中美晶 (5483)-元大-華山券商分點個股進出

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－元大-華山券商分點個股進出

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

元大-華山券商分點個股進出
元大-華山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
2024/05/03	2	197.00	0	0.00	192.50	2	7,644	0.03%
2024/05/02	3	193.00	0	0.00	196.00	3	7,677	0.04%
2024/04/29	1	193.50	6	193.33	194.50	-5	7,770	-0.06%
2024/04/25	1	192.00	0	0.00	191.50	1	7,832	0.01%
2024/04/24	0	195.00	0	0.00	194.00	0	7,903	0.00%
2024/04/19	0	0.00	6.1	194.09	192.00	-6.1	8,008	-0.08%
2024/04/18	0	0.00	0	201.00	199.50	0	7,978	0.00%
2024/04/17	0	202.50	1	203.50	202.00	-1	8,054	-0.01%
2024/04/16	4.1	199.41	0	0.00	199.00	4.1	8,071	0.05%
2024/04/15	0	0.00	1	208.00	208.50	-1	7,963	-0.01%
2024/04/10	0.1	212.50	0	0.00	211.00	0.1	8,052	0.00%
2024/04/09	0	210.00	0.1	211.00	210.50	-0.1	8,170	0.00%
2024/04/03	1	211.00	1	211.50	211.00	0	8,250	0.00%
2024/04/02	0	0.00	0	211.00	209.50	0	8,294	0.00%
2024/04/01	0	0.00	0.1	210.00	208.00	-0.1	8,371	0.00%
2024/03/29	11	211.45	7	216.57	214.50	4	8,349	0.05%
2024/03/28	18	218.61	3	217.00	215.00	15	8,105	0.19%
2024/03/27	13.1	215.97	25	220.60	223.50	-11.9	7,891	-0.15%
2024/03/26	27	220.74	16.3	216.19	214.00	10.7	7,710	0.14%
2024/03/25	29	224.05	15.1	221.50	220.00	13.9	7,706	0.18%
2024/03/22	17	227.15	1.2	223.30	224.00	15.9	7,788	0.20%
2024/03/21	10	233.55	3.1	238.80	232.50	6.9	7,772	0.09%
2024/03/20	3	236.17	2	235.75	240.00	1	7,614	0.01%
2024/03/19	8.1	223.17	16.3	224.30	226.00	-8.2	7,048	-0.12%
2024/03/18	1	206.00	17	206.59	207.50	-16	6,610	-0.24%
2024/03/15	16	207.50	0	0.00	207.50	16	6,664	0.24%
2024/03/14	0	0.00	60	211.07	208.50	-60	6,596	-0.91%
2024/03/13	22.2	217.09	17	219.29	215.50	5.2	6,432	0.08%
2024/03/12	10.2	210.02	5	211.50	214.50	5.2	6,260	0.08%
2024/03/11	36	211.49	10	211.50	209.00	26	6,205	0.42%
2024/03/08	50.1	212.36	29	217.84	209.00	21.1	6,145	0.34%
2024/03/07	0.4	201.50	3.7	200.54	200.50	-3.3	5,714	-0.06%
2024/03/04	0	0.00	2	193.00	193.50	-2	5,690	-0.04%
2024/02/27	0	187.00	0	0.00	186.00	0	5,798	0.00%
2024/02/22	0	0.00	1	188.50	188.50	-1	5,836	-0.02%
2024/02/19	0	184.50	0	0.00	184.50	0	5,904	0.00%
2024/02/16	0	183.50	0	0.00	184.00	0	5,919	0.00%
2024/02/15	3	183.83	0	0.00	184.00	3	5,927	0.05%
2024/02/01	0	0.00	20	192.50	191.50	-20	5,896	-0.34%
2024/01/31	0	192.50	0	0.00	192.00	0	5,965	0.00%
2024/01/26	0	193.00	0	0.00	192.50	0	6,078	0.00%
2024/01/25	2	195.00	0	0.00	195.00	2	6,152	0.03%
2024/01/24	1	202.50	1	202.00	203.50	0	6,207	0.00%
2024/01/23	0	0.00	1	201.00	201.00	-1	6,164	-0.02%
2024/01/22	1	195.50	0	0.00	196.00	1	6,117	0.02%
2024/01/18	1	190.01	1	190.00	195.50	0	6,074	0.00%
2024/01/16	11	195.41	0	0.00	196.00	11	5,862	0.19%
2024/01/15	0	0.00	15	199.50	201.00	-15	5,754	-0.26%
2024/01/12	0	197.67	0	0.00	200.00	0	5,744	0.00%
2024/01/11	0.1	199.00	1	200.00	200.00	-0.9	5,675	-0.02%
2024/01/05	1	189.50	0	0.00	191.50	1	5,465	0.02%
2024/01/04	0.1	193.50	0.1	194.50	191.50	0	5,417	0.00%
2024/01/03	0.1	193.50	25	194.40	193.00	-24.9	5,373	-0.46%
2024/01/02	0	0.00	20	194.00	201.00	-20	5,226	-0.38%
2023/12/29	0	0.00	1	193.50	196.00	-1	5,147	-0.02%
2023/12/26	0	0.00	1	204.00	207.50	-1	4,939	-0.02%
2023/12/21	0	0.00	1	198.50	198.50	-1	4,666	-0.02%
2023/12/19	0	0.00	1	195.00	200.50	-1	4,467	-0.02%
2023/12/18	8	199.50	8	202.00	200.50	0	4,314	0.00%
2023/12/15	0	0.00	12	198.87	197.50	-12	4,171	-0.29%
2023/12/14	0	0.00	4	190.50	191.50	-4	3,986	-0.10%
2023/12/13	4	188.00	0	0.00	187.50	4	3,933	0.10%
2023/12/12	2	191.00	5	190.10	190.50	-3	3,934	-0.08%
2023/12/11	10	186.00	0	0.00	185.50	10	3,931	0.25%
2023/12/08	0.1	186.00	0	0.00	184.50	0.1	3,926	0.00%
2023/12/06	0	0.00	20	184.00	184.50	-20	3,910	-0.51%
2023/12/05	22	180.45	0	0.00	180.50	22	3,885	0.57%
2023/12/01	0	0.00	30	184.00	184.50	-30	3,828	-0.78%
2023/11/30	30	183.67	20	186.00	183.00	10	3,797	0.26%
2023/11/29	5	184.50	1	185.50	185.00	4	3,750	0.11%
2023/11/28	20	183.50	1	183.50	182.00	19	3,641	0.52%
2023/11/24	1	178.50	1.1	178.95	179.00	-0.1	3,449	0.00%
2023/11/15	1	174.00	1	175.00	174.00	0	3,243	0.00%
2023/11/14	3	172.50	0	0.00	173.50	3	3,212	0.09%
2023/11/13	5	176.50	0	0.00	175.50	5	3,173	0.16%
2023/11/09	0	0.00	10	172.00	172.50	-10	3,140	-0.32%
2023/11/08	1	173.50	0	0.00	172.50	1	3,184	0.03%
2023/11/06	0	0.00	2	175.50	175.00	-2	3,148	-0.06%
2023/11/03	0	0.00	1	173.00	173.00	-1	3,136	-0.03%
2023/11/01	15	170.00	7	166.86	170.00	8	3,118	0.26%
2023/10/27	0	0.00	1	161.00	161.50	-1	3,136	-0.03%
2023/10/26	10	159.50	0	0.00	159.00	10	3,209	0.31%
2023/10/25	0	0.00	0.3	162.00	162.50	-0.3	3,262	-0.01%
2023/10/16	0	0.00	1	167.00	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	15	165.40	166.00	-15	4,216	-0.36%
2023/10/11	1	163.00	0	0.00	164.50	1	4,611	0.02%
2023/10/02	1	158.50	0	0.00	162.00	1	5,302	0.02%
2023/09/27	3	157.50	0.1	158.00	157.00	2.9	5,305	0.06%
2023/09/21	0	0.00	1	160.00	158.00	-1	5,345	-0.02%
2023/09/20	0	0.00	7	162.00	162.00	-7	5,322	-0.13%
2023/09/15	8	165.63	0	0.00	166.50	8	5,428	0.15%
2023/09/14	0	0.00	1	165.00	164.00	-1	5,382	-0.02%
2023/09/12	2	158.75	0	0.00	161.00	2	5,355	0.04%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/08	1	155.50	0	0.00	155.50	1	5,383	0.02%
2023/09/06	0	0.00	1	157.50	158.50	-1	5,367	-0.02%
2023/09/04	1	160.00	1	160.00	160.00	0	5,371	0.00%
2023/08/23	0	0.00	2	153.50	155.00	-2	5,562	-0.04%
2023/08/17	1	155.50	0	0.00	156.50	1	5,682	0.02%
2023/08/15	1.1	154.05	0	0.00	153.00	1.1	5,663	0.02%
2023/08/14	1	152.00	0	0.00	154.50	1	5,662	0.02%
2023/08/11	2	158.50	0	0.00	157.50	2	5,620	0.04%
2023/08/09	6	159.00	0	0.00	160.00	6	5,595	0.11%
2023/08/08	2	161.25	3	163.50	161.50	-1	5,567	-0.02%
2023/08/04	0	165.00	0	0.00	165.50	0	5,469	0.00%
2023/08/02	0	0.00	8	163.63	163.00	-8	5,465	-0.15%
2023/08/01	3	169.00	5	168.80	168.50	-2	5,424	-0.04%
2023/07/31	1	171.50	2	171.50	171.50	-1	5,375	-0.02%
2023/07/28	0	0.00	5	169.60	171.00	-5	5,311	-0.09%
2023/07/27	5.1	169.51	0	0.00	169.50	5.1	5,230	0.10%
2023/07/26	2	167.50	0.2	170.00	165.50	1.8	5,150	0.03%
2023/07/25	1	176.50	1	178.00	175.50	0	4,990	0.00%
2023/07/21	1	180.49	0	0.00	180.00	1	4,755	0.02%
2023/07/20	7	181.57	7	181.79	181.50	0	4,673	0.00%
2023/07/19	3	184.50	5	179.00	179.00	-2	4,567	-0.04%
2023/07/18	5	182.10	1.1	182.86	183.00	4	4,378	0.09%
2023/07/17	4	182.75	15	184.00	182.00	-11	4,233	-0.26%
2023/07/14	41	182.33	15	182.00	185.00	26	4,107	0.63%
2023/07/13	3	177.00	19	180.24	177.50	-16	3,826	-0.42%
2023/07/12	30	171.00	17	174.00	176.50	13	3,439	0.38%
2023/07/11	2	161.75	0	0.00	162.50	2	3,081	0.06%
2023/07/07	1	159.00	0	0.00	159.00	1	3,079	0.03%
2023/07/05	0	0.00	0.3	162.50	161.50	-0.3	3,110	-0.01%
2023/07/03	0	0.00	3	162.50	162.50	-3	3,123	-0.10%
2023/06/30	3	161.00	0	0.00	161.50	3	3,136	0.10%
2023/06/21	0	0.00	1	157.00	156.00	-1	3,097	-0.03%
2023/06/20	0	0.00	1	161.00	160.50	-1	3,024	-0.03%
2023/06/13	15	159.50	0	0.00	159.50	15	3,155	0.48%
2023/06/07	0	0.00	1	158.00	159.00	-1	3,186	-0.03%
2023/05/25	0	0.00	0.8	157.00	156.50	-0.8	3,128	-0.02%
2023/05/11	1.1	147.05	1	148.00	146.50	0.1	2,950	0.00%
2023/05/09	1	152.00	0	0.00	151.00	1	2,947	0.03%
2023/05/08	1	153.50	1	154.00	154.50	0	2,946	0.00%
2023/05/02	0	0.00	3	149.00	150.00	-3	3,042	-0.10%
2023/04/28	2	148.50	0	0.00	147.50	2	3,118	0.06%
2023/04/25	3	145.50	0	0.00	144.00	3	3,132	0.10%
2023/04/24	1	148.50	2	148.00	148.00	-1	3,116	-0.03%
2023/04/21	0.1	149.50	0	0.00	149.00	0.1	3,251	0.00%
2023/04/19	1	153.00	0	0.00	151.50	1	3,293	0.03%
2023/04/18	1	153.50	0	0.00	153.00	1	3,307	0.03%
2023/04/14	1	154.00	1	155.50	155.50	0	3,329	0.00%
2023/04/13	0	0.00	51	155.00	154.00	-51	3,363	-1.52%
2023/04/12	1	155.50	0	0.00	156.00	1	3,362	0.03%
2023/04/10	0	0.00	1	158.50	156.50	-1	3,374	-0.03%
2023/04/06	1	153.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	20	157.05	0	0.00	156.00	20	3,311	0.60%
2023/03/30	5	155.50	0	0.00	156.50	5	3,324	0.15%
2023/03/28	10	157.50	1	154.00	154.00	9	3,451	0.26%
2023/03/27	15	157.00	1	157.00	157.00	14	3,461	0.40%
2023/03/24	0	0.00	1	157.00	156.50	-1	3,506	-0.03%
2023/03/22	1	153.00	0	0.00	154.00	1	3,486	0.03%
2023/03/20	1	152.00	1	152.50	152.00	0	3,439	0.00%
2023/03/17	1	156.50	0	0.00	154.00	1	3,404	0.03%
2023/03/15	0	0.00	1	159.50	157.50	-1	3,260	-0.03%
2023/03/14	0	0.00	1	155.00	153.50	-1	3,248	-0.03%
2023/03/10	2.1	157.71	1	157.00	156.00	1.1	3,232	0.03%
2023/03/09	0	0.00	1	163.00	162.00	-1	3,243	-0.03%
2023/03/07	1	160.50	1	162.50	161.50	0	3,229	0.00%
2023/03/06	1	159.50	0	0.00	159.50	1	3,222	0.03%
2023/03/01	0.3	157.89	0	0.00	159.50	0.3	3,243	0.01%
2023/02/24	2	160.00	0	0.00	159.00	2	3,199	0.06%
2023/02/09	0	0.00	1	166.00	166.00	-1	4,266	-0.02%
2023/02/02	0	0.00	1	167.00	168.00	-1	4,322	-0.02%
2023/02/01	0	0.00	1	165.00	165.00	-1	4,318	-0.02%
2023/01/31	0	0.00	1	162.50	162.50	-1	4,290	-0.02%
2023/01/11	0	0.00	2	161.25	161.50	-2	4,273	-0.05%
2022/12/26	1	143.50	1	143.50	143.00	0	4,613	0.00%
2022/12/16	1	154.00	0	0.00	153.50	1	5,039	0.02%
2022/12/08	1	155.50	1	154.50	155.50	0	5,073	0.00%
2022/12/05	0	0.00	1	162.50	162.00	-1	5,107	-0.02%
2022/12/02	0.1	161.00	1	161.00	161.50	-0.9	5,158	-0.02%
2022/11/29	0	0.00	10	155.50	156.00	-10	5,186	-0.19%
2022/11/18	0	0.00	1	156.00	156.50	-1	5,346	-0.02%
2022/11/16	0	0.00	1	162.00	162.00	-1	5,259	-0.02%
2022/11/15	2	157.75	4	159.25	162.00	-2	5,155	-0.04%
2022/11/11	0	0.00	5	156.50	155.00	-5	5,034	-0.10%
2022/11/08	1	140.50	1	139.00	139.00	0	4,940	0.00%
2022/11/03	1	127.50	1.1	125.97	127.50	-0.1	4,889	0.00%
2022/11/01	1	125.50	0	0.00	125.50	1	5,005	0.02%
2022/10/27	1	125.00	1	124.50	125.50	0	5,201	0.00%
2022/10/17	0	0.00	1	120.00	121.50	-1	5,242	-0.02%
2022/10/14	1	123.00	1	122.00	121.50	0	5,266	0.00%
2022/10/13	1	118.00	0	0.00	117.00	1	5,300	0.02%
2022/10/11	1	122.00	0	0.00	122.00	1	5,282	0.02%
2022/10/04	10	133.50	0	0.00	133.00	10	5,177	0.19%
2022/09/29	1	135.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	2	132.50	0	0.00	132.00	2	5,042	0.04%
2022/09/27	1	140.00	1	141.00	140.50	0	4,938	0.00%
2022/09/26	0	0.00	1	150.00	148.50	-1	4,850	-0.02%
2022/09/23	1	159.00	0	0.00	157.00	1	4,901	0.02%
2022/09/21	1	156.50	0	0.00	157.00	1	4,917	0.02%
2022/09/16	1	162.00	0	0.00	160.50	1	4,974	0.02%
2022/09/15	0	0.00	1	164.00	164.00	-1	5,015	-0.02%
2022/09/07	0	0.00	2	159.00	158.50	-2	5,372	-0.04%
2022/09/06	1	162.50	0	0.00	163.50	1	5,371	0.02%
2022/09/02	0	0.00	1	167.50	166.00	-1	5,510	-0.02%
2022/08/31	2	167.50	1	167.50	167.50	1	5,561	0.02%
2022/08/25	0	0.00	1	166.00	167.00	-1	5,535	-0.02%
2022/08/24	1	166.00	1	164.00	164.00	0	5,560	0.00%
2022/08/19	0.1	167.00	1	170.00	166.00	-0.9	5,751	-0.02%
2022/08/18	2	168.00	1	169.00	169.00	1	5,698	0.02%
2022/08/17	1	166.50	1	167.50	167.50	0	5,659	0.00%
2022/08/16	1	163.50	1	164.50	163.00	0	5,586	0.00%
2022/08/15	0.1	161.50	0	0.00	160.00	0.1	5,515	0.00%
2022/08/09	0	0.00	1	154.50	155.50	-1	5,402	-0.02%
2022/08/05	0	0.00	2	148.50	149.00	-2	5,544	-0.04%
2022/07/22	0	0.00	2	146.75	146.00	-2	5,808	-0.03%
2022/07/13	0	0.00	2	141.00	138.50	-2	5,750	-0.03%
2022/07/11	0	0.00	6.7	141.22	141.00	-6.7	5,750	-0.12%
2022/07/07	0	0.00	4	137.00	138.50	-4	5,719	-0.07%
2022/07/06	4	136.00	2	133.50	133.00	2	5,828	0.03%
2022/07/01	1	135.00	0	0.00	139.00	1	5,867	0.02%
2022/06/28	2	150.00	2	147.50	146.50	0	5,780	0.00%
2022/06/27	2	150.75	2	152.00	152.00	0	5,782	0.00%
2022/06/23	1	143.00	0	0.00	143.50	1	5,748	0.02%
2022/06/20	3	142.83	0	0.00	142.50	3	5,801	0.05%
2022/06/17	3	145.33	5	145.60	150.00	-2	5,724	-0.03%
2022/06/16	3	159.67	0	0.00	156.50	3	5,598	0.05%
2022/06/15	0	0.00	0	162.00	162.00	0	5,656	0.00%
2022/06/14	0	0.00	0	159.50	160.50	0	5,814	0.00%
2022/06/13	0	0.00	1	164.44	161.50	-1	5,805	-0.02%
2022/06/09	3	172.33	2	173.00	173.00	1	5,831	0.02%
2022/06/06	0.1	168.50	0	0.00	171.00	0.1	5,863	0.00%
2022/06/01	1	170.50	1	171.50	169.50	0	6,035	0.00%
2022/05/31	3	171.33	0	0.00	172.50	3	5,993	0.05%
2022/05/30	0	0.00	1	167.00	170.50	-1	5,949	-0.02%
2022/05/26	1	162.00	1	161.50	159.00	0	5,807	0.00%
2022/05/25	0	0.00	1	160.00	161.00	-1	5,839	-0.02%
2022/05/24	0	0.00	1	159.00	156.50	-1	5,923	-0.02%
2022/05/23	0	0.00	1	164.00	162.50	-1	5,895	-0.02%
2022/05/20	1	162.50	2	162.25	163.50	-1	5,960	-0.02%
2022/05/18	1	164.00	1	166.50	164.50	0	5,926	0.00%
2022/05/17	1	159.00	2	161.50	163.50	-1	5,853	-0.02%
2022/05/16	2	159.75	1	159.50	158.50	1	5,876	0.02%
2022/05/13	4	160.50	5	160.80	160.50	-1	5,791	-0.02%
2022/05/09	2	151.50	0	0.00	151.00	2	6,010	0.03%
2022/05/06	0	154.50	1	153.00	156.00	-1	6,134	-0.02%
2022/05/05	1	157.50	1	157.50	157.50	0	6,353	0.00%
2022/05/04	1	155.49	0	0.00	153.00	1	6,409	0.02%
2022/05/03	0	0.00	2	149.50	149.50	-2	6,360	-0.03%
2022/04/28	1	147.00	0	0.00	146.50	1	6,540	0.02%
2022/04/27	3	140.67	2	141.50	145.00	1	6,504	0.02%
2022/04/26	0	0.00	1	146.00	146.00	-1	6,482	-0.02%
2022/04/25	2	147.00	0	0.00	148.00	2	6,546	0.03%
2022/04/22	1	154.00	0	0.00	152.50	1	6,512	0.02%
2022/04/18	1	156.00	0	0.00	156.50	1	7,026	0.01%
2022/04/15	4	156.50	0	0.00	156.00	4	7,085	0.06%
2022/04/14	1	162.50	0	0.00	161.50	1	7,253	0.01%
2022/04/13	4	162.00	0	0.00	162.50	4	7,328	0.05%
2022/04/12	5	160.30	4	159.75	159.50	1	7,483	0.01%
2022/04/08	1	170.50	0	0.00	172.00	1	7,770	0.01%
2022/04/07	0	0.00	1	176.50	171.50	-1	7,741	-0.01%
2022/04/06	1	172.50	2	172.00	171.50	-1	7,763	-0.01%
2022/04/01	1	175.00	0	0.00	176.50	1	7,802	0.01%
2022/03/31	1	177.00	0	0.00	177.00	1	7,894	0.01%
2022/03/30	1	180.50	0	0.00	178.50	1	7,942	0.01%
2022/03/29	1	177.00	0.1	178.00	176.50	0.9	8,113	0.01%
2022/03/28	1	176.00	0	0.00	176.50	1	8,132	0.01%
2022/03/25	2	182.00	0	0.00	179.50	2	8,152	0.02%
2022/03/24	1	179.00	1	179.50	183.00	0	8,147	0.00%
2022/03/23	6	182.92	2.1	182.79	182.00	3.9	8,170	0.05%
2022/03/21	1	179.00	1	178.50	178.50	0	8,264	0.00%
2022/03/18	3	178.84	3	179.00	177.50	0	8,286	0.00%
2022/03/17	1.1	177.61	3	177.36	180.00	-2	8,312	-0.02%
2022/03/16	1	169.50	3	170.00	170.50	-2	8,352	-0.02%
2022/03/15	2	165.00	0	0.00	166.00	2	8,477	0.02%
2022/03/10	4	174.25	0	0.00	174.50	4	8,672	0.05%
2022/03/09	1	172.50	0	0.00	172.50	1	8,760	0.01%
2022/03/08	0	169.60	2	168.50	169.00	-2	8,757	-0.02%
2022/03/07	0	0.00	1	171.00	173.00	-1	8,744	-0.01%
2022/03/03	0	0.00	1	183.00	183.50	-1	8,852	-0.01%
2022/02/24	3	184.00	2	182.50	183.00	1	9,843	0.01%
2022/02/22	1	191.50	0	0.00	188.50	1	10,036	0.01%
2022/02/21	0	0.00	0.1	195.50	194.50	-0.1	10,029	0.00%
2022/02/18	1.1	193.58	0	0.00	195.00	1.1	10,098	0.01%
2022/02/17	0	0.00	0	194.00	193.50	0	10,164	0.00%
2022/02/16	10	192.50	0	0.00	192.50	10	10,203	0.10%
2022/02/15	1	194.00	0	0.00	192.50	1	10,212	0.01%
2022/02/14	2	195.25	3	193.67	194.00	-1	10,191	-0.01%
2022/02/11	5	201.10	1	200.50	201.50	4	10,126	0.04%
2022/02/10	3	204.17	1	204.50	204.00	2	10,045	0.02%
2022/02/08	0	197.50	1	198.50	200.00	-1	9,855	-0.01%
2022/02/07	13	196.69	11	195.59	199.00	2	9,741	0.02%
2022/01/25	0	214.50	0	0.00	212.50	0	9,569	0.00%
2022/01/24	1	207.00	0	0.00	216.00	1	9,677	0.01%
2022/01/21	2	206.75	2	205.00	205.50	0	9,695	0.00%
2022/01/20	0	0.00	1	212.50	212.50	-1	9,574	-0.01%
2022/01/19	1	215.45	0.3	213.00	214.50	0.7	9,518	0.01%
2022/01/18	3.1	217.84	7	218.50	217.00	-3.9	9,440	-0.04%
2022/01/17	1	220.50	0	0.00	223.50	1	9,339	0.01%
2022/01/14	4.1	220.85	1	218.00	222.50	3.1	9,318	0.03%
2022/01/13	1	233.50	0	0.00	229.00	1	9,210	0.01%
2022/01/12	7	235.57	8	234.94	231.00	-1	9,092	-0.01%
2022/01/11	25.1	232.82	26.1	225.46	225.50	-1	8,854	-0.01%
2022/01/10	1.2	233.26	0	0.00	233.50	1.2	8,784	0.01%
2022/01/07	3.1	236.13	1	236.50	235.00	2.1	8,773	0.02%
2022/01/06	3.1	241.84	1	242.00	242.50	2.1	8,574	0.02%
2022/01/05	1	240.00	0.1	247.50	247.00	0.9	8,532	0.01%
2022/01/04	9	244.50	13.3	241.09	245.00	-4.3	8,353	-0.05%
2022/01/03	15	233.53	2	237.00	231.50	13	8,080	0.16%
2021/12/28	0	235.50	0	0.00	235.00	0	7,876	0.00%
2021/12/27	0	0.00	2	234.75	234.50	-2	7,835	-0.03%
2021/12/24	1	227.50	22	227.68	228.50	-21	7,779	-0.27%
2021/12/23	24	228.15	5.1	227.70	229.00	18.9	7,737	0.24%
2021/12/21	0	219.00	0	0.00	218.00	0	7,661	0.00%
2021/12/20	3	220.50	0	0.00	219.00	3	7,611	0.04%
2021/12/17	0.2	225.00	12	225.50	225.00	-11.8	7,574	-0.16%
2021/12/16	13.1	231.45	3	229.50	228.50	10.1	7,506	0.13%
2021/12/14	1	216.50	0.1	218.50	217.00	0.9	7,303	0.01%
2021/12/13	2	225.00	1	224.50	223.00	1	7,229	0.01%
2021/12/10	3	226.67	6	228.08	226.00	-3	7,126	-0.04%
2021/12/08	0	0.00	5	218.40	219.00	-5	6,752	-0.07%
2021/12/07	0	0.00	1	210.00	209.50	-1	6,534	-0.02%
2021/12/03	1	210.50	0	0.00	211.50	1	6,549	0.02%
2021/12/01	2	207.25	1	205.50	206.50	1	6,555	0.02%
2021/11/30	1	210.50	0	0.00	207.00	1	6,532	0.02%
2021/11/29	5	202.90	4.1	208.47	205.00	0.9	6,545	0.01%
2021/11/26	5.1	202.53	2	200.50	200.50	3.1	6,407	0.05%
2021/11/25	0	0.00	1.1	212.55	212.50	-1.1	6,371	-0.02%
2021/11/24	15	218.80	17	218.79	215.00	-2	6,396	-0.03%
2021/11/23	2	207.75	2	208.75	207.00	0	5,993	0.00%
2021/11/22	3	200.18	6	201.92	205.50	-3	5,969	-0.05%
2021/11/19	2	198.00	3	197.33	195.00	-1	5,977	-0.02%
2021/11/17	1	195.00	1	198.00	198.00	0	6,094	0.00%
2021/11/16	2	196.00	3	196.67	194.50	-1	6,123	-0.02%
2021/11/12	1	193.50	2	198.50	193.00	-1	6,252	-0.02%
2021/11/11	1	194.00	0	0.00	193.00	1	6,248	0.02%
2021/11/10	0	0.00	1	192.00	194.00	-1	6,319	-0.02%
2021/11/05	3	193.50	12	194.83	193.00	-9	6,400	-0.14%
2021/11/04	4	193.50	3	190.50	190.50	1	6,437	0.02%
2021/11/03	1	191.00	0	0.00	192.00	1	6,483	0.02%
2021/11/02	9	196.56	13.1	192.98	191.50	-4.1	6,617	-0.06%
2021/11/01	16.1	196.69	4.4	197.06	197.00	11.7	6,518	0.18%
2021/10/29	2	190.75	2.2	190.20	189.50	-0.2	6,392	0.00%
2021/10/21	1	183.00	2	183.75	180.50	-1	6,876	-0.01%
2021/10/18	2	180.50	9	182.50	179.00	-7	7,159	-0.10%
2021/10/15	0.2	183.46	12.1	181.26	184.00	-11.9	7,337	-0.16%
2021/10/14	21.1	176.57	0	0.00	176.00	21.1	7,447	0.28%
2021/10/13	0.1	177.00	0	0.00	175.00	0.1	7,552	0.00%
2021/10/04	1	175.50	1	177.50	172.00	0	9,015	0.00%
2021/10/01	0.1	178.00	0	0.00	175.50	0.1	9,120	0.00%
2021/09/29	1.1	177.05	0	0.00	174.50	1.1	9,180	0.01%
2021/09/27	0.1	188.00	0	0.00	187.00	0.1	9,163	0.00%
2021/09/24	0.1	189.00	2	191.00	191.00	-1.9	9,278	-0.02%
2021/09/23	0	0.00	1	188.00	187.50	-1	9,399	-0.01%
2021/09/22	0	0.00	1	186.00	186.00	-1	9,675	-0.01%
2021/09/17	0	189.50	0	0.00	190.50	0	9,671	0.00%
2021/09/16	10	191.20	10	188.90	189.00	0	9,806	0.00%
2021/09/15	0	0.00	0	191.00	189.00	0	10,108	0.00%
2021/09/14	4	192.50	3.1	192.53	192.00	0.9	10,464	0.01%
2021/09/13	0.1	192.00	0	0.00	192.00	0.1	10,503	0.00%
2021/09/10	0.2	190.17	2	193.00	193.50	-1.9	10,554	-0.02%
2021/09/09	1.1	186.82	1	189.00	189.50	0.1	10,705	0.00%
2021/09/08	4	185.88	3	184.35	185.00	1	10,742	0.01%
2021/09/07	4	194.50	7	189.29	189.00	-3	10,701	-0.03%
2021/09/03	2	192.00	2	194.00	194.00	0	10,585	0.00%
2021/09/02	3	192.83	5	194.60	189.50	-2	10,684	-0.02%
2021/09/01	2	193.00	1	194.00	194.00	1	10,842	0.01%
2021/08/31	0	190.00	0	0.00	193.00	0	10,880	0.00%
2021/08/30	3	193.99	3	193.50	193.50	0	10,831	0.00%
2021/08/27	8	190.56	6	190.25	190.00	2	10,694	0.02%
2021/08/26	5	189.10	3	185.33	187.50	2	10,631	0.02%
2021/08/25	4	182.50	4	182.88	191.00	0	10,485	0.00%
2021/08/24	2	175.00	0	0.00	174.00	2	10,262	0.02%
2021/08/23	1	170.00	2	170.75	174.00	-1	10,224	-0.01%
2021/08/19	1	165.00	1	169.00	163.50	0	10,107	0.00%
2021/08/18	1	167.05	2	167.25	173.50	-1	10,062	-0.01%
2021/08/17	0	0.00	2	168.00	166.00	-2	10,148	-0.02%
2021/08/16	1	172.50	0	0.00	172.50	1	10,093	0.01%
2021/08/13	3	175.00	0	0.00	172.50	3	10,033	0.03%
2021/08/10	1	182.00	0	0.00	182.00	1	10,147	0.01%
2021/08/09	2	187.00	2	188.50	187.00	0	10,205	0.00%
2021/08/06	3	194.17	0	0.00	193.00	3	10,262	0.03%
2021/08/05	1	201.50	0	0.00	204.00	1	10,235	0.01%
2021/08/04	0	0.00	3	198.00	199.00	-3	10,513	-0.03%
2021/08/03	0	0.00	1.2	198.75	199.50	-1.2	10,820	-0.01%
2021/08/02	0	0.00	1	191.50	192.50	-1	10,893	-0.01%
2021/07/30	1	195.47	0	0.00	189.00	1	10,992	0.01%
2021/07/29	3	192.33	0	0.00	195.50	3	11,203	0.03%
2021/07/28	11	186.91	5.1	191.15	189.00	6	11,474	0.05%
2021/07/27	2.1	202.00	0.1	198.00	196.50	2	11,612	0.02%
2021/07/23	19	216.63	19	210.32	210.00	0	11,876	0.00%
2021/07/22	1	213.50	6	213.58	212.00	-5	11,797	-0.04%
2021/07/21	1	215.50	1.1	216.79	213.00	-0.1	11,968	0.00%
2021/07/20	5	210.20	11	210.23	209.00	-6	12,128	-0.05%
2021/07/19	5	215.01	0	0.00	216.00	5	12,481	0.04%
2021/07/16	6	213.50	1	214.50	217.00	5	12,839	0.04%
2021/07/15	2	214.25	3	210.83	213.50	-1	13,757	-0.01%
2021/07/14	2.1	207.62	37	212.76	210.50	-34.9	14,389	-0.24%
2021/07/13	58	214.72	34	219.41	215.50	24	14,242	0.17%
2021/07/12	9	200.50	0	0.00	200.50	9	13,477	0.07%
2021/07/09	0	0.00	3	194.50	196.00	-3	13,427	-0.02%
2021/07/08	2	200.25	1	201.50	196.00	1	13,477	0.01%
2021/07/07	0	0.00	2	198.00	197.00	-2	13,466	-0.01%
2021/07/06	1	193.00	2	194.50	192.50	-1	13,458	-0.01%
2021/07/02	2	187.75	0	0.00	189.50	2	13,814	0.01%
2021/07/01	0.2	189.00	31	188.50	187.00	-30.9	13,871	-0.22%
2021/06/30	30	195.80	1	195.50	193.00	29	13,947	0.21%
2021/06/29	3	197.83	3	199.17	192.00	0	13,885	0.00%
2021/06/25	2	196.75	0	0.00	191.00	2	13,743	0.01%
2021/06/24	0	0.00	1	192.50	194.50	-1	13,640	-0.01%
2021/06/23	2	187.75	11	189.27	191.50	-9	13,369	-0.07%
2021/06/21	3	179.50	34	180.18	178.00	-31	13,002	-0.24%
2021/06/18	2	188.50	4	189.00	183.00	-2	12,987	-0.02%
2021/06/17	2	183.00	0	0.00	185.00	2	12,867	0.02%
2021/06/16	1	181.50	2.1	181.48	180.00	-1.1	12,976	-0.01%
2021/06/15	10	183.50	0	0.00	182.50	10	13,000	0.08%
2021/06/11	2	181.00	1	181.50	182.00	1	13,061	0.01%
2021/06/10	6	183.25	4	180.50	183.00	2	13,107	0.02%
2021/06/09	6	177.67	7	178.29	181.00	-1	12,969	-0.01%
2021/06/08	12	176.00	3	175.00	174.00	9	12,752	0.07%
2021/06/07	1	171.00	1	171.00	172.00	0	12,733	0.00%
2021/06/04	11	171.68	2	173.00	172.50	9	12,735	0.07%
2021/06/03	0	0.00	11	171.14	173.00	-11	12,838	-0.09%
2021/06/01	1	168.00	0	0.00	168.00	1	12,867	0.01%
2021/05/31	11	167.45	1	167.00	168.50	10	12,884	0.08%
2021/05/28	11	165.00	10	165.00	165.00	1	12,907	0.01%
2021/05/25	2	165.50	1	166.00	164.00	1	13,006	0.01%
2021/05/24	0	0.00	1	156.00	156.00	-1	13,123	-0.01%
2021/05/21	1	151.00	0	0.00	153.50	1	13,256	0.01%
2021/05/20	2	147.25	2	149.25	147.50	0	13,666	0.00%
2021/05/19	1	150.50	0	0.00	150.00	1	13,667	0.01%
2021/05/18	3	151.00	0	0.00	154.50	3	13,701	0.02%
2021/05/17	0	0.00	3	147.50	145.00	-3	13,815	-0.02%
2021/05/14	0	0.00	3	153.67	155.00	-3	13,665	-0.02%
2021/05/13	3	153.50	0	0.00	152.00	3	13,578	0.02%
2021/05/12	2	151.50	2	153.50	155.00	0	13,449	0.00%
2021/05/11	4	158.50	1	159.50	158.00	3	13,222	0.02%
2021/05/07	0	0.00	1	177.50	178.50	-1	13,058	-0.01%
2021/05/06	1	171.00	0	0.00	172.50	1	13,022	0.01%
2021/05/05	2	173.25	42	171.44	170.50	-40	12,783	-0.31%
2021/05/04	46	186.42	3	183.83	183.00	43	12,559	0.34%
2021/05/03	8	187.06	1	187.00	183.50	7	12,493	0.06%
2021/04/29	1	198.50	2.2	197.60	195.50	-1.2	12,639	-0.01%
2021/04/28	1	194.00	1	196.00	196.00	0	12,427	0.00%
2021/04/27	5	196.50	5	198.60	197.50	0	12,426	0.00%
2021/04/26	4	195.63	10	195.15	200.00	-6	12,255	-0.05%
2021/04/23	24	188.75	21	190.55	192.50	3	12,017	0.02%
2021/04/22	5.1	183.33	5	186.10	179.00	0.1	11,844	0.00%
2021/04/21	21.2	197.78	22	195.64	190.50	-0.8	11,537	-0.01%
2021/04/20	9	180.89	12	185.21	190.00	-3	10,641	-0.03%
2021/04/19	0	0.00	0	173.00	173.00	0	9,991	0.00%
2021/04/16	0	0.00	3	170.17	169.50	-3	10,055	-0.03%
2021/04/15	1	167.00	1	166.50	169.00	0	10,170	0.00%
2021/04/14	2	167.50	0	0.00	168.50	2	10,245	0.02%
2021/04/13	1	172.50	2	172.25	170.00	-1	10,377	-0.01%
2021/04/12	2	170.50	0	0.00	170.50	2	10,532	0.02%
2021/04/09	1	170.00	1	172.00	170.00	0	10,767	0.00%
2021/04/08	4	175.13	8.5	176.62	176.00	-4.5	10,814	-0.04%
2021/04/07	0.5	173.00	36	174.00	172.50	-35.5	10,851	-0.33%
2021/04/06	36	173.75	5	172.70	174.00	31	11,465	0.27%
2021/03/30	0	0.00	2	167.25	167.50	-2	11,564	-0.02%
2021/03/29	0	0.00	3	164.00	164.00	-3	11,816	-0.03%
2021/03/26	2	161.75	1	161.50	161.00	1	12,205	0.01%
2021/03/24	6	163.33	2	163.50	162.00	4	12,549	0.03%
2021/03/19	13.3	166.08	3	168.00	168.00	10.3	13,214	0.08%
2021/03/18	1	167.00	0	0.00	167.00	1	13,270	0.01%
2021/03/17	2	169.25	1.1	169.02	165.50	1	13,845	0.01%
2021/03/16	1.1	168.43	0	0.00	168.50	1.1	14,131	0.01%
2021/03/11	2	162.50	2	156.50	162.50	0	15,371	0.00%
2021/03/10	5	155.40	3.1	155.55	156.00	1.9	15,671	0.01%
2021/03/09	3	152.33	1	154.00	153.50	2	16,368	0.01%
2021/03/05	47	162.27	48	160.30	160.00	-1	18,104	-0.01%
2021/03/03	1	162.50	0	0.00	163.50	1	18,387	0.01%
2021/02/26	0	0.00	1	166.50	167.00	-1	18,790	-0.01%
2021/02/24	10	174.05	8	174.19	170.00	2	19,236	0.01%
2021/02/23	1	171.50	0	0.00	172.00	1	18,979	0.01%
2021/02/22	32	168.66	71	171.04	175.00	-39	18,860	-0.21%
2021/02/19	28	165.50	0	0.00	167.00	28	18,511	0.15%
2021/02/18	4	164.75	2	166.00	164.00	2	18,916	0.01%
2021/02/17	6.1	163.70	4	167.00	161.50	2.1	18,922	0.01%
2021/02/05	3	155.17	0	0.00	155.00	3	18,760	0.02%
2021/02/04	0	0.00	2	154.75	157.00	-2	18,906	-0.01%
2021/02/03	2	159.25	1	154.50	155.50	1	19,198	0.01%
2021/02/02	0	0.00	0	159.50	158.00	0	19,247	0.00%
2021/02/01	1	152.00	1	150.00	150.00	0	19,361	0.00%
2021/01/28	1	156.50	0.1	158.00	157.50	0.9	19,406	0.00%
2021/01/27	1	162.50	0	0.00	162.00	1	19,456	0.01%
2021/01/26	2	168.00	2	165.50	162.00	0	19,440	0.00%
2021/01/25	10.2	173.12	8	174.88	170.50	2.2	19,287	0.01%
2021/01/22	5	167.60	17	167.62	172.00	-12	18,999	-0.06%
2021/01/20	2	159.00	2	164.00	159.50	0	18,700	0.00%
2021/01/19	2	163.50	11	163.18	165.00	-9	18,666	-0.05%
2021/01/18	6	161.25	3	159.00	163.00	3	18,622	0.02%
2021/01/15	12	162.42	1	161.50	161.00	11	18,518	0.06%
2021/01/14	9	168.56	1	167.00	167.50	8	18,227	0.04%
2021/01/13	0	0.00	1	169.50	169.00	-1	18,092	-0.01%
2021/01/12	2	170.00	12	172.33	168.50	-10	17,950	-0.06%
2021/01/11	1	169.00	2	173.75	174.00	-1	17,810	-0.01%
2021/01/08	9	170.11	7	173.00	170.00	2	17,740	0.01%
2021/01/07	5	171.50	1	170.50	172.00	4	17,767	0.02%
2021/01/06	16.3	170.38	1	170.00	172.50	15.3	17,705	0.09%
2021/01/05	4	170.88	19	173.74	171.00	-15	17,446	-0.09%
2021/01/04	20	177.38	17	179.56	177.50	3	17,184	0.02%
2020/12/31	27	174.89	43	175.52	177.50	-16	16,868	-0.09%
2020/12/30	23	174.89	20	174.83	175.00	3	16,663	0.02%
2020/12/29	40	175.26	14	173.38	171.00	26	16,395	0.16%
2020/12/28	1	169.00	25	167.00	169.00	-24	15,706	-0.15%
2020/12/25	28	165.86	4	165.50	167.50	24	15,544	0.15%
2020/12/24	3	167.17	14	167.93	165.00	-11	15,449	-0.07%
2020/12/23	5	167.40	36	166.50	168.00	-31	15,348	-0.20%
2020/12/22	33.3	163.69	25	166.72	162.50	8.3	15,141	0.05%
2020/12/21	28	160.88	57	159.96	160.50	-29	14,756	-0.20%
2020/12/18	5	162.30	22	164.84	161.50	-17	14,595	-0.12%
2020/12/17	15	165.40	14	169.07	166.50	1	14,418	0.01%
2020/12/16	1	166.50	33	167.65	170.00	-32	14,232	-0.22%
2020/12/15	45	167.98	49	166.59	163.00	-4	13,968	-0.03%
2020/12/14	2	168.50	26	171.00	168.50	-24	13,701	-0.18%
2020/12/11	44	168.13	8	171.44	168.00	36	13,705	0.26%
2020/12/10	128	167.95	134	169.50	168.00	-6	13,190	-0.05%	大買/大賣/
2020/12/09	38	168.57	25	169.64	172.00	13	12,823	0.10%
2020/12/08	32	158.88	4	158.00	159.00	28	12,171	0.23%
2020/12/07	1	151.00	7	152.43	154.50	-6	11,949	-0.05%
2020/12/04	8	159.13	1.5	160.33	160.00	6.5	11,594	0.06%
2020/12/03	5	155.50	7	157.14	160.00	-2	11,330	-0.02%
2020/12/02	11.5	149.65	23	150.52	154.00	-11.5	10,718	-0.11%
2020/12/01	18	147.44	12	148.71	144.50	6	10,250	0.06%
2020/11/30	3	143.00	5	142.40	143.50	-2	9,258	-0.02%
2020/11/27	0	0.00	33	128.50	130.50	-33	9,019	-0.37%
2020/11/26	40	127.01	28	128.70	129.00	12	8,867	0.14%
2020/11/25	42	126.50	23	121.74	122.00	19	8,601	0.22%
2020/11/24	4	122.38	36	120.26	125.00	-32	8,371	-0.38%
2020/11/23	17	117.74	25	120.00	120.00	-8	7,990	-0.10%
2020/11/20	0	0.00	6	117.08	116.50	-6	7,791	-0.08%
2020/11/19	33	116.08	1	117.00	117.00	32	7,773	0.41%
2020/11/18	20	116.00	1	116.50	116.00	19	7,765	0.24%
2020/11/17	47.2	120.39	44	118.70	115.50	3.2	7,764	0.04%
2020/11/16	5	114.90	29	114.98	115.00	-24	7,533	-0.32%
2020/11/13	1	113.50	2	113.50	113.50	-1	7,530	-0.01%
2020/11/12	0	0.00	34	112.65	112.50	-34	7,548	-0.45%
2020/11/11	50	112.90	3	111.83	114.00	47	7,577	0.62%
2020/11/10	5	108.50	4	107.75	107.50	1	7,456	0.01%
2020/11/09	2	108.50	4	109.13	110.00	-2	7,487	-0.03%
2020/11/06	5.1	106.99	6.3	106.87	106.00	-1.2	7,417	-0.02%
2020/11/05	0	0.00	1	104.00	103.50	-1	7,400	-0.01%
2020/11/04	7	102.21	7	103.50	103.50	0	7,491	0.00%
2020/11/02	2	100.00	1	99.40	99.30	1	7,766	0.01%
2020/10/30	1	100.00	1	99.90	99.60	0	7,843	0.00%
2020/10/28	2	103.25	0	0.00	101.50	2	7,984	0.03%
2020/10/27	0	0.00	3	104.00	104.00	-3	8,025	-0.04%
2020/10/26	0	0.00	2	104.00	103.00	-2	8,076	-0.02%
2020/10/23	0	0.00	1	102.50	103.00	-1	8,305	-0.01%
2020/10/22	10	102.50	10.1	102.00	102.00	-0.1	8,390	0.00%
2020/10/21	10	101.50	10	101.50	101.50	0	8,543	0.00%
2020/10/20	0	0.00	2	102.00	101.00	-2	8,742	-0.02%
2020/10/19	0	0.00	1	102.00	102.00	-1	8,987	-0.01%
2020/10/16	4	103.00	6	101.50	101.00	-2	9,209	-0.02%
2020/10/15	7	102.21	12	102.29	102.50	-5	9,217	-0.05%
2020/10/12	1	98.30	2	98.20	98.00	-1	9,314	-0.01%
2020/10/08	3	99.17	0	0.00	98.70	3	9,377	0.03%
2020/10/07	1	98.90	1	98.80	99.00	0	9,472	0.00%
2020/10/06	1	98.10	0	0.00	98.50	1	9,629	0.01%
2020/10/05	0	0.00	1	98.40	97.90	-1	9,893	-0.01%
2020/09/29	2	96.90	3	97.07	96.10	-1	10,245	-0.01%
2020/09/25	2	97.45	2	96.15	94.40	0	10,471	0.00%
2020/09/24	4	97.73	1	98.50	97.20	3	10,491	0.03%
2020/09/23	4	99.05	0	0.00	99.90	4	10,527	0.04%
2020/09/22	6	98.42	1	98.70	98.50	5	10,541	0.05%
2020/09/21	10	101.80	11	100.73	100.00	-1	10,519	-0.01%
2020/09/18	8	103.00	18	102.00	102.00	-10	10,529	-0.09%
2020/09/17	3	103.00	4	103.13	103.00	-1	10,545	-0.01%
2020/09/16	7	104.00	5	104.40	103.00	2	10,542	0.02%
2020/09/15	7	102.00	12	102.13	103.00	-5	10,426	-0.05%
2020/09/14	11	100.73	10	101.00	100.50	1	10,339	0.01%
2020/09/10	6	102.33	5	100.50	100.50	1	10,358	0.01%
2020/09/09	5	99.80	7	101.36	102.00	-2	10,349	-0.02%
2020/09/08	6	99.78	1	100.50	100.50	5	10,338	0.05%
2020/09/07	3	101.00	4	101.25	100.00	-1	10,388	-0.01%
2020/09/04	6	99.88	4	100.50	102.50	2	10,355	0.02%
2020/09/03	11	98.85	7	98.46	101.00	4	10,503	0.04%
2020/09/01	2	95.90	3	96.80	96.80	-1	10,883	-0.01%
2020/08/31	14	97.01	4	97.00	96.40	10	10,959	0.09%
2020/08/28	3	97.27	1	97.00	97.40	2	11,085	0.02%
2020/08/27	2	98.50	1	98.30	98.40	1	11,263	0.01%
2020/08/25	2	98.70	7	97.60	97.50	-5	11,271	-0.04%
2020/08/24	1	96.50	0	0.00	98.00	1	11,270	0.01%
2020/08/21	13	96.22	1	96.90	97.10	12	11,267	0.11%
2020/08/20	21	96.32	2	95.55	95.60	19	11,224	0.17%
2020/08/19	12	102.04	1	104.00	101.50	11	11,038	0.10%
2020/08/18	1	104.00	2	103.50	104.00	-1	11,024	-0.01%
2020/08/17	3	103.83	2	104.50	104.00	1	11,026	0.01%
2020/08/14	0	0.00	1	102.00	103.50	-1	10,886	-0.01%
2020/08/13	1	103.00	1	101.50	101.00	0	10,794	0.00%
2020/08/12	24	103.08	0	0.00	103.00	24	10,709	0.22%
2020/08/11	2	105.00	2.1	104.67	102.50	-0.1	10,656	0.00%
2020/08/07	1	100.00	4.1	103.74	100.00	-3.1	10,409	-0.03%
2020/08/05	4	99.63	7	100.00	99.30	-3	10,260	-0.03%
2020/08/04	3	97.33	1	98.70	98.90	2	10,378	0.02%
2020/07/31	5	97.50	0	0.00	98.00	5	10,755	0.05%
2020/07/30	6	94.73	0	0.00	97.80	6	10,717	0.06%
2020/07/29	0	0.00	9	94.33	94.50	-9	10,733	-0.08%
2020/07/28	4.1	97.96	12	96.73	94.50	-7.9	10,724	-0.07%
2020/07/27	4	95.63	0	0.00	95.30	4	10,641	0.04%
2020/07/24	7	98.40	20	98.74	96.10	-13	10,589	-0.12%
2020/07/23	11	100.50	1	101.00	100.00	10	10,450	0.10%
2020/07/22	0	0.00	4	107.63	108.00	-4	10,288	-0.04%
2020/07/21	22	106.41	4	105.13	106.00	18	10,074	0.18%
2020/07/20	0	0.00	1	103.50	103.50	-1	9,894	-0.01%
2020/07/17	2	102.50	4	101.88	103.00	-2	9,830	-0.02%
2020/07/16	9	103.61	28	102.30	102.00	-19	9,847	-0.19%
2020/07/15	1	101.00	1	101.00	101.00	0	9,773	0.00%
2020/07/14	39	101.97	9	102.67	101.50	30	9,928	0.30%
2020/07/13	0	0.00	45	103.50	104.50	-45	10,021	-0.45%
2020/07/10	28	102.70	0	0.00	102.50	28	10,149	0.28%
2020/07/09	23	105.61	49	103.70	106.00	-26	10,110	-0.26%
2020/07/08	57	103.14	13	102.54	102.50	44	9,882	0.45%
2020/07/07	0	0.00	1	101.50	99.50	-1	9,766	-0.01%
2020/07/06	3	100.17	4	100.13	100.00	-1	9,890	-0.01%
2020/07/03	1	96.90	3	97.27	97.80	-2	10,061	-0.02%
2020/07/01	13	95.65	0	0.00	95.40	13	10,373	0.13%
2020/06/29	1	93.20	0	0.00	93.00	1	10,470	0.01%
2020/06/23	0	0.00	2	93.90	93.90	-2	10,717	-0.02%
2020/06/22	1	94.10	1	93.60	93.10	0	10,897	0.00%
2020/06/12	1	89.10	1	89.70	91.50	0	12,126	0.00%
2020/06/09	2	96.45	7	94.57	94.20	-5	12,514	-0.04%
2020/06/08	49	94.18	52	95.66	99.00	-3	12,338	-0.02%
2020/06/05	4	92.08	4	92.10	91.80	0	11,890	0.00%
2020/06/04	1	92.00	2	90.95	91.60	-1	11,991	-0.01%
2020/06/03	1	91.60	20	91.10	91.40	-19	12,099	-0.16%
2020/06/02	23	91.85	5	91.44	91.50	18	11,996	0.15%
2020/06/01	3	88.80	2	88.85	89.00	1	11,938	0.01%
2020/05/29	0	0.00	11	88.30	87.80	-11	12,059	-0.09%
2020/05/28	0	0.00	1	89.20	89.10	-1	12,162	-0.01%
2020/05/27	2	89.15	1	89.60	88.70	1	12,309	0.01%
2020/05/22	1	89.80	7	88.91	88.30	-6	12,598	-0.05%
2020/05/19	4	88.43	4	88.65	88.50	0	12,805	0.00%
2020/05/18	1	87.10	0	0.00	86.80	1	13,041	0.01%
2020/05/15	12	86.82	15	86.90	87.00	-3	13,274	-0.02%
2020/05/14	1	90.60	0	0.00	88.20	1	13,690	0.01%
2020/05/13	7	91.00	9	90.99	91.00	-2	13,873	-0.01%
2020/05/12	9	91.59	2	92.50	90.90	7	13,837	0.05%
2020/05/11	1	91.80	13	91.61	92.20	-12	13,890	-0.09%
2020/05/08	41	90.77	25	91.12	90.60	16	13,690	0.12%
2020/05/07	2	87.85	0	0.00	87.10	2	13,381	0.01%
2020/05/06	1	88.60	1	87.70	87.20	0	13,392	0.00%
2020/05/05	3	88.43	6	88.15	88.50	-3	13,445	-0.02%
2020/05/04	4	87.05	1	87.00	86.90	3	13,527	0.02%
2020/04/30	21	89.46	29	89.03	89.10	-8	13,575	-0.06%
2020/04/29	4	86.90	2	87.00	87.00	2	13,527	0.01%
2020/04/28	1	87.00	5	86.80	86.50	-4	13,593	-0.03%
2020/04/27	3	85.47	3	85.97	86.20	0	13,814	0.00%
2020/04/24	10	84.30	0	0.00	84.70	10	13,917	0.07%
2020/04/23	0	0.00	2	86.00	85.20	-2	14,143	-0.01%
2020/04/22	5	84.96	2	85.00	85.10	3	14,263	0.02%
2020/04/21	6	87.83	8	87.75	84.40	-2	14,573	-0.01%
2020/04/20	1	87.70	6	87.77	87.50	-5	14,549	-0.03%
2020/04/17	8	87.59	4	89.28	86.40	4	14,507	0.03%
2020/04/16	1	87.80	0	0.00	88.00	1	14,323	0.01%
2020/04/15	1	87.40	9	87.88	88.60	-8	14,254	-0.06%
2020/04/14	1	85.70	1	86.20	86.00	0	14,050	0.00%
2020/04/13	1	85.00	1	85.60	84.50	0	14,051	0.00%
2020/04/10	4	84.73	1	85.20	86.00	3	14,058	0.02%
2020/04/09	12	85.95	43	87.38	84.30	-31	14,202	-0.22%
2020/04/08	54	85.91	12	85.66	86.90	42	14,166	0.30%
2020/04/07	5	82.60	2	82.55	82.90	3	13,825	0.02%
2020/04/06	3	77.47	1	79.50	80.00	2	13,642	0.01%
2020/04/01	30	77.50	0	0.00	77.20	30	13,501	0.22%
2020/03/31	21	77.74	10	80.00	78.20	11	13,445	0.08%
2020/03/30	1	78.00	40	77.88	79.10	-39	14,004	-0.28%
2020/03/27	3	81.60	0	0.00	79.60	3	13,950	0.02%
2020/03/26	1	78.40	3	79.37	80.30	-2	13,817	-0.01%
2020/03/25	30	80.81	26	79.50	78.70	4	13,737	0.03%
2020/03/24	10	76.91	61	76.50	75.70	-51	13,481	-0.38%
2020/03/23	2	74.70	154	75.22	73.60	-152	13,586	-1.12%	大賣/鉅額交易
2020/03/20	12	80.39	51	80.37	80.60	-39	13,512	-0.29%
2020/03/19	40	81.97	36	78.32	75.80	4	13,392	0.03%
2020/03/18	5	85.60	4	85.00	84.20	1	13,093	0.01%
2020/03/17	6	84.62	0	0.00	84.20	6	13,013	0.05%
2020/03/16	7	88.03	24	89.69	86.50	-17	12,937	-0.13%
2020/03/13	12	91.73	22	87.90	91.70	-10	12,861	-0.08%
2020/03/12	58	94.57	4	95.03	94.00	54	12,576	0.43%
2020/03/11	1	102.50	0	0.00	98.50	1	12,749	0.01%
2020/03/10	30	97.40	32	100.98	102.00	-2	13,169	-0.02%
2020/03/09	4	100.75	15	100.50	98.30	-11	13,222	-0.08%
2020/03/06	1	106.00	0	0.00	106.00	1	13,026	0.01%
2020/03/05	1	109.00	27	107.93	109.00	-26	12,961	-0.20%
2020/03/04	7	106.00	15	104.00	103.50	-8	12,816	-0.06%
2020/03/03	19	108.34	18	110.50	106.50	1	12,681	0.01%
2020/03/02	26	106.06	0	0.00	108.50	26	12,578	0.21%
2020/02/27	0	0.00	19	106.68	105.00	-19	12,499	-0.15%
2020/02/26	15	112.00	17	110.26	108.50	-2	12,399	-0.02%
2020/02/25	30	111.25	0	0.00	113.00	30	12,235	0.25%
2020/02/24	2	115.50	17	112.50	112.50	-15	12,185	-0.12%
2020/02/21	40	116.50	0	0.00	116.50	40	12,075	0.33%
2020/02/20	0	0.00	3	116.50	117.00	-3	12,027	-0.02%
2020/02/19	37	112.81	38	115.95	116.00	-1	11,823	-0.01%
2020/02/18	29	112.98	45	112.31	110.50	-16	11,515	-0.14%
2020/02/17	25	112.84	70	110.04	113.00	-45	11,278	-0.40%
2020/02/14	66	103.86	5	107.00	108.00	61	10,837	0.56%
2020/02/13	100	103.25	32	104.41	102.00	68	10,571	0.64%
2020/02/12	102	103.77	21	103.62	103.50	81	10,678	0.76%	大買/
2020/02/11	17	102.00	10	102.00	103.00	7	10,836	0.06%
2020/02/10	2	101.75	4	100.75	101.00	-2	10,898	-0.02%
2020/02/07	21	103.50	0	0.00	103.00	21	10,875	0.19%
2020/02/06	27	104.87	1	104.00	103.50	26	11,007	0.24%
2020/02/05	3	102.00	46	101.93	102.00	-43	10,999	-0.39%
2020/02/04	39	99.65	6	101.13	101.00	33	10,844	0.30%
2020/02/03	9	97.13	9	98.38	98.20	0	10,802	0.00%
2020/01/31	23	98.20	10	98.74	98.20	13	10,721	0.12%
2020/01/20	0	0.00	10	107.00	107.00	-10	10,654	-0.09%
2020/01/17	5	105.10	60	105.64	105.00	-55	10,615	-0.52%
2020/01/16	30	103.17	2	103.00	104.50	28	10,371	0.27%
2020/01/15	38	101.14	39	102.00	102.00	-1	10,274	-0.01%
2020/01/14	13	99.22	10	98.95	99.00	3	10,037	0.03%
2020/01/13	1	96.90	1	97.50	98.40	0	10,064	0.00%
2020/01/10	1	98.20	1	96.20	96.50	0	10,379	0.00%
2020/01/09	10	96.20	11	97.25	97.30	-1	10,527	-0.01%
2020/01/07	1	94.50	8	95.19	94.50	-7	10,940	-0.06%
2020/01/03	5	101.98	1	104.00	100.50	4	11,207	0.04%
2020/01/02	3	101.33	4	102.38	103.00	-1	11,089	-0.01%
2019/12/31	17	99.89	40	99.87	99.40	-23	10,868	-0.21%
2019/12/30	32	102.87	20	99.88	100.00	12	10,903	0.11%
2019/12/27	27	102.00	1	103.00	101.00	26	10,860	0.24%
2019/12/26	3	101.17	0	0.00	101.50	3	10,872	0.03%
2019/12/25	62	102.60	40	102.06	101.50	22	10,938	0.20%
2019/12/23	2	99.60	1	99.40	98.00	1	10,502	0.01%
2019/12/18	7	99.71	8.6	98.97	96.80	-1.6	10,922	-0.01%
2019/12/17	0	0.00	75	96.19	97.00	-75	10,619	-0.71%
2019/12/16	56	96.64	25	96.21	96.50	31	10,560	0.29%
2019/12/13	40	94.90	0	0.00	94.90	40	10,457	0.38%
2019/12/12	1	95.80	11	95.10	94.50	-10	10,397	-0.10%
2019/12/11	6	94.63	0	0.00	94.20	6	10,307	0.06%
2019/12/10	3	96.17	2	96.15	96.80	1	10,287	0.01%
2019/12/06	4	97.58	1	97.40	96.70	3	10,146	0.03%
2019/12/05	3	92.43	18	94.99	96.50	-15	9,750	-0.15%
2019/12/04	15	89.64	7	89.63	90.50	8	9,211	0.09%
2019/12/03	2	87.20	2	87.00	87.10	0	8,989	0.00%
2019/12/02	1	87.10	1	86.10	87.00	0	8,999	0.00%
2019/11/29	1	86.90	1	86.40	86.80	0	9,037	0.00%
2019/11/28	2	86.65	2	86.35	86.40	0	9,051	0.00%
2019/11/27	2	86.00	2	86.40	86.60	0	9,125	0.00%
2019/11/26	1	85.80	1	85.50	85.50	0	9,136	0.00%
2019/11/25	0	0.00	1	86.30	86.50	-1	9,085	-0.01%
2019/11/21	0	0.00	1	86.00	86.20	-1	9,167	-0.01%
2019/11/20	4	86.00	0	0.00	86.40	4	9,147	0.04%
2019/11/19	2	87.25	0	0.00	87.30	2	9,219	0.02%
2019/11/18	3	88.20	4	88.38	88.80	-1	9,172	-0.01%
2019/11/15	2	88.90	2	88.25	87.80	0	9,208	0.00%
2019/11/14	2	88.20	4	87.88	88.80	-2	9,296	-0.02%
2019/11/13	2	88.90	15	87.80	88.40	-13	9,314	-0.14%
2019/11/12	20	87.20	6	87.45	87.50	14	9,337	0.15%
2019/11/11	1	85.40	1	85.00	86.20	0	9,336	0.00%
2019/11/08	6	90.60	3	89.77	88.00	3	9,198	0.03%
2019/11/06	5	96.74	3	96.80	95.90	2	8,881	0.02%
2019/11/05	24	96.95	24	97.43	98.00	0	8,856	0.00%
2019/11/04	1	94.50	3	94.43	95.20	-2	8,702	-0.02%
2019/11/01	2	92.05	7	92.14	92.30	-5	8,580	-0.06%
2019/10/31	0	0.00	20	92.23	91.80	-20	8,647	-0.23%
2019/10/30	3	93.83	24	93.40	94.20	-21	8,573	-0.24%
2019/10/29	34	95.15	27	94.81	94.50	7	8,572	0.08%
2019/10/28	8	93.08	24	93.99	94.30	-16	8,454	-0.19%
2019/10/25	37	93.71	42	93.22	92.90	-5	8,395	-0.06%
2019/10/24	52	92.28	6	92.17	92.40	46	8,285	0.56%
2019/10/23	0	0.00	4	92.00	91.90	-4	8,312	-0.05%
2019/10/22	0	0.00	8	92.68	93.10	-8	8,303	-0.10%
2019/10/21	6	90.83	1	90.80	92.90	5	8,247	0.06%
2019/10/18	8	92.48	10	93.38	91.20	-2	8,137	-0.02%
2019/10/17	9	89.89	5	90.94	91.10	4	7,788	0.05%
2019/10/16	0	0.00	5	91.20	89.00	-5	7,667	-0.07%
2019/10/15	14	91.27	76.2	90.43	89.20	-62.2	7,584	-0.82%
2019/10/14	58	87.52	37	89.02	89.30	21	7,306	0.29%
2019/10/09	45	83.64	1	82.80	83.50	44	6,965	0.63%
2019/10/08	2	84.60	1	83.90	83.80	1	7,069	0.01%
2019/10/07	1	84.70	0	84.40	84.40	1	7,055	0.01%
2019/10/04	0	0.00	1	86.30	85.00	-1	7,053	-0.01%
2019/10/03	1	86.10	8	85.48	86.20	-7	7,094	-0.10%
2019/10/02	1	84.70	41	84.71	85.40	-40	7,068	-0.57%
2019/10/01	20	84.48	21	85.46	85.50	-1	7,054	-0.01%
2019/09/27	46	83.24	20	82.31	82.20	26	6,981	0.37%
2019/09/26	3	83.00	33	83.50	82.70	-30	7,004	-0.43%
2019/09/25	4	83.68	2	84.10	83.90	2	7,102	0.03%
2019/09/24	63	84.10	25	83.83	83.70	38	7,306	0.52%
2019/09/23	1	79.90	2	80.90	81.20	-1	7,012	-0.01%
2019/09/20	1	77.00	0	0.00	78.50	1	7,226	0.01%
2019/09/12	1	76.80	1	77.00	77.20	0	7,719	0.00%
2019/09/05	1	76.30	1	76.00	76.00	0	8,781	0.00%
2019/09/04	1	76.20	1	76.30	76.20	0	9,001	0.00%
2019/09/03	3	76.00	0	0.00	76.60	3	9,084	0.03%
2019/08/30	3	76.20	3	75.23	74.20	0	9,298	0.00%
2019/08/22	2	78.80	0	0.00	77.90	2	9,722	0.02%
2019/08/19	3	81.20	2	80.50	81.20	1	10,388	0.01%
2019/08/16	1	78.10	0	0.00	78.00	1	10,583	0.01%
2019/08/15	3	78.77	3	77.67	77.60	0	10,991	0.00%
2019/08/13	0	0.00	1	81.30	81.00	-1	11,418	-0.01%
2019/08/12	0	0.00	3	78.80	81.50	-3	11,962	-0.03%
2019/08/08	4	80.03	0	0.00	80.20	4	12,172	0.03%
2019/08/07	1	82.60	2	82.00	80.50	-1	12,557	-0.01%
2019/08/06	2	81.40	10	79.50	82.30	-8	13,207	-0.06%
2019/08/05	8	81.71	8	81.44	80.50	0	13,657	0.00%
2019/08/02	19	83.21	4	81.70	81.60	15	14,366	0.10%
2019/08/01	0	0.00	1	86.00	85.50	-1	14,369	-0.01%
2019/07/31	10	83.40	10	85.30	86.00	0	14,460	0.00%
2019/07/30	2	82.80	0	0.00	83.50	2	14,407	0.01%
2019/07/29	2	86.80	1.2	87.23	86.30	0.8	14,303	0.01%
2019/07/26	1	87.70	0	0.00	88.00	1	14,319	0.01%
2019/07/25	0	0.00	10	87.10	88.40	-10	14,315	-0.07%
2019/07/24	3	87.77	0	0.00	86.90	3	14,296	0.02%
2019/07/23	0	0.00	31	85.95	86.90	-31	14,345	-0.22%
2019/07/22	31	88.35	7	88.20	88.10	24	14,336	0.17%
2019/07/19	0	0.00	5	87.70	88.00	-5	14,327	-0.03%
2019/07/18	3	88.17	0	0.00	86.80	3	14,457	0.02%
2019/07/17	4	90.33	1	90.00	89.90	3	14,406	0.02%
2019/07/16	9	89.59	1	89.90	90.40	8	14,443	0.06%
2019/07/15	7	89.90	36	88.62	89.90	-29	14,399	-0.20%
2019/07/12	12	88.14	3	89.07	87.90	9	14,471	0.06%
2019/07/11	6	87.30	31	87.42	87.30	-25	14,373	-0.17%
2019/07/10	32	86.50	1	86.50	86.70	31	14,320	0.22%
2019/07/09	3	86.70	2	86.00	85.70	1	14,289	0.01%
2019/07/08	13	87.62	32	87.31	87.50	-19	14,264	-0.13%
2019/07/05	25	86.81	10	87.21	87.30	15	14,345	0.10%
2019/07/04	36	86.40	32	85.58	85.80	4	14,340	0.03%
2019/07/03	2	87.05	2	86.25	85.90	0	14,760	0.00%
2019/07/02	23	87.33	7	87.16	87.60	16	14,660	0.11%
2019/07/01	3	83.40	7	84.19	85.90	-4	14,475	-0.03%
2019/06/28	1	81.20	1	81.60	81.60	0	14,182	0.00%
2019/06/27	8	79.96	16	79.94	80.50	-8	14,223	-0.06%
2019/06/26	2	79.30	0	0.00	81.40	2	13,871	0.01%
2019/06/25	3	81.90	37	82.69	80.40	-34	13,831	-0.25%
2019/06/21	58	82.80	40	81.40	81.60	18	13,619	0.13%
2019/06/20	18	83.67	16	83.22	82.70	2	13,550	0.01%
2019/06/19	18	82.41	20	81.96	82.50	-2	13,490	-0.01%
2019/06/18	3	82.93	62	83.62	81.70	-59	13,372	-0.44%
2019/06/17	40	82.95	1	84.00	84.20	39	13,326	0.29%
2019/06/14	39	82.89	57	82.54	82.10	-18	13,108	-0.14%
2019/06/13	11	79.00	18	79.89	81.50	-7	12,776	-0.05%
2019/06/12	28	79.96	41	79.88	78.80	-13	12,622	-0.10%
2019/06/11	55	78.23	3	77.83	78.60	52	12,490	0.42%
2019/06/10	1	75.60	2	76.60	76.80	-1	12,428	-0.01%
2019/06/06	7	75.23	0	0.00	74.50	7	12,369	0.06%
2019/06/04	9	77.96	4	78.00	78.20	5	12,311	0.04%
2019/06/03	1	78.00	1	77.70	77.50	0	12,334	0.00%
2019/05/30	2	77.20	0	0.00	77.30	2	12,162	0.02%
2019/05/29	3	76.97	2	77.35	77.20	1	12,097	0.01%
2019/05/28	2	79.20	19	78.49	78.20	-17	12,127	-0.14%
2019/05/27	42	82.58	43	81.30	81.10	-1	12,125	-0.01%
2019/05/24	7	81.07	3	81.10	80.90	4	11,956	0.03%
2019/05/23	13	79.47	2	79.85	81.20	11	11,812	0.09%
2019/05/22	24	81.74	51	80.52	79.10	-27	11,547	-0.23%
2019/05/21	40	77.01	25	78.08	78.90	15	11,219	0.13%
2019/05/20	6	79.28	51	78.12	77.00	-45	11,084	-0.41%
2019/05/17	66	80.85	13	81.10	80.10	53	10,837	0.49%
2019/05/16	18	78.65	22	78.47	78.10	-4	10,412	-0.04%
2019/05/15	4	79.05	7	78.57	78.10	-3	10,471	-0.03%
2019/05/14	10	77.09	6	76.95	78.00	4	10,559	0.04%
2019/05/13	5	73.82	33	71.92	75.70	-28	10,001	-0.28%
2019/05/10	32	73.07	5	72.26	72.80	27	9,585	0.28%
2019/05/09	1	69.40	3	69.23	68.20	-2	8,933	-0.02%
2019/05/08	3	67.87	8	68.03	69.30	-5	8,874	-0.06%
2019/05/07	0	0.00	1	67.60	67.70	-1	8,904	-0.01%
2019/05/06	2	66.90	3	66.80	67.30	-1	9,224	-0.01%
2019/05/03	2	68.55	1	68.10	68.20	1	9,229	0.01%
2019/04/30	7	66.83	6	66.45	66.80	1	9,352	0.01%
2019/04/29	6	68.35	1	67.00	67.00	5	9,419	0.05%
2019/04/26	4	70.05	0	0.00	69.50	4	9,474	0.04%
2019/04/25	5	70.14	6	70.93	71.20	-1	9,531	-0.01%
2019/04/24	0	0.00	3	72.53	70.30	-3	9,697	-0.03%
2019/04/23	1	70.20	1	70.30	70.00	0	9,679	0.00%
2019/04/22	7	72.03	3	70.43	70.50	4	9,950	0.04%
2019/04/19	1	69.60	3	69.57	70.60	-2	9,991	-0.02%
2019/04/18	2	70.50	2	70.45	68.60	0	10,232	0.00%
2019/04/17	3	69.60	8	69.74	69.10	-5	10,246	-0.05%
2019/04/16	0	0.00	3	68.20	69.30	-3	10,261	-0.03%
2019/04/15	1	68.20	8	68.41	68.30	-7	10,465	-0.07%
2019/04/12	6	67.47	2	67.65	67.70	4	10,741	0.04%
2019/04/11	5	69.86	4	69.85	68.80	1	10,854	0.01%
2019/04/10	4	71.00	1	71.40	71.40	3	10,908	0.03%
2019/04/09	22	72.05	8	73.01	71.80	14	10,984	0.13%
2019/04/08	2	68.45	0	0.00	68.60	2	10,831	0.02%
2019/04/02	6	68.78	0	0.00	68.40	6	11,241	0.05%
2019/04/01	2	68.20	1	68.60	68.20	1	11,713	0.01%
2019/03/29	1	66.80	1	66.80	67.40	0	11,658	0.00%
2019/03/28	18	67.19	20	67.11	66.60	-2	12,023	-0.02%
2019/03/27	15	66.90	19	67.33	66.90	-4	12,525	-0.03%
2019/03/26	14	67.70	14	66.80	67.70	0	12,713	0.00%
2019/03/25	17	66.64	14	66.50	66.60	3	12,950	0.02%
2019/03/22	3	68.03	1	68.10	68.20	2	13,122	0.02%
2019/03/21	0	0.00	1	68.40	68.40	-1	13,349	-0.01%
2019/03/20	4	67.68	6	67.83	67.80	-2	13,583	-0.01%
2019/03/19	0	0.00	3	66.73	66.80	-3	13,849	-0.02%
2019/03/18	3	65.30	2	65.30	65.70	1	13,975	0.01%
2019/03/15	1	65.10	0	0.00	64.80	1	14,310	0.01%
2019/03/14	13	64.32	12	65.59	64.30	1	14,582	0.01%
2019/03/13	12	65.32	9	65.92	65.70	3	14,874	0.02%
2019/03/12	3	66.70	1	66.30	66.00	2	15,052	0.01%
2019/03/11	1	65.40	1	65.80	65.90	0	15,288	0.00%
2019/03/08	1	67.40	1	66.60	65.10	0	15,954	0.00%
2019/03/07	1	68.20	1	68.20	67.90	0	16,140	0.00%
2019/03/06	6	70.92	1	70.50	70.30	5	16,581	0.03%
2019/03/05	16	70.58	16	70.03	70.60	0	17,126	0.00%
2019/03/04	1	71.40	31	71.37	70.50	-30	17,429	-0.17%
2019/02/27	33	72.02	1	71.90	71.40	32	17,569	0.18%
2019/02/26	2	72.70	10	72.15	72.60	-8	17,810	-0.04%
2019/02/25	13	69.18	12	69.43	69.80	1	17,952	0.01%
2019/02/22	10	70.10	10	71.50	70.10	0	18,343	0.00%
2019/02/21	11	71.15	16	71.21	71.20	-5	18,311	-0.03%
2019/02/20	6	72.38	5	72.46	71.10	1	18,314	0.01%
2019/02/19	16	71.85	16	70.93	72.00	0	18,362	0.00%
2019/02/18	12	72.08	12	70.93	70.80	0	18,472	0.00%
2019/02/15	2	71.65	1	71.80	70.50	1	18,677	0.01%
2019/02/14	50	73.79	47	73.41	72.80	3	18,739	0.02%
2019/02/13	6	71.65	7	71.24	74.30	-1	18,546	-0.01%
2019/02/12	5	67.74	1	67.60	67.60	4	18,191	0.02%
2019/02/11	2	65.95	5	65.90	65.60	-3	18,539	-0.02%
2019/01/30	5	65.06	5	65.70	64.50	0	18,765	0.00%
2019/01/29	5	64.68	2	64.40	65.20	3	18,788	0.02%
2019/01/28	2	65.65	5	65.72	65.50	-3	18,875	-0.02%
2019/01/25	3	64.63	0	0.00	64.40	3	19,217	0.02%
2019/01/24	2	63.15	2	63.05	62.50	0	19,111	0.00%
2019/01/23	2	61.80	3	62.33	63.10	-1	19,101	-0.01%
2019/01/22	2	63.90	4	62.45	62.00	-2	19,326	-0.01%
2019/01/21	4	64.08	2	63.80	63.70	2	19,436	0.01%
2019/01/18	3	63.60	1	63.90	64.30	2	19,565	0.01%
2019/01/17	3	64.93	4	63.93	63.60	-1	19,619	-0.01%
2019/01/16	0	0.00	2	63.20	64.90	-2	19,722	-0.01%
2019/01/15	4	61.83	4	61.75	62.90	0	19,591	0.00%
2019/01/14	5	61.42	3	61.07	61.40	2	19,557	0.01%
2019/01/11	3	64.77	2	63.40	63.30	1	19,391	0.01%
2019/01/10	6	64.95	6	65.03	64.00	0	19,377	0.00%
2019/01/09	5	63.40	5	63.98	62.60	0	19,169	0.00%
2019/01/08	4	62.90	2	62.30	62.50	2	19,230	0.01%
2019/01/07	6	64.20	5	63.70	63.20	1	19,279	0.01%
2019/01/04	2	62.30	2	62.10	62.90	0	19,258	0.00%
2019/01/03	1	62.40	1	62.00	61.60	0	19,106	0.00%
2019/01/02	1	61.80	18	61.98	62.80	-17	19,093	-0.09%
2018/12/28	13	61.86	9	61.22	61.20	4	19,120	0.02%
2018/12/27	12	62.65	3	60.93	61.20	9	19,189	0.05%
2018/12/26	7	61.07	7	59.99	58.50	0	18,918	0.00%
2018/12/25	10	57.66	22	58.57	60.80	-12	18,881	-0.06%
2018/12/24	5	60.28	3	60.13	60.00	2	18,659	0.01%
2018/12/22	16	62.16	15	61.80	63.50	1	18,227	0.01%
2018/12/21	15	63.07	14	62.17	63.40	1	18,292	0.01%
2018/12/20	6	63.77	4	63.65	61.70	2	18,034	0.01%
2018/12/19	2.1	68.65	4	69.03	68.50	-2	17,677	-0.01%
2018/12/18	5	70.48	6	71.30	70.00	-1	18,106	-0.01%
2018/12/17	11	70.31	3	70.73	71.00	8	18,198	0.04%
2018/12/14	1	66.70	68	68.42	69.20	-67	18,092	-0.37%
2018/12/13	71	69.91	2	69.00	69.80	69	17,965	0.38%
2018/12/12	3	70.27	2	71.20	69.30	1	17,838	0.01%
2018/12/11	3	69.63	10	69.28	68.60	-7	17,780	-0.04%
2018/12/10	29	69.72	22	69.84	69.60	7	17,754	0.04%
2018/12/07	38	76.29	34	73.96	72.70	4	17,516	0.02%
2018/12/06	4	77.35	8	73.53	74.10	-4	17,515	-0.02%
2018/12/05	55	78.35	51	79.12	78.00	4	17,395	0.02%
2018/12/04	6	83.37	52	82.83	82.10	-46	17,367	-0.26%
2018/12/03	112	88.57	66	86.45	85.20	46	17,253	0.27%	大買/
2018/11/30	1	85.10	2	84.35	84.50	-1	16,574	-0.01%
2018/11/29	14	84.34	30	83.99	85.80	-16	16,135	-0.10%
2018/11/28	30	81.37	108	77.61	79.90	-78	15,623	-0.50%	大賣/
2018/11/27	9	74.73	5	75.78	76.00	4	15,145	0.03%
2018/11/26	9	73.64	5	73.96	73.50	4	14,850	0.03%
2018/11/23	136	74.86	52	73.30	72.00	84	14,732	0.57%	大買/
2018/11/22	12	76.10	10	73.60	72.80	2	14,384	0.01%
2018/11/21	15	73.51	15	75.19	77.50	0	13,991	0.00%
2018/11/20	7	69.83	7	70.13	70.50	0	13,555	0.00%
2018/11/19	4	69.80	9	70.17	70.10	-5	13,594	-0.04%
2018/11/16	22	70.50	20	69.68	69.00	2	13,591	0.01%
2018/11/15	11	68.95	13	69.24	70.00	-2	13,639	-0.01%
2018/11/14	17	69.09	7	68.67	68.00	10	13,554	0.07%
2018/11/13	5	68.20	6	68.88	71.50	-1	13,511	-0.01%
2018/11/12	20	68.40	15	66.85	69.00	5	13,388	0.04%
2018/11/09	16	67.45	18	66.98	67.50	-2	13,312	-0.02%
2018/11/08	19	67.62	19	70.91	66.20	0	13,209	0.00%
2018/11/07	8	65.05	9	66.21	69.80	-1	12,822	-0.01%
2018/11/06	3	65.87	5	65.28	63.50	-2	12,780	-0.02%
2018/11/05	16	66.63	16	66.34	67.40	0	12,809	0.00%
2018/11/02	1	67.60	5	66.04	66.40	-4	12,814	-0.03%
2018/11/01	0	0.00	5	62.20	63.30	-5	12,502	-0.04%
2018/10/30	27	51.90	22	52.30	52.40	5	12,483	0.04%
2018/10/29	2	49.80	3	49.55	51.80	-1	12,405	-0.01%
2018/10/26	5	49.07	3	48.90	47.10	2	12,467	0.02%
2018/10/25	19	50.67	22	52.02	50.40	-3	12,546	-0.02%
2018/10/24	2	56.85	2	56.60	56.00	0	12,412	0.00%
2018/10/23	6	60.07	6	59.13	58.30	0	12,263	0.00%
2018/10/22	3	60.87	2	61.95	61.90	1	12,230	0.01%
2018/10/19	2	62.30	11	61.82	61.80	-9	12,158	-0.07%
2018/10/18	21	66.32	11	65.80	65.30	10	12,057	0.08%
2018/10/17	0	0.00	59	65.38	65.20	-59	11,952	-0.49%
2018/10/16	102	65.31	40	64.46	64.00	62	11,921	0.52%	大買/
2018/10/15	2	64.10	2	63.30	63.10	0	11,781	0.00%
2018/10/12	2	63.90	13	62.99	64.10	-11	11,722	-0.09%
2018/10/11	12	64.05	2	64.20	63.50	10	11,552	0.09%
2018/10/09	26	68.46	31	70.61	70.50	-5	11,443	-0.04%
2018/10/08	2	68.60	2	68.25	68.00	0	11,287	0.00%
2018/10/05	1	74.30	1	70.30	70.00	0	11,098	0.00%
2018/10/03	6	77.22	78	77.40	74.90	-72	10,944	-0.66%
2018/10/02	6	79.27	63	79.85	78.50	-57	10,874	-0.52%
2018/10/01	57	79.94	2	79.60	79.90	55	10,996	0.50%
2018/09/28	41	78.82	3	78.60	78.40	38	11,180	0.34%
2018/09/27	46	79.39	8	77.81	77.30	38	11,181	0.34%
2018/09/26	5	77.54	9	77.63	79.50	-4	11,262	-0.04%
2018/09/25	23	81.39	43	81.19	78.10	-20	11,179	-0.18%
2018/09/21	60	78.85	33	81.12	81.50	27	10,708	0.25%
2018/09/20	2	75.05	7	74.77	74.60	-5	10,431	-0.05%
2018/09/19	7	75.20	14	76.23	74.30	-7	10,444	-0.07%
2018/09/18	6	73.05	7	73.14	73.90	-1	10,448	-0.01%
2018/09/17	13	74.52	3	74.33	74.70	10	10,570	0.09%
2018/09/14	3	71.37	16	70.35	72.10	-13	10,320	-0.13%
2018/09/13	2	66.30	2	66.55	65.60	0	10,254	0.00%
2018/09/12	14	66.09	5	65.00	64.40	9	10,255	0.09%
2018/09/11	12	69.64	7	70.47	69.50	5	10,055	0.05%
2018/09/10	33	73.92	4	70.80	69.50	29	9,872	0.29%
2018/09/07	8	82.73	33	82.32	77.20	-25	9,740	-0.26%
2018/09/06	1	83.80	1	85.10	85.00	0	9,688	0.00%
2018/09/05	1	85.00	3	84.73	84.30	-2	9,854	-0.02%
2018/09/04	5	84.40	2	84.50	84.40	3	10,053	0.03%
2018/09/03	2	84.15	1	83.10	83.80	1	10,218	0.01%
2018/08/31	3	86.57	1	86.40	88.00	2	10,583	0.02%
2018/08/30	2	89.60	4	89.50	87.50	-2	10,763	-0.02%
2018/08/29	5	86.72	5	87.50	87.40	0	11,085	0.00%
2018/08/28	2	87.20	0	0.00	87.40	2	11,507	0.02%
2018/08/27	11	87.47	6	87.78	88.20	5	11,612	0.04%
2018/08/24	2	83.30	2	84.20	84.50	0	11,737	0.00%
2018/08/23	2	86.65	2	85.70	85.20	0	12,123	0.00%
2018/08/22	6	84.63	6	85.75	87.30	0	12,328	0.00%
2018/08/21	1	86.80	2	86.70	86.60	-1	12,292	-0.01%
2018/08/20	3	87.47	2	83.60	84.20	1	12,374	0.01%
2018/08/17	2	93.80	2.1	90.79	90.20	-0.1	12,304	0.00%
2018/08/16	2	91.50	1	91.20	92.80	1	12,390	0.01%
2018/08/15	3	89.73	3	90.80	90.30	0	12,514	0.00%
2018/08/14	2	88.40	2	91.30	91.50	0	12,602	0.00%
2018/08/13	2	87.85	2	87.60	88.40	0	12,638	0.00%
2018/08/10	4	96.98	0	0.00	93.00	4	12,649	0.03%
2018/08/09	4	96.30	4	95.88	96.10	0	12,911	0.00%
2018/08/08	3	98.57	3	97.67	95.60	0	13,595	0.00%
2018/08/07	2	101.00	2	102.50	102.50	0	13,996	0.00%
2018/08/06	3	97.20	2	98.55	99.50	1	14,580	0.01%
2018/08/03	2	93.15	1	91.80	97.00	1	15,125	0.01%
2018/08/02	33	95.01	0	0.00	92.00	33	15,089	0.22%
2018/08/01	5	99.60	35	100.79	99.20	-30	15,010	-0.20%
2018/07/31	1	106.00	1	106.50	105.00	0	15,036	0.00%
2018/07/27	1	110.50	1	111.50	113.00	0	15,325	0.00%
2018/07/26	0	0.00	1	111.50	110.00	-1	15,574	-0.01%
2018/07/24	0	0.00	1	110.00	112.00	-1	15,928	-0.01%
2018/07/23	4	110.25	36	109.00	108.00	-32	16,091	-0.20%
2018/07/20	2	117.00	7	117.57	115.00	-5	16,295	-0.03%
2018/07/19	1	112.00	21	115.24	115.50	-20	16,418	-0.12%
2018/07/18	0	0.00	3	115.50	109.50	-3	16,549	-0.02%
2018/07/17	2	115.50	1	115.00	115.00	1	16,632	0.01%
2018/07/16	1	116.00	1	116.50	116.50	0	16,937	0.00%
2018/07/11	1	112.00	0	0.00	113.00	1	18,121	0.01%
2018/07/10	3	116.00	3	116.50	115.00	0	18,706	0.00%
2018/07/09	5	115.40	3	115.00	114.00	2	19,373	0.01%
2018/07/06	8	109.81	9	112.78	117.50	-1	19,510	-0.01%
2018/07/04	0	0.00	1	111.00	107.00	-1	19,769	-0.01%
2018/07/03	2	116.50	0	0.00	115.50	2	20,025	0.01%
2018/07/02	3	119.50	0	0.00	115.50	3	20,029	0.01%
2018/06/29	8	123.50	8	124.00	123.00	0	19,974	0.00%
2018/06/28	2	126.50	2	126.00	123.00	0	20,003	0.00%
2018/06/27	2	125.00	3	127.00	128.00	-1	20,283	0.00%
2018/06/26	2	130.25	6	129.92	125.00	-4	20,572	-0.02%
2018/06/25	1	123.00	2	124.50	127.00	-1	20,422	0.00%
2018/06/22	3	125.50	0	0.00	124.00	3	20,571	0.01%
2018/06/21	2	125.75	6	127.25	129.00	-4	20,592	-0.02%
2018/06/20	2	121.00	1	122.50	123.00	1	20,819	0.00%
2018/06/15	0	0.00	1	128.00	128.00	-1	21,343	0.00%
2018/06/14	3	127.17	2	127.00	127.50	1	21,757	0.00%
2018/06/13	4	127.88	3	127.17	127.50	1	22,584	0.00%
2018/06/12	0	0.00	4	128.25	128.00	-4	22,755	-0.02%
2018/06/11	5	124.60	5	124.00	125.50	0	22,574	0.00%
2018/06/08	10	118.55	76	119.80	120.50	-66	22,440	-0.29%
2018/06/07	5	125.90	8	124.75	125.00	-3	22,077	-0.01%
2018/06/06	7	123.93	6	125.58	128.00	1	22,058	0.00%
2018/06/05	6	131.67	4	128.63	122.50	2	21,956	0.01%
2018/06/04	8	135.75	7	137.00	136.00	1	21,514	0.00%
2018/06/01	19	138.00	17	140.76	137.00	2	21,474	0.01%
2018/05/31	32	146.95	83	146.96	141.00	-51	21,435	-0.24%
2018/05/30	47	144.43	50	143.44	143.00	-3	20,992	-0.01%
2018/05/29	128	143.03	5	145.00	143.00	123	20,769	0.59%	大買/鉅額交易
2018/05/28	8	142.50	8	143.25	142.00	0	20,607	0.00%
2018/05/25	6	140.42	29	140.48	140.00	-23	20,488	-0.11%
2018/05/24	4	137.50	12	137.88	138.00	-8	20,424	-0.04%
2018/05/23	4	139.63	27	137.52	137.00	-23	20,377	-0.11%
2018/05/22	25	140.78	27	136.65	136.50	-2	20,225	-0.01%
2018/05/21	36	140.38	3	138.83	141.00	33	20,225	0.16%
2018/05/18	5	138.70	28	137.82	139.00	-23	20,217	-0.11%
2018/05/17	53	139.42	5	141.90	136.50	48	20,166	0.24%
2018/05/16	22	147.73	32	148.69	141.50	-10	20,054	-0.05%
2018/05/15	35	146.47	12	144.88	141.00	23	19,651	0.12%
2018/05/14	28	144.29	33	148.88	151.00	-5	19,438	-0.03%
2018/05/11	5	139.10	13	139.58	137.50	-8	18,840	-0.04%
2018/05/10	1	132.50	2	134.00	135.50	-1	18,366	-0.01%
2018/05/09	1	133.00	1	130.50	131.00	0	18,655	0.00%
2018/05/08	5	133.30	5	134.80	132.00	0	18,633	0.00%
2018/05/07	4	130.50	3	131.33	131.00	1	18,638	0.01%
2018/05/04	7	126.93	2	126.25	127.00	5	18,647	0.03%
2018/05/03	7	134.79	29	136.48	130.50	-22	19,036	-0.12%
2018/05/02	46	132.22	27	135.63	134.50	19	19,101	0.10%
2018/04/30	2	129.50	1	129.00	129.00	1	19,276	0.01%
2018/04/27	3	132.50	42	132.79	131.00	-39	19,738	-0.20%
2018/04/26	22	129.27	1	130.00	128.50	21	20,196	0.10%
2018/04/25	1	122.00	1	126.00	124.00	0	20,437	0.00%
2018/04/24	6	123.42	4	120.88	120.50	2	20,453	0.01%
2018/04/23	27	133.81	4	130.63	128.00	23	20,274	0.11%
2018/04/20	6	134.83	3	135.17	133.00	3	20,187	0.01%
2018/04/19	8	137.31	16.8	138.95	138.50	-8.8	19,928	-0.04%
2018/04/18	6	131.25	3	130.33	133.00	3	19,375	0.02%
2018/04/17	9	134.17	7	131.43	127.50	2	19,068	0.01%
2018/04/16	22	134.27	23.4	137.20	139.00	-1.4	18,751	-0.01%
2018/04/13	6	126.08	5	130.30	130.00	1	18,183	0.01%
2018/04/12	3	119.00	2	118.00	120.00	1	17,461	0.01%
2018/04/11	1	118.50	2	118.75	116.50	-1	17,297	-0.01%
2018/04/10	3	116.67	1	117.00	115.50	2	17,082	0.01%
2018/04/09	3	110.67	9	109.56	115.50	-6	17,027	-0.04%
2018/04/03	0	0.00	1	107.50	105.50	-1	16,574	-0.01%
2018/04/02	2	106.50	0	0.00	105.00	2	16,475	0.01%
2018/03/31	4	107.25	20	107.50	106.50	-16	16,428	-0.10%
2018/03/30	23	110.43	23	109.65	107.50	0	16,426	0.00%
2018/03/29	20	107.00	8	108.75	107.50	12	16,147	0.07%
2018/03/28	2	102.50	53	102.17	102.00	-51	15,663	-0.33%
2018/03/27	53	103.74	1	105.00	104.50	52	15,543	0.33%
2018/03/26	3	100.00	5	100.22	100.50	-2	15,389	-0.01%
2018/03/23	6	100.42	4	102.38	99.10	2	15,300	0.01%
2018/03/22	9	108.94	5	110.20	105.50	4	14,998	0.03%
2018/03/21	6	108.42	4	108.25	107.00	2	14,641	0.01%
2018/03/20	2	108.00	25	110.26	111.00	-23	14,362	-0.16%
2018/03/19	0	0.00	14	107.54	105.50	-14	13,950	-0.10%
2018/03/16	5	98.20	10	98.46	98.80	-5	13,064	-0.04%
2018/03/15	2	96.05	7	95.93	96.10	-5	12,772	-0.04%
2018/03/13	0	0.00	48	97.68	97.20	-48	13,013	-0.37%
2018/03/12	48	97.36	16	98.37	97.30	32	13,020	0.25%
2018/03/09	51	95.36	18	94.45	95.60	33	12,930	0.26%
2018/03/08	6	91.92	4	91.43	91.80	2	12,835	0.02%
2018/03/07	5	91.40	5	90.70	90.90	0	12,893	0.00%
2018/03/06	1	91.10	0	0.00	91.50	1	13,000	0.01%
2018/03/05	5	89.60	26	88.32	87.50	-21	13,032	-0.16%
2018/02/27	0	0.00	20	90.10	89.80	-20	13,196	-0.15%
2018/02/26	23	93.43	46	91.97	90.80	-23	13,182	-0.17%
2018/02/23	69	95.45	5	92.50	92.30	64	13,170	0.49%
2018/02/22	0	0.00	32	92.20	93.60	-32	13,360	-0.24%
2018/02/21	1	91.00	0	0.00	93.80	1	13,935	0.01%
2018/02/12	53	90.23	11	88.00	88.00	42	13,860	0.30%
2018/02/09	9	89.39	9	90.32	89.00	0	13,859	0.00%
2018/02/08	13	94.96	2.1	96.10	93.70	10.9	13,774	0.08%
2018/02/07	5	98.42	5	98.50	96.10	0	13,596	0.00%
2018/02/06	3	96.00	3	92.70	92.50	0	13,462	0.00%
2018/02/05	0	0.00	1	96.30	101.50	-1	13,530	-0.01%
2018/02/02	3	99.93	1	99.60	99.90	2	13,821	0.01%
2018/02/01	51	105.20	120	103.12	102.00	-69	13,956	-0.49%	大賣/
2018/01/31	0	0.00	41	98.32	101.50	-41	13,751	-0.30%
2018/01/30	56	99.23	77	100.76	100.50	-21	13,742	-0.15%
2018/01/29	60	96.89	0	0.00	99.50	60	13,513	0.44%
2018/01/26	33	98.53	122	100.76	94.40	-89	13,519	-0.66%	大賣/
2018/01/25	1	98.70	21	98.95	100.00	-20	13,241	-0.15%
2018/01/24	41	99.38	0	0.00	99.00	41	13,005	0.32%
2018/01/23	2	97.75	11	98.78	97.50	-9	12,675	-0.07%
2018/01/22	7	93.44	12	95.31	97.60	-5	12,323	-0.04%
2018/01/19	13	86.91	20	86.67	88.80	-7	12,166	-0.06%
2018/01/18	108	84.28	15	84.27	83.70	93	11,858	0.78%	大買/
2018/01/16	3	81.93	3	82.13	81.50	0	12,388	0.00%
2018/01/15	0	0.00	6	82.00	81.90	-6	12,650	-0.05%
2018/01/11	10	79.40	55	78.81	79.10	-45	13,565	-0.33%
2018/01/10	9	81.04	3	81.53	79.00	6	13,939	0.04%
2018/01/09	21	82.48	11	82.55	81.50	10	14,253	0.07%
2018/01/08	2	80.70	2	81.60	81.20	0	14,810	0.00%
2018/01/05	69	83.04	18	82.97	81.70	51	15,666	0.33%
2018/01/04	31	82.01	7.1	81.41	81.40	23.9	16,200	0.15%
2018/01/03	73	78.80	73	80.54	81.60	0	16,207	0.00%
2018/01/02	2	76.30	4	76.25	76.30	-2	16,057	-0.01%