%
2023/06/05	0	160.50	0.2	160.50	160.00	-0.2	3,184	-0.01%
2023/06/02	0	0.00	2	157.50	158.00	-2	3,186	-0.06%
2023/06/01	5.1	157.40	1	157.00	157.00	4.1	3,168	0.13%
2023/05/31	0.4	159.00	0	159.00	159.00	0.3	3,155	0.01%
2023/05/30	5	159.30	0	0.00	159.00	5	3,136	0.16%
2023/05/29	1.1	159.08	15.3	159.64	159.50	-14.3	3,164	-0.45%
2023/05/26	3.7	158.19	5.1	158.19	158.50	-1.5	3,150	-0.05%
2023/05/25	5.4	156.60	13	155.42	156.50	-7.7	3,128	-0.24%
2023/05/24	1.2	153.96	2	154.50	155.50	-0.8	3,096	-0.03%
2023/05/23	0.3	154.00	1	153.50	153.00	-0.8	3,068	-0.02%
2023/05/22	0.3	151.90	3	153.17	153.00	-2.8	3,047	-0.09%
2023/05/19	2.1	152.72	2	153.00	151.00	0.1	3,023	0.00%
2023/05/18	2	152.50	4	152.88	152.50	-2	3,002	-0.07%
2023/05/16	1	149.01	0	0.00	148.50	1	2,967	0.03%
2023/05/15	5	148.80	5.2	148.83	148.50	-0.2	2,944	-0.01%
2023/05/12	3.3	145.82	3	147.50	147.00	0.3	2,956	0.01%
2023/05/11	5	148.20	33	147.06	146.50	-28	2,950	-0.95%
2023/05/10	2.1	151.48	1	150.54	151.00	1.1	2,928	0.04%
2023/05/09	32.4	151.51	0	0.00	151.00	32.4	2,947	1.10%
2023/05/08	8.1	153.40	15	153.80	154.50	-6.9	2,946	-0.23%
2023/05/05	0.3	147.50	2	148.25	148.00	-1.7	2,897	-0.06%
2023/05/04	2.2	144.80	1	145.50	145.00	1.2	2,945	0.04%
2023/05/03	2	147.00	0	0.00	147.00	2	2,980	0.07%
2023/05/02	1.2	147.51	6	149.50	150.00	-4.8	3,042	-0.16%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	2	143.00	2	145.50	146.50	0	3,122	0.00%
2023/04/26	1.2	143.13	1	144.00	144.50	0.2	3,125	0.00%
2023/04/25	8.2	145.79	1	148.50	144.00	7.2	3,132	0.23%
2023/04/24	1.1	148.06	2	148.00	148.00	-0.9	3,116	-0.03%
2023/04/21	5.1	150.59	3	151.17	149.00	2.1	3,251	0.06%
2023/04/20	1.2	150.42	3	150.83	149.00	-1.8	3,261	-0.06%
2023/04/19	8	152.44	1	152.50	151.50	7	3,293	0.21%
2023/04/18	6.2	154.34	3	153.67	153.00	3.2	3,307	0.10%
2023/04/17	1	155.01	1	156.00	155.00	0	3,310	0.00%
2023/04/14	1	156.00	0	0.00	155.50	1	3,329	0.03%
2023/04/13	4.1	154.52	5	154.70	154.00	-0.9	3,363	-0.03%
2023/04/12	9.1	156.34	5	156.00	156.00	4.1	3,362	0.12%
2023/04/11	3.2	157.21	2	157.25	157.00	1.2	3,357	0.03%
2023/04/10	13.1	157.00	4	157.88	156.50	9.1	3,374	0.27%
2023/04/07	2	154.01	5	154.50	154.50	-3	3,330	-0.09%
2023/04/06	10	153.60	3	152.67	152.50	7	3,321	0.21%
2023/03/31	2.2	157.09	34	157.22	156.00	-31.8	3,311	-0.96%
2023/03/30	22	156.41	4	156.62	156.50	18	3,324	0.54%
2023/03/29	22	154.45	21	153.50	153.50	1	3,355	0.03%
2023/03/28	12	156.00	10	154.00	154.00	2	3,451	0.06%
2023/03/27	3.2	156.80	6	157.25	157.00	-2.8	3,461	-0.08%
2023/03/24	1.1	155.60	5	156.10	156.50	-3.9	3,506	-0.11%
2023/03/23	22.2	154.02	13	154.81	155.50	9.2	3,508	0.26%
2023/03/22	8.8	154.44	3	154.17	154.00	5.8	3,486	0.17%
2023/03/21	26.3	152.58	21	152.74	152.50	5.3	3,432	0.15%
2023/03/20	27	152.13	27.1	152.37	152.00	-0.1	3,439	0.00%
2023/03/17	80.5	156.19	64	154.18	154.00	16.5	3,404	0.48%
2023/03/16	26.1	158.12	22	158.98	159.00	4.1	3,238	0.13%
2023/03/15	4.2	157.74	9.1	158.11	157.50	-4.9	3,260	-0.15%
2023/03/14	25.1	153.60	40	154.03	153.50	-14.9	3,248	-0.46%
2023/03/13	12.2	155.24	13	155.92	157.00	-0.8	3,238	-0.03%
2023/03/10	21.3	157.57	11.4	156.29	156.00	9.9	3,232	0.31%
2023/03/09	11.1	162.00	11	162.09	162.00	0.1	3,243	0.00%
2023/03/08	2	161.25	4	161.75	162.00	-2	3,232	-0.06%
2023/03/07	32	161.03	21	161.26	161.50	11	3,229	0.34%
2023/03/06	10.6	159.03	10	160.00	159.50	0.6	3,222	0.02%
2023/03/03	11	158.00	1	158.50	158.00	10	3,214	0.31%
2023/03/02	23	158.09	13	158.85	158.50	10	3,239	0.31%
2023/03/01	39.1	155.02	36.4	156.71	159.50	2.7	3,243	0.08%
2023/02/24	33	161.85	6	160.58	159.00	27	3,199	0.84%
2023/02/23	0.1	162.70	6.2	161.69	164.50	-6.1	3,185	-0.19%
2023/02/22	4.4	158.23	3	159.50	160.00	1.4	3,228	0.04%
2023/02/21	1	161.04	1	161.50	161.50	0	3,301	0.00%
2023/02/20	1	161.51	0	0.00	161.50	1	3,438	0.03%
2023/02/17	7.1	160.01	6	160.58	161.00	1.1	3,612	0.03%
2023/02/16	3.2	161.00	15	161.60	162.00	-11.9	3,714	-0.32%
2023/02/15	8.3	158.88	6.2	157.94	157.50	2.2	3,886	0.06%
2023/02/14	1	162.00	1	163.00	161.50	0	3,988	0.00%
2023/02/13	4	160.88	0	0.00	162.00	4	4,029	0.10%
2023/02/10	9	162.45	13	163.00	163.00	-4	4,154	-0.10%
2023/02/09	2.3	163.70	2	165.00	166.00	0.3	4,266	0.01%
2023/02/08	1.1	165.45	5	165.00	165.00	-3.9	4,329	-0.09%
2023/02/07	9	161.39	13.6	162.94	163.00	-4.6	4,319	-0.11%
2023/02/06	9	160.66	3.9	159.78	159.50	5.2	4,351	0.12%
2023/02/03	5	165.00	6.2	165.60	165.50	-1.2	4,322	-0.03%
2023/02/02	1	167.00	10.2	167.68	168.00	-9.2	4,322	-0.21%
2023/02/01	1	164.99	2.2	164.91	165.00	-1.2	4,318	-0.03%
2023/01/31	3	162.17	7	162.57	162.50	-4	4,290	-0.09%
2023/01/30	8	160.94	30.1	160.43	160.50	-22.1	4,233	-0.52%
2023/01/17	5	155.70	1	155.00	156.00	4	4,179	0.10%
2023/01/16	1.1	157.00	1	156.50	155.50	0.1	4,230	0.00%
2023/01/13	7	155.64	9	156.11	155.00	-2	4,252	-0.05%
2023/01/12	7	157.21	5	157.10	156.50	2	4,267	0.05%
2023/01/11	13.2	161.23	8.4	160.65	161.50	4.8	4,273	0.11%
2023/01/10	18	156.39	1	157.00	156.50	17	4,166	0.41%
2023/01/09	13	154.35	3	154.67	156.00	10	4,184	0.24%
2023/01/06	0	0.00	3	149.17	150.50	-3	4,186	-0.07%
2023/01/05	4.1	147.71	1	146.01	146.50	3.1	4,272	0.07%
2023/01/04	1.4	145.15	0	145.00	145.00	1.3	4,313	0.03%
2023/01/03	0	0.00	3	144.50	145.50	-3	4,428	-0.07%
2022/12/30	2	139.75	22	139.64	139.50	-20	4,437	-0.45%
2022/12/29	4	138.25	2	138.50	138.50	2	4,461	0.04%
2022/12/28	5	138.70	9.5	139.08	138.00	-4.5	4,519	-0.10%
2022/12/27	1	145.50	0.2	145.50	143.50	0.8	4,532	0.02%
2022/12/26	1.2	143.08	3	143.33	143.00	-1.8	4,613	-0.04%
2022/12/23	6	142.01	15	142.23	143.50	-9	4,740	-0.19%
2022/12/22	4	145.50	4	145.63	145.50	0	4,824	0.00%
2022/12/21	7	144.86	6	144.50	143.00	1	4,939	0.02%
2022/12/20	13	148.88	9.1	144.73	144.00	3.9	5,049	0.08%
2022/12/19	3	151.50	5	152.50	153.50	-2	5,032	-0.04%
2022/12/16	5.1	153.90	4.1	154.25	153.50	1	5,039	0.02%
2022/12/15	2	158.00	0.2	158.00	158.50	1.9	4,993	0.04%
2022/12/14	3.2	156.95	4	156.63	157.00	-0.9	5,017	-0.02%
2022/12/13	6	153.42	5	154.80	153.00	1	5,036	0.02%
2022/12/12	9	152.83	7	153.50	153.50	2	5,053	0.04%
2022/12/09	0	155.50	0	0.00	154.50	0	5,071	0.00%
2022/12/08	0	0.00	0	155.00	155.50	0	5,073	0.00%
2022/12/07	10	155.10	33.1	154.73	155.00	-23.1	5,069	-0.46%
2022/12/06	11.2	159.23	10.1	159.30	158.50	1.1	5,068	0.02%
2022/12/05	2	162.00	4	162.38	162.00	-2	5,107	-0.04%
2022/12/02	2	160.00	2	161.00	161.50	0	5,158	0.00%
2022/12/01	37	162.34	28	161.38	161.00	9	5,195	0.17%
2022/11/30	1	157.00	4	158.99	159.00	-3	5,157	-0.06%
2022/11/29	6	155.25	6	156.08	156.00	0	5,186	0.00%
2022/11/28	4	156.38	6.2	157.07	158.00	-2.2	5,196	-0.04%
2022/11/25	8	159.25	2	158.00	158.00	6	5,199	0.12%
2022/11/24	4.3	160.51	15	160.10	160.50	-10.7	5,219	-0.21%
2022/11/23	14	158.29	1	158.50	159.50	13	5,266	0.25%
2022/11/22	2	156.25	4	157.88	158.50	-2	5,298	-0.04%
2022/11/21	2	157.25	1	158.50	157.00	1	5,321	0.02%
2022/11/18	15	158.70	55	156.80	156.50	-40	5,346	-0.75%
2022/11/17	4.1	159.39	4	160.13	162.00	0.1	5,279	0.00%
2022/11/16	5	159.20	6	160.33	162.00	-1	5,259	-0.02%
2022/11/15	22	160.64	9.3	159.91	162.00	12.7	5,155	0.25%
2022/11/14	9	154.94	6.2	155.41	155.50	2.9	5,060	0.06%
2022/11/11	25	156.59	25.5	156.18	155.00	-0.5	5,034	-0.01%
2022/11/10	18.1	145.53	32.3	145.75	147.00	-14.2	4,979	-0.28%
2022/11/09	2.1	140.52	4	141.38	142.00	-1.9	4,940	-0.04%
2022/11/08	12.2	140.30	11	140.50	139.00	1.2	4,940	0.02%
2022/11/07	49.2	132.91	29	134.29	137.50	20.2	4,873	0.41%
2022/11/04	18.1	129.54	14	130.04	130.50	4.1	4,890	0.08%
2022/11/03	2.1	125.98	1	127.00	127.50	1.1	4,889	0.02%
2022/11/02	9.2	128.33	7	127.86	127.00	2.2	4,998	0.04%
2022/11/01	1	125.50	0	0.00	125.50	1	5,005	0.02%
2022/10/31	0	0.00	2	123.50	124.00	-2	5,223	-0.04%
2022/10/28	7	122.36	1	123.50	121.50	6	5,237	0.11%
2022/10/27	4.2	124.76	4	124.38	125.50	0.2	5,201	0.00%
2022/10/26	2	121.25	2	122.25	121.50	0	5,210	0.00%
2022/10/25	6	122.08	2	121.75	120.50	4	5,208	0.08%
2022/10/24	5	123.70	14	124.46	122.00	-9	5,200	-0.17%
2022/10/21	10	121.75	5	121.50	121.00	5	5,162	0.10%
2022/10/20	9.1	121.54	5	121.20	121.50	4.1	5,159	0.08%
2022/10/19	4	122.50	7	122.71	120.50	-3	5,171	-0.06%
2022/10/18	7	123.64	9	122.11	122.50	-2	5,159	-0.04%
2022/10/17	1.1	118.00	0	0.00	121.50	1.1	5,242	0.02%
2022/10/14	1	123.98	0	122.50	121.50	1	5,266	0.02%
2022/10/13	11	118.50	13	117.81	117.00	-2	5,300	-0.04%
2022/10/12	4	122.25	18	122.92	123.00	-14	5,252	-0.27%
2022/10/11	6.1	124.02	8	124.44	122.00	-1.9	5,282	-0.04%
2022/10/07	8.1	133.19	4	131.00	131.00	4.1	5,208	0.08%
2022/10/06	0	0.00	8	136.00	136.50	-8	5,207	-0.15%
2022/10/05	18.1	137.55	4	138.00	135.50	14.1	5,209	0.27%
2022/10/04	4	132.63	7.5	133.20	133.00	-3.5	5,177	-0.07%
2022/10/03	1.1	128.02	4	126.63	129.00	-3	5,154	-0.06%
2022/09/30	3	127.17	3	128.33	131.00	0	5,141	0.00%
2022/09/29	12	133.13	5.1	132.19	131.00	7	5,093	0.14%
2022/09/28	10.4	133.69	8.5	133.51	132.00	1.9	5,042	0.04%
2022/09/27	90.7	140.40	64.5	141.21	140.50	26.1	4,938	0.53%
2022/09/26	19.2	150.12	17.2	148.48	148.50	2.1	4,850	0.04%
2022/09/23	5	156.60	2	157.75	157.00	3	4,901	0.06%
2022/09/22	4	154.75	3.1	153.88	156.50	0.9	4,893	0.02%
2022/09/21	6.1	158.00	0.2	158.99	157.00	6	4,917	0.12%
2022/09/20	0	0.00	1	162.00	161.50	-1	4,902	-0.02%
2022/09/19	6	161.08	0	0.00	159.50	6	4,929	0.12%
2022/09/16	5.3	162.02	8.1	161.80	160.50	-2.8	4,974	-0.06%
2022/09/15	7.5	165.62	4	164.00	164.00	3.5	5,015	0.07%
2022/09/14	6.2	163.52	55	164.32	165.00	-48.8	5,091	-0.96%
2022/09/13	3	167.33	2	167.50	167.00	1	5,132	0.02%
2022/09/12	1	167.50	1	168.50	168.50	0	5,211	0.00%
2022/09/08	3.2	164.30	11	163.86	163.50	-7.9	5,360	-0.15%
2022/09/07	7.1	158.91	9	158.44	158.50	-1.9	5,372	-0.04%
2022/09/06	25	162.94	7.3	162.92	163.50	17.7	5,371	0.33%
2022/09/05	4.1	161.75	6	162.00	162.00	-2	5,435	-0.04%
2022/09/02	8.2	165.57	5	167.30	166.00	3.2	5,510	0.06%
2022/09/01	4	165.12	6	164.42	164.50	-2	5,499	-0.04%
2022/08/31	6.1	167.34	7.3	167.23	167.50	-1.2	5,561	-0.02%
2022/08/30	45.1	165.85	14	167.32	168.00	31.1	5,559	0.56%
2022/08/29	4.1	160.64	1.2	160.98	161.00	2.8	5,496	0.05%
2022/08/26	3.3	166.40	26	166.92	166.50	-22.7	5,514	-0.41%
2022/08/25	28	167.29	29.1	166.16	167.00	-1.1	5,535	-0.02%
2022/08/24	26	164.67	5	164.60	164.00	21	5,560	0.38%
2022/08/23	4	163.37	5	165.10	166.00	-1	5,648	-0.02%
2022/08/22	2	164.00	7	164.93	164.50	-5	5,753	-0.09%
2022/08/19	6.2	167.85	37	166.58	166.00	-30.8	5,751	-0.54%
2022/08/18	4	167.00	38.5	167.99	169.00	-34.5	5,698	-0.61%
2022/08/17	33.1	167.06	6	167.42	167.50	27.1	5,659	0.48%
2022/08/16	37.1	163.42	17	163.59	163.00	20.1	5,586	0.36%
2022/08/15	8	160.38	31	160.03	160.00	-23	5,515	-0.42%
2022/08/12	5.1	161.32	2	162.00	161.50	3.1	5,470	0.06%
2022/08/11	8.1	160.51	2.5	160.39	161.00	5.6	5,467	0.10%
2022/08/10	2	155.01	3.4	155.69	156.50	-1.4	5,418	-0.03%
2022/08/09	5.3	154.54	15	152.93	155.50	-9.7	5,402	-0.18%
2022/08/08	15.3	149.30	9	150.28	151.50	6.3	5,417	0.12%
2022/08/05	52.6	146.32	16.8	145.48	149.00	35.8	5,544	0.65%
2022/08/04	2	136.00	4.1	137.75	139.00	-2.1	5,368	-0.04%
2022/08/03	3.1	138.65	2.6	138.00	138.00	0.5	5,406	0.01%
2022/08/02	1.2	138.82	9.1	137.89	138.00	-7.9	5,432	-0.14%
2022/08/01	1.3	141.33	2	141.75	141.50	-0.7	5,424	-0.01%
2022/07/29	6.1	143.24	5	142.50	142.50	1.1	5,481	0.02%
2022/07/28	8.1	143.49	11	142.18	142.00	-2.9	5,588	-0.05%
2022/07/27	2.1	140.62	4	142.25	143.00	-1.9	5,713	-0.03%
2022/07/26	5.6	142.20	17	142.62	141.50	-11.4	5,703	-0.20%
2022/07/25	8.3	144.28	10	144.95	145.00	-1.7	5,727	-0.03%
2022/07/22	19	145.74	9	146.44	146.00	10	5,808	0.17%
2022/07/21	8.4	144.66	8.3	144.22	145.50	0.1	5,817	0.00%
2022/07/20	8.4	141.91	5	142.80	142.00	3.4	5,829	0.06%
2022/07/19	5.1	138.11	6	139.08	139.00	-0.9	5,823	-0.02%
2022/07/18	2	141.77	7	142.86	144.50	-5	5,848	-0.08%
2022/07/15	1.2	138.35	7	140.07	141.00	-5.8	5,809	-0.10%
2022/07/14	9	138.28	5	138.20	138.00	4	5,776	0.07%
2022/07/13	4	138.76	2.2	138.36	138.50	1.8	5,750	0.03%
2022/07/12	12.1	136.84	3	136.17	136.50	9.1	5,740	0.16%
2022/07/11	0	140.50	5	142.00	141.00	-5	5,750	-0.09%
2022/07/08	2.1	140.03	23	142.63	140.50	-20.9	5,736	-0.36%
2022/07/07	1	138.95	0.2	138.50	138.50	0.8	5,719	0.01%
2022/07/06	10.1	134.70	4	133.13	133.00	6.1	5,828	0.10%
2022/07/05	4	136.75	2	137.50	138.00	2	5,852	0.03%
2022/07/04	7.1	136.00	43	139.88	137.50	-36	5,854	-0.61%
2022/07/01	84.3	136.22	11	138.82	139.00	73.3	5,867	1.25%
2022/06/30	6.2	141.58	5	141.50	141.00	1.2	5,781	0.02%
2022/06/29	2.1	145.94	28.1	145.30	145.50	-26	5,775	-0.45%
2022/06/28	29.1	146.52	10.1	147.84	146.50	19	5,780	0.33%
2022/06/27	9.2	149.59	9	151.00	152.00	0.2	5,782	0.00%
2022/06/24	23.1	146.69	26	145.67	147.00	-2.9	5,751	-0.05%
2022/06/23	43.4	142.33	40	141.95	143.50	3.4	5,748	0.06%
2022/06/22	23.2	143.39	25.1	145.00	143.00	-1.9	5,747	-0.03%
2022/06/21	25.1	146.07	56	145.30	146.50	-30.9	5,723	-0.54%
2022/06/20	24.9	143.43	14	143.32	142.50	10.9	5,801	0.19%
2022/06/17	40.3	148.31	16.1	148.21	150.00	24.2	5,724	0.42%
2022/06/16	3.1	160.09	4.4	157.46	156.50	-1.3	5,598	-0.02%
2022/06/15	2.1	161.76	3	162.83	162.00	-0.9	5,656	-0.02%
2022/06/14	11.2	161.09	32.5	160.60	160.50	-21.3	5,814	-0.37%
2022/06/13	12.2	162.29	33.1	161.62	161.50	-20.9	5,805	-0.36%
2022/06/10	5.2	171.22	5	171.20	171.00	0.2	5,781	0.00%
2022/06/09	19.2	172.34	21	172.69	173.00	-1.8	5,831	-0.03%
2022/06/08	2.2	170.05	0	0.00	170.00	2.2	5,773	0.04%
2022/06/07	7.1	168.79	9	169.00	169.00	-1.9	5,831	-0.03%
2022/06/06	7	167.93	11	167.41	171.00	-4	5,863	-0.07%
2022/06/02	1.1	168.23	1	170.50	170.00	0.1	5,915	0.00%
2022/06/01	9.4	170.24	6.2	170.67	169.50	3.3	6,035	0.05%
2022/05/31	21.1	171.52	14	170.93	172.50	7.1	5,993	0.12%
2022/05/30	12.3	171.05	14.2	168.10	170.50	-1.8	5,949	-0.03%
2022/05/27	18.1	162.53	2	163.00	162.00	16.1	5,795	0.28%
2022/05/26	11.1	160.96	5	160.10	159.00	6.1	5,807	0.11%
2022/05/25	0	157.50	1	159.50	161.00	-1	5,839	-0.02%
2022/05/24	8.2	157.35	9.9	160.42	156.50	-1.7	5,923	-0.03%
2022/05/23	1.1	164.82	1	166.00	162.50	0.1	5,895	0.00%
2022/05/20	1.1	162.00	5	162.70	163.50	-4	5,960	-0.07%
2022/05/19	8.1	161.04	6	161.33	162.50	2.1	5,962	0.04%
2022/05/18	14.1	165.60	12.2	165.17	164.50	1.9	5,926	0.03%
2022/05/17	1	160.50	2.1	160.34	163.50	-1.1	5,853	-0.02%
2022/05/16	16.1	161.53	19	160.47	158.50	-2.9	5,876	-0.05%
2022/05/13	15.2	158.83	18.5	159.75	160.50	-3.3	5,791	-0.06%
2022/05/12	10.9	154.64	11.2	152.75	152.00	-0.2	5,708	0.00%
2022/05/11	36.2	156.67	9	154.89	155.00	27.2	5,794	0.47%
2022/05/10	3.1	153.57	1	153.00	155.00	2.1	5,921	0.04%
2022/05/09	4	151.62	5.1	151.10	151.00	-1	6,010	-0.02%
2022/05/06	3.3	153.83	2.1	154.24	156.00	1.2	6,134	0.02%
2022/05/05	11.2	157.20	12	157.38	157.50	-0.8	6,353	-0.01%
2022/05/04	16	155.72	8	154.56	153.00	8	6,409	0.12%
2022/05/03	1.1	149.50	5.1	149.01	149.50	-4	6,360	-0.06%
2022/04/29	12.2	150.16	4	150.50	149.00	8.1	6,481	0.13%
2022/04/28	1.2	145.22	5	146.30	146.50	-3.9	6,540	-0.06%
2022/04/27	19.8	142.25	14.1	141.64	145.00	5.7	6,504	0.09%
2022/04/26	15.3	148.70	7	147.51	146.00	8.3	6,482	0.13%
2022/04/25	5.5	146.98	15.1	147.47	148.00	-9.5	6,546	-0.15%
2022/04/22	2.4	154.67	8	153.19	152.50	-5.6	6,512	-0.09%
2022/04/21	6	158.50	5.2	158.30	157.50	0.8	6,574	0.01%
2022/04/20	0	158.50	0	0.00	156.00	0	6,663	0.00%
2022/04/19	3.1	158.16	3.1	158.85	156.50	0	6,912	0.00%
2022/04/18	1.3	157.10	0.5	157.28	156.50	0.8	7,026	0.01%
2022/04/15	6.3	157.19	72	157.47	156.00	-65.7	7,085	-0.93%
2022/04/14	1.2	162.04	0	0.00	161.50	1.2	7,253	0.02%
2022/04/13	1.2	162.43	1	162.00	162.50	0.2	7,328	0.00%
2022/04/12	9.2	160.69	8	160.38	159.50	1.2	7,483	0.02%
2022/04/11	7.1	167.16	7	167.36	165.50	0.1	7,609	0.00%
2022/04/08	12.1	171.99	2.1	170.27	172.00	10	7,770	0.13%
2022/04/07	1.1	174.45	6.1	175.02	171.50	-5	7,741	-0.06%
2022/04/06	3.2	171.56	4	172.88	171.50	-0.8	7,763	-0.01%
2022/04/01	10.1	174.71	3	174.67	176.50	7.1	7,802	0.09%
2022/03/31	6	176.59	1	176.50	177.00	5	7,894	0.06%
2022/03/30	11.2	179.86	4	181.12	178.50	7.2	7,942	0.09%
2022/03/29	22	177.00	0	0.00	176.50	22	8,113	0.27%
2022/03/28	23.2	175.59	23	177.37	176.50	0.2	8,132	0.00%
2022/03/25	40.2	179.64	8	180.69	179.50	32.2	8,152	0.40%
2022/03/24	9.4	182.46	11.5	179.90	183.00	-2.1	8,147	-0.03%
2022/03/23	26.3	182.01	7.1	182.51	182.00	19.2	8,170	0.23%
2022/03/22	9.2	179.57	5	179.00	180.00	4.2	8,237	0.05%
2022/03/21	9.2	177.97	5	179.00	178.50	4.2	8,264	0.05%
2022/03/18	12.5	178.32	7	178.14	177.50	5.5	8,286	0.07%
2022/03/17	9.2	177.24	8.3	177.54	180.00	0.8	8,312	0.01%
2022/03/16	5	169.30	17.1	167.72	170.50	-12.1	8,352	-0.14%
2022/03/15	18.1	166.17	1	167.00	166.00	17.1	8,477	0.20%
2022/03/14	5	173.60	3	173.84	173.00	2	8,660	0.02%
2022/03/11	1.4	171.34	34	173.18	171.50	-32.7	8,657	-0.38%
2022/03/10	10.5	176.00	4	176.49	174.50	6.5	8,672	0.07%
2022/03/09	0.1	173.19	1	171.50	172.50	-0.9	8,760	-0.01%
2022/03/08	28.1	170.06	14.9	171.90	169.00	13.2	8,757	0.15%
2022/03/07	27.4	171.04	31.4	170.21	173.00	-4	8,744	-0.05%
2022/03/04	2.3	181.85	6.1	182.42	183.00	-3.8	8,684	-0.04%
2022/03/03	7.3	184.49	4.3	185.26	183.50	3	8,852	0.03%
2022/03/02	12	184.67	4	184.88	185.00	8	8,955	0.09%
2022/03/01	1.1	184.12	2	186.25	187.00	-1	9,107	-0.01%
2022/02/25	2.1	184.69	7.1	182.46	182.00	-5	9,655	-0.05%
2022/02/24	10.2	185.43	11.2	182.46	183.00	-1	9,843	-0.01%
2022/02/23	5	192.20	2	190.75	192.00	3	10,009	0.03%
2022/02/22	3.4	189.82	3.1	189.11	188.50	0.3	10,036	0.00%
2022/02/21	1.2	194.61	0	194.50	194.50	1.2	10,029	0.01%
2022/02/18	2	193.75	1	195.00	195.00	1	10,098	0.01%
2022/02/17	2.1	192.86	2	193.75	193.50	0.1	10,164	0.00%
2022/02/16	2.1	194.07	3	194.50	192.50	-0.9	10,203	-0.01%
2022/02/15	7.2	194.94	3	194.50	192.50	4.2	10,212	0.04%
2022/02/14	1.1	195.55	1.2	196.50	194.00	0	10,191	0.00%
2022/02/11	64.2	201.54	62	202.93	201.50	2.2	10,126	0.02%
2022/02/10	24.5	203.40	9.1	204.17	204.00	15.5	10,045	0.15%
2022/02/09	12.1	200.17	5	199.20	198.50	7.1	9,887	0.07%
2022/02/08	5	196.90	4	198.00	200.00	1	9,855	0.01%
2022/02/07	20	195.90	20	196.45	199.00	0	9,741	0.00%
2022/01/26	13.4	208.27	7	209.21	209.50	6.4	9,557	0.07%
2022/01/25	3.3	212.50	2	212.50	212.50	1.3	9,569	0.01%
2022/01/24	12.5	211.00	13	209.92	216.00	-0.5	9,677	0.00%
2022/01/21	10.2	205.73	10.1	205.75	205.50	0.1	9,695	0.00%
2022/01/20	4.2	213.24	5.1	213.20	212.50	-0.9	9,574	-0.01%
2022/01/19	11.1	213.05	7	213.93	214.50	4.1	9,518	0.04%
2022/01/18	15.1	218.50	18.4	217.50	217.00	-3.3	9,440	-0.03%
2022/01/17	11.1	222.41	7	221.93	223.50	4	9,339	0.04%
2022/01/14	17.2	219.78	20.7	220.24	222.50	-3.5	9,318	-0.04%
2022/01/13	9	230.40	36	230.06	229.00	-27	9,210	-0.29%
2022/01/12	48.1	232.43	14.7	235.62	231.00	33.3	9,092	0.37%
2022/01/11	11.7	230.24	32.1	230.72	225.50	-20.4	8,854	-0.23%
2022/01/10	6.1	231.79	5.8	232.78	233.50	0.3	8,784	0.00%
2022/01/07	21.4	235.28	18	237.53	235.00	3.5	8,773	0.04%
2022/01/06	11.3	241.96	18.5	242.01	242.50	-7.2	8,574	-0.08%
2022/01/05	40.4	244.41	17.1	243.23	247.00	23.4	8,532	0.27%
2022/01/04	26.4	243.32	31.3	242.52	245.00	-4.9	8,353	-0.06%
2022/01/03	16.2	239.43	53.2	237.50	231.50	-37.1	8,080	-0.46%
2021/12/30	3	236.17	4.5	237.28	236.00	-1.5	7,912	-0.02%
2021/12/29	5.1	238.10	3	237.50	236.50	2.1	7,927	0.03%
2021/12/28	5.1	235.20	5	234.80	235.00	0.1	7,876	0.00%
2021/12/27	10	232.61	5.6	234.01	234.50	4.5	7,835	0.06%
2021/12/24	5.1	228.28	11.5	228.48	228.50	-6.4	7,779	-0.08%
2021/12/23	13	225.65	48.2	224.00	229.00	-35.2	7,737	-0.46%
2021/12/22	22.2	218.23	29	218.07	218.00	-6.9	7,635	-0.09%
2021/12/21	16.1	219.52	28.2	218.29	218.00	-12.1	7,661	-0.16%
2021/12/20	17.6	223.49	6	220.50	219.00	11.6	7,611	0.15%
2021/12/17	14	224.25	14.4	224.73	225.00	-0.4	7,574	-0.01%
2021/12/16	48.4	229.57	49.1	229.03	228.50	-0.7	7,506	-0.01%
2021/12/15	9.2	218.36	2	218.75	219.00	7.2	7,348	0.10%
2021/12/14	4.8	218.86	23.3	218.76	217.00	-18.4	7,303	-0.25%
2021/12/13	17	223.29	16.1	222.88	223.00	0.9	7,229	0.01%
2021/12/10	31.1	226.96	34.3	226.19	226.00	-3.2	7,126	-0.05%
2021/12/09	26.1	221.63	35.1	221.30	220.50	-8.9	6,926	-0.13%
2021/12/08	17.3	218.10	34.4	218.27	219.00	-17.1	6,752	-0.25%
2021/12/07	11.5	208.89	7	209.79	209.50	4.5	6,534	0.07%
2021/12/06	8.2	211.64	0	211.50	212.00	8.2	6,504	0.13%
2021/12/03	10.2	210.75	14.3	211.89	211.50	-4.1	6,549	-0.06%
2021/12/02	1.2	204.50	5	205.00	205.00	-3.8	6,505	-0.06%
2021/12/01	24.6	206.32	11	206.77	206.50	13.6	6,555	0.21%
2021/11/30	40.5	207.51	14	208.57	207.00	26.5	6,532	0.41%
2021/11/29	48.8	204.16	53.7	205.34	205.00	-4.9	6,545	-0.07%
2021/11/26	62	202.98	40.5	202.46	200.50	21.5	6,407	0.34%
2021/11/25	20.4	212.13	24	213.21	212.50	-3.7	6,371	-0.06%
2021/11/24	180.4	219.44	176.4	220.06	215.00	3.9	6,396	0.06%	大買/大賣/
2021/11/23	43.1	206.78	59.4	206.46	207.00	-16.3	5,993	-0.27%
2021/11/22	67.2	204.87	55.8	204.40	205.50	11.4	5,969	0.19%
2021/11/19	2.2	196.77	8	196.88	195.00	-5.8	5,977	-0.10%
2021/11/18	34	196.19	6	195.50	196.00	28	6,058	0.46%
2021/11/17	7.4	196.05	9.6	196.94	198.00	-2.2	6,094	-0.04%
2021/11/16	4.5	194.99	6	195.75	194.50	-1.5	6,123	-0.02%
2021/11/15	5.2	193.03	18	196.61	193.50	-12.8	6,196	-0.21%
2021/11/12	26.1	196.31	69.3	197.40	193.00	-43.3	6,252	-0.69%
2021/11/11	1.6	194.32	2	193.75	193.00	-0.4	6,248	-0.01%
2021/11/10	50.1	192.05	4.3	193.20	194.00	45.8	6,319	0.72%
2021/11/09	0	0.00	49.3	194.05	194.50	-49.3	6,353	-0.78%
2021/11/08	6	191.85	8.2	192.29	191.50	-2.2	6,364	-0.03%
2021/11/05	11.2	193.08	10	193.90	193.00	1.2	6,400	0.02%
2021/11/04	11.1	192.50	13	193.19	190.50	-1.9	6,437	-0.03%
2021/11/03	20.1	191.78	8.2	192.60	192.00	11.9	6,483	0.18%
2021/11/02	22.8	197.30	20	196.33	191.50	2.8	6,617	0.04%
2021/11/01	25.4	196.16	29	196.29	197.00	-3.6	6,518	-0.06%
2021/10/29	21.5	189.40	15.7	189.38	189.50	5.7	6,392	0.09%
2021/10/28	3.1	182.85	6	183.00	183.00	-2.9	6,313	-0.05%
2021/10/27	5	182.70	5	183.10	182.50	0	6,353	0.00%
2021/10/26	1.1	182.00	2	182.50	182.00	-0.9	6,424	-0.01%
2021/10/25	2	178.25	1	178.50	180.50	1	6,532	0.02%
2021/10/22	4	179.88	1	180.50	179.00	3	6,741	0.04%
2021/10/21	6	183.33	5	183.40	180.50	1	6,876	0.01%
2021/10/20	0	0.00	2	183.25	183.00	-2	6,886	-0.03%
2021/10/19	8.3	182.10	1	182.00	183.00	7.3	7,066	0.10%
2021/10/18	1	178.50	6	180.42	179.00	-5	7,159	-0.07%
2021/10/15	6.3	182.96	6	182.17	184.00	0.2	7,337	0.00%
2021/10/14	1.1	175.58	0	0.00	176.00	1.1	7,447	0.02%
2021/10/13	3.1	177.52	2	178.25	175.00	1.1	7,552	0.01%
2021/10/12	4.3	177.88	2	180.00	178.00	2.3	7,673	0.03%
2021/10/08	3.3	180.73	4	181.13	181.00	-0.8	7,840	-0.01%
2021/10/07	7	181.43	5.4	180.63	181.50	1.6	8,099	0.02%
2021/10/06	1	175.50	2	176.25	175.00	-1	8,891	-0.01%
2021/10/05	7.1	171.83	5	171.60	176.00	2.1	8,968	0.02%
2021/10/04	0	175.00	1	173.00	172.00	-1	9,015	-0.01%
2021/10/01	6	176.75	3.1	176.45	175.50	2.9	9,120	0.03%
2021/09/30	0.1	180.00	4	179.63	181.50	-3.9	9,188	-0.04%
2021/09/29	12.3	177.14	1	177.00	174.50	11.3	9,180	0.12%
2021/09/28	10.4	183.69	7.2	182.83	184.00	3.2	9,168	0.03%
2021/09/27	3.2	187.06	2	190.49	187.00	1.2	9,163	0.01%
2021/09/24	0.3	190.86	1.1	189.09	191.00	-0.8	9,278	-0.01%
2021/09/23	2.3	187.78	4	187.75	187.50	-1.8	9,399	-0.02%
2021/09/22	5	185.70	4	186.25	186.00	1	9,675	0.01%
2021/09/17	2.5	189.67	4	189.13	190.50	-1.5	9,671	-0.02%
2021/09/16	4	188.38	1	189.50	189.00	3	9,806	0.03%
2021/09/15	3	187.67	0	0.00	189.00	3	10,108	0.03%
2021/09/14	2	191.50	0.1	192.50	192.00	1.9	10,464	0.02%
2021/09/13	1	194.00	0	193.50	192.00	1	10,503	0.01%
2021/09/10	4.1	188.98	6	191.59	193.50	-1.9	10,554	-0.02%
2021/09/09	4	188.13	6	188.00	189.50	-2	10,705	-0.02%
2021/09/08	5.3	185.85	8.3	185.20	185.00	-3	10,742	-0.03%
2021/09/07	34.2	190.65	18.2	189.81	189.00	16	10,701	0.15%
2021/09/06	7.1	195.51	8	195.56	195.50	-0.9	10,626	-0.01%
2021/09/03	4.1	191.68	13	193.23	194.00	-8.9	10,585	-0.08%
2021/09/02	54	194.29	30.1	191.92	189.50	23.9	10,684	0.22%
2021/09/01	6.3	192.84	29.1	193.21	194.00	-22.9	10,842	-0.21%
2021/08/31	32.5	192.98	7	192.43	193.00	25.5	10,880	0.23%
2021/08/30	70.3	193.98	43.1	194.99	193.50	27.2	10,831	0.25%
2021/08/27	76	189.62	72	190.78	190.00	3.9	10,694	0.04%
2021/08/26	25.9	187.82	17.2	188.38	187.50	8.8	10,631	0.08%
2021/08/25	51	183.39	73.7	184.62	191.00	-22.7	10,485	-0.22%
2021/08/24	13	174.04	28	175.34	174.00	-15	10,262	-0.15%
2021/08/23	31	173.95	4	171.25	174.00	27	10,224	0.26%
2021/08/20	4	162.13	6	163.08	164.00	-2	10,164	-0.02%
2021/08/19	13	164.35	12	165.29	163.50	1	10,107	0.01%
2021/08/18	2.1	165.80	5	167.90	173.50	-3	10,062	-0.03%
2021/08/17	3	169.15	10.2	168.01	166.00	-7.1	10,148	-0.07%
2021/08/16	13.3	170.44	13.1	172.33	172.50	0.2	10,093	0.00%
2021/08/13	7.3	175.94	4	172.75	172.50	3.3	10,033	0.03%
2021/08/12	4.1	179.29	3	180.17	179.00	1.1	10,040	0.01%
2021/08/11	6	180.50	11	181.36	180.00	-5	10,077	-0.05%
2021/08/10	10.4	182.30	6.1	183.00	182.00	4.3	10,147	0.04%
2021/08/09	17.3	188.35	3	187.00	187.00	14.3	10,205	0.14%
2021/08/06	31.4	194.23	12	194.21	193.00	19.4	10,262	0.19%
2021/08/05	4	203.50	7.1	202.35	204.00	-3.1	10,235	-0.03%
2021/08/04	4.2	199.17	6	199.50	199.00	-1.8	10,513	-0.02%
2021/08/03	1	198.50	8	196.69	199.50	-7	10,820	-0.06%
2021/08/02	4	190.75	4	192.13	192.50	0	10,893	0.00%
2021/07/30	4	192.00	6	195.33	189.00	-2	10,992	-0.02%
2021/07/29	16	192.59	14.1	193.70	195.50	1.9	11,203	0.02%
2021/07/28	27.7	189.45	31.2	187.38	189.00	-3.5	11,474	-0.03%
2021/07/27	22.2	201.37	16.3	201.97	196.50	6	11,612	0.05%
2021/07/26	5.4	209.53	2.2	210.05	209.00	3.1	11,672	0.03%
2021/07/23	18.8	215.52	11.1	214.84	210.00	7.7	11,876	0.06%
2021/07/22	16.4	212.85	5	214.70	212.00	11.3	11,797	0.10%
2021/07/21	7	214.71	11.1	215.72	213.00	-4.1	11,968	-0.03%
2021/07/20	9.2	212.99	30.2	215.10	209.00	-21	12,128	-0.17%
2021/07/19	5.3	215.25	3.4	215.79	216.00	1.9	12,481	0.02%
2021/07/16	11	211.41	18.4	213.78	217.00	-7.4	12,839	-0.06%
2021/07/15	23.3	211.32	18.3	211.12	213.50	5	13,757	0.04%
2021/07/14	33.4	210.10	36.2	212.36	210.50	-2.8	14,389	-0.02%
2021/07/13	134.3	213.49	122.2	215.75	215.50	12.2	14,242	0.09%	大買/大賣/
2021/07/12	22.1	199.68	5	199.90	200.50	17.1	13,477	0.13%
2021/07/09	3	196.00	8	197.44	196.00	-5	13,427	-0.04%
2021/07/08	6	198.08	4	197.88	196.00	2	13,477	0.01%
2021/07/07	3	197.95	8	196.81	197.00	-5	13,466	-0.04%
2021/07/06	2	192.25	3	193.17	192.50	-1	13,458	-0.01%
2021/07/05	4	194.75	9	194.83	194.50	-5	13,610	-0.04%
2021/07/02	7	189.50	9.7	188.73	189.50	-2.7	13,814	-0.02%
2021/07/01	22.2	188.25	27	188.59	187.00	-4.8	13,871	-0.03%
2021/06/30	25.5	195.10	121	194.64	193.00	-95.5	13,947	-0.68%	大賣/
2021/06/29	131	197.64	24	197.52	192.00	107	13,885	0.77%	大買/鉅額交易
2021/06/28	5	190.10	9	190.06	191.50	-4	13,710	-0.03%
2021/06/25	17.2	195.18	11	192.55	191.00	6.2	13,743	0.05%
2021/06/24	45	190.79	56	191.57	194.50	-11	13,640	-0.08%
2021/06/23	30.5	189.40	32.1	187.71	191.50	-1.6	13,369	-0.01%
2021/06/22	5.5	178.91	7.5	178.64	177.50	-2	13,018	-0.02%
2021/06/21	12.2	178.99	6	180.17	178.00	6.2	13,002	0.05%
2021/06/18	27.6	186.80	23.2	184.85	183.00	4.4	12,987	0.03%
2021/06/17	4	184.13	10.3	182.69	185.00	-6.3	12,867	-0.05%
2021/06/16	4.3	181.03	7	182.07	180.00	-2.7	12,976	-0.02%
2021/06/15	4.4	183.11	2.1	183.01	182.50	2.3	13,000	0.02%
2021/06/11	5	182.10	7	181.36	182.00	-2	13,061	-0.02%
2021/06/10	18.1	182.78	16.1	182.31	183.00	1.9	13,107	0.01%
2021/06/09	9	180.50	18.1	180.51	181.00	-9.1	12,969	-0.07%
2021/06/08	8	176.25	8.1	175.56	174.00	-0.1	12,752	0.00%
2021/06/07	4	170.75	4	169.50	172.00	0	12,733	0.00%
2021/06/04	5.2	172.07	3	172.50	172.50	2.2	12,735	0.02%
2021/06/03	5.3	170.57	9	169.94	173.00	-3.8	12,838	-0.03%
2021/06/02	5	166.70	2	169.25	165.00	3	12,791	0.02%
2021/06/01	7.1	168.65	11	169.45	168.00	-3.9	12,867	-0.03%
2021/05/31	8.1	167.58	26	166.94	168.50	-17.9	12,884	-0.14%
2021/05/28	2.2	165.05	2	165.00	165.00	0.2	12,907	0.00%
2021/05/27	1	162.00	2	162.75	163.50	-1	12,956	-0.01%
2021/05/26	13.3	162.89	2	163.00	162.00	11.3	13,006	0.09%
2021/05/25	31.3	164.95	19	164.87	164.00	12.3	13,006	0.09%
2021/05/24	3	153.33	1	155.00	156.00	2	13,123	0.02%
2021/05/21	1	151.49	1.1	150.86	153.50	-0.1	13,256	0.00%
2021/05/20	1.2	148.33	2	149.00	147.50	-0.8	13,666	-0.01%
2021/05/19	7	150.22	9	150.50	150.00	-2	13,667	-0.01%
2021/05/18	13	152.24	11	153.27	154.50	2	13,701	0.01%
2021/05/17	8	147.09	16.1	144.39	145.00	-8.1	13,815	-0.06%
2021/05/14	13	154.88	11	154.14	155.00	2	13,665	0.01%
2021/05/13	27	154.85	24	153.27	152.00	3	13,578	0.02%
2021/05/12	23.2	155.96	38.6	153.18	155.00	-15.4	13,449	-0.11%
2021/05/11	25.2	159.16	26	159.73	158.00	-0.9	13,222	-0.01%
2021/05/10	12	173.96	7.2	174.58	172.00	4.8	13,061	0.04%
2021/05/07	5	174.40	4	176.13	178.50	1	13,058	0.01%
2021/05/06	24	172.10	42	172.04	172.50	-18	13,022	-0.14%
2021/05/05	29.2	173.87	33.1	174.38	170.50	-3.9	12,783	-0.03%
2021/05/04	37.6	183.58	53.9	183.70	183.00	-16.3	12,559	-0.13%
2021/05/03	36.2	186.45	39	185.73	183.50	-2.8	12,493	-0.02%
2021/04/29	36	198.96	75	198.91	195.50	-39	12,639	-0.31%
2021/04/28	28	195.43	20	195.38	196.00	8	12,427	0.06%
2021/04/27	33	198.68	24	198.29	197.50	9	12,426	0.07%
2021/04/26	45	193.63	32	195.61	200.00	13	12,255	0.11%
2021/04/23	69	190.47	69.6	190.74	192.50	-0.6	12,017	-0.01%
2021/04/22	64.9	188.28	55.1	184.39	179.00	9.7	11,844	0.08%
2021/04/21	215.3	196.16	157.5	196.17	190.50	57.8	11,537	0.50%	大買/大賣/
2021/04/20	23.4	185.09	45.9	184.97	190.00	-22.5	10,641	-0.21%
2021/04/19	8.3	172.64	5	172.50	173.00	3.3	9,991	0.03%
2021/04/16	4	170.00	3	169.17	169.50	1	10,055	0.01%
2021/04/15	1	167.00	1.4	168.42	169.00	-0.4	10,170	0.00%
2021/04/14	3.3	165.95	2	167.24	168.50	1.3	10,245	0.01%
2021/04/13	2.1	173.41	40	173.33	170.00	-37.9	10,377	-0.37%
2021/04/12	2	170.50	6.3	169.63	170.50	-4.3	10,532	-0.04%
2021/04/09	25.8	171.74	12	172.08	170.00	13.8	10,767	0.13%
2021/04/08	23.1	175.88	27.1	176.08	176.00	-4	10,814	-0.04%
2021/04/07	22.3	172.91	24.2	173.45	172.50	-1.9	10,851	-0.02%
2021/04/06	33.7	172.84	10.7	172.92	174.00	22.9	11,465	0.20%
2021/04/01	8	170.06	24	170.25	169.50	-16	11,433	-0.14%
2021/03/31	17	169.06	14.1	169.28	169.00	2.9	11,478	0.03%
2021/03/30	0	0.00	5	167.00	167.50	-5	11,564	-0.04%
2021/03/29	2	163.25	2	163.25	164.00	0	11,816	0.00%
2021/03/26	16.1	161.00	13.5	161.42	161.00	2.6	12,205	0.02%
2021/03/25	6.2	160.76	23.1	160.70	160.50	-16.9	12,361	-0.14%
2021/03/24	4	163.00	2	164.75	162.00	2	12,549	0.02%
2021/03/23	3.1	166.31	1	167.00	166.00	2.1	12,740	0.02%
2021/03/22	9	166.72	27	167.26	165.50	-18	12,974	-0.14%
2021/03/19	24.1	167.66	17	166.50	168.00	7.1	13,214	0.05%
2021/03/18	6	166.42	22.2	167.23	167.00	-16.2	13,270	-0.12%
2021/03/17	42	167.50	15	166.97	165.50	27	13,845	0.20%
2021/03/16	13.4	168.08	11	167.82	168.50	2.4	14,131	0.02%
2021/03/15	1.1	163.96	3	164.83	165.50	-1.9	14,731	-0.01%
2021/03/12	6	162.83	6	163.58	164.00	0	14,975	0.00%
2021/03/11	6	159.75	12.4	159.83	162.50	-6.4	15,371	-0.04%
2021/03/10	6	154.92	7.5	155.63	156.00	-1.5	15,671	-0.01%
2021/03/09	23.2	153.30	22.1	153.28	153.50	1.1	16,368	0.01%
2021/03/08	8	160.19	6.5	159.15	157.50	1.5	16,950	0.01%
2021/03/05	17	160.21	14.1	160.62	160.00	2.9	18,104	0.02%
2021/03/04	10	161.05	6	160.83	160.00	4	18,259	0.02%
2021/03/03	7	161.57	6	161.42	163.50	1	18,387	0.01%
2021/03/02	11	169.68	11.3	169.34	166.50	-0.3	18,602	0.00%
2021/02/26	11	166.41	14	166.64	167.00	-3	18,790	-0.02%
2021/02/25	23	172.18	24.5	172.63	171.00	-1.5	19,109	-0.01%
2021/02/24	39.8	174.91	38.2	173.35	170.00	1.6	19,236	0.01%
2021/02/23	19.1	172.66	32.2	173.05	172.00	-13.1	18,979	-0.07%
2021/02/22	53.2	173.98	47	174.64	175.00	6.2	18,860	0.03%
2021/02/19	15	164.50	13	164.73	167.00	2	18,511	0.01%
2021/02/18	12.1	163.80	10	164.30	164.00	2.1	18,916	0.01%
2021/02/17	15.2	163.43	16.2	164.33	161.50	-1	18,922	-0.01%
2021/02/05	15.2	155.90	6	155.42	155.00	9.2	18,760	0.05%
2021/02/04	8	154.19	7	154.93	157.00	1	18,906	0.01%
2021/02/03	11.2	157.08	7	157.08	155.50	4.2	19,198	0.02%
2021/02/02	16	156.76	19	156.95	158.00	-3	19,247	-0.02%
2021/02/01	23.1	148.89	22.1	149.14	150.00	0.9	19,361	0.00%
2021/01/29	5.1	153.13	9.1	153.25	152.00	-4	19,472	-0.02%
2021/01/28	7.1	157.36	62	156.56	157.50	-55	19,406	-0.28%
2021/01/27	6.1	163.00	6.5	162.19	162.00	-0.5	19,456	0.00%
2021/01/26	36.2	165.18	20	164.45	162.00	16.2	19,440	0.08%
2021/01/25	82.7	172.35	23	173.74	170.50	59.7	19,287	0.31%
2021/01/22	29.1	169.14	43	168.84	172.00	-13.9	18,999	-0.07%
2021/01/21	16.1	160.84	11	160.86	160.00	5.1	18,678	0.03%
2021/01/20	8	161.50	11	160.27	159.50	-3	18,700	-0.02%
2021/01/19	14	164.29	11	164.73	165.00	3	18,666	0.02%
2021/01/18	19.1	159.58	14	158.39	163.00	5	18,622	0.03%
2021/01/15	27.1	162.75	28.5	162.08	161.00	-1.4	18,518	-0.01%
2021/01/14	17	168.91	8.2	169.29	167.50	8.8	18,227	0.05%
2021/01/13	13.1	169.39	8.3	170.36	169.00	4.9	18,092	0.03%
2021/01/12	20	170.05	14	170.18	168.50	6	17,950	0.03%
2021/01/11	15	171.83	20	172.15	174.00	-5	17,810	-0.03%
2021/01/08	15	170.37	11	168.59	170.00	4	17,740	0.02%
2021/01/07	7	171.57	8	171.50	172.00	-1	17,767	-0.01%
2021/01/06	17	170.41	24	170.31	172.50	-7	17,705	-0.04%
2021/01/05	37.1	171.93	40	171.70	171.00	-2.9	17,446	-0.02%
2021/01/04	38.3	178.74	34	178.91	177.50	4.2	17,184	0.02%
2020/12/31	31.8	176.14	34.3	175.67	177.50	-2.5	16,868	-0.01%
2020/12/30	35	174.74	36	175.15	175.00	-1	16,663	-0.01%
2020/12/29	135.1	174.31	108	173.92	171.00	27.1	16,395	0.17%	大買/大賣/
2020/12/28	19.2	168.00	11	168.14	169.00	8.2	15,706	0.05%
2020/12/25	10	165.60	18	165.67	167.50	-8	15,544	-0.05%
2020/12/24	34	167.90	29	167.72	165.00	5	15,449	0.03%
2020/12/23	31.3	166.94	34.2	167.53	168.00	-3	15,348	-0.02%
2020/12/22	48.1	164.95	45.2	165.79	162.50	2.9	15,141	0.02%
2020/12/21	32.1	159.44	39.1	160.54	160.50	-7	14,756	-0.05%
2020/12/18	44.3	164.04	47	162.62	161.50	-2.7	14,595	-0.02%
2020/12/17	29	167.67	28	167.50	166.50	1	14,418	0.01%
2020/12/16	27	168.41	29.1	168.49	170.00	-2.1	14,232	-0.01%
2020/12/15	44.2	168.78	31	168.60	163.00	13.2	13,968	0.09%
2020/12/14	18.1	169.25	18.1	169.59	168.50	0	13,701	0.00%
2020/12/11	69.2	170.13	65	169.19	168.00	4.2	13,705	0.03%
2020/12/10	72.1	170.23	59.1	167.56	168.00	12.9	13,190	0.10%
2020/12/09	78.3	169.91	87.2	170.66	172.00	-8.9	12,823	-0.07%
2020/12/08	23	158.00	27	157.26	159.00	-4	12,171	-0.03%
2020/12/07	32	154.89	38.2	154.47	154.50	-6.2	11,949	-0.05%
2020/12/04	51	159.16	57.1	159.59	160.00	-6.1	11,594	-0.05%
2020/12/03	135.1	158.04	123.2	157.41	160.00	11.9	11,330	0.11%	大買/大賣/
2020/12/02	75.2	150.01	90.1	150.49	154.00	-14.9	10,718	-0.14%
2020/12/01	171.9	148.20	167.1	147.52	144.50	4.8	10,250	0.05%	大買/大賣/
2020/11/30	43.1	139.12	66	141.83	143.50	-22.9	9,258	-0.25%
2020/11/27	26.4	129.57	26	129.38	130.50	0.4	9,019	0.00%
2020/11/26	30.2	126.32	86.2	127.10	129.00	-56	8,867	-0.63%
2020/11/25	66.4	123.70	28	123.75	122.00	38.4	8,601	0.45%
2020/11/24	68.1	124.12	29	123.93	125.00	39.1	8,371	0.47%
2020/11/23	17.2	119.18	29	118.98	120.00	-11.8	7,990	-0.15%
2020/11/20	7	116.79	2.1	117.24	116.50	5	7,791	0.06%
2020/11/19	7	116.14	33	115.32	117.00	-26	7,773	-0.33%
2020/11/18	11	116.00	4.2	115.89	116.00	6.8	7,765	0.09%
2020/11/17	37	118.22	45.1	119.40	115.50	-8.1	7,764	-0.10%
2020/11/16	10.1	115.00	10	115.15	115.00	0.1	7,533	0.00%
2020/11/13	11	113.68	156	113.49	113.50	-145	7,530	-1.93%	大賣/鉅額交易
2020/11/12	17	113.56	19	113.50	112.50	-2	7,548	-0.03%
2020/11/11	41	112.88	43	112.71	114.00	-2	7,577	-0.03%
2020/11/10	26	107.69	5	108.80	107.50	21	7,456	0.28%
2020/11/09	14	109.11	21.1	109.09	110.00	-7.1	7,487	-0.10%
2020/11/06	41.5	107.17	53	107.18	106.00	-11.5	7,417	-0.16%
2020/11/05	16	104.19	20.9	104.25	103.50	-4.9	7,400	-0.07%
2020/11/04	10	102.25	11.5	102.97	103.50	-1.5	7,491	-0.02%
2020/11/03	4	100.40	3	100.50	101.50	1	7,647	0.01%
2020/11/02	2	99.55	3	99.37	99.30	-1	7,766	-0.01%
2020/10/30	4	100.50	16	99.71	99.60	-12	7,843	-0.15%
2020/10/29	14	100.06	2	99.85	99.90	12	7,870	0.15%
2020/10/28	6	102.33	2	102.50	101.50	4	7,984	0.05%
2020/10/27	3.4	103.65	6	103.33	104.00	-2.6	8,025	-0.03%
2020/10/26	3	103.83	4	103.88	103.00	-1	8,076	-0.01%
2020/10/22	2	102.00	2	102.75	102.00	0	8,390	0.00%
2020/10/21	4	102.25	7	101.64	101.50	-3	8,543	-0.04%
2020/10/20	1	101.00	0	0.00	101.00	1	8,742	0.01%
2020/10/19	1	101.50	0	0.00	102.00	1	8,987	0.01%
2020/10/16	7	103.21	6	102.25	101.00	1	9,209	0.01%
2020/10/15	15	102.17	27.1	102.61	102.50	-12.1	9,217	-0.13%
2020/10/14	8	99.46	12	100.03	100.50	-4	9,128	-0.04%
2020/10/13	2	97.90	3	98.90	99.20	-1	9,252	-0.01%
2020/10/12	1	98.10	1	99.50	98.00	0	9,314	0.00%
2020/10/08	12	99.36	10	98.92	98.70	2	9,377	0.02%
2020/10/07	1	98.80	5	98.68	99.00	-4	9,472	-0.04%
2020/10/06	13	98.50	13	97.93	98.50	0	9,629	0.00%
2020/10/05	6	97.93	6	98.07	97.90	0	9,893	0.00%
2020/09/30	1	96.20	1	96.50	96.80	0	10,071	0.00%
2020/09/29	2	96.80	1	95.80	96.10	1	10,245	0.01%
2020/09/28	4	96.83	4	97.15	96.00	0	10,438	0.00%
2020/09/25	6	94.88	2	96.25	94.40	4	10,471	0.04%
2020/09/24	1	98.00	2	98.30	97.20	-1	10,491	-0.01%
2020/09/23	0	99.90	0	0.00	99.90	0	10,527	0.00%
2020/09/22	12	98.88	3	98.77	98.50	9	10,541	0.09%
2020/09/21	5	101.10	2	100.50	100.00	3	10,519	0.03%
2020/09/18	5	102.60	10	102.50	102.00	-5	10,529	-0.05%
2020/09/17	2	103.00	8	103.06	103.00	-6	10,545	-0.06%
2020/09/16	10	104.35	25	104.70	103.00	-15	10,542	-0.14%
2020/09/15	8	102.19	23	102.02	103.00	-15	10,426	-0.14%
2020/09/14	4	100.88	0	0.00	100.50	4	10,339	0.04%
2020/09/11	6	100.67	2	102.00	100.50	4	10,356	0.04%
2020/09/10	13	100.65	14	101.57	100.50	-1	10,358	-0.01%
2020/09/09	5	100.20	6	100.52	102.00	-1	10,349	-0.01%
2020/09/08	13	100.46	7	100.71	100.50	6	10,338	0.06%
2020/09/07	24.2	101.67	17	101.88	100.00	7.2	10,388	0.07%
2020/09/04	20	101.05	14.3	100.48	102.50	5.7	10,355	0.06%
2020/09/03	15	98.93	22	98.99	101.00	-7	10,503	-0.07%
2020/09/02	7	97.09	8	97.44	97.30	-1	10,847	-0.01%
2020/09/01	8	95.61	8	96.04	96.80	0	10,883	0.00%
2020/08/31	5	96.28	12	96.54	96.40	-7	10,959	-0.06%
2020/08/28	2	97.25	12	97.20	97.40	-10	11,085	-0.09%
2020/08/27	7	98.46	5	98.54	98.40	2	11,263	0.02%
2020/08/26	0	0.00	2	97.50	97.80	-2	11,264	-0.02%
2020/08/25	7	98.30	3	98.30	97.50	4	11,271	0.04%
2020/08/24	12	96.96	14	97.02	98.00	-2	11,270	-0.02%
2020/08/21	11	96.84	17.1	96.73	97.10	-6.1	11,267	-0.05%
2020/08/20	56	95.78	50	96.71	95.60	6	11,224	0.05%
2020/08/19	20	102.73	6	103.75	101.50	14	11,038	0.13%
2020/08/18	19	103.89	18	104.36	104.00	1	11,024	0.01%
2020/08/17	12	104.08	17	104.18	104.00	-5	11,026	-0.05%
2020/08/14	32	102.70	33	103.20	103.50	-1	10,886	-0.01%
2020/08/13	7	103.14	10	102.40	101.00	-3	10,794	-0.03%
2020/08/12	8	102.38	9	103.00	103.00	-1	10,709	-0.01%
2020/08/11	29	104.14	40	103.73	102.50	-11	10,656	-0.10%
2020/08/10	12	101.75	19	101.63	101.50	-7	10,475	-0.07%
2020/08/07	97	103.66	81	102.09	100.00	16	10,409	0.15%
2020/08/05	20	99.99	17	100.03	99.30	3	10,260	0.03%
2020/08/04	3	97.77	15	98.26	98.90	-12	10,378	-0.12%
2020/08/03	10.1	97.52	6	97.08	97.00	4.1	10,731	0.04%
2020/07/31	19	98.51	13	98.17	98.00	6	10,755	0.06%
2020/07/30	17	96.06	21	95.87	97.80	-4	10,717	-0.04%
2020/07/29	34	94.33	24	94.77	94.50	10	10,733	0.09%
2020/07/28	29	97.76	33	98.01	94.50	-4	10,724	-0.04%
2020/07/27	17	96.54	14	97.28	95.30	3	10,641	0.03%
2020/07/24	46	98.05	19.1	98.05	96.10	27	10,589	0.25%
2020/07/23	31	101.37	11	101.41	100.00	20	10,450	0.19%
2020/07/22	97.5	107.09	18	107.50	108.00	79.5	10,288	0.77%
2020/07/21	114	105.87	16	105.72	106.00	98	10,074	0.97%	大買/
2020/07/20	17	103.47	21	104.17	103.50	-4	9,894	-0.04%
2020/07/17	12	102.50	15	103.13	103.00	-3	9,830	-0.03%
2020/07/16	23	102.41	19	102.92	102.00	4	9,847	0.04%
2020/07/15	17	103.12	163	102.52	101.00	-146	9,773	-1.49%	大賣/鉅額交易
2020/07/14	13.1	102.45	13	102.54	101.50	0.1	9,928	0.00%
2020/07/13	35	104.27	18	104.42	104.50	17	10,021	0.17%
2020/07/10	30.9	103.10	22	102.89	102.50	8.9	10,149	0.09%
2020/07/09	22	105.61	27	105.02	106.00	-5	10,110	-0.05%
2020/07/08	18	102.02	36	102.13	102.50	-18	9,882	-0.18%
2020/07/07	13	99.12	34	99.40	99.50	-21	9,766	-0.22%
2020/07/06	69	100.05	16	100.06	100.00	53	9,890	0.54%
2020/07/03	21	97.51	14	97.48	97.80	7	10,061	0.07%
2020/07/02	14	96.35	42	96.38	97.00	-28	10,263	-0.27%
2020/07/01	9	95.46	5	95.88	95.40	4	10,373	0.04%
2020/06/30	12	94.78	20.1	94.50	94.90	-8.1	10,424	-0.08%
2020/06/29	4	92.75	12	93.11	93.00	-8	10,470	-0.08%
2020/06/24	4	94.05	31	94.50	94.00	-27	10,531	-0.26%
2020/06/23	12.5	94.19	9	93.91	93.90	3.5	10,717	0.03%
2020/06/22	5	93.82	1	93.10	93.10	4	10,897	0.04%
2020/06/19	6	94.08	13	94.07	93.90	-7	11,175	-0.06%
2020/06/18	3	92.53	4	92.55	92.10	-1	11,317	-0.01%
2020/06/17	16	92.74	13	92.12	92.40	3	11,436	0.03%
2020/06/16	3	91.73	5	91.78	92.10	-2	11,637	-0.02%
2020/06/15	3	91.07	13	90.95	90.50	-10	11,968	-0.08%
2020/06/12	9	89.77	7	89.56	91.50	2	12,126	0.02%
2020/06/11	22	93.14	23	92.68	91.50	-1	12,253	-0.01%
2020/06/10	13	95.05	10	95.06	95.40	3	12,271	0.02%
2020/06/09	99	95.83	57	96.34	94.20	42	12,514	0.34%
2020/06/08	104	96.41	118	97.54	99.00	-14	12,338	-0.11%	大買/大賣/
2020/06/05	16	92.12	11	92.41	91.80	5	11,890	0.04%
2020/06/04	4	91.13	4	91.43	91.60	0	11,991	0.00%
2020/06/03	29	91.62	9	91.41	91.40	20	12,099	0.17%
2020/06/02	25	91.37	47	91.07	91.50	-22	11,996	-0.18%
2020/06/01	3	88.57	6	88.93	89.00	-3	11,938	-0.03%
2020/05/29	13	88.30	0	0.00	87.80	13	12,059	0.11%
2020/05/28	10	88.86	10	89.19	89.10	0	12,162	0.00%
2020/05/27	2	88.80	14	89.28	88.70	-12	12,309	-0.10%
2020/05/26	14	89.53	11	89.47	89.30	3	12,437	0.02%
2020/05/25	8	87.05	10	88.02	89.20	-2	12,565	-0.02%
2020/05/22	21	89.17	23	89.72	88.30	-2	12,598	-0.02%
2020/05/21	14	88.54	14	88.92	89.00	0	12,627	0.00%
2020/05/20	16	88.04	7	88.24	88.00	9	12,646	0.07%
2020/05/19	11	88.67	11	89.21	88.50	0	12,805	0.00%
2020/05/18	3	87.17	7	86.59	86.80	-4	13,041	-0.03%
2020/05/15	27	87.79	39	87.15	87.00	-12	13,274	-0.09%
2020/05/14	25	89.17	11	89.50	88.20	14	13,690	0.10%
2020/05/13	36	91.26	18	91.22	91.00	18	13,873	0.13%
2020/05/12	38	91.73	36	92.08	90.90	2	13,837	0.01%
2020/05/11	45	91.82	35.1	92.01	92.20	9.9	13,890	0.07%
2020/05/08	104	90.77	131	91.13	90.60	-27	13,690	-0.20%	大買/大賣/
2020/05/07	4.1	87.73	7	88.01	87.10	-2.9	13,381	-0.02%
2020/05/06	21	87.72	7	87.86	87.20	14	13,392	0.10%
2020/05/05	22	87.96	12	88.20	88.50	10	13,445	0.07%
2020/05/04	13	87.16	10	87.06	86.90	3	13,527	0.02%
2020/04/30	19	88.77	23	88.93	89.10	-4	13,575	-0.03%
2020/04/29	9	86.96	13	87.10	87.00	-4	13,527	-0.03%
2020/04/28	3	86.83	2	86.75	86.50	1	13,593	0.01%
2020/04/27	12	85.43	19	85.75	86.20	-7	13,814	-0.05%
2020/04/24	11	84.60	10	84.38	84.70	1	13,917	0.01%
2020/04/23	16	85.54	9	85.76	85.20	7	14,143	0.05%
2020/04/22	14	84.77	8	84.70	85.10	6	14,263	0.04%
2020/04/21	21	87.22	19	86.49	84.40	2	14,573	0.01%
2020/04/20	14	87.91	21	87.80	87.50	-7	14,549	-0.05%
2020/04/17	42	88.28	17	88.28	86.40	25	14,507	0.17%
2020/04/16	23	87.97	13	88.09	88.00	10	14,323	0.07%
2020/04/15	37	87.39	56	87.89	88.60	-19	14,254	-0.13%
2020/04/14	8	86.00	13	85.94	86.00	-5	14,050	-0.04%
2020/04/13	22	85.05	32	85.29	84.50	-10	14,051	-0.07%
2020/04/10	50	84.91	34	85.45	86.00	16	14,058	0.11%
2020/04/09	42	86.90	24	86.11	84.30	18	14,202	0.13%
2020/04/08	55	85.55	57	85.65	86.90	-2	14,166	-0.01%
2020/04/07	35	81.80	27	82.04	82.90	8	13,825	0.06%
2020/04/06	19.1	78.50	34	78.83	80.00	-14.9	13,642	-0.11%
2020/04/01	10	77.11	5	77.04	77.20	5	13,501	0.04%
2020/03/31	13	78.27	8	78.85	78.20	5	13,445	0.04%
2020/03/30	21	78.08	24	77.74	79.10	-3	14,004	-0.02%
2020/03/27	17	81.45	22	80.89	79.60	-5	13,950	-0.04%
2020/03/26	26	79.12	25	78.43	80.30	1	13,817	0.01%
2020/03/25	70	79.75	47	79.44	78.70	23	13,737	0.17%
2020/03/24	32	76.72	30.3	76.86	75.70	1.7	13,481	0.01%
2020/03/23	21	74.88	11	75.24	73.60	10	13,586	0.07%
2020/03/20	26	80.06	30	81.28	80.60	-4	13,512	-0.03%
2020/03/19	24	79.68	37.3	77.53	75.80	-13.3	13,392	-0.10%
2020/03/18	38	86.36	36	86.02	84.20	2	13,093	0.02%
2020/03/17	10	85.91	16	86.16	84.20	-6	13,013	-0.05%
2020/03/16	12	90.52	17	91.19	86.50	-5	12,937	-0.04%
2020/03/13	71.1	89.55	82	87.73	91.70	-11	12,861	-0.09%
2020/03/12	30.1	94.39	32	95.19	94.00	-1.9	12,576	-0.02%
2020/03/11	6	100.07	5	99.80	98.50	1	12,749	0.01%
2020/03/10	20	99.04	33	99.66	102.00	-13	13,169	-0.10%
2020/03/09	19	100.51	9.1	100.01	98.30	9.9	13,222	0.08%
2020/03/06	7	106.50	5	107.90	106.00	2	13,026	0.02%
2020/03/05	10.1	107.66	12	107.83	109.00	-1.9	12,961	-0.01%
2020/03/04	17	105.09	10	105.95	103.50	7	12,816	0.05%
2020/03/03	17	109.09	12	110.13	106.50	5	12,681	0.04%
2020/03/02	40	106.18	42	106.10	108.50	-2	12,578	-0.02%
2020/02/27	18	106.42	17	106.62	105.00	1	12,499	0.01%
2020/02/26	18	111.25	13	111.35	108.50	5	12,399	0.04%
2020/02/25	12	111.83	9	112.67	113.00	3	12,235	0.02%
2020/02/24	9	112.94	17	113.12	112.50	-8	12,185	-0.07%
2020/02/21	13	115.96	11	115.73	116.50	2	12,075	0.02%
2020/02/20	45	116.22	32	116.14	117.00	13	12,027	0.11%
2020/02/19	21.3	114.52	43	114.52	116.00	-21.7	11,823	-0.18%
2020/02/18	48	112.86	32	113.80	110.50	16	11,515	0.14%
2020/02/17	70.1	112.53	84	111.49	113.00	-13.9	11,278	-0.12%
2020/02/14	21	106.10	27	105.48	108.00	-6	10,837	-0.06%
2020/02/13	15.1	103.82	13	102.85	102.00	2.1	10,571	0.02%
2020/02/12	4	103.88	11	104.50	103.50	-7	10,678	-0.07%
2020/02/11	5	101.80	12	102.04	103.00	-7	10,836	-0.06%
2020/02/10	10	101.14	11	101.10	101.00	-1	10,898	-0.01%
2020/02/07	16.1	103.15	12	103.00	103.00	4.1	10,875	0.04%
2020/02/06	54	103.87	54	104.01	103.50	0	11,007	0.00%
2020/02/05	18	102.08	18	102.64	102.00	0	10,999	0.00%
2020/02/04	14	99.71	18	100.87	101.00	-4	10,844	-0.04%
2020/02/03	12	97.08	12	95.16	98.20	0	10,802	0.00%
2020/01/31	25	97.66	17	98.41	98.20	8	10,721	0.07%
2020/01/30	24	99.46	21	98.27	96.30	3	10,834	0.03%
2020/01/20	29	106.76	47	106.52	107.00	-18	10,654	-0.17%
2020/01/17	26.1	105.84	35	105.80	105.00	-8.9	10,615	-0.08%
2020/01/16	16	103.81	16	103.19	104.50	0	10,371	0.00%
2020/01/15	34	101.50	35	101.64	102.00	-1	10,274	-0.01%
2020/01/14	5	99.10	10	99.84	99.00	-5	10,037	-0.05%
2020/01/13	3	96.17	5	97.20	98.40	-2	10,064	-0.02%
2020/01/10	13	96.77	8	96.33	96.50	5	10,379	0.05%
2020/01/09	14	95.97	12	96.40	97.30	2	10,527	0.02%
2020/01/08	8	94.81	11	94.81	94.30	-3	10,582	-0.03%
2020/01/07	12	95.88	11	95.57	94.50	1	10,940	0.01%
2020/01/06	10	98.71	1	97.10	97.00	9	11,240	0.08%
2020/01/03	14	102.75	14	101.75	100.50	0	11,207	0.00%
2020/01/02	8	103.06	14	102.04	103.00	-6	11,089	-0.05%
2019/12/31	32	99.39	10	99.65	99.40	22	10,868	0.20%
2019/12/30	48	101.13	41	100.54	100.00	7	10,903	0.06%
2019/12/27	20	101.73	18	102.19	101.00	2	10,860	0.02%
2019/12/26	23	101.76	25	101.60	101.50	-2	10,872	-0.02%
2019/12/25	131	103.03	109	103.17	101.50	22	10,938	0.20%	大買/大賣/
2019/12/24	8	98.41	1	98.70	99.00	7	10,393	0.07%
2019/12/23	10	98.78	12	98.19	98.00	-2	10,502	-0.02%
2019/12/20	17	96.66	35	96.85	97.80	-18	10,555	-0.17%
2019/12/19	20	95.94	9	95.74	95.70	11	10,832	0.10%
2019/12/18	65	99.46	58	98.52	96.80	7	10,922	0.06%
2019/12/17	2	97.15	5	96.88	97.00	-3	10,619	-0.03%
2019/12/16	31	96.54	37	96.28	96.50	-6	10,560	-0.06%
2019/12/13	17	94.68	16	95.39	94.90	1	10,457	0.01%
2019/12/12	19	95.28	20	95.67	94.50	-1	10,397	-0.01%
2019/12/11	8	95.40	5	95.12	94.20	3	10,307	0.03%
2019/12/10	16	96.38	14	96.09	96.80	2	10,287	0.02%
2019/12/09	13	96.08	15	96.31	97.30	-2	10,214	-0.02%
2019/12/06	125	98.08	126	97.39	96.70	-1	10,146	-0.01%	大買/大賣/
2019/12/05	69	94.62	77	95.61	96.50	-8	9,750	-0.08%
2019/12/04	31	89.47	67	90.12	90.50	-36	9,211	-0.39%
2019/12/03	0	0.00	4	86.93	87.10	-4	8,989	-0.04%
2019/12/02	2	86.80	1	86.40	87.00	1	8,999	0.01%
2019/11/29	0.5	86.60	5	86.56	86.80	-4.5	9,037	-0.05%
2019/11/28	3.5	86.39	1	85.70	86.40	2.5	9,051	0.03%
2019/11/26	6	85.88	0	0.00	85.50	6	9,136	0.07%
2019/11/25	1	87.30	4	86.20	86.50	-3	9,085	-0.03%
2019/11/22	3	87.30	3	87.30	87.10	0	9,060	0.00%
2019/11/21	16	85.92	17	85.71	86.20	-1	9,167	-0.01%
2019/11/20	2	86.30	2	86.10	86.40	0	9,147	0.00%
2019/11/19	1	86.80	0	0.00	87.30	1	9,219	0.01%
2019/11/18	1	88.00	1	88.70	88.80	0	9,172	0.00%
2019/11/15	2	88.45	2	89.00	87.80	0	9,208	0.00%
2019/11/14	17	87.11	19	87.42	88.80	-2	9,296	-0.02%
2019/11/13	2	88.30	4	89.23	88.40	-2	9,314	-0.02%
2019/11/12	10	87.30	0	0.00	87.50	10	9,337	0.11%
2019/11/11	14	85.57	8	85.29	86.20	6	9,336	0.06%
2019/11/08	47	90.45	45	89.46	88.00	2	9,198	0.02%
2019/11/07	17	93.85	14	93.66	93.60	3	8,931	0.03%
2019/11/06	17	96.55	11	96.57	95.90	6	8,881	0.07%
2019/11/05	42	96.87	55	96.85	98.00	-13	8,856	-0.15%
2019/11/04	6	94.33	25	94.02	95.20	-19	8,702	-0.22%
2019/11/01	21	92.24	25	92.40	92.30	-4	8,580	-0.05%
2019/10/31	14	92.32	7	91.86	91.80	7	8,647	0.08%
2019/10/30	9	93.82	12	93.70	94.20	-3	8,573	-0.03%
2019/10/29	39	93.91	36	94.21	94.50	3	8,572	0.03%
2019/10/28	15	93.55	19	94.03	94.30	-4	8,454	-0.05%
2019/10/25	35	93.40	33	93.70	92.90	2	8,395	0.02%
2019/10/24	3	92.20	5	92.34	92.40	-2	8,285	-0.02%
2019/10/23	30	92.39	24	92.14	91.90	6	8,312	0.07%
2019/10/22	22	93.00	25	93.28	93.10	-3	8,303	-0.04%
2019/10/21	25	91.54	33	92.39	92.90	-8	8,247	-0.10%
2019/10/18	39	92.55	52	92.85	91.20	-13	8,137	-0.16%
2019/10/17	19	90.63	30	90.49	91.10	-11	7,788	-0.14%
2019/10/16	29	89.74	28	89.89	89.00	1	7,667	0.01%
2019/10/15	55	90.40	37	89.79	89.20	18	7,584	0.24%
2019/10/14	42	88.40	48.1	88.41	89.30	-6.1	7,306	-0.08%
2019/10/09	6.1	83.40	2	83.35	83.50	4.1	6,965	0.06%
2019/10/08	7	84.49	5	84.20	83.80	2	7,069	0.03%
2019/10/07	8	84.83	6	84.62	84.40	2	7,055	0.03%
2019/10/04	6	85.50	10	85.33	85.00	-4	7,053	-0.06%
2019/10/03	6	85.40	9	85.71	86.20	-3	7,094	-0.04%
2019/10/02	9	84.99	13	84.79	85.40	-4	7,068	-0.06%
2019/10/01	25	83.76	36	84.60	85.50	-11	7,054	-0.16%
2019/09/27	7	83.24	6	82.15	82.20	1	6,981	0.01%
2019/09/26	50	84.51	49	84.41	82.70	1	7,004	0.01%
2019/09/25	27	83.51	10	83.52	83.90	17	7,102	0.24%
2019/09/24	62	83.94	73	83.95	83.70	-11	7,306	-0.15%
2019/09/23	11	80.23	12	79.57	81.20	-1	7,012	-0.01%
2019/09/20	4	77.10	12	78.14	78.50	-8	7,226	-0.11%
2019/09/19	5	77.38	5	77.12	76.90	0	7,288	0.00%
2019/09/18	1	77.10	1	77.10	76.30	0	7,461	0.00%
2019/09/17	14	77.18	13	77.33	76.80	1	7,502	0.01%
2019/09/16	25	77.29	22	77.02	76.70	3	7,591	0.04%
2019/09/12	10	77.02	16	76.74	77.20	-6	7,719	-0.08%
2019/09/11	12	74.43	7	74.46	74.30	5	7,775	0.06%
2019/09/10	9	75.18	6	75.43	75.00	3	7,927	0.04%
2019/09/06	1	76.90	2	76.75	76.20	-1	8,568	-0.01%
2019/09/05	1	76.20	3	76.50	76.00	-2	8,781	-0.02%
2019/09/04	7	76.53	6	76.77	76.20	1	9,001	0.01%
2019/09/03	4	76.18	1	76.40	76.60	3	9,084	0.03%
2019/09/02	0	0.00	15	74.73	75.00	-15	9,131	-0.16%
2019/08/30	11	74.98	19	75.64	74.20	-8	9,298	-0.09%
2019/08/29	15	74.09	17	73.28	74.60	-2	9,377	-0.02%
2019/08/28	5	74.66	4	73.83	73.50	1	9,430	0.01%
2019/08/27	16	75.01	7	74.79	73.80	9	9,447	0.10%
2019/08/26	35	74.93	24	74.26	74.10	11	9,586	0.11%
2019/08/23	5	78.24	1	77.90	77.90	4	9,603	0.04%
2019/08/22	19	79.30	0	0.00	77.90	19	9,722	0.20%
2019/08/21	5	79.90	1	79.80	79.30	4	9,935	0.04%
2019/08/20	4	81.65	2	80.95	80.10	2	10,200	0.02%
2019/08/19	22	81.80	41	81.52	81.20	-19	10,388	-0.18%
2019/08/16	25	78.22	15	78.21	78.00	10	10,583	0.09%
2019/08/15	17	77.99	13	78.28	77.60	4	10,991	0.04%
2019/08/14	21	81.70	20	80.85	80.90	1	11,107	0.01%
2019/08/13	6	80.95	5	80.80	81.00	1	11,418	0.01%
2019/08/12	2	81.50	2	81.00	81.50	0	11,962	0.00%
2019/08/08	17	79.96	16	80.79	80.20	1	12,172	0.01%
2019/08/07	35	81.30	30	80.77	80.50	5	12,557	0.04%
2019/08/06	24	80.20	24	78.59	82.30	0	13,207	0.00%
2019/08/05	2	80.70	2	80.90	80.50	0	13,657	0.00%
2019/08/02	7	82.41	4	83.80	81.60	3	14,366	0.02%
2019/08/01	4	85.45	6	86.05	85.50	-2	14,369	-0.01%
2019/07/31	8	83.75	15	85.57	86.00	-7	14,460	-0.05%
2019/07/30	40	83.95	76	82.67	83.50	-36	14,407	-0.25%
2019/07/29	64	86.90	4	86.60	86.30	60	14,303	0.42%
2019/07/26	5	87.84	1	88.00	88.00	4	14,319	0.03%
2019/07/25	18	87.22	20	87.63	88.40	-2	14,315	-0.01%
2019/07/24	62	87.01	64	87.40	86.90	-2	14,296	-0.01%
2019/07/23	48	86.27	53	86.73	86.90	-5	14,345	-0.03%
2019/07/22	3	88.13	2	88.40	88.10	1	14,336	0.01%
2019/07/19	2	87.90	10	87.95	88.00	-8	14,327	-0.06%
2019/07/18	16	88.16	19	88.19	86.80	-3	14,457	-0.02%
2019/07/17	26	89.97	4	90.18	89.90	22	14,406	0.15%
2019/07/16	21	89.84	11	90.33	90.40	10	14,443	0.07%
2019/07/15	20	89.40	81	89.10	89.90	-61	14,399	-0.42%
2019/07/12	63	88.07	7	88.90	87.90	56	14,471	0.39%
2019/07/11	17	87.38	20	87.61	87.30	-3	14,373	-0.02%
2019/07/10	3	86.37	3	86.30	86.70	0	14,320	0.00%
2019/07/09	21	86.05	17	85.98	85.70	4	14,289	0.03%
2019/07/08	22	87.54	26	87.63	87.50	-4	14,264	-0.03%
2019/07/05	19	86.81	32	86.80	87.30	-13	14,345	-0.09%
2019/07/04	17	86.06	31	85.52	85.80	-14	14,340	-0.10%
2019/07/03	58	86.36	41	86.84	85.90	17	14,760	0.12%
2019/07/02	21	86.60	73	86.69	87.60	-52	14,660	-0.35%
2019/07/01	100	85.21	67	84.57	85.90	33	14,475	0.23%
2019/06/28	29	81.26	24	80.65	81.60	5	14,182	0.04%
2019/06/27	35	80.18	54	79.46	80.50	-19	14,223	-0.13%
2019/06/26	11	79.97	9	79.69	81.40	2	13,871	0.01%
2019/06/25	48	81.11	46	81.35	80.40	2	13,831	0.01%
2019/06/24	3	82.07	8	82.49	83.00	-5	13,652	-0.04%
2019/06/21	20	82.93	15	83.08	81.60	5	13,619	0.04%
2019/06/20	4	82.95	5	83.60	82.70	-1	13,550	-0.01%
2019/06/19	27	82.21	27	82.24	82.50	0	13,490	0.00%
2019/06/18	43	83.34	37	82.71	81.70	6	13,372	0.04%
2019/06/17	49	83.01	52	83.45	84.20	-3	13,326	-0.02%
2019/06/14	60	82.42	77	82.77	82.10	-17	13,108	-0.13%
2019/06/13	37	79.53	47	79.44	81.50	-10	12,776	-0.08%
2019/06/12	34	79.39	35	79.76	78.80	-1	12,622	-0.01%
2019/06/11	18	78.35	21	78.02	78.60	-3	12,490	-0.02%
2019/06/10	6	76.77	10	76.29	76.80	-4	12,428	-0.03%
2019/06/06	29	75.63	24	75.64	74.50	5	12,369	0.04%
2019/06/05	23	78.94	21	79.03	77.90	2	12,215	0.02%
2019/06/04	16	78.17	19	78.09	78.20	-3	12,311	-0.02%
2019/06/03	4	77.63	0	0.00	77.50	4	12,334	0.03%
2019/05/31	24	77.80	29	77.86	78.90	-5	12,294	-0.04%
2019/05/30	33	77.42	28	77.44	77.30	5	12,162	0.04%
2019/05/29	55	77.29	58	77.14	77.20	-3	12,097	-0.02%
2019/05/28	104	78.95	66	79.21	78.20	38	12,127	0.31%	大買/
2019/05/27	41	81.93	34	82.01	81.10	7	12,125	0.06%
2019/05/24	51	80.81	73	81.52	80.90	-22	11,956	-0.18%
2019/05/23	39	79.64	45	78.85	81.20	-6	11,812	-0.05%
2019/05/22	110	80.95	86.1	81.05	79.10	23.9	11,547	0.21%	大買/
2019/05/21	23	77.57	20	77.74	78.90	3	11,219	0.03%
2019/05/20	74	77.91	58	78.37	77.00	16	11,084	0.14%
2019/05/17	62	80.62	105	80.43	80.10	-43	10,837	-0.40%	大賣/
2019/05/16	30	78.11	33	78.16	78.10	-3	10,412	-0.03%
2019/05/15	36	78.80	31	78.92	78.10	5	10,471	0.05%
2019/05/14	85	78.39	98	77.60	78.00	-13	10,559	-0.12%
2019/05/13	75	73.36	78	73.44	75.70	-3	10,001	-0.03%
2019/05/10	44	72.51	63	72.35	72.80	-19	9,585	-0.20%
2019/05/09	8	69.60	6	69.15	68.20	2	8,933	0.02%
2019/05/08	11	68.74	12	68.73	69.30	-1	8,874	-0.01%
2019/05/07	4	67.88	4	67.88	67.70	0	8,904	0.00%
2019/05/06	14	66.76	12	66.97	67.30	2	9,224	0.02%
2019/05/03	7	68.73	10	68.48	68.20	-3	9,229	-0.03%
2019/05/02	2	67.30	3	67.23	67.30	-1	9,228	-0.01%
2019/04/30	28	66.70	27	66.80	66.80	1	9,352	0.01%
2019/04/29	32	67.09	26	67.44	67.00	6	9,419	0.06%
2019/04/26	35.1	70.05	62	69.65	69.50	-26.9	9,474	-0.28%
2019/04/25	3	71.23	2	71.05	71.20	1	9,531	0.01%
2019/04/24	12	72.00	20	71.66	70.30	-8	9,697	-0.08%
2019/04/23	7	70.30	3	70.40	70.00	4	9,679	0.04%
2019/04/22	39	71.61	37	72.15	70.50	2	9,950	0.02%
2019/04/19	8	69.90	10	69.73	70.60	-2	9,991	-0.02%
2019/04/18	26	70.60	27	70.83	68.60	-1	10,232	-0.01%
2019/04/17	15	69.73	12	70.05	69.10	3	10,246	0.03%
2019/04/16	29	68.61	27	68.69	69.30	2	10,261	0.02%
2019/04/15	10	68.30	4	68.40	68.30	6	10,465	0.06%
2019/04/12	46	67.88	37	67.78	67.70	9	10,741	0.08%
2019/04/11	24	69.75	6	70.92	68.80	18	10,854	0.17%
2019/04/10	18	71.08	9	71.19	71.40	9	10,908	0.08%
2019/04/09	36	71.78	49	72.37	71.80	-13	10,984	-0.12%
2019/04/08	2	68.60	5	68.70	68.60	-3	10,831	-0.03%
2019/04/03	18	67.85	4	67.80	67.80	14	10,997	0.13%
2019/04/02	8	68.75	3	68.93	68.40	5	11,241	0.04%
2019/04/01	2	68.30	2	68.55	68.20	0	11,713	0.00%
2019/03/29	1	66.70	1	66.70	67.40	0	11,658	0.00%
2019/03/28	4	67.75	2	67.70	66.60	2	12,023	0.02%
2019/03/27	1	67.20	0	0.00	66.90	1	12,525	0.01%
2019/03/26	4	66.80	5	67.16	67.70	-1	12,713	-0.01%
2019/03/25	5	66.88	3	66.90	66.60	2	12,950	0.02%
2019/03/22	1	68.40	1	68.00	68.20	0	13,122	0.00%
2019/03/21	1	68.40	4	68.33	68.40	-3	13,349	-0.02%
2019/03/20	18	67.91	18	67.82	67.80	0	13,583	0.00%
2019/03/19	1	66.50	5	66.50	66.80	-4	13,849	-0.03%
2019/03/18	11	65.65	12	65.11	65.70	-1	13,975	-0.01%
2019/03/15	18	65.11	13	65.30	64.80	5	14,310	0.03%
2019/03/14	21	65.13	18	64.45	64.30	3	14,582	0.02%
2019/03/13	11	65.26	8	65.41	65.70	3	14,874	0.02%
2019/03/12	11	66.99	13	66.54	66.00	-2	15,052	-0.01%
2019/03/11	7	65.76	7	65.76	65.90	0	15,288	0.00%
2019/03/08	44	66.09	33	65.94	65.10	11	15,954	0.07%
2019/03/07	44	69.31	41	69.89	67.90	3	16,140	0.02%
2019/03/06	6	70.92	12	71.18	70.30	-6	16,581	-0.04%
2019/03/05	9	70.14	8	70.43	70.60	1	17,126	0.01%
2019/03/04	9	71.11	5	71.18	70.50	4	17,429	0.02%
2019/02/27	49	71.72	8	71.84	71.40	41	17,569	0.23%
2019/02/26	27	72.06	40	72.01	72.60	-13	17,810	-0.07%
2019/02/25	18	69.48	18	69.58	69.80	0	17,952	0.00%
2019/02/22	17	71.55	5	71.68	70.10	12	18,343	0.07%
2019/02/21	13	71.01	6	71.03	71.20	7	18,311	0.04%
2019/02/20	11	72.80	10	73.16	71.10	1	18,314	0.01%
2019/02/19	18	71.47	32	71.02	72.00	-14	18,362	-0.08%
2019/02/18	21	71.44	16	71.36	70.80	5	18,472	0.03%
2019/02/15	25	70.98	23	71.51	70.50	2	18,677	0.01%
2019/02/14	54	73.57	48	73.76	72.80	6	18,739	0.03%
2019/02/13	48	71.55	50	71.67	74.30	-2	18,546	-0.01%
2019/02/12	32	67.76	35	67.39	67.60	-3	18,191	-0.02%
2019/02/11	12	65.73	14	65.71	65.60	-2	18,539	-0.01%
2019/01/30	28	65.62	25	65.71	64.50	3	18,765	0.02%
2019/01/29	12	64.93	12	64.73	65.20	0	18,788	0.00%
2019/01/28	24	65.42	29	65.56	65.50	-5	18,875	-0.03%
2019/01/25	61	64.73	60	64.62	64.40	1	19,217	0.01%
2019/01/24	6	63.13	4	63.08	62.50	2	19,111	0.01%
2019/01/23	16	61.81	4	61.88	63.10	12	19,101	0.06%
2019/01/22	23	63.51	22	63.58	62.00	1	19,326	0.01%
2019/01/21	20	63.88	18	64.04	63.70	2	19,436	0.01%
2019/01/18	61	63.60	65	63.38	64.30	-4	19,565	-0.02%
2019/01/17	13	64.42	19	64.55	63.60	-6	19,619	-0.03%
2019/01/16	36	64.45	34	64.44	64.90	2	19,722	0.01%
2019/01/15	13	61.99	17	61.98	62.90	-4	19,591	-0.02%
2019/01/14	51	61.29	47	61.18	61.40	4	19,557	0.02%
2019/01/11	56	64.32	65	64.25	63.30	-9	19,391	-0.05%
2019/01/10	60	64.70	68	64.58	64.00	-8	19,377	-0.04%
2019/01/09	9	63.16	19	63.64	62.60	-10	19,169	-0.05%
2019/01/08	11	63.10	15	63.26	62.50	-4	19,230	-0.02%
2019/01/07	73	63.90	62	63.83	63.20	11	19,279	0.06%
2019/01/04	43	60.63	56	61.23	62.90	-13	19,258	-0.07%
2019/01/03	43	62.14	36	62.20	61.60	7	19,106	0.04%
2019/01/02	22	62.64	16	62.45	62.80	6	19,093	0.03%
2018/12/28	16	61.63	16	61.19	61.20	0	19,120	0.00%
2018/12/27	61	61.79	64	61.53	61.20	-3	19,189	-0.02%
2018/12/26	52	60.44	53	60.46	58.50	-1	18,918	-0.01%
2018/12/25	96	58.65	100	58.26	60.80	-4	18,881	-0.02%
2018/12/24	114	60.39	79	60.18	60.00	35	18,659	0.19%	大買/
2018/12/22	57	62.03	62	62.07	63.50	-5	18,227	-0.03%
2018/12/21	109	61.73	127	61.75	63.40	-18	18,292	-0.10%	大買/大賣/
2018/12/20	106	63.99	80	62.89	61.70	26	18,034	0.14%	大買/
2018/12/19	40	69.64	36	69.31	68.50	4	17,677	0.02%
2018/12/18	44	70.73	38	70.63	70.00	6	18,106	0.03%
2018/12/17	34	70.69	36	70.59	71.00	-2	18,198	-0.01%
2018/12/14	89	67.57	85	67.77	69.20	4	18,092	0.02%
2018/12/13	71	69.25	69	69.55	69.80	2	17,965	0.01%
2018/12/12	93	70.42	78	70.66	69.30	15	17,838	0.08%
2018/12/11	31	69.54	24	69.51	68.60	7	17,780	0.04%
2018/12/10	53	69.88	46	69.88	69.60	7	17,754	0.04%
2018/12/07	137	74.54	137	73.93	72.70	0	17,516	0.00%	大買/大賣/
2018/12/06	54	74.66	53	73.98	74.10	1	17,515	0.01%
2018/12/05	27	78.63	27	78.60	78.00	0	17,395	0.00%
2018/12/04	98	83.18	87	82.70	82.10	11	17,367	0.06%
2018/12/03	127	87.31	91	86.88	85.20	36	17,253	0.21%	大買/
2018/11/30	69	84.87	70	84.49	84.50	-1	16,574	-0.01%
2018/11/29	154	83.71	160	84.02	85.80	-6	16,135	-0.04%	大買/大賣/
2018/11/28	73	79.46	90	79.78	79.90	-17	15,623	-0.11%
2018/11/27	73	75.00	56	75.39	76.00	17	15,145	0.11%
2018/11/26	52	73.93	55	73.75	73.50	-3	14,850	-0.02%
2018/11/23	98	74.26	93	74.15	72.00	5	14,732	0.03%
2018/11/22	93	75.32	93	74.45	72.80	0	14,384	0.00%
2018/11/21	54	73.59	63	75.67	77.50	-9	13,991	-0.06%
2018/11/20	11	70.18	19	70.02	70.50	-8	13,555	-0.06%
2018/11/19	28	69.83	22	69.73	70.10	6	13,594	0.04%
2018/11/16	84	70.75	97	70.18	69.00	-13	13,591	-0.10%
2018/11/15	77	68.99	78	69.32	70.00	-1	13,639	-0.01%
2018/11/14	104	69.73	109	68.95	68.00	-5	13,554	-0.04%	大買/大賣/
2018/11/13	62	67.95	68	69.63	71.50	-6	13,511	-0.04%
2018/11/12	58	67.58	59	68.55	69.00	-1	13,388	-0.01%
2018/11/09	50	67.18	46	67.33	67.50	4	13,312	0.03%
2018/11/08	126	70.82	115	68.23	66.20	11	13,209	0.08%	大買/大賣/
2018/11/07	92	66.48	103	68.66	69.80	-11	12,822	-0.09%	大賣/
2018/11/06	35	65.03	35	65.08	63.50	0	12,780	0.00%
2018/11/05	34	66.39	34	66.20	67.40	0	12,809	0.00%
2018/11/02	85	65.80	65	66.39	66.40	20	12,814	0.16%
2018/11/01	30	62.47	30	62.97	63.30	0	12,502	0.00%
2018/10/31	0	0.00	7	57.60	57.60	-7	12,443	-0.06%
2018/10/30	48	52.08	45	51.49	52.40	3	12,483	0.02%
2018/10/29	11	49.41	15	49.91	51.80	-4	12,405	-0.03%
2018/10/26	23	48.84	24	48.65	47.10	-1	12,467	-0.01%
2018/10/25	30	51.53	32	51.67	50.40	-2	12,546	-0.02%
2018/10/24	24	56.57	28	56.66	56.00	-4	12,412	-0.03%
2018/10/23	32	59.92	28	59.36	58.30	4	12,263	0.03%
2018/10/22	13	61.71	10	61.86	61.90	3	12,230	0.02%
2018/10/19	4	61.90	1	61.60	61.80	3	12,158	0.02%
2018/10/18	15	66.46	8	65.90	65.30	7	12,057	0.06%
2018/10/17	9	65.53	11	65.02	65.20	-2	11,952	-0.02%
2018/10/16	22	65.83	30	65.75	64.00	-8	11,921	-0.07%
2018/10/15	7	63.41	3	63.60	63.10	4	11,781	0.03%
2018/10/12	17	63.58	12	63.52	64.10	5	11,722	0.04%
2018/10/11	13	64.32	9	63.63	63.50	4	11,552	0.03%
2018/10/09	18	69.39	18	68.88	70.50	0	11,443	0.00%
2018/10/08	12	67.83	14	67.24	68.00	-2	11,287	-0.02%
2018/10/05	35	71.77	27	71.49	70.00	8	11,098	0.07%
2018/10/04	8	74.91	8	74.95	75.80	0	10,937	0.00%
2018/10/03	24	76.00	17	75.71	74.90	7	10,944	0.06%
2018/10/02	4	79.35	8	79.30	78.50	-4	10,874	-0.04%
2018/10/01	25	79.18	20	78.92	79.90	5	10,996	0.05%
2018/09/28	7	79.43	7	78.64	78.40	0	11,180	0.00%
2018/09/27	22	78.32	21	79.27	77.30	1	11,181	0.01%
2018/09/26	24	77.78	34	77.76	79.50	-10	11,262	-0.09%
2018/09/25	135	81.63	118	80.90	78.10	17	11,179	0.15%	大買/大賣/
2018/09/21	49	79.37	46	79.01	81.50	3	10,708	0.03%
2018/09/20	4	74.73	7	74.53	74.60	-3	10,431	-0.03%
2018/09/19	26	76.05	26	74.93	74.30	0	10,444	0.00%
2018/09/18	12	71.95	16	72.48	73.90	-4	10,448	-0.04%
2018/09/17	23	74.56	19	74.39	74.70	4	10,570	0.04%
2018/09/14	14	69.62	8	69.99	72.10	6	10,320	0.06%
2018/09/13	11	65.62	24	65.88	65.60	-13	10,254	-0.13%
2018/09/12	28	65.04	29	66.06	64.40	-1	10,255	-0.01%
2018/09/11	11	69.56	10	69.81	69.50	1	10,055	0.01%
2018/09/10	9	71.80	10	72.17	69.50	-1	9,872	-0.01%
2018/09/07	5	79.40	11	77.21	77.20	-6	9,740	-0.06%
2018/09/06	2	84.95	2	84.60	85.00	0	9,688	0.00%
2018/09/04	4	84.30	5	83.56	84.40	-1	10,053	-0.01%
2018/09/03	24	83.71	14	84.05	83.80	10	10,218	0.10%
2018/08/31	5	86.76	6	86.57	88.00	-1	10,583	-0.01%
2018/08/30	9	88.24	8	88.53	87.50	1	10,763	0.01%
2018/08/29	4	87.33	4	86.65	87.40	0	11,085	0.00%
2018/08/28	5	87.24	5	87.66	87.40	0	11,507	0.00%
2018/08/27	7	87.27	9	87.41	88.20	-2	11,612	-0.02%
2018/08/24	13	83.72	13	83.85	84.50	0	11,737	0.00%
2018/08/23	8	86.25	8	86.38	85.20	0	12,123	0.00%
2018/08/22	22	85.54	19	84.93	87.30	3	12,328	0.02%
2018/08/21	10	86.27	14	86.29	86.60	-4	12,292	-0.03%
2018/08/20	31	86.16	39	85.93	84.20	-8	12,374	-0.06%
2018/08/17	15	91.83	3	92.60	90.20	12	12,304	0.10%
2018/08/16	5	89.36	6	89.75	92.80	-1	12,390	-0.01%
2018/08/15	2	90.20	3	90.63	90.30	-1	12,514	-0.01%
2018/08/14	25	89.01	25	88.82	91.50	0	12,602	0.00%
2018/08/13	26	88.62	36	89.01	88.40	-10	12,638	-0.08%
2018/08/10	17	94.78	17	95.10	93.00	0	12,649	0.00%
2018/08/09	9	96.64	16	96.86	96.10	-7	12,911	-0.05%
2018/08/08	25	98.36	18	99.83	95.60	7	13,595	0.05%
2018/08/07	12	102.58	17	101.43	102.50	-5	13,996	-0.04%
2018/08/06	1	98.90	0	0.00	99.50	1	14,580	0.01%
2018/08/03	25	93.52	24	92.71	97.00	1	15,125	0.01%
2018/08/02	24	95.25	34	95.77	92.00	-10	15,089	-0.07%
2018/08/01	35	100.37	24	101.10	99.20	11	15,010	0.07%
2018/07/31	4	107.88	4	107.88	105.00	0	15,036	0.00%
2018/07/30	10	108.45	3	110.83	107.00	7	15,173	0.05%
2018/07/27	6	112.17	5	109.50	113.00	1	15,325	0.01%
2018/07/26	1	113.50	6	113.50	110.00	-5	15,574	-0.03%
2018/07/25	9	111.94	9	112.72	113.00	0	15,812	0.00%
2018/07/24	5	109.40	8	110.75	112.00	-3	15,928	-0.02%
2018/07/23	7	107.64	4	107.25	108.00	3	16,091	0.02%
2018/07/20	10	116.20	9	115.11	115.00	1	16,295	0.01%
2018/07/19	0	0.00	7	115.71	115.50	-7	16,418	-0.04%
2018/07/18	5	114.30	18	114.33	109.50	-13	16,549	-0.08%
2018/07/17	11	116.36	14	115.11	115.00	-3	16,632	-0.02%
2018/07/16	13	115.50	15	116.20	116.50	-2	16,937	-0.01%
2018/07/13	6	117.17	6	116.83	114.50	0	17,483	0.00%
2018/07/12	28	115.27	26	114.65	116.00	2	17,768	0.01%
2018/07/11	5	113.90	9	112.67	113.00	-4	18,121	-0.02%
2018/07/10	16	116.31	14	116.71	115.00	2	18,706	0.01%
2018/07/09	31	114.76	30	114.30	114.00	1	19,373	0.01%
2018/07/06	65	111.65	67	110.84	117.50	-2	19,510	-0.01%
2018/07/05	25	108.84	30	109.38	107.00	-5	19,568	-0.03%
2018/07/04	23	109.48	19	109.37	107.00	4	19,769	0.02%
2018/07/03	12	116.13	14	116.18	115.50	-2	20,025	-0.01%
2018/07/02	21	117.62	7	118.57	115.50	14	20,029	0.07%
2018/06/29	13	124.23	14	123.82	123.00	-1	19,974	-0.01%
2018/06/28	11	125.59	6	126.42	123.00	5	20,003	0.02%
2018/06/27	15	125.30	27	125.74	128.00	-12	20,283	-0.06%
2018/06/26	37	128.58	37	127.81	125.00	0	20,572	0.00%
2018/06/25	5	124.00	3	124.50	127.00	2	20,422	0.01%
2018/06/22	43	125.81	42	125.07	124.00	1	20,571	0.00%
2018/06/21	14	126.43	10	127.45	129.00	4	20,592	0.02%
2018/06/20	6	119.33	8	121.13	123.00	-2	20,819	-0.01%
2018/06/19	3	124.67	2	126.00	124.00	1	21,083	0.00%
2018/06/15	4	126.00	7	127.86	128.00	-3	21,343	-0.01%
2018/06/14	3	126.00	3	127.50	127.50	0	21,757	0.00%
2018/06/13	24	127.54	22	126.84	127.50	2	22,584	0.01%
2018/06/12	18	128.11	23	128.22	128.00	-5	22,755	-0.02%
2018/06/11	19	123.63	29	124.28	125.50	-10	22,574	-0.04%
2018/06/08	44	118.51	41	119.54	120.50	3	22,440	0.01%
2018/06/07	51	125.03	32	126.30	125.00	19	22,077	0.09%
2018/06/06	17	122.53	23.3	125.38	128.00	-6.3	22,058	-0.03%
2018/06/05	49.3	127.93	21	126.60	122.50	28.3	21,956	0.13%
2018/06/04	18	136.22	6	136.25	136.00	12	21,514	0.06%
2018/06/01	37	138.39	26	137.73	137.00	11	21,474	0.05%
2018/05/31	32	146.03	33	145.64	141.00	-1	21,435	0.00%
2018/05/30	31	143.42	35	144.20	143.00	-4	20,992	-0.02%
2018/05/29	21	144.50	22	143.89	143.00	-1	20,769	0.00%
2018/05/28	13	142.50	20	143.05	142.00	-7	20,607	-0.03%
2018/05/25	22	139.91	23	139.67	140.00	-1	20,488	0.00%
2018/05/24	14	137.79	14	137.93	138.00	0	20,424	0.00%
2018/05/23	48	138.39	43	137.65	137.00	5	20,377	0.02%
2018/05/22	18	139.25	11	139.09	136.50	7	20,225	0.03%
2018/05/21	27	140.15	29	139.91	141.00	-2	20,225	-0.01%
2018/05/18	49	138.06	49	137.94	139.00	0	20,217	0.00%
2018/05/17	52	139.88	57	139.03	136.50	-5	20,166	-0.02%
2018/05/16	108	146.61	103	146.86	141.50	5	20,054	0.02%	大買/大賣/
2018/05/15	85	145.14	74	145.81	141.00	11	19,651	0.06%
2018/05/14	99	144.95	108	145.75	151.00	-9	19,438	-0.05%	大賣/
2018/05/11	71	139.23	69	140.03	137.50	2	18,840	0.01%
2018/05/10	8	130.75	9	132.56	135.50	-1	18,366	-0.01%
2018/05/09	19	133.13	12	132.04	131.00	7	18,655	0.04%
2018/05/08	19	134.03	31	134.68	132.00	-12	18,633	-0.06%
2018/05/07	22	130.41	22	130.59	131.00	0	18,638	0.00%
2018/05/04	48	128.02	40	126.98	127.00	8	18,647	0.04%
2018/05/03	18	135.00	16	133.19	130.50	2	19,036	0.01%
2018/05/02	22	133.02	25	132.32	134.50	-3	19,101	-0.02%
2018/04/30	41	130.17	26	129.81	129.00	15	19,276	0.08%
2018/04/27	8	133.31	12	132.75	131.00	-4	19,738	-0.02%
2018/04/26	19	128.92	15	129.00	128.50	4	20,196	0.02%
2018/04/25	6	121.67	12	124.83	124.00	-6	20,437	-0.03%
2018/04/24	12	121.17	7	122.21	120.50	5	20,453	0.02%
2018/04/23	6	132.00	9	132.28	128.00	-3	20,274	-0.01%
2018/04/20	33	134.68	33	134.85	133.00	0	20,187	0.00%
2018/04/19	112	138.63	142	137.98	138.50	-30	19,928	-0.15%	大買/大賣/
2018/04/18	49	131.40	29	131.78	133.00	20	19,375	0.10%
2018/04/17	32	133.80	28.1	131.97	127.50	3.9	19,068	0.02%
2018/04/16	74	132.47	53	133.43	139.00	21	18,751	0.11%
2018/04/13	59	126.61	57	127.59	130.00	2	18,183	0.01%
2018/04/12	28	118.61	36	117.39	120.00	-8	17,461	-0.05%
2018/04/11	25	118.64	24	119.02	116.50	1	17,297	0.01%
2018/04/10	32	116.89	31	116.48	115.50	1	17,082	0.01%
2018/04/09	22	112.61	43	110.83	115.50	-21	17,027	-0.12%
2018/04/03	11	105.95	11	106.50	105.50	0	16,574	0.00%
2018/04/02	17	106.03	17	106.47	105.00	0	16,475	0.00%
2018/03/31	14	106.93	10	106.10	106.50	4	16,428	0.02%
2018/03/30	31	109.16	20.5	109.09	107.50	10.5	16,426	0.06%
2018/03/29	23	108.13	30	108.00	107.50	-7	16,147	-0.04%
2018/03/28	13	102.23	9	102.44	102.00	4	15,663	0.03%
2018/03/27	15	103.83	20	104.20	104.50	-5	15,543	-0.03%
2018/03/26	8.5	100.62	18	100.44	100.50	-9.5	15,389	-0.06%
2018/03/23	25.1	99.91	10	100.57	99.10	15.1	15,300	0.10%
2018/03/22	28	108.61	32	108.38	105.50	-4	14,998	-0.03%
2018/03/21	36	108.74	38	107.36	107.00	-2	14,641	-0.01%
2018/03/20	35	106.70	36	106.86	111.00	-1	14,362	-0.01%
2018/03/19	36	105.85	49	105.77	105.50	-13	13,950	-0.09%
2018/03/16	14	98.75	17	99.01	98.80	-3	13,064	-0.02%
2018/03/15	1	95.80	2	96.00	96.10	-1	12,772	-0.01%
2018/03/14	11	95.79	12	96.28	95.80	-1	12,853	-0.01%
2018/03/13	8	97.81	8	98.24	97.20	0	13,013	0.00%
2018/03/12	32	97.46	34	97.71	97.30	-2	13,020	-0.02%
2018/03/09	29	94.90	29	95.38	95.60	0	12,930	0.00%
2018/03/08	10	92.20	13	91.80	91.80	-3	12,835	-0.02%
2018/03/07	8	91.19	10	91.52	90.90	-2	12,893	-0.02%
2018/03/06	33	90.97	21	90.48	91.50	12	13,000	0.09%
2018/03/05	6	88.17	7	88.39	87.50	-1	13,032	-0.01%
2018/03/02	7	88.39	7	88.16	88.90	0	13,097	0.00%
2018/03/01	10	89.12	9	89.26	89.10	1	13,126	0.01%
2018/02/27	8	90.35	8	91.14	89.80	0	13,196	0.00%
2018/02/26	13	91.54	8	93.11	90.80	5	13,182	0.04%
2018/02/23	6	92.88	10	92.82	92.30	-4	13,170	-0.03%
2018/02/22	19	93.16	17	93.28	93.60	2	13,360	0.01%
2018/02/21	8	92.28	9	93.08	93.80	-1	13,935	-0.01%
2018/02/12	16	88.99	20.4	89.26	88.00	-4.4	13,860	-0.03%
2018/02/09	50	89.79	34	89.31	89.00	16	13,859	0.12%
2018/02/08	28	94.21	20	92.85	93.70	8	13,774	0.06%
2018/02/07	44	98.84	44	97.98	96.10	0	13,596	0.00%
2018/02/06	34	96.10	35	91.95	92.50	-1	13,462	-0.01%
2018/02/05	11.2	97.18	10	98.62	101.50	1.2	13,530	0.01%
2018/02/02	15.9	99.97	17	100.38	99.90	-1.2	13,821	-0.01%
2018/02/01	51	104.34	61	103.78	102.00	-10	13,956	-0.07%
2018/01/31	15	99.59	25	99.93	101.50	-10	13,751	-0.07%
2018/01/30	32	99.84	55	101.01	100.50	-23	13,742	-0.17%
2018/01/29	15	96.89	22	96.95	99.50	-7	13,513	-0.05%
2018/01/26	122	99.72	91	97.76	94.40	31	13,519	0.23%	大買/
2018/01/25	16	98.93	15	99.27	100.00	1	13,241	0.01%
2018/01/24	33	98.54	35	98.93	99.00	-2	13,005	-0.02%
2018/01/23	73	98.52	69	97.58	97.50	4	12,675	0.03%
2018/01/22	81	94.20	77	94.03	97.60	4	12,323	0.03%
2018/01/19	15	87.31	22	87.48	88.80	-7	12,166	-0.06%
2018/01/18	9	84.22	14	83.89	83.70	-5	11,858	-0.04%
2018/01/16	6	81.90	3	81.83	81.50	3	12,388	0.02%
2018/01/15	1	82.30	5	81.00	81.90	-4	12,650	-0.03%
2018/01/12	4	79.90	4	79.68	80.00	0	13,230	0.00%
2018/01/11	4	79.50	0	0.00	79.10	4	13,565	0.03%
2018/01/10	0	0.00	5	80.26	79.00	-5	13,939	-0.04%
2018/01/09	3	81.67	5	83.04	81.50	-2	14,253	-0.01%
2018/01/08	1	81.80	1	81.90	81.20	0	14,810	0.00%
2018/01/05	18	82.93	16	82.98	81.70	2	15,666	0.01%
2018/01/04	6	81.37	4	81.75	81.40	2	16,200	0.01%
2018/01/03	10	81.17	15	80.45	81.60	-5	16,207	-0.03%