中美晶 (5483)-永豐金-天母券商分點個股進出

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－永豐金-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-天母券商分點個股進出
永豐金-天母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	2	193.00	5	194.50	196.00	-3	7,677	-0.04%
2024/04/30	4	195.25	0	0.00	195.50	4	7,715	0.05%
2024/04/26	1	192.00	0	0.00	192.50	1	7,809	0.01%
2024/04/25	0	0.00	20	192.50	191.50	-20	7,832	-0.26%
2024/04/24	0.1	194.00	1	195.00	194.00	-0.9	7,903	-0.01%
2024/04/23	3	188.83	0.2	189.63	188.50	2.8	7,969	0.04%
2024/04/22	0	189.00	3.1	189.50	188.50	-3.1	8,055	-0.04%
2024/04/19	2.1	193.00	0	0.00	192.00	2.1	8,008	0.03%
2024/04/18	1	200.50	1	200.50	199.50	0	7,978	0.00%
2024/04/17	9	203.17	0	0.00	202.00	9	8,054	0.11%
2024/04/16	2.4	200.35	0.3	201.00	199.00	2.2	8,071	0.03%
2024/04/15	0	0.00	2	208.50	208.50	-2	7,963	-0.03%
2024/04/12	1	211.00	0	0.00	211.50	1	7,933	0.01%
2024/04/11	1	209.00	0	0.00	210.00	1	7,977	0.01%
2024/04/10	1.5	213.33	1	212.00	211.00	0.5	8,052	0.01%
2024/04/09	0	0.00	0.2	210.00	210.50	-0.2	8,170	0.00%
2024/04/08	1	210.00	0	0.00	210.50	1	8,228	0.01%
2024/04/03	0.2	212.00	20	210.50	211.00	-19.9	8,250	-0.24%
2024/04/02	0	0.00	2.1	210.55	209.50	-2.1	8,294	-0.03%
2024/04/01	4	208.63	0	210.00	208.00	4	8,371	0.05%
2024/03/29	7	212.57	1.3	215.92	214.50	5.7	8,349	0.07%
2024/03/28	10.1	221.59	13	217.85	215.00	-2.9	8,105	-0.04%
2024/03/27	2.1	221.56	1	222.51	223.50	1	7,891	0.01%
2024/03/26	0	0.00	5.2	216.80	214.00	-5.2	7,710	-0.07%
2024/03/25	30.1	222.42	7.2	221.15	220.00	22.9	7,706	0.30%
2024/03/22	2.1	223.29	22	228.34	224.00	-19.9	7,788	-0.26%
2024/03/21	13.1	235.16	1	233.00	232.50	12.1	7,772	0.16%
2024/03/20	62	237.22	116.5	237.81	240.00	-54.5	7,614	-0.72%	大賣/
2024/03/19	67	218.91	21.2	223.83	226.00	45.8	7,048	0.65%
2024/03/18	0.1	207.00	0.5	205.50	207.50	-0.4	6,610	-0.01%
2024/03/15	2.1	208.21	2.1	209.04	207.50	0.1	6,664	0.00%
2024/03/14	2.1	211.40	3	216.83	208.50	-0.9	6,596	-0.01%
2024/03/13	3	217.50	43	216.85	215.50	-40	6,432	-0.62%
2024/03/12	2	212.75	12	211.08	214.50	-10	6,260	-0.16%
2024/03/11	5	211.60	6	210.33	209.00	-1	6,205	-0.02%
2024/03/08	72.1	214.48	34.1	210.95	209.00	38	6,145	0.62%
2024/03/07	7.5	199.46	8	198.88	200.50	-0.5	5,714	-0.01%
2024/03/06	2	197.00	1	196.50	197.00	1	5,628	0.02%
2024/03/05	1.1	194.91	4	196.88	197.00	-2.9	5,650	-0.05%
2024/03/04	1	193.00	1	193.00	193.50	0	5,690	0.00%
2024/03/01	1.1	190.06	1	191.50	189.50	0.1	5,804	0.00%
2024/02/29	0	0.00	0.2	186.50	185.50	-0.2	5,752	0.00%
2024/02/27	1	188.50	1	187.46	186.00	0	5,798	0.00%
2024/02/26	0.4	188.50	0	0.00	188.00	0.4	5,791	0.01%
2024/02/23	2.1	188.02	0	0.00	187.00	2.1	5,808	0.04%
2024/02/22	1	187.50	0	0.00	188.50	1	5,836	0.02%
2024/02/19	0	0.00	5	184.00	184.50	-5	5,904	-0.08%
2024/02/15	2.3	186.63	31.6	183.46	184.00	-29.3	5,927	-0.49%
2024/02/05	0.1	192.00	1	191.50	192.00	-0.9	5,864	-0.02%
2024/02/02	19	191.47	0	0.00	191.00	19	5,886	0.32%
2024/02/01	1	192.50	1	191.50	191.50	0	5,896	0.00%
2024/01/30	1	193.50	1	192.50	192.50	0	5,984	0.00%
2024/01/29	1	193.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	2	192.00	3	192.50	192.50	-1	6,078	-0.02%
2024/01/25	35	199.01	0	0.00	195.00	35	6,152	0.57%
2024/01/24	1.1	202.40	2.3	202.35	203.50	-1.1	6,207	-0.02%
2024/01/23	0	0.00	15.5	200.48	201.00	-15.5	6,164	-0.25%
2024/01/22	2	197.50	1.2	197.93	196.00	0.9	6,117	0.01%
2024/01/19	1	196.00	2.1	196.48	197.50	-1.1	6,077	-0.02%
2024/01/18	7.4	193.30	2	194.75	195.50	5.4	6,074	0.09%
2024/01/17	2	191.75	1	191.00	191.00	1	5,984	0.02%
2024/01/16	12	194.54	0	0.00	196.00	12	5,862	0.20%
2024/01/12	1	196.50	1	200.00	200.00	0	5,744	0.00%
2024/01/11	0.2	200.01	3	200.00	200.00	-2.8	5,675	-0.05%
2024/01/10	0.2	193.91	3	195.50	196.50	-2.8	5,572	-0.05%
2024/01/08	0.2	191.25	0	0.00	192.50	0.2	5,490	0.00%
2024/01/05	3	190.50	3	189.83	191.50	0	5,465	0.00%
2024/01/04	0.3	191.00	0	0.00	191.50	0.3	5,417	0.01%
2024/01/03	3.1	193.81	0	0.00	193.00	3.1	5,373	0.06%
2024/01/02	2.1	195.01	0	0.00	201.00	2.1	5,226	0.04%
2023/12/29	4.2	193.62	2	194.50	196.00	2.2	5,147	0.04%
2023/12/28	3.2	196.19	44	196.58	196.00	-40.8	5,112	-0.80%
2023/12/27	2.2	200.50	1.1	205.05	200.50	1.1	5,047	0.02%
2023/12/26	1.1	204.86	3.5	203.86	207.50	-2.4	4,939	-0.05%
2023/12/25	0	0.00	1	198.50	198.50	-1	4,817	-0.02%
2023/12/22	2	197.00	0	0.00	199.00	2	4,744	0.04%
2023/12/21	0	0.00	2	198.00	198.50	-2	4,666	-0.04%
2023/12/20	1.2	198.00	0	0.00	198.00	1.2	4,595	0.03%
2023/12/19	11.3	199.45	13	199.85	200.50	-1.7	4,467	-0.04%
2023/12/18	0.5	200.50	2.4	201.67	200.50	-1.9	4,314	-0.04%
2023/12/15	4	195.88	3	197.33	197.50	1	4,171	0.02%
2023/12/14	2	190.50	11	188.95	191.50	-9	3,986	-0.23%
2023/12/13	1	187.50	0.4	190.00	187.50	0.6	3,933	0.02%
2023/12/12	51.1	190.42	5	190.70	190.50	46.1	3,934	1.17%
2023/12/11	1	185.50	1	185.00	185.50	0	3,931	0.00%
2023/12/08	2	186.25	45	185.49	184.50	-43	3,926	-1.10%
2023/12/07	17	185.00	3	185.00	183.50	14	3,939	0.36%
2023/12/06	1	185.00	1.3	185.38	184.50	-0.3	3,910	-0.01%
2023/12/05	0.2	180.33	4	179.50	180.50	-3.9	3,885	-0.10%
2023/12/04	2	183.75	1	183.50	183.00	1	3,840	0.03%
2023/12/01	1	184.00	3	184.50	184.50	-2	3,828	-0.05%
2023/11/30	1.1	186.35	1.5	184.00	183.00	-0.5	3,797	-0.01%
2023/11/29	6	184.67	8	185.25	185.00	-2	3,750	-0.05%
2023/11/28	5	182.60	5	183.40	182.00	0	3,641	0.00%
2023/11/27	2	178.00	0	0.00	177.50	2	3,479	0.06%
2023/11/24	1	178.50	18	176.28	179.00	-17	3,449	-0.49%
2023/11/22	1	173.50	0	0.00	173.50	1	3,373	0.03%
2023/11/21	0	0.00	1.2	176.42	175.00	-1.2	3,346	-0.04%
2023/11/20	3	175.83	0	0.00	175.00	3	3,336	0.09%
2023/11/17	3	177.67	0	0.00	177.50	3	3,321	0.09%
2023/11/16	2	173.50	1	175.00	176.50	1	3,282	0.03%
2023/11/15	1	174.00	3	174.83	174.00	-2	3,243	-0.06%
2023/11/14	8	172.88	0	0.00	173.50	8	3,212	0.25%
2023/11/13	6	175.25	0	0.00	175.50	6	3,173	0.19%
2023/11/10	0	0.00	1.1	174.09	175.00	-1.1	3,157	-0.03%
2023/11/09	0	0.00	0.1	171.00	172.50	-0.1	3,140	0.00%
2023/11/08	0.3	173.33	0	0.00	172.50	0.3	3,184	0.01%
2023/11/07	2.1	174.00	3	174.50	175.00	-0.9	3,141	-0.03%
2023/11/06	1	174.00	1.1	174.91	175.00	-0.1	3,148	0.00%
2023/11/03	0	0.00	7	172.43	173.00	-7	3,136	-0.22%
2023/11/02	1	170.00	0	0.00	173.00	1	3,191	0.03%
2023/11/01	2.1	169.63	30.5	166.79	170.00	-28.4	3,118	-0.91%
2023/10/31	0	0.00	1	163.50	163.50	-1	3,015	-0.03%
2023/10/30	0	0.00	2	164.00	164.50	-2	3,108	-0.06%
2023/10/27	2	161.00	3	161.33	161.50	-1	3,136	-0.03%
2023/10/26	3.1	159.66	0	0.00	159.00	3.1	3,209	0.10%
2023/10/25	0.5	163.00	4	163.25	162.50	-3.5	3,262	-0.11%
2023/10/24	0.1	161.00	0	0.00	161.00	0.1	3,337	0.00%
2023/10/20	2	160.75	0	0.00	161.50	2	3,591	0.06%
2023/10/19	2	161.50	0	0.00	162.50	2	3,703	0.05%
2023/10/18	1	163.50	0	0.00	163.50	1	3,798	0.03%
2023/10/17	0	0.00	0.1	166.00	166.00	-0.1	3,867	0.00%
2023/10/13	1	166.00	0	0.00	166.00	1	4,216	0.02%
2023/10/12	0	0.00	1	166.50	166.50	-1	4,350	-0.02%
2023/10/11	0.1	164.50	4	164.00	164.50	-3.9	4,611	-0.08%
2023/10/06	1	161.50	6	161.50	161.50	-5	4,943	-0.10%
2023/10/05	0	0.00	6	160.92	162.00	-6	5,309	-0.11%
2023/10/04	7	158.86	0	0.00	159.00	7	5,327	0.13%
2023/10/02	0.2	162.00	9	160.72	162.00	-8.8	5,302	-0.17%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/26	2	158.75	0	0.00	157.00	2	5,314	0.04%
2023/09/25	4	160.00	5	160.10	160.50	-1	5,316	-0.02%
2023/09/22	1	160.00	0	0.00	160.00	1	5,350	0.02%
2023/09/21	5	159.70	0	0.00	158.00	5	5,345	0.09%
2023/09/20	3	162.50	4	162.00	162.00	-1	5,322	-0.02%
2023/09/19	1.1	164.50	0	0.00	163.50	1.1	5,329	0.02%
2023/09/18	1	165.00	8.1	165.26	165.00	-7.1	5,339	-0.13%
2023/09/15	1	165.50	0	0.00	166.50	1	5,428	0.02%
2023/09/14	7	164.57	12	164.04	164.00	-5	5,382	-0.09%
2023/09/13	0.1	160.50	0	0.00	161.00	0.1	5,290	0.00%
2023/09/12	3	161.67	3.1	161.82	161.00	-0.1	5,355	0.00%
2023/09/11	2	157.00	2	157.75	157.00	0	5,353	0.00%
2023/09/08	2	155.75	2	156.25	155.50	0	5,383	0.00%
2023/09/07	1	158.50	3	160.67	158.00	-2	5,393	-0.04%
2023/09/06	3	157.83	3	159.33	158.50	0	5,367	0.00%
2023/09/04	0	0.00	2	160.50	160.00	-2	5,371	-0.04%
2023/09/01	0	0.00	5	157.90	158.50	-5	5,370	-0.09%
2023/08/31	2	157.00	2	158.00	156.50	0	5,404	0.00%
2023/08/30	0	0.00	1	156.00	156.50	-1	5,424	-0.02%
2023/08/29	0.1	155.50	0	0.00	155.50	0.1	5,451	0.00%
2023/08/23	4	155.50	0.1	155.50	155.00	3.9	5,562	0.07%
2023/08/17	1.1	155.98	0	0.00	156.50	1.1	5,682	0.02%
2023/08/16	0.2	152.88	5	150.00	152.00	-4.8	5,669	-0.09%
2023/08/15	1.2	154.13	0.1	154.50	153.00	1.1	5,663	0.02%
2023/08/14	2	153.01	0	0.00	154.50	2	5,662	0.04%
2023/08/11	41.1	158.48	0.3	158.50	157.50	40.8	5,620	0.73%
2023/08/10	12	158.50	1	158.00	158.50	11	5,613	0.20%
2023/08/09	7.1	159.79	0.2	161.00	160.00	6.9	5,595	0.12%
2023/08/08	13	161.00	0	0.00	161.50	13	5,567	0.23%
2023/08/07	3.1	167.48	5	167.50	167.50	-1.9	5,498	-0.03%
2023/08/04	8	164.94	0.2	165.00	165.50	7.8	5,469	0.14%
2023/08/02	6.1	165.80	5	163.60	163.00	1.1	5,465	0.02%
2023/08/01	6	169.00	0	0.00	168.50	6	5,424	0.11%
2023/07/28	4	170.13	0	0.00	171.00	4	5,311	0.08%
2023/07/27	0	0.00	7	170.07	169.50	-7	5,230	-0.13%
2023/07/26	9	167.72	0	0.00	165.50	9	5,150	0.17%
2023/07/25	5	176.50	5	176.70	175.50	0	4,990	0.00%
2023/07/24	2.2	180.36	2	180.50	180.50	0.2	4,881	0.00%
2023/07/21	2.2	179.16	3	179.17	180.00	-0.8	4,755	-0.02%
2023/07/20	2	180.75	0.3	180.50	181.50	1.7	4,673	0.04%
2023/07/19	5	180.20	16.1	181.71	179.00	-11.1	4,567	-0.24%
2023/07/18	3.1	181.21	4	182.25	183.00	-0.9	4,378	-0.02%
2023/07/17	1	182.00	13.2	184.01	182.00	-12.2	4,233	-0.29%
2023/07/14	27	180.59	9	183.44	185.00	18	4,107	0.44%
2023/07/13	8.3	179.54	11	178.95	177.50	-2.7	3,826	-0.07%
2023/07/12	5	172.00	7.1	175.41	176.50	-2.1	3,439	-0.06%
2023/07/11	0	0.00	1.3	162.50	162.50	-1.3	3,081	-0.04%
2023/07/03	1	163.00	2.1	162.24	162.50	-1.1	3,123	-0.04%
2023/06/30	3	160.50	4	160.50	161.50	-1	3,136	-0.03%
2023/06/29	1	159.00	0	0.00	159.00	1	3,114	0.03%
2023/06/28	5	158.00	0	0.00	158.00	5	3,117	0.16%
2023/06/27	2	159.50	20	157.00	157.50	-18	3,127	-0.58%
2023/06/26	2	157.50	0	0.00	157.00	2	3,104	0.06%
2023/06/21	6	156.42	1	158.50	156.00	5	3,097	0.16%
2023/06/19	0	0.00	1	162.50	162.00	-1	3,062	-0.03%
2023/06/16	3.2	163.41	2	164.00	164.00	1.2	3,044	0.04%
2023/06/14	0.1	161.00	0.1	160.00	160.00	0	3,166	0.00%
2023/06/13	3	159.50	4	159.50	159.50	-1	3,155	-0.03%
2023/06/08	1	156.00	0	0.00	156.00	1	3,152	0.03%
2023/06/06	4.1	156.40	0.1	157.50	157.00	4	3,200	0.12%
2023/06/05	3	160.50	1	160.00	160.00	2	3,184	0.06%
2023/06/02	2	157.50	0	0.00	158.00	2	3,186	0.06%
2023/06/01	0.1	157.50	0	0.00	157.00	0.1	3,168	0.00%
2023/05/30	0	0.00	21	159.45	159.00	-21	3,136	-0.67%
2023/05/29	0.1	159.50	1	160.00	159.50	-0.9	3,164	-0.03%
2023/05/26	1	157.50	0	0.00	158.50	1	3,150	0.03%
2023/05/25	0.1	155.00	0	0.00	156.50	0.1	3,128	0.00%
2023/05/23	0	0.00	2	154.00	153.00	-2	3,068	-0.07%
2023/05/22	1	151.00	1	150.50	153.00	0	3,047	0.00%
2023/05/18	0	0.00	5	153.00	152.50	-5	3,002	-0.17%
2023/05/16	1.1	148.59	0	0.00	148.50	1.1	2,967	0.04%
2023/05/11	1.4	146.86	0	0.00	146.50	1.4	2,950	0.05%
2023/05/08	0	0.00	1	154.50	154.50	-1	2,946	-0.03%
2023/05/04	7	145.50	0	0.00	145.00	7	2,945	0.24%
2023/05/03	0	0.00	6	147.00	147.00	-6	2,980	-0.20%
2023/05/02	0	0.00	1	150.00	150.00	-1	3,042	-0.03%
2023/04/28	1.2	148.00	2	148.00	147.50	-0.8	3,118	-0.03%
2023/04/27	2	146.25	0	0.00	146.50	2	3,122	0.06%
2023/04/25	0	0.00	2.2	144.91	144.00	-2.2	3,132	-0.07%
2023/04/21	2.2	150.86	1	151.50	149.00	1.2	3,251	0.04%
2023/04/20	0.2	151.00	0	0.00	149.00	0.2	3,261	0.01%
2023/04/19	2	152.25	0	0.00	151.50	2	3,293	0.06%
2023/04/18	0	155.50	2	154.50	153.00	-2	3,307	-0.06%
2023/04/17	0.1	155.50	1	156.00	155.00	-0.9	3,310	-0.03%
2023/04/12	2	156.00	0	0.00	156.00	2	3,362	0.06%
2023/04/10	1	156.50	0.1	158.00	156.50	0.9	3,374	0.03%
2023/04/07	0	0.00	4	154.50	154.50	-4	3,330	-0.12%
2023/04/06	2	153.50	0	0.00	152.50	2	3,321	0.06%
2023/03/27	2	157.25	1.2	157.58	157.00	0.8	3,461	0.02%
2023/03/24	0	0.00	2	157.00	156.50	-2	3,506	-0.06%
2023/03/23	0	0.00	6	154.92	155.50	-6	3,508	-0.17%
2023/03/22	5	153.90	0	0.00	154.00	5	3,486	0.14%
2023/03/21	5	153.00	0	0.00	152.50	5	3,432	0.15%
2023/03/20	1	152.50	0	0.00	152.00	1	3,439	0.03%
2023/03/17	1	153.50	1	154.00	154.00	0	3,404	0.00%
2023/03/16	0	0.00	1	157.00	159.00	-1	3,238	-0.03%
2023/03/14	0	0.00	1	154.00	153.50	-1	3,248	-0.03%
2023/03/13	1	155.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	1.2	158.33	13	156.00	156.00	-11.8	3,232	-0.37%
2023/03/09	32	162.61	0	0.00	162.00	32	3,243	0.99%
2023/03/08	0	0.00	1	161.50	162.00	-1	3,232	-0.03%
2023/03/07	1	162.00	0	0.00	161.50	1	3,229	0.03%
2023/03/06	1	160.00	1	159.50	159.50	0	3,222	0.00%
2023/03/03	1	159.50	1	158.50	158.00	0	3,214	0.00%
2023/03/02	0	0.00	1	158.00	158.50	-1	3,239	-0.03%
2023/03/01	1	157.00	0	0.00	159.50	1	3,243	0.03%
2023/02/24	0.2	160.00	1	159.50	159.00	-0.8	3,199	-0.03%
2023/02/23	1	161.00	0	0.00	164.50	1	3,185	0.03%
2023/02/22	0.3	160.00	0	0.00	160.00	0.3	3,228	0.01%
2023/02/21	1	162.50	1	161.00	161.50	0	3,301	0.00%
2023/02/20	2	161.26	1	161.50	161.50	1	3,438	0.03%
2023/02/17	0	0.00	0.3	161.50	161.00	-0.3	3,612	-0.01%
2023/02/16	1	160.50	1	162.00	162.00	0	3,714	0.00%
2023/02/15	1	161.00	1	158.00	157.50	0	3,886	0.00%
2023/02/13	0	0.00	1	162.00	162.00	-1	4,029	-0.02%
2023/02/10	2	165.00	1	162.50	163.00	1	4,154	0.02%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/06	21	160.86	21	159.95	159.50	0	4,351	0.00%
2023/02/03	2	166.50	1	165.00	165.50	1	4,322	0.02%
2023/02/02	2	167.75	2	167.25	168.00	0	4,322	0.00%
2023/02/01	1	164.00	1	165.00	165.00	0	4,318	0.00%
2023/01/31	0	0.00	5	161.50	162.50	-5	4,290	-0.12%
2023/01/30	50	161.00	47	160.52	160.50	3	4,233	0.07%
2023/01/16	57	156.39	56	155.66	155.50	1	4,230	0.02%
2023/01/13	0	0.00	3	158.00	155.00	-3	4,252	-0.07%
2023/01/12	1	159.00	0	0.00	156.50	1	4,267	0.02%
2023/01/11	2	160.75	2	161.25	161.50	0	4,273	0.00%
2023/01/09	40	156.10	41	155.98	156.00	-1	4,184	-0.02%
2023/01/06	0	0.00	5	148.00	150.50	-5	4,186	-0.12%
2023/01/05	1	146.50	0	0.00	146.50	1	4,272	0.02%
2023/01/04	0	0.00	10	146.00	145.00	-10	4,313	-0.23%
2022/12/30	0	0.00	5	140.50	139.50	-5	4,437	-0.11%
2022/12/29	0	0.00	15	138.50	138.50	-15	4,461	-0.34%
2022/12/28	2	138.50	0	0.00	138.00	2	4,519	0.04%
2022/12/27	3	143.50	2	145.50	143.50	1	4,532	0.02%
2022/12/26	2	143.50	0	0.00	143.00	2	4,613	0.04%
2022/12/23	0	0.00	10	143.00	143.50	-10	4,740	-0.21%
2022/12/22	0	0.00	10	146.00	145.50	-10	4,824	-0.21%
2022/12/15	0	0.00	1	158.00	158.50	-1	4,993	-0.02%
2022/12/12	0	0.00	11	151.55	153.50	-11	5,053	-0.22%
2022/12/09	1	157.00	0	0.00	154.50	1	5,071	0.02%
2022/12/07	14	156.32	15	154.97	155.00	-1	5,069	-0.02%
2022/12/06	0	0.00	0.1	159.00	158.50	-0.1	5,068	0.00%
2022/12/05	10	163.00	1	163.00	162.00	9	5,107	0.18%
2022/12/01	0	0.00	1.1	161.14	161.00	-1.1	5,195	-0.02%
2022/11/30	1	156.50	1	157.00	159.00	0	5,157	0.00%
2022/11/25	1	160.00	1	158.50	158.00	0	5,199	0.00%
2022/11/24	1.2	161.38	1	160.50	160.50	0.2	5,219	0.00%
2022/11/23	10	158.50	10	159.50	159.50	0	5,266	0.00%
2022/11/21	0	0.00	10	158.00	157.00	-10	5,321	-0.19%
2022/11/16	13	159.69	5	159.90	162.00	8	5,259	0.15%
2022/11/15	4	158.50	2	161.50	162.00	2	5,155	0.04%
2022/11/14	3	156.33	14	154.79	155.50	-11	5,060	-0.22%
2022/11/11	4	155.63	6	157.17	155.00	-2	5,034	-0.04%
2022/11/10	2	146.50	0	0.00	147.00	2	4,979	0.04%
2022/11/09	2	141.00	1	141.00	142.00	1	4,940	0.02%
2022/11/08	0	0.00	1	139.00	139.00	-1	4,940	-0.02%
2022/11/07	4	132.63	5.3	135.36	137.50	-1.3	4,873	-0.03%
2022/11/04	0	0.00	6	131.00	130.50	-6	4,890	-0.12%
2022/11/03	4	125.13	4	125.63	127.50	0	4,889	0.00%
2022/11/02	34	127.74	9	127.00	127.00	25	4,998	0.50%
2022/11/01	6	124.42	6	125.50	125.50	0	5,005	0.00%
2022/10/31	19	123.87	14	123.75	124.00	5	5,223	0.10%
2022/10/28	1	122.50	0	0.00	121.50	1	5,237	0.02%
2022/10/27	1	125.00	1	124.50	125.50	0	5,201	0.00%
2022/10/26	1	121.50	0	0.00	121.50	1	5,210	0.02%
2022/10/20	1	120.50	0	0.00	121.50	1	5,159	0.02%
2022/10/17	0	117.50	15	118.00	121.50	-15	5,242	-0.29%
2022/10/13	0	0.00	4	117.38	117.00	-4	5,300	-0.08%
2022/10/12	0	0.00	1	123.50	123.00	-1	5,252	-0.02%
2022/10/11	1	125.50	0	0.00	122.00	1	5,282	0.02%
2022/10/06	2.1	134.98	2	134.25	136.50	0.1	5,207	0.00%
2022/10/05	5	136.40	1	135.50	135.50	4	5,209	0.08%
2022/10/03	1	129.00	0	0.00	129.00	1	5,154	0.02%
2022/09/30	1	126.00	0	0.00	131.00	1	5,141	0.02%
2022/09/29	22	133.89	3	132.00	131.00	19	5,093	0.37%
2022/09/28	1	132.00	10	133.00	132.00	-9	5,042	-0.18%
2022/09/27	1	139.50	3	138.01	140.50	-2	4,938	-0.04%
2022/09/26	2	147.03	0	0.00	148.50	2	4,850	0.04%
2022/09/21	1.2	157.58	0	0.00	157.00	1.2	4,917	0.02%
2022/09/15	6	166.75	1	166.00	164.00	5	5,015	0.10%
2022/09/12	0	0.00	5	168.00	168.50	-5	5,211	-0.10%
2022/09/08	0	0.00	3	164.00	163.50	-3	5,360	-0.06%
2022/09/07	1	160.50	1	158.50	158.50	0	5,372	0.00%
2022/09/06	1	161.02	1	163.00	163.50	0	5,371	0.00%
2022/09/05	1	161.50	0	0.00	162.00	1	5,435	0.02%
2022/09/02	0	0.00	0.2	167.00	166.00	-0.2	5,510	0.00%
2022/09/01	0.1	164.50	6	164.00	164.50	-6	5,499	-0.11%
2022/08/30	0	0.00	4	166.25	168.00	-4	5,559	-0.07%
2022/08/29	4	160.13	1	161.50	161.00	3	5,496	0.05%
2022/08/26	1	167.00	32	166.59	166.50	-31	5,514	-0.56%
2022/08/25	109	167.50	72	167.01	167.00	37	5,535	0.67%	大買/
2022/08/24	5	165.00	0	0.00	164.00	5	5,560	0.09%
2022/08/23	1	162.50	1	164.50	166.00	0	5,648	0.00%
2022/08/22	0	0.00	1.1	165.50	164.50	-1.1	5,753	-0.02%
2022/08/18	0.1	168.00	0	0.00	169.00	0.1	5,698	0.00%
2022/08/17	0	0.00	4	167.38	167.50	-4	5,659	-0.07%
2022/08/16	0	0.00	32	163.16	163.00	-32	5,586	-0.57%
2022/08/15	3	161.33	0	0.00	160.00	3	5,515	0.05%
2022/08/12	40.5	161.51	0	0.00	161.50	40.5	5,470	0.74%
2022/08/11	1	160.00	2	160.75	161.00	-1	5,467	-0.02%
2022/08/09	0.5	156.00	2	154.75	155.50	-1.5	5,402	-0.03%
2022/08/08	3	149.17	5	149.70	151.50	-2	5,417	-0.04%
2022/08/05	99	144.06	94	148.13	149.00	5	5,544	0.09%
2022/08/03	0	0.00	1	138.00	138.00	-1	5,406	-0.02%
2022/08/02	3	137.67	0	0.00	138.00	3	5,432	0.06%
2022/07/26	0	0.00	1	142.00	141.50	-1	5,703	-0.02%
2022/07/22	4	145.88	8	145.50	146.00	-4	5,808	-0.07%
2022/07/20	0	0.00	1	142.00	142.00	-1	5,829	-0.02%
2022/07/19	3	138.00	49	138.57	139.00	-46	5,823	-0.79%
2022/07/18	6	143.17	6	142.67	144.50	0	5,848	0.00%
2022/07/15	1	140.50	2	140.50	141.00	-1	5,809	-0.02%
2022/07/14	41	138.45	0	0.00	138.00	41	5,776	0.71%
2022/07/12	3	137.17	0	0.00	136.50	3	5,740	0.05%
2022/07/08	6	141.00	2	142.50	140.50	4	5,736	0.07%
2022/07/07	1	135.51	1	137.00	138.50	0	5,719	0.00%
2022/07/05	2	137.00	1	136.00	138.00	1	5,852	0.02%
2022/07/04	0	0.00	1	136.00	137.50	-1	5,854	-0.02%
2022/07/01	2	138.50	1	139.00	139.00	1	5,867	0.02%
2022/06/30	2	141.75	0	0.00	141.00	2	5,781	0.03%
2022/06/28	34	146.50	54	147.24	146.50	-20	5,780	-0.35%
2022/06/27	1	150.50	18	151.97	152.00	-17	5,782	-0.29%
2022/06/24	37	146.23	7	145.79	147.00	30	5,751	0.52%
2022/06/23	3	140.83	1	141.00	143.50	2	5,748	0.03%
2022/06/22	5	145.10	2	144.75	143.00	3	5,747	0.05%
2022/06/21	1	145.50	1	144.00	146.50	0	5,723	0.00%
2022/06/20	61.3	142.50	125	143.42	142.50	-63.7	5,801	-1.10%	大賣/
2022/06/17	61	149.97	62	149.27	150.00	-1	5,724	-0.02%
2022/06/16	2	160.75	10	156.50	156.50	-8	5,598	-0.14%
2022/06/14	0	0.00	2	160.50	160.50	-2	5,814	-0.03%
2022/06/13	1	163.50	0	0.00	161.50	1	5,805	0.02%
2022/06/10	0	171.50	2	171.00	171.00	-2	5,781	-0.03%
2022/06/09	7	172.79	55	172.45	173.00	-48	5,831	-0.82%
2022/06/08	49	170.18	4	170.25	170.00	45	5,773	0.78%
2022/06/07	0	0.00	1	169.00	169.00	-1	5,831	-0.02%
2022/06/06	1	167.00	12	170.00	171.00	-11	5,863	-0.19%
2022/06/02	0	0.00	2	170.50	170.00	-2	5,915	-0.03%
2022/06/01	9.1	170.84	1	171.00	169.50	8.1	6,035	0.13%
2022/05/31	11	170.18	2	170.00	172.50	9	5,993	0.15%
2022/05/30	9	168.67	12	171.04	170.50	-3	5,949	-0.05%
2022/05/26	3	160.33	3	161.67	159.00	0	5,807	0.00%
2022/05/25	5	161.50	0	0.00	161.00	5	5,839	0.09%
2022/05/24	0	0.00	2	157.00	156.50	-2	5,923	-0.03%
2022/05/23	0	0.00	7	163.79	162.50	-7	5,895	-0.12%
2022/05/19	0	0.00	2	162.50	162.50	-2	5,962	-0.03%
2022/05/18	11.1	165.27	0	0.00	164.50	11.1	5,926	0.19%
2022/05/17	1	160.50	1	158.50	163.50	0	5,853	0.00%
2022/05/16	55	158.79	56	160.16	158.50	-1	5,876	-0.02%
2022/05/13	5	159.50	10	160.10	160.50	-5	5,791	-0.09%
2022/05/12	1	153.50	1	155.00	152.00	0	5,708	0.00%
2022/05/11	1	153.50	2	155.25	155.00	-1	5,794	-0.02%
2022/05/10	2	154.25	10	154.45	155.00	-8	5,921	-0.14%
2022/05/09	1	151.50	1	151.50	151.00	0	6,010	0.00%
2022/05/06	1	155.00	1	155.00	156.00	0	6,134	0.00%
2022/05/05	3	157.67	13	157.00	157.50	-10	6,353	-0.16%
2022/05/04	0	0.00	1	156.00	153.00	-1	6,409	-0.02%
2022/04/29	1	150.00	9	152.00	149.00	-8	6,481	-0.12%
2022/04/28	5	142.20	12	146.46	146.50	-7	6,540	-0.11%
2022/04/27	23	138.96	27	140.69	145.00	-4	6,504	-0.06%
2022/04/26	25.1	146.60	16	149.13	146.00	9.1	6,482	0.14%
2022/04/25	30.1	146.77	29	147.16	148.00	1.1	6,546	0.02%
2022/04/22	24	153.88	9	155.67	152.50	15	6,512	0.23%
2022/04/21	14.5	157.78	9	161.00	157.50	5.5	6,574	0.08%
2022/04/20	2	156.50	2	159.50	156.00	0	6,663	0.00%
2022/04/19	12	157.08	7	159.79	156.50	5	6,912	0.07%
2022/04/18	20	153.88	21	157.19	156.50	-1	7,026	-0.01%
2022/04/15	3.1	157.32	2	157.25	156.00	1.1	7,085	0.02%
2022/04/14	0	0.00	5	162.60	161.50	-5	7,253	-0.07%
2022/04/13	0	163.00	1	162.50	162.50	-1	7,328	-0.01%
2022/04/12	30.2	161.40	20	160.00	159.50	10.2	7,483	0.14%
2022/04/11	15	166.83	2	166.75	165.50	13	7,609	0.17%
2022/04/08	31	171.08	20	170.75	172.00	11	7,770	0.14%
2022/04/07	13	171.88	18	174.67	171.50	-5	7,741	-0.06%
2022/04/06	4.2	172.00	0	0.00	171.50	4.2	7,763	0.05%
2022/04/01	12	174.29	3	176.50	176.50	9	7,802	0.12%
2022/03/31	1.1	176.05	0	0.00	177.00	1.1	7,894	0.01%
2022/03/30	0	0.00	4	180.25	178.50	-4	7,942	-0.05%
2022/03/29	2	176.75	0	0.00	176.50	2	8,113	0.02%
2022/03/28	0	0.00	8	177.13	176.50	-8	8,132	-0.10%
2022/03/25	12	180.04	2	180.50	179.50	10	8,152	0.12%
2022/03/24	10	179.00	15	182.83	183.00	-5	8,147	-0.06%
2022/03/23	28.5	182.24	0	0.00	182.00	28.5	8,170	0.35%
2022/03/22	0	0.00	17	179.71	180.00	-17	8,237	-0.21%
2022/03/21	34	177.32	7	179.50	178.50	27	8,264	0.33%
2022/03/18	8.2	177.94	3	178.00	177.50	5.2	8,286	0.06%
2022/03/17	18	177.25	14	177.21	180.00	4	8,312	0.05%
2022/03/16	1	171.50	3	170.83	170.50	-2	8,352	-0.02%
2022/03/15	6	169.33	0	0.00	166.00	6	8,477	0.07%
2022/03/14	10	172.50	4	176.50	173.00	6	8,660	0.07%
2022/03/11	5	171.40	0	0.00	171.50	5	8,657	0.06%
2022/03/10	4.4	175.61	3	176.83	174.50	1.4	8,672	0.02%
2022/03/09	0	0.00	3	172.33	172.50	-3	8,760	-0.03%
2022/03/08	0	0.00	2	169.75	169.00	-2	8,757	-0.02%
2022/03/07	3	172.33	0	0.00	173.00	3	8,744	0.03%
2022/03/04	0	0.00	2	183.00	183.00	-2	8,684	-0.02%
2022/03/03	2	183.50	1	183.50	183.50	1	8,852	0.01%
2022/03/02	1	184.50	2	183.50	185.00	-1	8,955	-0.01%
2022/03/01	2	185.50	0	0.00	187.00	2	9,107	0.02%
2022/02/24	2	185.50	3	185.50	183.00	-1	9,843	-0.01%
2022/02/23	0	0.00	1	192.50	192.00	-1	10,009	-0.01%
2022/02/22	2	189.00	0	0.00	188.50	2	10,036	0.02%
2022/02/21	0	0.00	1	193.50	194.50	-1	10,029	-0.01%
2022/02/18	0	0.00	1	193.00	195.00	-1	10,098	-0.01%
2022/02/17	0	194.00	0	0.00	193.50	0	10,164	0.00%
2022/02/15	1.3	194.08	4	192.50	192.50	-2.7	10,212	-0.03%
2022/02/14	7	195.86	0	0.00	194.00	7	10,191	0.07%
2022/02/11	7	201.00	1	203.00	201.50	6	10,126	0.06%
2022/02/10	9	203.72	7	203.71	204.00	2	10,045	0.02%
2022/02/09	4	199.00	1	201.00	198.50	3	9,887	0.03%
2022/02/08	2	198.25	0.1	199.50	200.00	1.9	9,855	0.02%
2022/02/07	8.1	195.56	11.5	196.48	199.00	-3.4	9,741	-0.03%
2022/01/26	0	211.50	1	208.50	209.50	-1	9,557	-0.01%
2022/01/25	7	211.29	5	214.50	212.50	2	9,569	0.02%
2022/01/24	38.5	213.94	4	211.50	216.00	34.5	9,677	0.36%
2022/01/21	2.1	204.31	1	205.50	205.50	1.1	9,695	0.01%
2022/01/20	4.1	214.11	4	212.75	212.50	0.1	9,574	0.00%
2022/01/19	2	213.25	8	213.69	214.50	-6	9,518	-0.06%
2022/01/18	0	0.00	1	218.00	217.00	-1	9,440	-0.01%
2022/01/17	1	222.50	0	0.00	223.50	1	9,339	0.01%
2022/01/14	3.2	223.60	2	218.50	222.50	1.2	9,318	0.01%
2022/01/13	4	233.13	10	230.70	229.00	-6	9,210	-0.07%
2022/01/12	23	232.98	14	232.29	231.00	9	9,092	0.10%
2022/01/11	3	227.50	4	225.50	225.50	-1	8,854	-0.01%
2022/01/10	1	234.00	5	232.50	233.50	-4	8,784	-0.05%
2022/01/07	5.2	232.15	9	233.44	235.00	-3.9	8,773	-0.04%
2022/01/06	6	241.00	7	242.43	242.50	-1	8,574	-0.01%
2022/01/05	15	243.30	6	244.67	247.00	9	8,532	0.11%
2022/01/04	40.3	237.12	54.1	240.38	245.00	-13.8	8,353	-0.16%
2022/01/03	18	240.69	12.1	241.55	231.50	5.9	8,080	0.07%
2021/12/30	2	237.50	5	236.10	236.00	-3	7,912	-0.04%
2021/12/29	12	237.75	8	237.06	236.50	4	7,927	0.05%
2021/12/28	6	235.83	7	234.71	235.00	-1	7,876	-0.01%
2021/12/27	11	232.95	10	233.00	234.50	1	7,835	0.01%
2021/12/24	4	229.63	4	227.38	228.50	0	7,779	0.00%
2021/12/23	12.9	225.83	13	227.85	229.00	-0.1	7,737	0.00%
2021/12/22	2	218.50	1	217.50	218.00	1	7,635	0.01%
2021/12/21	5	219.00	0	0.00	218.00	5	7,661	0.07%
2021/12/20	0	0.00	22	222.45	219.00	-22	7,611	-0.29%
2021/12/17	10.1	224.51	15	224.47	225.00	-4.9	7,574	-0.06%
2021/12/16	3	227.17	16	228.94	228.50	-13	7,506	-0.17%
2021/12/15	3	218.67	2	219.00	219.00	1	7,348	0.01%
2021/12/13	33	224.56	35.1	223.44	223.00	-2.1	7,229	-0.03%
2021/12/10	43	227.01	42	227.62	226.00	1	7,126	0.01%
2021/12/09	52	220.38	62	219.20	220.50	-10	6,926	-0.14%
2021/12/08	54	219.19	43	219.03	219.00	11	6,752	0.16%
2021/12/07	2	210.00	2	212.00	209.50	0	6,534	0.00%
2021/12/06	2	212.00	7	211.86	212.00	-5	6,504	-0.08%
2021/12/03	10	210.40	19	210.84	211.50	-9	6,549	-0.14%
2021/12/02	1	204.50	0	0.00	205.00	1	6,505	0.02%
2021/12/01	2	205.00	1	206.00	206.50	1	6,555	0.02%
2021/11/30	39	207.37	39	208.24	207.00	0	6,532	0.00%
2021/11/29	4.1	207.77	7	203.29	205.00	-2.9	6,545	-0.04%
2021/11/26	8	201.56	1.1	207.07	200.50	6.9	6,407	0.11%
2021/11/25	12	215.67	3	214.67	212.50	9	6,371	0.14%
2021/11/24	14.1	219.53	85	219.94	215.00	-70.9	6,396	-1.11%
2021/11/23	24	206.13	22	205.82	207.00	2	5,993	0.03%
2021/11/22	70	204.96	18	204.83	205.50	52	5,969	0.87%
2021/11/19	2	197.75	2	194.50	195.00	0	5,977	0.00%
2021/11/18	0	0.00	15	194.50	196.00	-15	6,058	-0.25%
2021/11/17	5	197.90	1.4	198.36	198.00	3.6	6,094	0.06%
2021/11/16	1	195.00	3	195.83	194.50	-2	6,123	-0.03%
2021/11/15	0	0.00	2.1	194.00	193.50	-2.1	6,196	-0.03%
2021/11/11	12	194.67	0	0.00	193.00	12	6,248	0.19%
2021/11/10	1.1	192.09	0.1	192.50	194.00	1.1	6,319	0.02%
2021/11/09	0	0.00	1	195.50	194.50	-1	6,353	-0.02%
2021/11/08	0	0.00	0	192.50	191.50	0	6,364	0.00%
2021/11/04	0	0.00	1	193.00	190.50	-1	6,437	-0.02%
2021/11/03	0	0.00	1	193.50	192.00	-1	6,483	-0.02%
2021/11/02	12	199.42	11	191.55	191.50	1	6,617	0.02%
2021/11/01	6	195.42	9	196.78	197.00	-3	6,518	-0.05%
2021/10/29	0	0.00	5	190.50	189.50	-5	6,392	-0.08%
2021/10/25	1	179.00	1	181.00	180.50	0	6,532	0.00%
2021/10/22	0	181.00	1	181.50	179.00	-1	6,741	-0.01%
2021/10/21	1	183.00	3	186.00	180.50	-2	6,876	-0.03%
2021/10/19	1	182.00	0	0.00	183.00	1	7,066	0.01%
2021/10/18	0	0.00	0.1	179.00	179.00	-0.1	7,159	0.00%
2021/10/15	0.1	183.47	1	180.50	184.00	-0.9	7,337	-0.01%
2021/10/14	2	176.00	1	176.00	176.00	1	7,447	0.01%
2021/10/12	1	177.50	1	178.00	178.00	0	7,673	0.00%
2021/10/07	1	181.00	1	182.00	181.50	0	8,099	0.00%
2021/10/01	1	175.52	0	0.00	175.50	1	9,120	0.01%
2021/09/30	1	176.00	1	180.50	181.50	0	9,188	0.00%
2021/09/29	4.2	176.01	0	0.00	174.50	4.2	9,180	0.05%
2021/09/24	0	190.00	0	0.00	191.00	0	9,278	0.00%
2021/09/22	1	187.00	0	0.00	186.00	1	9,675	0.01%
2021/09/17	0	0.00	1	187.50	190.50	-1	9,671	-0.01%
2021/09/16	9	190.72	8	188.56	189.00	1	9,806	0.01%
2021/09/15	33	189.15	32	188.53	189.00	1	10,108	0.01%
2021/09/10	1	190.50	1	193.00	193.50	0	10,554	0.00%
2021/09/09	0	0.00	1	188.50	189.50	-1	10,705	-0.01%
2021/09/08	4.3	185.23	2	185.00	185.00	2.3	10,742	0.02%
2021/09/07	21	188.00	0	0.00	189.00	21	10,701	0.20%
2021/09/06	1	195.00	1	196.50	195.50	0	10,626	0.00%
2021/09/03	0	0.00	4	194.00	194.00	-4	10,585	-0.04%
2021/09/02	8	195.63	10	190.30	189.50	-2	10,684	-0.02%
2021/09/01	3	193.33	3	193.50	194.00	0	10,842	0.00%
2021/08/31	5	192.00	2	190.50	193.00	3	10,880	0.03%
2021/08/30	53	194.51	72	193.24	193.50	-19	10,831	-0.18%
2021/08/27	20	190.58	23	190.46	190.00	-3	10,694	-0.03%
2021/08/26	34	187.26	31	185.94	187.50	3	10,631	0.03%
2021/08/25	3	187.33	18	186.00	191.00	-15	10,485	-0.14%
2021/08/24	40.2	172.76	0	176.00	174.00	40.2	10,262	0.39%
2021/08/23	1	173.00	1	173.00	174.00	0	10,224	0.00%
2021/08/20	2	161.25	0	0.00	164.00	2	10,164	0.02%
2021/08/19	2.1	167.10	1	163.50	163.50	1.1	10,107	0.01%
2021/08/18	0	0.00	8	167.94	173.50	-8	10,062	-0.08%
2021/08/17	4	168.38	1	166.00	166.00	3	10,148	0.03%
2021/08/16	0	172.00	0	0.00	172.50	0	10,093	0.00%
2021/08/13	6	175.17	3	173.83	172.50	3	10,033	0.03%
2021/08/12	2	179.00	3	178.50	179.00	-1	10,040	-0.01%
2021/08/11	1	179.50	0	0.00	180.00	1	10,077	0.01%
2021/08/10	23	186.98	21	182.00	182.00	2	10,147	0.02%
2021/08/09	32	188.52	34	187.97	187.00	-2	10,205	-0.02%
2021/08/06	9	193.94	3	195.83	193.00	6	10,262	0.06%
2021/08/05	4	201.88	1	203.00	204.00	3	10,235	0.03%
2021/08/04	2	199.75	1.1	199.00	199.00	0.9	10,513	0.01%
2021/08/03	2	196.05	4	197.87	199.50	-2	10,820	-0.02%
2021/08/02	1	193.50	6	192.25	192.50	-5	10,893	-0.05%
2021/07/30	3	191.50	2	192.00	189.00	1	10,992	0.01%
2021/07/29	57	192.69	58	191.03	195.50	-1	11,203	-0.01%
2021/07/28	14	188.64	9	183.56	189.00	5	11,474	0.04%
2021/07/27	4.1	199.28	2	203.75	196.50	2.1	11,612	0.02%
2021/07/26	10	208.95	2	210.00	209.00	8	11,672	0.07%
2021/07/23	10	216.85	12.1	208.22	210.00	-2.1	11,876	-0.02%
2021/07/22	7	213.86	4	210.13	212.00	3	11,797	0.03%
2021/07/21	3	217.83	3	215.00	213.00	0	11,968	0.00%
2021/07/20	1	210.00	92.5	209.12	209.00	-91.5	12,128	-0.75%
2021/07/16	0	0.00	1	214.00	217.00	-1	12,839	-0.01%
2021/07/15	14	210.82	4	210.88	213.50	10	13,757	0.07%
2021/07/14	3.1	209.40	3	209.33	210.50	0.1	14,389	0.00%
2021/07/13	110	211.85	144	214.06	215.50	-34	14,242	-0.24%	大買/大賣/
2021/07/12	3	200.17	45	199.79	200.50	-42	13,477	-0.31%
2021/07/09	0	0.00	2	197.00	196.00	-2	13,427	-0.01%
2021/07/08	12	198.25	6	196.92	196.00	6	13,477	0.04%
2021/07/07	1	197.50	5	196.70	197.00	-4	13,466	-0.03%
2021/07/05	2	194.50	1	195.00	194.50	1	13,610	0.01%
2021/07/02	1	188.50	1	189.50	189.50	0	13,814	0.00%
2021/07/01	14	188.04	4	188.13	187.00	10	13,871	0.07%
2021/06/30	8	194.81	8	194.88	193.00	0	13,947	0.00%
2021/06/29	10	195.75	10	196.00	192.00	0	13,885	0.00%
2021/06/28	2	189.75	3	189.00	191.50	-1	13,710	-0.01%
2021/06/25	7	193.93	5	193.30	191.00	2	13,743	0.01%
2021/06/24	100	191.82	101	192.19	194.50	-1	13,640	-0.01%	大賣/
2021/06/23	4	187.00	4.3	187.89	191.50	-0.3	13,369	0.00%
2021/06/22	18	176.72	15	178.00	177.50	3	13,018	0.02%
2021/06/21	9	180.00	7	180.14	178.00	2	13,002	0.02%
2021/06/18	31	187.39	31	184.81	183.00	0	12,987	0.00%
2021/06/16	3	182.33	0	0.00	180.00	3	12,976	0.02%
2021/06/15	6	183.25	0	0.00	182.50	6	13,000	0.05%
2021/06/11	7	180.79	1	182.00	182.00	6	13,061	0.05%
2021/06/10	1	184.00	5	182.20	183.00	-4	13,107	-0.03%
2021/06/09	2	176.00	14	177.64	181.00	-12	12,969	-0.09%
2021/06/08	16	175.44	12	174.25	174.00	4	12,752	0.03%
2021/06/07	4.1	173.60	4	171.38	172.00	0.1	12,733	0.00%
2021/06/04	1	171.50	3	172.50	172.50	-2	12,735	-0.02%
2021/06/03	1	171.50	2	169.75	173.00	-1	12,838	-0.01%
2021/06/02	5	165.00	5	170.00	165.00	0	12,791	0.00%
2021/06/01	8	168.31	0	0.00	168.00	8	12,867	0.06%
2021/05/31	1	166.50	3	169.33	168.50	-2	12,884	-0.02%
2021/05/28	3	165.33	0	0.00	165.00	3	12,907	0.02%
2021/05/26	8	164.06	5	162.00	162.00	3	13,006	0.02%
2021/05/25	16	164.72	8	164.19	164.00	8	13,006	0.06%
2021/05/24	1	153.00	5	153.60	156.00	-4	13,123	-0.03%
2021/05/21	2	151.50	0	0.00	153.50	2	13,256	0.02%
2021/05/20	1	148.00	2	147.75	147.50	-1	13,666	-0.01%
2021/05/19	6	150.33	1	150.00	150.00	5	13,667	0.04%
2021/05/18	30	149.60	30	150.07	154.50	0	13,701	0.00%
2021/05/17	2.5	141.12	0	0.00	145.00	2.5	13,815	0.02%
2021/05/14	6.2	155.37	3	152.50	155.00	3.2	13,665	0.02%
2021/05/13	3	153.17	5	151.01	152.00	-2	13,578	-0.01%
2021/05/12	4	152.75	15	155.00	155.00	-11	13,449	-0.08%
2021/05/11	6	161.33	1.3	156.58	158.00	4.7	13,222	0.04%
2021/05/07	0	174.00	0	0.00	178.50	0	13,058	0.00%
2021/05/06	4	171.13	0	0.00	172.50	4	13,022	0.03%
2021/05/05	14	174.61	26	172.02	170.50	-12	12,783	-0.09%
2021/05/04	8	183.75	26	186.81	183.00	-18	12,559	-0.14%
2021/05/03	7	183.71	1	189.50	183.50	6	12,493	0.05%
2021/04/29	30	199.02	30	197.37	195.50	0	12,639	0.00%
2021/04/28	29	193.91	32	194.89	196.00	-3	12,427	-0.02%
2021/04/27	52	196.72	62	198.47	197.50	-10	12,426	-0.08%
2021/04/26	56	198.12	66	192.79	200.00	-10	12,255	-0.08%
2021/04/23	45.3	188.47	47.5	189.53	192.50	-2.2	12,017	-0.02%
2021/04/22	56.1	182.46	48	187.17	179.00	8.1	11,844	0.07%
2021/04/21	62.6	198.37	57	197.60	190.50	5.6	11,537	0.05%
2021/04/20	15	182.57	11	183.73	190.00	4	10,641	0.04%
2021/04/19	0	0.00	5	172.10	173.00	-5	9,991	-0.05%
2021/04/16	0	170.00	3	169.83	169.50	-3	10,055	-0.03%
2021/04/15	1	167.00	0	0.00	169.00	1	10,170	0.01%
2021/04/14	4	166.88	1	169.50	168.50	3	10,245	0.03%
2021/04/13	1	170.50	0	0.00	170.00	1	10,377	0.01%
2021/04/12	1	171.50	1	169.50	170.50	0	10,532	0.00%
2021/04/09	6	170.33	11	170.50	170.00	-5	10,767	-0.05%
2021/04/08	13	175.77	8	176.63	176.00	5	10,814	0.05%
2021/04/07	7	173.64	7	174.14	172.50	0	10,851	0.00%
2021/04/06	2	172.50	13	173.27	174.00	-11	11,465	-0.10%
2021/04/01	1	169.00	8	170.13	169.50	-7	11,433	-0.06%
2021/03/31	1	168.50	19.2	169.15	169.00	-18.2	11,478	-0.16%
2021/03/30	0	0.00	3	167.17	167.50	-3	11,564	-0.03%
2021/03/29	3	163.00	3.2	163.66	164.00	-0.2	11,816	0.00%
2021/03/26	7	161.00	1	162.00	161.00	6	12,205	0.05%
2021/03/25	3.2	160.34	0	0.00	160.50	3.2	12,361	0.03%
2021/03/24	1	164.00	0	0.00	162.00	1	12,549	0.01%
2021/03/23	7	167.07	0	0.00	166.00	7	12,740	0.05%
2021/03/22	1	164.50	1	167.48	165.50	0	12,974	0.00%
2021/03/19	2	165.25	5	168.00	168.00	-3	13,214	-0.02%
2021/03/18	0	0.00	1	167.00	167.00	-1	13,270	-0.01%
2021/03/17	4	167.75	6	167.67	165.50	-2	13,845	-0.01%
2021/03/16	8	166.94	5	167.50	168.50	3	14,131	0.02%
2021/03/12	0	0.00	9	162.50	164.00	-9	14,975	-0.06%
2021/03/11	0	0.00	0.1	161.50	162.50	-0.1	15,371	0.00%
2021/03/09	4	153.25	3	154.00	153.50	1	16,368	0.01%
2021/03/08	1	157.00	0	0.00	157.50	1	16,950	0.01%
2021/03/05	40.1	162.49	40	162.63	160.00	0.1	18,104	0.00%
2021/03/04	1.2	160.17	3	160.33	160.00	-1.8	18,259	-0.01%
2021/03/03	1	163.50	21	162.00	163.50	-20	18,387	-0.11%
2021/03/02	1	167.00	0	0.00	166.50	1	18,602	0.01%
2021/02/26	11	166.23	11	167.27	167.00	0	18,790	0.00%
2021/02/25	2	173.50	1	171.00	171.00	1	19,109	0.01%
2021/02/24	58.2	174.63	44	174.67	170.00	14.2	19,236	0.07%
2021/02/23	5.1	172.39	2	172.50	172.00	3.1	18,979	0.02%
2021/02/22	158	176.11	139	176.77	175.00	19	18,860	0.10%	大買/大賣/
2021/02/19	0	0.00	4	163.00	167.00	-4	18,511	-0.02%
2021/02/18	3	163.00	1	164.00	164.00	2	18,916	0.01%
2021/02/17	11.4	165.52	1	168.00	161.50	10.4	18,922	0.05%
2021/02/05	0	0.00	1	155.00	155.00	-1	18,760	-0.01%
2021/02/04	0	0.00	1	155.00	157.00	-1	18,906	-0.01%
2021/02/03	0	0.00	20	157.25	155.50	-20	19,198	-0.10%
2021/02/02	30	156.70	35	156.81	158.00	-5	19,247	-0.03%
2021/02/01	1	148.50	2	146.00	150.00	-1	19,361	-0.01%
2021/01/29	1	157.41	0	0.00	152.00	1	19,472	0.01%
2021/01/28	4.3	157.45	3	157.50	157.50	1.3	19,406	0.01%
2021/01/26	4.1	166.61	1	163.00	162.00	3.1	19,440	0.02%
2021/01/25	17	173.85	10	174.15	170.50	7	19,287	0.04%
2021/01/22	8.1	170.43	11.2	171.34	172.00	-3.2	18,999	-0.02%
2021/01/21	0	0.00	2	160.00	160.00	-2	18,678	-0.01%
2021/01/20	6	159.08	0	0.00	159.50	6	18,700	0.03%
2021/01/19	2	164.25	2	163.75	165.00	0	18,666	0.00%
2021/01/18	2	161.25	5	159.00	163.00	-3	18,622	-0.02%
2021/01/15	77.2	160.70	72	160.40	161.00	5.2	18,518	0.03%
2021/01/14	5	167.90	0	0.00	167.50	5	18,227	0.03%
2021/01/13	2	171.00	2	169.00	169.00	0	18,092	0.00%
2021/01/12	2	171.00	1	171.50	168.50	1	17,950	0.01%
2021/01/11	2	172.75	13	173.96	174.00	-11	17,810	-0.06%
2021/01/08	22	171.25	13	170.08	170.00	9	17,740	0.05%
2021/01/07	2	170.75	17	171.38	172.00	-15	17,767	-0.08%
2021/01/06	2	170.75	42	170.06	172.50	-40	17,705	-0.23%
2021/01/05	21	171.55	7	171.36	171.00	14	17,446	0.08%
2021/01/04	127	177.96	86.5	177.80	177.50	40.5	17,184	0.24%	大買/
2020/12/31	10	175.80	8	176.31	177.50	2	16,868	0.01%
2020/12/30	12	174.83	9	175.28	175.00	3	16,663	0.02%
2020/12/29	85.2	174.78	49	174.54	171.00	36.2	16,395	0.22%
2020/12/28	15	167.73	6	167.50	169.00	9	15,706	0.06%
2020/12/25	3	166.50	3	166.50	167.50	0	15,544	0.00%
2020/12/24	4	167.13	0	0.00	165.00	4	15,449	0.03%
2020/12/23	59	167.87	54	168.44	168.00	5	15,348	0.03%
2020/12/22	97	167.04	93	167.59	162.50	4	15,141	0.03%
2020/12/21	4	161.50	2	160.00	160.50	2	14,756	0.01%
2020/12/18	8	162.94	4	163.88	161.50	4	14,595	0.03%
2020/12/17	12	166.00	12	165.75	166.50	0	14,418	0.00%
2020/12/16	5	168.00	4	168.00	170.00	1	14,232	0.01%
2020/12/15	4	170.00	14	167.96	163.00	-10	13,968	-0.07%
2020/12/14	8	170.81	7	168.21	168.50	1	13,701	0.01%
2020/12/11	79	173.39	105	172.43	168.00	-26	13,705	-0.19%	大賣/
2020/12/10	61	169.79	34	167.66	168.00	27	13,190	0.20%
2020/12/09	31	171.03	33	171.68	172.00	-2	12,823	-0.02%
2020/12/08	22	158.68	19	158.50	159.00	3	12,171	0.02%
2020/12/07	6	154.67	17	155.24	154.50	-11	11,949	-0.09%
2020/12/04	118	159.57	109	160.02	160.00	9	11,594	0.08%	大買/大賣/
2020/12/03	98	158.27	97	158.71	160.00	1	11,330	0.01%
2020/12/02	104	149.06	119	149.22	154.00	-15	10,718	-0.14%	大買/大賣/
2020/12/01	217	148.12	237	148.66	144.50	-20	10,250	-0.20%	大買/大賣/
2020/11/30	6	140.50	12	142.46	143.50	-6	9,258	-0.06%
2020/11/27	20	129.38	5	129.50	130.50	15	9,019	0.17%
2020/11/26	96	128.01	97	128.48	129.00	-1	8,867	-0.01%
2020/11/25	15	125.73	4	124.50	122.00	11	8,601	0.13%
2020/11/24	6	122.67	13	124.27	125.00	-7	8,371	-0.08%
2020/11/23	2	119.50	16	119.13	120.00	-14	7,990	-0.18%
2020/11/20	6	116.92	0	0.00	116.50	6	7,791	0.08%
2020/11/19	1	116.00	7	116.43	117.00	-6	7,773	-0.08%
2020/11/18	0	0.00	76	116.00	116.00	-76	7,765	-0.98%
2020/11/17	84	116.89	11	119.00	115.50	73	7,764	0.94%
2020/11/16	61	115.01	11	114.55	115.00	50	7,533	0.66%
2020/11/13	1	113.50	10	113.50	113.50	-9	7,530	-0.12%
2020/11/12	14	113.21	5	113.00	112.50	9	7,548	0.12%
2020/11/11	109	112.73	19	112.95	114.00	90	7,577	1.19%	大買/
2020/11/10	43	107.94	17	108.38	107.50	26	7,456	0.35%
2020/11/09	10	107.50	12	109.38	110.00	-2	7,487	-0.03%
2020/11/06	4	106.63	33	106.50	106.00	-29	7,417	-0.39%
2020/11/05	1	103.50	1	104.50	103.50	0	7,400	0.00%
2020/11/04	1	103.00	6	103.25	103.50	-5	7,491	-0.07%
2020/11/03	4	100.35	1	101.00	101.50	3	7,647	0.04%
2020/11/02	2	99.20	3	99.80	99.30	-1	7,766	-0.01%
2020/10/30	3	100.50	1	99.60	99.60	2	7,843	0.03%
2020/10/29	0	0.00	3	99.90	99.90	-3	7,870	-0.04%
2020/10/28	1	101.50	0	0.00	101.50	1	7,984	0.01%
2020/10/26	12	103.58	3	103.50	103.00	9	8,076	0.11%
2020/10/23	1	102.50	0	0.00	103.00	1	8,305	0.01%
2020/10/22	1	102.50	1	102.00	102.00	0	8,390	0.00%
2020/10/21	1	101.50	1	102.50	101.50	0	8,543	0.00%
2020/10/20	0	0.00	3	102.00	101.00	-3	8,742	-0.03%
2020/10/19	1	102.00	1	102.00	102.00	0	8,987	0.00%
2020/10/16	1	103.50	5	102.70	101.00	-4	9,209	-0.04%
2020/10/15	20	102.75	10	101.75	102.50	10	9,217	0.11%
2020/10/14	10	100.50	2	100.00	100.50	8	9,128	0.09%
2020/10/13	1	98.30	0	0.00	99.20	1	9,252	0.01%
2020/10/12	25	98.00	4	98.65	98.00	21	9,314	0.23%
2020/10/07	2	98.85	2	98.70	99.00	0	9,472	0.00%
2020/10/06	3	98.33	0	0.00	98.50	3	9,629	0.03%
2020/09/30	0	0.00	1	96.80	96.80	-1	10,071	-0.01%
2020/09/28	4	97.70	1	96.70	96.00	3	10,438	0.03%
2020/09/25	3	94.90	0	0.00	94.40	3	10,471	0.03%
2020/09/24	1	98.10	1	98.20	97.20	0	10,491	0.00%
2020/09/23	1	99.50	1	99.90	99.90	0	10,527	0.00%
2020/09/22	10	99.32	12	98.58	98.50	-2	10,541	-0.02%
2020/09/21	0	0.00	12	100.50	100.00	-12	10,519	-0.11%
2020/09/17	10	103.00	0	0.00	103.00	10	10,545	0.09%
2020/09/16	6	103.67	3	104.67	103.00	3	10,542	0.03%
2020/09/15	0	0.00	2	102.75	103.00	-2	10,426	-0.02%
2020/09/10	0	0.00	1	102.00	100.50	-1	10,358	-0.01%
2020/09/09	1	101.50	2	101.75	102.00	-1	10,349	-0.01%
2020/09/08	1	99.70	0	0.00	100.50	1	10,338	0.01%
2020/09/07	3	100.67	10	100.25	100.00	-7	10,388	-0.07%
2020/09/04	4	101.83	4	101.88	102.50	0	10,355	0.00%
2020/09/03	2	98.55	8	99.09	101.00	-6	10,503	-0.06%
2020/09/02	0	0.00	10	97.10	97.30	-10	10,847	-0.09%
2020/09/01	5	95.92	3	95.60	96.80	2	10,883	0.02%
2020/08/28	1	97.10	2	97.40	97.40	-1	11,085	-0.01%
2020/08/27	6	99.02	3	98.50	98.40	3	11,263	0.03%
2020/08/26	1	97.90	1	97.40	97.80	0	11,264	0.00%
2020/08/24	0	0.00	10	97.05	98.00	-10	11,270	-0.09%
2020/08/21	35	97.21	37	96.61	97.10	-2	11,267	-0.02%
2020/08/20	28	95.09	27	93.23	95.60	1	11,224	0.01%
2020/08/19	1	101.00	5	104.00	101.50	-4	11,038	-0.04%
2020/08/18	8	103.50	1	102.50	104.00	7	11,024	0.06%
2020/08/17	10	104.05	17	105.03	104.00	-7	11,026	-0.06%
2020/08/14	9.1	103.34	1	103.50	103.50	8.1	10,886	0.07%
2020/08/13	2	104.25	3	104.33	101.00	-1	10,794	-0.01%
2020/08/12	11	103.32	7	103.29	103.00	4	10,709	0.04%
2020/08/11	5	103.40	2	104.75	102.50	3	10,656	0.03%
2020/08/07	55	104.75	43	105.02	100.00	12	10,409	0.12%
2020/08/05	3	100.17	2	100.05	99.30	1	10,260	0.01%
2020/08/04	10	98.10	1	98.50	98.90	9	10,378	0.09%
2020/08/03	0	0.00	2	97.00	97.00	-2	10,731	-0.02%
2020/07/31	16	98.21	11	97.73	98.00	5	10,755	0.05%
2020/07/30	25	95.98	38	96.47	97.80	-13	10,717	-0.12%
2020/07/29	14	94.71	2	94.75	94.50	12	10,733	0.11%
2020/07/28	0	0.00	2	96.40	94.50	-2	10,724	-0.02%
2020/07/27	4	95.43	3	96.37	95.30	1	10,641	0.01%
2020/07/24	4	98.13	1	97.30	96.10	3	10,589	0.03%
2020/07/23	1	101.00	0	0.00	100.00	1	10,450	0.01%
2020/07/22	12	107.71	10	107.50	108.00	2	10,288	0.02%
2020/07/21	1	106.00	9	105.50	106.00	-8	10,074	-0.08%
2020/07/20	0	0.00	1	104.00	103.50	-1	9,894	-0.01%
2020/07/17	4	102.38	3	102.83	103.00	1	9,830	0.01%
2020/07/16	3	102.50	8	104.63	102.00	-5	9,847	-0.05%
2020/07/15	4	102.25	0	0.00	101.00	4	9,773	0.04%
2020/07/14	2	102.25	1	101.50	101.50	1	9,928	0.01%
2020/07/13	1	104.00	0	0.00	104.50	1	10,021	0.01%
2020/07/10	0	0.00	7	102.57	102.50	-7	10,149	-0.07%
2020/07/09	3	104.00	9	105.83	106.00	-6	10,110	-0.06%
2020/07/08	5	103.00	1	102.50	102.50	4	9,882	0.04%
2020/07/07	0	0.00	14	99.31	99.50	-14	9,766	-0.14%
2020/07/06	11	99.95	9	100.10	100.00	2	9,890	0.02%
2020/07/03	9	97.72	2	97.10	97.80	7	10,061	0.07%
2020/07/02	0	0.00	15	96.16	97.00	-15	10,263	-0.15%
2020/07/01	10	95.20	11	95.89	95.40	-1	10,373	-0.01%
2020/06/30	0	0.00	13	94.59	94.90	-13	10,424	-0.12%
2020/06/29	2	92.85	1	92.90	93.00	1	10,470	0.01%
2020/06/24	11	94.75	15	94.96	94.00	-4	10,531	-0.04%
2020/06/23	2	93.95	1	93.90	93.90	1	10,717	0.01%
2020/06/22	1	93.40	0	0.00	93.10	1	10,897	0.01%
2020/06/19	20	93.70	1	94.30	93.90	19	11,175	0.17%
2020/06/18	0	0.00	2	92.60	92.10	-2	11,317	-0.02%
2020/06/17	10	92.80	0	0.00	92.40	10	11,436	0.09%
2020/06/16	2	91.55	2	91.95	92.10	0	11,637	0.00%
2020/06/15	0	0.00	1	91.20	90.50	-1	11,968	-0.01%
2020/06/12	2	91.00	4	89.10	91.50	-2	12,126	-0.02%
2020/06/11	2	93.30	2	93.30	91.50	0	12,253	0.00%
2020/06/10	39	95.00	40	95.06	95.40	-1	12,271	-0.01%
2020/06/09	38	95.93	23	95.57	94.20	15	12,514	0.12%
2020/06/08	9	98.59	21	97.10	99.00	-12	12,338	-0.10%
2020/06/05	7	92.53	4	91.75	91.80	3	11,890	0.03%
2020/06/04	6	91.67	10	91.77	91.60	-4	11,991	-0.03%
2020/06/03	15	91.48	7	91.60	91.40	8	12,099	0.07%
2020/06/02	7	91.81	12	91.32	91.50	-5	11,996	-0.04%
2020/06/01	1	88.90	0	0.00	89.00	1	11,938	0.01%
2020/05/29	2	88.45	3	88.17	87.80	-1	12,059	-0.01%
2020/05/28	0	0.00	2	89.00	89.10	-2	12,162	-0.02%
2020/05/27	6	89.05	0	0.00	88.70	6	12,309	0.05%
2020/05/26	3	89.47	9	89.58	89.30	-6	12,437	-0.05%
2020/05/25	3	87.20	0	0.00	89.20	3	12,565	0.02%
2020/05/22	12	89.13	1	89.70	88.30	11	12,598	0.09%
2020/05/21	1	88.30	1	89.00	89.00	0	12,627	0.00%
2020/05/20	2	88.35	4	88.40	88.00	-2	12,646	-0.02%
2020/05/19	9	88.88	4	88.05	88.50	5	12,805	0.04%
2020/05/18	1	87.00	0	0.00	86.80	1	13,041	0.01%
2020/05/15	1	88.60	1	89.20	87.00	0	13,274	0.00%
2020/05/14	0	0.00	1	90.00	88.20	-1	13,690	-0.01%
2020/05/13	3	91.27	0	0.00	91.00	3	13,873	0.02%
2020/05/12	3	91.40	1	90.90	90.90	2	13,837	0.01%
2020/05/11	12	91.94	17	91.86	92.20	-5	13,890	-0.04%
2020/05/08	3	91.43	30	90.61	90.60	-27	13,690	-0.20%
2020/05/07	1	87.10	1	88.10	87.10	0	13,381	0.00%
2020/05/06	19	87.41	4	87.58	87.20	15	13,392	0.11%
2020/05/04	3	87.07	0	0.00	86.90	3	13,527	0.02%
2020/04/30	4	88.88	6	89.07	89.10	-2	13,575	-0.01%
2020/04/29	0	0.00	17	87.04	87.00	-17	13,527	-0.13%
2020/04/27	7	85.57	1	85.60	86.20	6	13,814	0.04%
2020/04/24	8	84.28	0	0.00	84.70	8	13,917	0.06%
2020/04/23	10	86.10	0	0.00	85.20	10	14,143	0.07%
2020/04/22	8	85.28	2	83.80	85.10	6	14,263	0.04%
2020/04/21	7	86.93	15	86.87	84.40	-8	14,573	-0.05%
2020/04/20	8	87.53	14	88.29	87.50	-6	14,549	-0.04%
2020/04/17	11	87.85	2	87.40	86.40	9	14,507	0.06%
2020/04/16	17	87.66	18	88.14	88.00	-1	14,323	-0.01%
2020/04/15	5	87.30	35	87.34	88.60	-30	14,254	-0.21%
2020/04/14	10	86.15	14	85.91	86.00	-4	14,050	-0.03%
2020/04/13	13	85.08	0	0.00	84.50	13	14,051	0.09%
2020/04/10	36	85.11	26	85.16	86.00	10	14,058	0.07%
2020/04/09	74	87.08	78	85.82	84.30	-4	14,202	-0.03%
2020/04/08	83	86.32	52	85.80	86.90	31	14,166	0.22%
2020/04/07	21	82.52	64	82.41	82.90	-43	13,825	-0.31%
2020/04/06	41	79.32	21	77.01	80.00	20	13,642	0.15%
2020/04/01	1	76.90	0	0.00	77.20	1	13,501	0.01%
2020/03/31	10	78.71	3	79.00	78.20	7	13,445	0.05%
2020/03/30	3	78.57	0	0.00	79.10	3	14,004	0.02%
2020/03/27	64	81.65	61	81.85	79.60	3	13,950	0.02%
2020/03/26	36	77.61	34	78.90	80.30	2	13,817	0.01%
2020/03/25	74	79.59	71	80.37	78.70	3	13,737	0.02%
2020/03/24	17	76.37	39	76.45	75.70	-22	13,481	-0.16%
2020/03/23	22	75.51	20	74.72	73.60	2	13,586	0.01%
2020/03/20	6	81.48	29	81.32	80.60	-23	13,512	-0.17%
2020/03/19	7	79.13	11	77.97	75.80	-4	13,392	-0.03%
2020/03/18	3	85.00	0	0.00	84.20	3	13,093	0.02%
2020/03/17	12	84.49	158	82.33	84.20	-146	13,013	-1.12%	大賣/鉅額交易
2020/03/16	157	91.99	4	92.90	86.50	153	12,937	1.18%	大買/鉅額交易
2020/03/13	1	85.20	11	87.50	91.70	-10	12,861	-0.08%
2020/03/12	8	95.45	232	94.36	94.00	-224	12,576	-1.78%	大賣/鉅額交易
2020/03/11	6	102.00	2	99.15	98.50	4	12,749	0.03%
2020/03/10	34	100.11	53	99.01	102.00	-19	13,169	-0.14%
2020/03/09	12	101.90	0	0.00	98.30	12	13,222	0.09%
2020/03/06	12	107.75	0	0.00	106.00	12	13,026	0.09%
2020/03/05	18	106.61	43	107.67	109.00	-25	12,961	-0.19%
2020/03/04	29	104.22	12	105.38	103.50	17	12,816	0.13%
2020/03/03	15	108.33	6	110.83	106.50	9	12,681	0.07%
2020/03/02	2	106.25	16	107.50	108.50	-14	12,578	-0.11%
2020/02/27	15	105.33	10	105.80	105.00	5	12,499	0.04%
2020/02/26	15	109.33	61	110.84	108.50	-46	12,399	-0.37%
2020/02/25	10	111.00	29	112.14	113.00	-19	12,235	-0.16%
2020/02/24	45	113.91	0	0.00	112.50	45	12,185	0.37%
2020/02/21	30	115.60	10	115.70	116.50	20	12,075	0.17%
2020/02/20	2	115.50	6	117.50	117.00	-4	12,027	-0.03%
2020/02/19	4	115.88	9	115.06	116.00	-5	11,823	-0.04%
2020/02/18	12	112.83	11	111.23	110.50	1	11,515	0.01%
2020/02/17	70	109.56	92	111.28	113.00	-22	11,278	-0.20%
2020/02/14	68	106.26	75	105.49	108.00	-7	10,837	-0.06%
2020/02/13	12	104.25	126	103.63	102.00	-114	10,571	-1.08%	大賣/鉅額交易
2020/02/12	50	103.68	53	104.81	103.50	-3	10,678	-0.03%
2020/02/11	41	101.74	0	0.00	103.00	41	10,836	0.38%
2020/02/10	60	101.21	1	101.50	101.00	59	10,898	0.54%
2020/02/07	7	102.79	6	104.33	103.00	1	10,875	0.01%
2020/02/06	19	103.50	9	104.17	103.50	10	11,007	0.09%
2020/02/05	2	103.25	170	103.27	102.00	-168	10,999	-1.53%	大賣/鉅額交易
2020/02/04	25	100.16	7	100.80	101.00	18	10,844	0.17%
2020/02/03	97	96.96	3	98.30	98.20	94	10,802	0.87%
2020/01/31	50	97.90	26	98.32	98.20	24	10,721	0.22%
2020/01/30	17	97.42	75	96.73	96.30	-58	10,834	-0.54%
2020/01/20	56	106.78	41	107.34	107.00	15	10,654	0.14%
2020/01/17	143	105.23	44	105.93	105.00	99	10,615	0.93%	大買/
2020/01/16	93	102.67	6	103.33	104.50	87	10,371	0.84%
2020/01/15	67	101.82	16	101.97	102.00	51	10,274	0.50%
2020/01/14	100	99.02	2	99.00	99.00	98	10,037	0.98%
2020/01/13	52	96.65	5	96.10	98.40	47	10,064	0.47%
2020/01/10	4	96.58	1	96.50	96.50	3	10,379	0.03%
2020/01/09	4	97.00	0	0.00	97.30	4	10,527	0.04%
2020/01/08	2	94.00	0	0.00	94.30	2	10,582	0.02%
2020/01/06	3	98.80	0	0.00	97.00	3	11,240	0.03%
2020/01/03	7	102.93	6	100.17	100.50	1	11,207	0.01%
2020/01/02	3	103.83	4	102.88	103.00	-1	11,089	-0.01%
2019/12/31	4	99.20	1	99.50	99.40	3	10,868	0.03%
2019/12/30	3	100.63	1	103.00	100.00	2	10,903	0.02%
2019/12/27	10	101.65	2	101.50	101.00	8	10,860	0.07%
2019/12/26	0	0.00	4	101.63	101.50	-4	10,872	-0.04%
2019/12/25	17	103.56	35	103.39	101.50	-18	10,938	-0.16%
2019/12/24	1	97.90	2	98.55	99.00	-1	10,393	-0.01%
2019/12/23	19	99.10	0	0.00	98.00	19	10,502	0.18%
2019/12/20	0	0.00	2	96.80	97.80	-2	10,555	-0.02%
2019/12/19	8	95.79	2	96.10	95.70	6	10,832	0.06%
2019/12/18	2	97.30	0	0.00	96.80	2	10,922	0.02%
2019/12/17	2	96.65	1	96.90	97.00	1	10,619	0.01%
2019/12/16	1	96.80	0	0.00	96.50	1	10,560	0.01%
2019/12/13	17	94.99	16	95.41	94.90	1	10,457	0.01%
2019/12/12	7	95.66	6	95.80	94.50	1	10,397	0.01%
2019/12/11	6	95.60	0	0.00	94.20	6	10,307	0.06%
2019/12/10	4	95.95	4	96.58	96.80	0	10,287	0.00%
2019/12/09	0	0.00	1	95.70	97.30	-1	10,214	-0.01%
2019/12/06	33	97.35	30	97.63	96.70	3	10,146	0.03%
2019/12/05	4	94.68	3	94.43	96.50	1	9,750	0.01%
2019/12/04	8	88.45	8	89.91	90.50	0	9,211	0.00%
2019/11/28	1	86.00	0	0.00	86.40	1	9,051	0.01%
2019/11/27	0	0.00	3	86.33	86.60	-3	9,125	-0.03%
2019/11/26	0	0.00	1	86.00	85.50	-1	9,136	-0.01%
2019/11/25	0	0.00	1	86.50	86.50	-1	9,085	-0.01%
2019/11/22	1	87.00	0	0.00	87.10	1	9,060	0.01%
2019/11/21	3	85.60	2	86.80	86.20	1	9,167	0.01%
2019/11/19	0	0.00	1	87.00	87.30	-1	9,219	-0.01%
2019/11/18	0	0.00	7	88.54	88.80	-7	9,172	-0.08%
2019/11/15	1	88.20	0	0.00	87.80	1	9,208	0.01%
2019/11/14	0	0.00	1	88.20	88.80	-1	9,296	-0.01%
2019/11/12	1	87.00	0	0.00	87.50	1	9,337	0.01%
2019/11/11	7	85.50	8	85.98	86.20	-1	9,336	-0.01%
2019/11/08	0	0.00	1	90.30	88.00	-1	9,198	-0.01%
2019/11/05	0	0.00	2	97.30	98.00	-2	8,856	-0.02%
2019/11/04	1	94.10	1	95.00	95.20	0	8,702	0.00%
2019/11/01	0	0.00	2	92.10	92.30	-2	8,580	-0.02%
2019/10/31	2	91.40	0	0.00	91.80	2	8,647	0.02%
2019/10/30	0	0.00	1	93.50	94.20	-1	8,573	-0.01%
2019/10/29	0	0.00	2	93.50	94.50	-2	8,572	-0.02%
2019/10/28	2	94.10	2	94.05	94.30	0	8,454	0.00%
2019/10/25	1	92.90	4	93.38	92.90	-3	8,395	-0.04%
2019/10/24	1	91.70	0	0.00	92.40	1	8,285	0.01%
2019/10/23	3	92.77	3	92.97	91.90	0	8,312	0.00%
2019/10/22	12	92.68	60	93.47	93.10	-48	8,303	-0.58%
2019/10/21	0	0.00	20	92.32	92.90	-20	8,247	-0.24%
2019/10/18	45	92.77	9	92.18	91.20	36	8,137	0.44%
2019/10/17	1	90.20	2	90.00	91.10	-1	7,788	-0.01%
2019/10/16	18	89.73	14	88.92	89.00	4	7,667	0.05%
2019/10/15	11	91.53	13	90.51	89.20	-2	7,584	-0.03%
2019/10/14	39	90.10	7	89.54	89.30	32	7,306	0.44%
2019/10/07	4	84.65	3	84.60	84.40	1	7,055	0.01%
2019/10/04	4	85.10	5	85.12	85.00	-1	7,053	-0.01%
2019/10/03	5	85.74	7	86.04	86.20	-2	7,094	-0.03%
2019/10/02	0	0.00	1	85.00	85.40	-1	7,068	-0.01%
2019/10/01	1	84.00	0	0.00	85.50	1	7,054	0.01%
2019/09/27	0	0.00	1	82.30	82.20	-1	6,981	-0.01%
2019/09/26	5	82.94	30	82.57	82.70	-25	7,004	-0.36%
2019/09/25	33	83.39	8	84.01	83.90	25	7,102	0.35%
2019/09/24	3	83.47	8	83.31	83.70	-5	7,306	-0.07%
2019/09/23	2	80.30	3	79.33	81.20	-1	7,012	-0.01%
2019/09/20	0	0.00	1	77.10	78.50	-1	7,226	-0.01%
2019/09/19	0	0.00	1	77.30	76.90	-1	7,288	-0.01%
2019/09/17	2	76.85	0	0.00	76.80	2	7,502	0.03%
2019/09/16	0	0.00	1	76.80	76.70	-1	7,591	-0.01%
2019/09/12	1	77.40	31	76.34	77.20	-30	7,719	-0.39%
2019/09/06	11	76.81	0	0.00	76.20	11	8,568	0.13%
2019/09/05	0	0.00	2	76.70	76.00	-2	8,781	-0.02%
2019/09/04	2	76.20	0	0.00	76.20	2	9,001	0.02%
2019/09/03	1	75.40	6	76.32	76.60	-5	9,084	-0.06%
2019/08/30	15	76.03	4	74.58	74.20	11	9,298	0.12%
2019/08/29	10	74.30	0	0.00	74.60	10	9,377	0.11%
2019/08/27	3	75.00	5	74.96	73.80	-2	9,447	-0.02%
2019/08/26	6	74.30	3	74.20	74.10	3	9,586	0.03%
2019/08/23	3	77.90	14	78.01	77.90	-11	9,603	-0.11%
2019/08/22	10	78.10	0	0.00	77.90	10	9,722	0.10%
2019/08/21	2	79.85	0	0.00	79.30	2	9,935	0.02%
2019/08/20	2	81.10	0	0.00	80.10	2	10,200	0.02%
2019/08/19	2	81.95	7	82.59	81.20	-5	10,388	-0.05%
2019/08/16	0	0.00	4	78.25	78.00	-4	10,583	-0.04%
2019/08/15	14	78.42	15	77.87	77.60	-1	10,991	-0.01%
2019/08/14	0	0.00	8	82.15	80.90	-8	11,107	-0.07%
2019/08/12	1	81.20	0	0.00	81.50	1	11,962	0.01%
2019/08/08	16	80.27	12	81.44	80.20	4	12,172	0.03%
2019/08/07	18	82.13	11	80.80	80.50	7	12,557	0.06%
2019/08/06	1	79.80	6	81.55	82.30	-5	13,207	-0.04%
2019/08/02	7	82.04	0	0.00	81.60	7	14,366	0.05%
2019/08/01	0	0.00	2	86.20	85.50	-2	14,369	-0.01%
2019/07/31	1	83.70	0	0.00	86.00	1	14,460	0.01%
2019/07/30	4	83.93	25	82.90	83.50	-21	14,407	-0.15%
2019/07/29	1	86.60	0	0.00	86.30	1	14,303	0.01%
2019/07/25	1	88.20	0	0.00	88.40	1	14,315	0.01%
2019/07/24	26	88.20	0	0.00	86.90	26	14,296	0.18%
2019/07/23	1	86.50	0	0.00	86.90	1	14,345	0.01%
2019/07/22	0	0.00	1	88.00	88.10	-1	14,336	-0.01%
2019/07/19	12	88.18	11	87.73	88.00	1	14,327	0.01%
2019/07/18	2	87.60	2	88.80	86.80	0	14,457	0.00%
2019/07/17	9	90.18	2	89.80	89.90	7	14,406	0.05%
2019/07/16	1	90.40	1	89.80	90.40	0	14,443	0.00%
2019/07/15	1	89.50	1	88.50	89.90	0	14,399	0.00%
2019/07/12	18	88.88	6	88.00	87.90	12	14,471	0.08%
2019/07/11	1	87.50	6	87.80	87.30	-5	14,373	-0.03%
2019/07/08	0	0.00	5	87.00	87.50	-5	14,264	-0.04%
2019/07/05	1	86.70	7	86.64	87.30	-6	14,345	-0.04%
2019/07/04	1	86.20	2	86.30	85.80	-1	14,340	-0.01%
2019/07/03	2	85.95	3	85.90	85.90	-1	14,760	-0.01%
2019/07/02	0	0.00	7	86.46	87.60	-7	14,660	-0.05%
2019/07/01	3	84.07	29.7	83.83	85.90	-26.7	14,475	-0.18%
2019/06/28	15	81.14	15	81.30	81.60	0	14,182	0.00%
2019/06/27	43	79.79	15	80.78	80.50	28	14,223	0.20%
2019/06/26	14	80.34	49	80.42	81.40	-35	13,871	-0.25%
2019/06/25	74	81.19	19	80.42	80.40	55	13,831	0.40%
2019/06/24	2	82.30	0	0.00	83.00	2	13,652	0.01%
2019/06/21	0	0.00	2	82.15	81.60	-2	13,619	-0.01%
2019/06/20	7	83.34	13	83.12	82.70	-6	13,550	-0.04%
2019/06/19	5	82.44	4	82.43	82.50	1	13,490	0.01%
2019/06/18	6	81.80	3	82.77	81.70	3	13,372	0.02%
2019/06/17	6	83.63	4	83.80	84.20	2	13,326	0.02%
2019/06/14	4	82.55	14	82.54	82.10	-10	13,108	-0.08%
2019/06/13	24	79.53	37	79.81	81.50	-13	12,776	-0.10%
2019/06/12	9	79.48	5	80.14	78.80	4	12,622	0.03%
2019/06/11	1	78.20	7	78.21	78.60	-6	12,490	-0.05%
2019/06/10	5	76.52	3	76.07	76.80	2	12,428	0.02%
2019/06/06	19	75.46	17	75.36	74.50	2	12,369	0.02%
2019/06/05	8	78.78	17	79.04	77.90	-9	12,215	-0.07%
2019/06/04	36	77.77	27	77.02	78.20	9	12,311	0.07%
2019/06/03	21	77.77	3	77.50	77.50	18	12,334	0.15%
2019/05/31	8	78.09	23	78.35	78.90	-15	12,294	-0.12%
2019/05/30	1	77.20	3	77.83	77.30	-2	12,162	-0.02%
2019/05/29	4	77.50	3	76.60	77.20	1	12,097	0.01%
2019/05/28	27	79.01	22	78.88	78.20	5	12,127	0.04%
2019/05/27	9	81.47	11	82.21	81.10	-2	12,125	-0.02%
2019/05/24	7	81.29	24	81.18	80.90	-17	11,956	-0.14%
2019/05/23	33	79.62	34	79.21	81.20	-1	11,812	-0.01%
2019/05/22	20	80.81	52	80.64	79.10	-32	11,547	-0.28%
2019/05/21	18	77.89	5.4	77.27	78.90	12.6	11,219	0.11%
2019/05/20	45	78.10	7	77.61	77.00	38	11,084	0.34%
2019/05/17	27	80.29	63	81.14	80.10	-36	10,837	-0.33%
2019/05/16	2	78.70	7	79.21	78.10	-5	10,412	-0.05%
2019/05/15	49	79.14	4	79.50	78.10	45	10,471	0.43%
2019/05/14	8	76.66	79	79.05	78.00	-71	10,559	-0.67%
2019/05/13	66	73.57	5	72.92	75.70	61	10,001	0.61%
2019/05/10	6	72.47	22	72.27	72.80	-16	9,585	-0.17%
2019/05/09	2	68.40	1	68.40	68.20	1	8,933	0.01%
2019/05/08	4	68.75	15	68.25	69.30	-11	8,874	-0.12%
2019/05/06	8	66.50	0	0.00	67.30	8	9,224	0.09%
2019/05/03	3	68.40	10	68.24	68.20	-7	9,229	-0.08%
2019/05/02	9	67.04	0	0.00	67.30	9	9,228	0.10%
2019/04/30	0	0.00	1	66.70	66.80	-1	9,352	-0.01%
2019/04/29	8	68.16	9	67.17	67.00	-1	9,419	-0.01%
2019/04/26	7	70.41	0	0.00	69.50	7	9,474	0.07%
2019/04/25	8	71.19	6	71.20	71.20	2	9,531	0.02%
2019/04/24	16	70.98	20	72.63	70.30	-4	9,697	-0.04%
2019/04/23	4	70.25	1	70.00	70.00	3	9,679	0.03%
2019/04/22	4	70.93	11	71.86	70.50	-7	9,950	-0.07%
2019/04/19	16	70.19	9	70.24	70.60	7	9,991	0.07%
2019/04/18	46	71.15	48	68.91	68.60	-2	10,232	-0.02%
2019/04/17	2	69.95	10	69.37	69.10	-8	10,246	-0.08%
2019/04/16	0	0.00	1	69.30	69.30	-1	10,261	-0.01%
2019/04/15	8	68.41	0	0.00	68.30	8	10,465	0.08%
2019/04/12	19	67.50	21	67.56	67.70	-2	10,741	-0.02%
2019/04/11	4	69.03	0	0.00	68.80	4	10,854	0.04%
2019/04/10	0	0.00	1	71.00	71.40	-1	10,908	-0.01%
2019/04/09	18	72.95	23	72.10	71.80	-5	10,984	-0.05%
2019/04/08	2	68.65	0	0.00	68.60	2	10,831	0.02%
2019/04/03	1	67.50	1	68.10	67.80	0	10,997	0.00%
2019/04/02	0	0.00	2	68.70	68.40	-2	11,241	-0.02%
2019/04/01	2	69.30	1	68.10	68.20	1	11,713	0.01%
2019/03/28	2	67.40	6	67.80	66.60	-4	12,023	-0.03%
2019/03/25	1	66.80	0	0.00	66.60	1	12,950	0.01%
2019/03/21	0	0.00	10	68.20	68.40	-10	13,349	-0.07%
2019/03/20	15	68.03	1	68.30	67.80	14	13,583	0.10%
2019/03/19	1	66.80	0	0.00	66.80	1	13,849	0.01%
2019/03/18	0	0.00	1	65.00	65.70	-1	13,975	-0.01%
2019/03/15	1	64.90	0	0.00	64.80	1	14,310	0.01%
2019/03/14	9	65.04	1	64.60	64.30	8	14,582	0.05%
2019/03/12	1	67.00	0	0.00	66.00	1	15,052	0.01%
2019/03/11	0	0.00	1	65.30	65.90	-1	15,288	-0.01%
2019/03/08	60	65.36	68	66.66	65.10	-8	15,954	-0.05%
2019/03/07	11	68.14	11	69.53	67.90	0	16,140	0.00%
2019/03/06	0	0.00	1	71.60	70.30	-1	16,581	-0.01%
2019/03/05	5	69.72	1	70.60	70.60	4	17,126	0.02%
2019/03/04	8	70.87	7	70.90	70.50	1	17,429	0.01%
2019/02/27	5	71.40	7	71.76	71.40	-2	17,569	-0.01%
2019/02/26	1	72.20	43	72.49	72.60	-42	17,810	-0.24%
2019/02/25	11	69.34	10	69.17	69.80	1	17,952	0.01%
2019/02/22	3	71.27	0	0.00	70.10	3	18,343	0.02%
2019/02/21	8	71.01	7	70.80	71.20	1	18,311	0.01%
2019/02/20	1	72.70	1	72.30	71.10	0	18,314	0.00%
2019/02/19	3	71.87	1	72.00	72.00	2	18,362	0.01%
2019/02/18	11	71.63	2	71.80	70.80	9	18,472	0.05%
2019/02/15	6	71.62	10	71.29	70.50	-4	18,677	-0.02%
2019/02/14	7	73.13	0	0.00	72.80	7	18,739	0.04%
2019/02/13	5	72.76	7	72.66	74.30	-2	18,546	-0.01%
2019/02/12	15	67.51	7	66.97	67.60	8	18,191	0.04%
2019/02/11	1	65.60	5	65.90	65.60	-4	18,539	-0.02%
2019/01/30	11	64.73	3	65.73	64.50	8	18,765	0.04%
2019/01/28	1	65.00	5	65.60	65.50	-4	18,875	-0.02%
2019/01/25	31	65.15	8	65.44	64.40	23	19,217	0.12%
2019/01/21	1	64.10	11	63.90	63.70	-10	19,436	-0.05%
2019/01/18	0	0.00	1	63.10	64.30	-1	19,565	-0.01%
2019/01/17	6	64.02	0	0.00	63.60	6	19,619	0.03%
2019/01/16	0	0.00	4	63.98	64.90	-4	19,722	-0.02%
2019/01/15	2	62.40	11	62.72	62.90	-9	19,591	-0.05%
2019/01/14	13	61.52	2	61.00	61.40	11	19,557	0.06%
2019/01/11	3	64.63	1	64.60	63.30	2	19,391	0.01%
2019/01/10	33	64.71	18	64.92	64.00	15	19,377	0.08%
2019/01/07	11	64.79	12	63.85	63.20	-1	19,279	-0.01%
2019/01/04	3	59.40	9	59.83	62.90	-6	19,258	-0.03%
2019/01/03	10	63.06	6	62.27	61.60	4	19,106	0.02%
2019/01/02	0	0.00	20	62.40	62.80	-20	19,093	-0.10%
2018/12/28	4	61.33	1	61.70	61.20	3	19,120	0.02%
2018/12/27	23	61.93	25	61.31	61.20	-2	19,189	-0.01%
2018/12/26	21	61.77	2	60.70	58.50	19	18,918	0.10%
2018/12/25	11	57.32	5	57.84	60.80	6	18,881	0.03%
2018/12/24	13	60.47	8	60.54	60.00	5	18,659	0.03%
2018/12/22	6	61.65	0	0.00	63.50	6	18,227	0.03%
2018/12/21	20	61.60	14	62.65	63.40	6	18,292	0.03%
2018/12/20	22	64.59	4	63.95	61.70	18	18,034	0.10%
2018/12/19	0	0.00	2	69.00	68.50	-2	17,677	-0.01%
2018/12/18	6	71.17	4	70.70	70.00	2	18,106	0.01%
2018/12/17	3	70.57	2	70.75	71.00	1	18,198	0.01%
2018/12/14	2	68.05	2	68.90	69.20	0	18,092	0.00%
2018/12/13	13	69.66	13	69.68	69.80	0	17,965	0.00%
2018/12/12	3	71.03	4	69.68	69.30	-1	17,838	-0.01%
2018/12/11	47	69.63	43	68.63	68.60	4	17,780	0.02%
2018/12/10	2	70.10	3	68.90	69.60	-1	17,754	-0.01%
2018/12/07	3	74.30	1	74.30	72.70	2	17,516	0.01%
2018/12/06	1	79.30	18	75.93	74.10	-17	17,515	-0.10%
2018/12/05	10	78.37	18	78.44	78.00	-8	17,395	-0.05%
2018/12/04	15	82.35	3	83.07	82.10	12	17,367	0.07%
2018/12/03	13	86.38	29	86.58	85.20	-16	17,253	-0.09%
2018/11/30	20	84.82	7	84.46	84.50	13	16,574	0.08%
2018/11/29	20	84.50	23	83.54	85.80	-3	16,135	-0.02%
2018/11/28	19	78.00	31	77.62	79.90	-12	15,623	-0.08%
2018/11/27	22	76.57	4	75.80	76.00	18	15,145	0.12%
2018/11/26	3	73.33	2	73.45	73.50	1	14,850	0.01%
2018/11/23	13	74.18	7	74.23	72.00	6	14,732	0.04%
2018/11/22	11	74.36	4	76.18	72.80	7	14,384	0.05%
2018/11/21	8	76.60	22	74.69	77.50	-14	13,991	-0.10%
2018/11/20	0	0.00	1	69.90	70.50	-1	13,555	-0.01%
2018/11/19	0	0.00	2	70.10	70.10	-2	13,594	-0.01%
2018/11/16	1	70.60	1	70.50	69.00	0	13,591	0.00%
2018/11/15	60	69.32	52	69.97	70.00	8	13,639	0.06%
2018/11/14	46	68.65	42	69.51	68.00	4	13,554	0.03%
2018/11/13	15	66.93	11	68.46	71.50	4	13,511	0.03%
2018/11/12	9	68.40	13	67.61	69.00	-4	13,388	-0.03%
2018/11/09	13	66.02	14	67.21	67.50	-1	13,312	-0.01%
2018/11/08	32	69.70	21	68.70	66.20	11	13,209	0.08%
2018/11/07	6	66.57	6	67.72	69.80	0	12,822	0.00%
2018/11/06	9	65.42	15	66.14	63.50	-6	12,780	-0.05%
2018/11/05	12	67.28	3	66.10	67.40	9	12,809	0.07%
2018/11/02	13	67.10	13	66.60	66.40	0	12,814	0.00%
2018/11/01	4	62.95	6	62.50	63.30	-2	12,502	-0.02%
2018/10/31	0	0.00	5	57.60	57.60	-5	12,443	-0.04%
2018/10/30	10	51.49	39	51.68	52.40	-29	12,483	-0.23%
2018/10/29	8	50.48	13	50.42	51.80	-5	12,405	-0.04%
2018/10/26	37	50.37	3	50.58	47.10	34	12,467	0.27%
2018/10/25	35	52.81	37	50.60	50.40	-2	12,546	-0.02%
2018/10/24	22	57.12	26	56.78	56.00	-4	12,412	-0.03%
2018/10/23	0	0.00	6	60.72	58.30	-6	12,263	-0.05%
2018/10/22	2	60.75	7	59.93	61.90	-5	12,230	-0.04%
2018/10/19	1	62.20	26	62.22	61.80	-25	12,158	-0.21%
2018/10/18	9	66.37	3	66.17	65.30	6	12,057	0.05%
2018/10/17	2	64.85	3	65.40	65.20	-1	11,952	-0.01%
2018/10/16	2	65.60	1	64.00	64.00	1	11,921	0.01%
2018/10/12	20	62.78	21	63.88	64.10	-1	11,722	-0.01%
2018/10/11	0	0.00	10	63.70	63.50	-10	11,552	-0.09%
2018/10/09	1	71.20	0	0.00	70.50	1	11,443	0.01%
2018/10/08	3	67.20	3	67.23	68.00	0	11,287	0.00%
2018/10/05	0	0.00	5	73.30	70.00	-5	11,098	-0.05%
2018/10/04	5	75.40	2	74.50	75.80	3	10,937	0.03%
2018/10/03	4	74.95	15	77.92	74.90	-11	10,944	-0.10%
2018/10/02	3	79.77	0.1	78.80	78.50	2.9	10,874	0.03%
2018/10/01	0	0.00	1	78.00	79.90	-1	10,996	-0.01%
2018/09/28	14	78.84	7	79.09	78.40	7	11,180	0.06%
2018/09/27	4	78.18	1	79.50	77.30	3	11,181	0.03%
2018/09/26	38	79.16	52	77.23	79.50	-14	11,262	-0.12%
2018/09/25	45	81.36	53	80.52	78.10	-8	11,179	-0.07%
2018/09/21	4	77.20	5	79.02	81.50	-1	10,708	-0.01%
2018/09/20	4	74.68	4	75.03	74.60	0	10,431	0.00%
2018/09/19	3	75.63	2	75.60	74.30	1	10,444	0.01%
2018/09/18	22	72.56	2	73.80	73.90	20	10,448	0.19%
2018/09/17	30	73.61	20	74.64	74.70	10	10,570	0.09%
2018/09/14	1	71.80	1	72.10	72.10	0	10,320	0.00%
2018/09/10	13	72.87	10	73.35	69.50	3	9,872	0.03%
2018/09/07	1	77.00	0	0.00	77.20	1	9,740	0.01%
2018/09/06	1	85.40	1	85.20	85.00	0	9,688	0.00%
2018/09/05	1	84.30	0	0.00	84.30	1	9,854	0.01%
2018/08/30	4	89.43	5	89.38	87.50	-1	10,763	-0.01%
2018/08/27	0	0.00	1	88.60	88.20	-1	11,612	-0.01%
2018/08/24	1	84.00	1	83.30	84.50	0	11,737	0.00%
2018/08/23	0	0.00	2	86.25	85.20	-2	12,123	-0.02%
2018/08/22	3	83.47	2	85.65	87.30	1	12,328	0.01%
2018/08/21	2	85.40	1	86.10	86.60	1	12,292	0.01%
2018/08/20	3	85.87	3	84.03	84.20	0	12,374	0.00%
2018/08/17	0.2	90.30	0	0.00	90.20	0.2	12,304	0.00%
2018/08/15	0	0.00	2	90.20	90.30	-2	12,514	-0.02%
2018/08/14	1	89.00	1	91.30	91.50	0	12,602	0.00%
2018/08/08	1	96.00	0	0.00	95.60	1	13,595	0.01%
2018/08/07	3	101.40	2	102.00	102.50	1	13,996	0.01%
2018/08/06	2	98.40	0	0.00	99.50	2	14,580	0.01%
2018/08/03	0	0.00	1	93.00	97.00	-1	15,125	-0.01%
2018/08/01	1	103.50	0	0.00	99.20	1	15,010	0.01%
2018/07/27	0	0.00	1	110.00	113.00	-1	15,325	-0.01%
2018/07/23	0	0.00	3	109.50	108.00	-3	16,091	-0.02%
2018/07/20	0	0.00	1	119.00	115.00	-1	16,295	-0.01%
2018/07/18	0	0.00	3	117.00	109.50	-3	16,549	-0.02%
2018/07/16	7	115.64	6	116.00	116.50	1	16,937	0.01%
2018/07/11	2	113.00	2	113.00	113.00	0	18,121	0.00%
2018/07/10	0	0.00	1	117.00	115.00	-1	18,706	-0.01%
2018/07/09	1	114.00	1	114.50	114.00	0	19,373	0.00%
2018/07/06	8	113.19	7	111.43	117.50	1	19,510	0.01%
2018/07/05	8	108.88	2	107.50	107.00	6	19,568	0.03%
2018/07/04	1	107.50	7	111.43	107.00	-6	19,769	-0.03%
2018/07/03	2	116.25	4	115.50	115.50	-2	20,025	-0.01%
2018/07/02	5	118.60	3	117.17	115.50	2	20,029	0.01%
2018/06/28	1	127.00	1	124.50	123.00	0	20,003	0.00%
2018/06/27	8	126.19	2	125.00	128.00	6	20,283	0.03%
2018/06/26	3	129.67	5	129.50	125.00	-2	20,572	-0.01%
2018/06/22	0	0.00	6	124.00	124.00	-6	20,571	-0.03%
2018/06/21	4	128.00	6	127.08	129.00	-2	20,592	-0.01%
2018/06/20	0	0.00	2	120.75	123.00	-2	20,819	-0.01%
2018/06/19	0	0.00	1	125.00	124.00	-1	21,083	0.00%
2018/06/15	2	126.50	2	127.25	128.00	0	21,343	0.00%
2018/06/14	7	126.57	10	127.25	127.50	-3	21,757	-0.01%
2018/06/13	1	129.00	3	125.83	127.50	-2	22,584	-0.01%
2018/06/12	6	127.58	6	128.42	128.00	0	22,755	0.00%
2018/06/11	7	124.07	4	124.00	125.50	3	22,574	0.01%
2018/06/08	13	116.23	8	115.50	120.50	5	22,440	0.02%
2018/06/07	4	127.75	6.1	125.25	125.00	-2.1	22,077	-0.01%
2018/06/06	10	123.85	12	122.75	128.00	-2	22,058	-0.01%
2018/06/05	30	123.48	4	128.25	122.50	26	21,956	0.12%
2018/06/04	1	137.50	10	138.50	136.00	-9	21,514	-0.04%
2018/06/01	0	0.00	4	139.63	137.00	-4	21,474	-0.02%
2018/05/31	14	145.93	14	146.86	141.00	0	21,435	0.00%
2018/05/30	9	143.94	6	144.00	143.00	3	20,992	0.01%
2018/05/29	7	144.07	14	144.43	143.00	-7	20,769	-0.03%
2018/05/28	15	143.50	6	142.75	142.00	9	20,607	0.04%
2018/05/25	13	140.31	3	140.17	140.00	10	20,488	0.05%
2018/05/24	1	136.00	2	138.25	138.00	-1	20,424	0.00%
2018/05/23	5	137.40	10	138.30	137.00	-5	20,377	-0.02%
2018/05/22	7	137.36	6	137.00	136.50	1	20,225	0.00%
2018/05/18	0	0.00	6	137.50	139.00	-6	20,217	-0.03%
2018/05/17	18	138.47	23	140.24	136.50	-5	20,166	-0.02%
2018/05/16	28	148.14	19	146.16	141.50	9	20,054	0.04%
2018/05/15	21	143.62	31	144.63	141.00	-10	19,651	-0.05%
2018/05/14	37	146.99	27	146.50	151.00	10	19,438	0.05%
2018/05/11	25	139.78	21	139.83	137.50	4	18,840	0.02%
2018/05/10	17	133.74	7	130.14	135.50	10	18,366	0.05%
2018/05/09	12	132.58	14	133.57	131.00	-2	18,655	-0.01%
2018/05/08	12	134.04	12	134.54	132.00	0	18,633	0.00%
2018/05/07	8	130.75	3	130.67	131.00	5	18,638	0.03%
2018/05/04	7	128.07	6	130.08	127.00	1	18,647	0.01%
2018/05/03	12	134.96	8	136.31	130.50	4	19,036	0.02%
2018/05/02	3	132.17	10	133.85	134.50	-7	19,101	-0.04%
2018/04/30	7	129.79	7	130.71	129.00	0	19,276	0.00%
2018/04/27	6	131.67	6	133.50	131.00	0	19,738	0.00%
2018/04/26	2	129.00	14	128.61	128.50	-12	20,196	-0.06%
2018/04/25	20	123.90	22	124.61	124.00	-2	20,437	-0.01%
2018/04/24	10	125.20	20	121.75	120.50	-10	20,453	-0.05%
2018/04/23	18	129.75	18	135.11	128.00	0	20,274	0.00%
2018/04/20	8	133.94	64	134.76	133.00	-56	20,187	-0.28%
2018/04/19	34	138.63	20.1	138.48	138.50	13.9	19,928	0.07%
2018/04/18	77	131.94	19	132.21	133.00	58	19,375	0.30%
2018/04/17	12	131.21	50	131.64	127.50	-38	19,068	-0.20%
2018/04/16	48	134.97	37	133.97	139.00	11	18,751	0.06%
2018/04/13	26	127.52	44	126.26	130.00	-18	18,183	-0.10%
2018/04/12	2	116.50	8	117.06	120.00	-6	17,461	-0.03%
2018/04/11	12	119.25	9	119.06	116.50	3	17,297	0.02%
2018/04/10	15	116.23	24	116.90	115.50	-9	17,082	-0.05%
2018/04/09	58	111.97	16	111.75	115.50	42	17,027	0.25%
2018/04/03	7	105.86	16	106.22	105.50	-9	16,574	-0.05%
2018/04/02	11	106.18	14	106.21	105.00	-3	16,475	-0.02%
2018/03/31	10	106.35	5	106.50	106.50	5	16,428	0.03%
2018/03/30	21	109.67	34	109.40	107.50	-13	16,426	-0.08%
2018/03/29	73	107.16	75	108.00	107.50	-2	16,147	-0.01%
2018/03/28	3	102.67	22	102.00	102.00	-19	15,663	-0.12%
2018/03/27	9	104.00	15	104.20	104.50	-6	15,543	-0.04%
2018/03/26	9	99.98	8	100.56	100.50	1	15,389	0.01%
2018/03/23	37	100.69	9	101.27	99.10	28	15,300	0.18%
2018/03/22	15	109.40	66	108.73	105.50	-51	14,998	-0.34%
2018/03/21	26	107.42	5	107.60	107.00	21	14,641	0.14%
2018/03/20	46	107.50	33	107.53	111.00	13	14,362	0.09%
2018/03/19	55	105.31	64	105.63	105.50	-9	13,950	-0.06%
2018/03/16	42	99.10	72	99.24	98.80	-30	13,064	-0.23%
2018/03/14	3	96.80	17	96.56	95.80	-14	12,853	-0.11%
2018/03/13	3	98.07	6	97.97	97.20	-3	13,013	-0.02%
2018/03/12	16	98.33	14	97.56	97.30	2	13,020	0.02%
2018/03/09	58	95.15	12.8	95.55	95.60	45.2	12,930	0.35%
2018/03/08	5	92.20	1	91.80	91.80	4	12,835	0.03%
2018/03/07	1	92.40	5	91.16	90.90	-4	12,893	-0.03%
2018/03/06	11	91.46	2	90.70	91.50	9	13,000	0.07%
2018/02/27	0	0.00	5.2	90.87	89.80	-5.2	13,196	-0.04%
2018/02/26	0	0.00	1	90.80	90.80	-1	13,182	-0.01%
2018/02/23	0	0.00	1	95.00	92.30	-1	13,170	-0.01%
2018/02/21	6	92.67	14	93.01	93.80	-8	13,935	-0.06%
2018/02/12	11	88.55	32	89.53	88.00	-21	13,860	-0.15%
2018/02/09	21	90.08	3	89.00	89.00	18	13,859	0.13%
2018/02/08	12	93.27	3	95.47	93.70	9	13,774	0.07%
2018/02/07	12	97.79	13	98.25	96.10	-1	13,596	-0.01%
2018/02/06	16	95.91	14	92.13	92.50	2	13,462	0.01%
2018/02/05	0	0.00	9	99.41	101.50	-9	13,530	-0.07%
2018/02/02	7	99.76	1	99.90	99.90	6	13,821	0.04%
2018/02/01	15	103.10	22	104.23	102.00	-7	13,956	-0.05%
2018/01/31	3	98.90	1.1	98.56	101.50	1.9	13,751	0.01%
2018/01/30	20	100.58	24	99.85	100.50	-4	13,742	-0.03%
2018/01/29	14	97.21	12	96.87	99.50	2	13,513	0.01%
2018/01/26	33	100.39	25	102.72	94.40	8	13,519	0.06%
2018/01/25	27	99.30	18	99.23	100.00	9	13,241	0.07%
2018/01/24	21	99.48	11	99.84	99.00	10	13,005	0.08%
2018/01/23	17	97.89	22	98.69	97.50	-5	12,675	-0.04%
2018/01/22	20	93.19	24	94.73	97.60	-4	12,323	-0.03%
2018/01/19	16	86.98	17	87.67	88.80	-1	12,166	-0.01%
2018/01/18	2	84.00	3	83.87	83.70	-1	11,858	-0.01%
2018/01/17	1	81.00	1	81.40	81.40	0	12,138	0.00%
2018/01/16	2	82.40	2	82.00	81.50	0	12,388	0.00%
2018/01/15	0	0.00	1	81.50	81.90	-1	12,650	-0.01%
2018/01/11	1	79.00	0	0.00	79.10	1	13,565	0.01%
2018/01/09	0	0.00	2	81.85	81.50	-2	14,253	-0.01%
2018/01/04	0	0.00	1	81.40	81.40	-1	16,200	-0.01%
2018/01/03	5	79.66	11	79.97	81.60	-6	16,207	-0.04%