中美晶 (5483)-富邦-板橋券商分點個股進出

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
208.5
漲跌
▲3.0
漲幅
+1.46%
成交量
4,868張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	2.3	206.11	10.6	206.96	208.50	-8.3	7,851	-0.11%
2024/05/30	7.3	202.22	5.4	204.24	205.50	2	7,872	0.03%
2024/05/29	3	202.83	4	203.38	203.00	-1	7,885	-0.01%
2024/05/28	1	205.49	2.1	205.28	205.00	-1.1	7,951	-0.01%
2024/05/27	7	205.64	6	205.28	205.50	1	7,949	0.01%
2024/05/24	1.2	199.15	3.4	202.68	202.50	-2.3	7,948	-0.03%
2024/05/23	2.1	201.98	1	203.00	201.50	1.1	7,944	0.01%
2024/05/22	3.6	203.26	26.2	202.42	202.50	-22.6	7,874	-0.29%
2024/05/21	2	198.75	16	198.44	199.00	-14	7,822	-0.18%
2024/05/20	8	198.44	12.9	199.17	199.00	-4.9	7,770	-0.06%
2024/05/17	3.1	194.52	26.5	195.24	195.50	-23.5	7,679	-0.31%
2024/05/16	0	191.50	11.1	191.18	191.50	-11.1	7,631	-0.15%
2024/05/15	4.1	189.75	1.1	189.55	191.00	3	7,680	0.04%
2024/05/14	7.2	189.38	4.5	189.50	189.00	2.7	7,778	0.03%
2024/05/13	34.5	190.06	3	190.00	189.00	31.5	7,797	0.40%
2024/05/10	2.1	192.59	21.1	193.18	194.50	-19	7,742	-0.25%
2024/05/09	1	193.00	0	0.00	194.00	1	7,689	0.01%
2024/05/08	6.2	191.28	5	192.40	193.00	1.2	7,684	0.02%
2024/05/07	16.4	193.01	0.2	193.88	194.00	16.2	7,657	0.21%
2024/05/06	3	194.18	10.2	194.66	197.00	-7.1	7,633	-0.09%
2024/05/03	5.1	196.29	5.2	197.57	192.50	-0.1	7,644	0.00%
2024/05/02	3	194.17	1.7	194.88	196.00	1.3	7,677	0.02%
2024/04/30	3	194.33	1	196.50	195.50	2	7,715	0.03%
2024/04/29	3.1	193.19	2.8	193.55	194.50	0.4	7,770	0.00%
2024/04/26	4.1	192.38	0	0.00	192.50	4.1	7,809	0.05%
2024/04/25	0.1	192.93	1	192.00	191.50	-0.9	7,832	-0.01%
2024/04/24	2.2	194.74	4	195.38	194.00	-1.8	7,903	-0.02%
2024/04/23	1.2	189.13	1.1	192.21	188.50	0.1	7,969	0.00%
2024/04/22	7.5	190.04	9	189.78	188.50	-1.5	8,055	-0.02%
2024/04/19	13.4	193.73	18.5	194.41	192.00	-5.1	8,008	-0.06%
2024/04/18	11.5	199.79	1	199.50	199.50	10.5	7,978	0.13%
2024/04/17	5	202.70	1	203.50	202.00	4	8,054	0.05%
2024/04/16	24	199.54	7	199.99	199.00	16.9	8,071	0.21%
2024/04/15	7.2	208.02	0	0.00	208.50	7.2	7,963	0.09%
2024/04/12	3	212.32	9	211.54	211.50	-6	7,933	-0.08%
2024/04/11	2.2	208.83	4	209.88	210.00	-1.8	7,977	-0.02%
2024/04/10	2	211.51	2	213.24	211.00	0	8,052	0.00%
2024/04/09	17.1	210.01	14	210.43	210.50	3.1	8,170	0.04%
2024/04/08	1	210.50	7	209.64	210.50	-6	8,228	-0.07%
2024/04/03	5	210.01	10	210.50	211.00	-5	8,250	-0.06%
2024/04/02	4.2	209.89	7.1	209.95	209.50	-2.9	8,294	-0.03%
2024/04/01	32.3	210.25	12.5	210.90	208.00	19.7	8,371	0.24%
2024/03/29	20.7	213.19	34.8	213.84	214.50	-14.1	8,349	-0.17%
2024/03/28	39.4	217.66	15.1	217.84	215.00	24.4	8,105	0.30%
2024/03/27	35.8	218.61	19.4	218.82	223.50	16.4	7,891	0.21%
2024/03/26	26.6	218.01	12.1	220.58	214.00	14.5	7,710	0.19%
2024/03/25	9	221.72	5.2	221.80	220.00	3.9	7,706	0.05%
2024/03/22	23.6	225.37	13.2	225.83	224.00	10.4	7,788	0.13%
2024/03/21	33.9	233.17	22.1	235.49	232.50	11.8	7,772	0.15%
2024/03/20	44.9	235.96	50.7	237.66	240.00	-5.8	7,614	-0.08%
2024/03/19	65.4	226.32	120.9	224.69	226.00	-55.4	7,048	-0.79%	大賣/
2024/03/18	13.2	205.97	9.1	206.39	207.50	4.1	6,610	0.06%
2024/03/15	4.3	207.16	21.4	207.91	207.50	-17.1	6,664	-0.26%
2024/03/14	16.4	212.62	22.5	213.02	208.50	-6.1	6,596	-0.09%
2024/03/13	26.2	218.91	39.4	219.47	215.50	-13.2	6,432	-0.20%
2024/03/12	16.4	212.54	12	210.84	214.50	4.3	6,260	0.07%
2024/03/11	38.1	210.73	23.2	209.97	209.00	14.9	6,205	0.24%
2024/03/08	51	211.67	53.3	211.82	209.00	-2.4	6,145	-0.04%
2024/03/07	15.1	200.57	16.6	199.83	200.50	-1.5	5,714	-0.03%
2024/03/06	0	0.00	8	196.69	197.00	-8	5,628	-0.14%
2024/03/05	3.2	194.72	27.2	195.75	197.00	-24	5,650	-0.42%
2024/03/04	7	192.22	49.5	192.47	193.50	-42.5	5,690	-0.75%
2024/03/01	22.1	188.69	28.2	189.76	189.50	-6.1	5,804	-0.11%
2024/02/29	8	185.94	0	0.00	185.50	8	5,752	0.14%
2024/02/27	14	186.36	4	189.48	186.00	10	5,798	0.17%
2024/02/26	5	187.70	5	188.50	188.00	0	5,791	0.00%
2024/02/23	10.8	188.12	10.1	188.40	187.00	0.7	5,808	0.01%
2024/02/22	6.6	188.77	12.6	188.14	188.50	-5.9	5,836	-0.10%
2024/02/21	3.3	185.55	6.1	186.24	185.50	-2.7	5,847	-0.05%
2024/02/20	2.3	185.06	8.5	185.76	186.00	-6.2	5,879	-0.11%
2024/02/19	4	184.25	10.2	184.81	184.50	-6.2	5,904	-0.10%
2024/02/16	17.5	182.22	16	181.81	184.00	1.5	5,919	0.03%
2024/02/15	33.5	184.32	6.2	184.68	184.00	27.4	5,927	0.46%
2024/02/05	8.5	191.12	5.1	191.47	192.00	3.4	5,864	0.06%
2024/02/02	8.1	191.50	0.4	191.87	191.00	7.6	5,886	0.13%
2024/02/01	8.1	191.76	0	192.50	191.50	8.1	5,896	0.14%
2024/01/31	0.1	192.50	3	192.67	192.00	-2.9	5,965	-0.05%
2024/01/30	11.1	192.73	2	192.75	192.50	9.1	5,984	0.15%
2024/01/29	4	192.63	1	194.00	194.00	3	6,038	0.05%
2024/01/26	8.1	192.39	2	193.00	192.50	6.1	6,078	0.10%
2024/01/25	34.2	195.78	2.1	195.99	195.00	32.2	6,152	0.52%
2024/01/24	4.2	201.90	42.2	202.24	203.50	-38	6,207	-0.61%
2024/01/23	2	200.98	16.5	198.97	201.00	-14.4	6,164	-0.23%
2024/01/22	19.3	196.77	6.2	197.10	196.00	13	6,117	0.21%
2024/01/19	9	196.44	20.1	196.60	197.50	-11.1	6,077	-0.18%
2024/01/18	0	192.43	6.2	193.30	195.50	-6.2	6,074	-0.10%
2024/01/17	8.1	191.57	5	192.50	191.00	3.1	5,984	0.05%
2024/01/16	24.5	194.45	8.1	195.32	196.00	16.4	5,862	0.28%
2024/01/15	8.2	200.00	5.2	199.79	201.00	3	5,754	0.05%
2024/01/12	3	197.50	5.1	198.68	200.00	-2.1	5,744	-0.04%
2024/01/11	26.1	199.61	15	200.23	200.00	11.1	5,675	0.20%
2024/01/10	3.2	195.37	11.8	195.21	196.50	-8.6	5,572	-0.15%
2024/01/09	0.1	192.62	0	193.00	193.00	0.1	5,525	0.00%
2024/01/08	3.1	190.85	3.2	191.94	192.50	-0.1	5,490	0.00%
2024/01/05	13.5	190.74	1	192.00	191.50	12.5	5,465	0.23%
2024/01/04	3	190.86	1.2	190.60	191.50	1.8	5,417	0.03%
2024/01/03	30.4	193.64	0	0.00	193.00	30.4	5,373	0.57%
2024/01/02	10	195.05	5.2	199.69	201.00	4.8	5,226	0.09%
2023/12/29	5.3	193.63	7.5	195.04	196.00	-2.1	5,147	-0.04%
2023/12/28	11.2	197.19	11	196.18	196.00	0.2	5,112	0.00%
2023/12/27	25.8	201.11	13.6	202.02	200.50	12.2	5,047	0.24%
2023/12/26	3.3	203.12	20.8	203.79	207.50	-17.5	4,939	-0.36%
2023/12/25	3.1	196.68	0	0.00	198.50	3.1	4,817	0.06%
2023/12/22	5.1	197.59	8	198.37	199.00	-3	4,744	-0.06%
2023/12/21	2.6	195.39	3.3	196.58	198.50	-0.7	4,666	-0.01%
2023/12/20	3.4	197.75	4	198.00	198.00	-0.6	4,595	-0.01%
2023/12/19	14.2	198.14	14	198.07	200.50	0.2	4,467	0.00%
2023/12/18	6.3	201.49	15.4	200.12	200.50	-9	4,314	-0.21%
2023/12/15	9.3	196.81	30.3	196.96	197.50	-21	4,171	-0.50%
2023/12/14	1.1	191.41	12.2	190.48	191.50	-11.1	3,986	-0.28%
2023/12/13	6.1	188.51	6	188.17	187.50	0.1	3,933	0.00%
2023/12/12	11.4	189.88	22.6	189.66	190.50	-11.2	3,934	-0.28%
2023/12/11	3	185.00	6.1	185.73	185.50	-3.1	3,931	-0.08%
2023/12/08	2	185.00	5.2	186.18	184.50	-3.2	3,926	-0.08%
2023/12/07	3.9	184.07	5.5	185.50	183.50	-1.7	3,939	-0.04%
2023/12/06	1.2	185.24	19.2	184.31	184.50	-18.1	3,910	-0.46%
2023/12/05	16.5	180.13	8.2	179.70	180.50	8.4	3,885	0.21%
2023/12/04	7.1	183.37	6	183.50	183.00	1.1	3,840	0.03%
2023/12/01	4.2	183.39	7	183.93	184.50	-2.9	3,828	-0.07%
2023/11/30	2	184.50	7.2	184.87	183.00	-5.2	3,797	-0.14%
2023/11/29	10.3	184.59	10.1	185.14	185.00	0.2	3,750	0.00%
2023/11/28	10.6	182.73	35.4	182.77	182.00	-24.8	3,641	-0.68%
2023/11/27	1.5	177.57	1.8	177.72	177.50	-0.3	3,479	-0.01%
2023/11/24	3.8	177.96	20	178.75	179.00	-16.3	3,449	-0.47%
2023/11/22	1	173.72	1.4	173.46	173.50	-0.5	3,373	-0.01%
2023/11/21	2	175.99	7.4	176.24	175.00	-5.4	3,346	-0.16%
2023/11/20	1.3	175.11	0	175.00	175.00	1.3	3,336	0.04%
2023/11/17	8	177.44	16	177.56	177.50	-8	3,321	-0.24%
2023/11/16	2.1	174.69	21.2	175.16	176.50	-19.1	3,282	-0.58%
2023/11/15	6.5	174.71	13.3	175.03	174.00	-6.9	3,243	-0.21%
2023/11/14	12	173.08	3	173.50	173.50	9	3,212	0.28%
2023/11/13	9.4	176.33	5	176.60	175.50	4.3	3,173	0.14%
2023/11/10	2	175.25	11.6	175.03	175.00	-9.6	3,157	-0.30%
2023/11/09	0.2	170.50	2.1	172.96	172.50	-1.9	3,140	-0.06%
2023/11/08	6.1	173.42	5.3	174.25	172.50	0.8	3,184	0.03%
2023/11/07	3.1	174.16	13	174.42	175.00	-9.9	3,141	-0.32%
2023/11/06	10.5	174.76	6.2	174.92	175.00	4.3	3,148	0.14%
2023/11/03	7.4	172.84	11.2	172.94	173.00	-3.8	3,136	-0.12%
2023/11/02	8.3	170.75	24.2	171.25	173.00	-15.8	3,191	-0.50%
2023/11/01	10.9	168.34	30.9	168.25	170.00	-20	3,118	-0.64%
2023/10/31	1	166.00	3	165.00	163.50	-2	3,015	-0.07%
2023/10/30	0	0.00	9	164.56	164.50	-9	3,108	-0.29%
2023/10/27	5.1	161.30	0	0.00	161.50	5.1	3,136	0.16%
2023/10/26	10.1	159.96	2.2	159.50	159.00	7.9	3,209	0.25%
2023/10/25	3	162.50	3.1	163.16	162.50	-0.1	3,262	0.00%
2023/10/24	2	161.01	0	0.00	161.00	2	3,337	0.06%
2023/10/23	2	160.50	0	0.00	161.50	2	3,490	0.06%
2023/10/20	2.1	161.26	1	160.50	161.50	1.1	3,591	0.03%
2023/10/19	6.4	162.08	6.1	161.67	162.50	0.3	3,703	0.01%
2023/10/18	2.2	164.41	2	163.75	163.50	0.2	3,798	0.01%
2023/10/17	3.2	166.16	3	166.83	166.00	0.1	3,867	0.00%
2023/10/16	4.2	165.71	3.6	165.14	166.00	0.6	4,055	0.02%
2023/10/13	1.4	165.15	1	165.51	166.00	0.4	4,216	0.01%
2023/10/12	2	166.50	3.2	166.03	166.50	-1.2	4,350	-0.03%
2023/10/11	0	0.00	13.2	163.96	164.50	-13.2	4,611	-0.29%
2023/10/06	0	0.00	1	162.00	161.50	-1	4,943	-0.02%
2023/10/05	0	0.00	0.3	161.00	162.00	-0.3	5,309	0.00%
2023/10/04	2.2	158.27	1	160.00	159.00	1.2	5,327	0.02%
2023/10/03	0.3	161.00	2	161.25	161.00	-1.7	5,300	-0.03%
2023/10/02	1	162.00	6	161.08	162.00	-5	5,302	-0.09%
2023/09/28	3.3	157.24	7	157.07	157.00	-3.7	5,299	-0.07%
2023/09/27	2	157.00	0	0.00	157.00	2	5,305	0.04%
2023/09/26	0.4	158.36	0	0.00	157.00	0.4	5,314	0.01%
2023/09/25	0.5	160.00	0	0.00	160.50	0.5	5,316	0.01%
2023/09/22	0.4	158.94	0	0.00	160.00	0.4	5,350	0.01%
2023/09/21	6.7	159.05	2	158.51	158.00	4.7	5,345	0.09%
2023/09/20	9.4	161.45	3	162.50	162.00	6.4	5,322	0.12%
2023/09/19	1.1	164.48	2.1	164.22	163.50	-1	5,329	-0.02%
2023/09/18	2	165.50	5.1	164.91	165.00	-3.1	5,339	-0.06%
2023/09/15	3.4	166.24	10.5	165.67	166.50	-7.1	5,428	-0.13%
2023/09/14	3.1	165.13	17.3	164.09	164.00	-14.2	5,382	-0.26%
2023/09/13	2	160.51	1	161.00	161.00	1	5,290	0.02%
2023/09/12	5.1	161.37	3.1	160.54	161.00	1.9	5,355	0.04%
2023/09/11	0	0.00	7	157.14	157.00	-7	5,353	-0.13%
2023/09/08	3.1	155.66	0	0.00	155.50	3.1	5,383	0.06%
2023/09/07	5.2	159.08	5.3	160.41	158.00	-0.1	5,393	0.00%
2023/09/06	4	158.88	2	158.75	158.50	2	5,367	0.04%
2023/09/05	8	159.38	1	159.00	160.00	7	5,363	0.13%
2023/09/04	2.2	158.42	1	160.50	160.00	1.2	5,371	0.02%
2023/09/01	1.1	158.07	1.1	158.97	158.50	0	5,370	0.00%
2023/08/31	2	157.50	0	157.75	156.50	2	5,404	0.04%
2023/08/30	2	156.75	0.1	157.00	156.50	1.9	5,424	0.04%
2023/08/29	3	155.00	2	154.50	155.50	1	5,451	0.02%
2023/08/28	2	154.49	1	154.52	154.50	1	5,477	0.02%
2023/08/25	0	153.03	0	0.00	152.50	0	5,505	0.00%
2023/08/24	1.7	155.46	2.2	155.28	154.50	-0.5	5,537	-0.01%
2023/08/23	0	0.00	0.3	154.50	155.00	-0.3	5,562	-0.01%
2023/08/22	8	153.69	0	154.50	153.00	8	5,614	0.14%
2023/08/21	1	152.50	1.2	153.59	153.50	-0.2	5,652	0.00%
2023/08/18	0	155.90	0.2	154.50	154.00	-0.1	5,687	0.00%
2023/08/17	3.7	154.07	5	155.20	156.50	-1.3	5,682	-0.02%
2023/08/16	2.5	150.15	3.5	152.23	152.00	-1	5,669	-0.02%
2023/08/15	2.4	154.08	2	155.00	153.00	0.4	5,663	0.01%
2023/08/14	11.5	152.56	7	153.07	154.50	4.5	5,662	0.08%
2023/08/11	6.1	158.98	2	160.00	157.50	4.1	5,620	0.07%
2023/08/10	6.1	158.34	6.2	158.43	158.50	-0.1	5,613	0.00%
2023/08/09	6.2	159.11	3	159.50	160.00	3.2	5,595	0.06%
2023/08/08	14	160.99	1.4	160.83	161.50	12.6	5,567	0.23%
2023/08/07	7.2	167.57	1	167.00	167.50	6.2	5,498	0.11%
2023/08/04	2	163.50	1	165.01	165.50	1	5,469	0.02%
2023/08/02	15.3	164.24	0.6	165.45	163.00	14.8	5,465	0.27%
2023/08/01	6.1	169.34	3	169.17	168.50	3.1	5,424	0.06%
2023/07/31	8	171.88	4.5	172.52	171.50	3.5	5,375	0.06%
2023/07/28	14.1	171.36	8.1	170.71	171.00	6	5,311	0.11%
2023/07/27	12.1	169.05	5	170.00	169.50	7	5,230	0.13%
2023/07/26	15.5	168.63	9	168.17	165.50	6.5	5,150	0.13%
2023/07/25	9.2	176.55	9	176.67	175.50	0.1	4,990	0.00%
2023/07/24	21.2	180.84	15.5	180.58	180.50	5.7	4,881	0.12%
2023/07/21	10.1	178.86	10.7	178.68	180.00	-0.6	4,755	-0.01%
2023/07/20	8.2	182.02	5.1	182.40	181.50	3.1	4,673	0.07%
2023/07/19	13.2	182.03	15.3	184.70	179.00	-2.1	4,567	-0.05%
2023/07/18	9.3	182.25	7	182.86	183.00	2.3	4,378	0.05%
2023/07/17	12.1	183.17	52.2	182.46	182.00	-40.1	4,233	-0.95%
2023/07/14	15.1	184.06	80.7	184.31	185.00	-65.6	4,107	-1.60%
2023/07/13	24.1	179.79	25.2	178.39	177.50	-1.1	3,826	-0.03%
2023/07/12	112	169.70	69.7	170.11	176.50	42.3	3,439	1.23%	大買/
2023/07/11	2	161.76	34.5	161.95	162.50	-32.5	3,081	-1.05%
2023/07/10	1	160.49	5	160.00	160.00	-4	3,063	-0.13%
2023/07/07	1.2	158.16	1.1	159.09	159.00	0.1	3,079	0.00%
2023/07/06	2	160.75	0.3	160.00	161.00	1.7	3,086	0.06%
2023/07/05	2.3	161.78	1.1	162.50	161.50	1.2	3,110	0.04%
2023/07/04	4	161.50	12	161.96	161.50	-8	3,100	-0.26%
2023/07/03	12	162.92	1	162.99	162.50	11	3,123	0.35%
2023/06/30	1	160.50	7	161.14	161.50	-6	3,136	-0.19%
2023/06/29	0.1	159.92	3	159.67	159.00	-2.9	3,114	-0.09%
2023/06/28	1	160.50	2	159.50	158.00	-1	3,117	-0.03%
2023/06/27	10	159.99	4	159.38	157.50	6	3,127	0.19%
2023/06/26	3.1	157.32	32	157.53	157.00	-28.9	3,104	-0.93%
2023/06/21	16.3	156.69	26.2	157.69	156.00	-9.9	3,097	-0.32%
2023/06/20	2	161.00	1	160.51	160.50	1	3,024	0.03%
2023/06/19	1.2	163.46	0	0.00	162.00	1.2	3,062	0.04%
2023/06/16	1.1	162.66	8.2	163.80	164.00	-7.1	3,044	-0.23%
2023/06/15	2	160.50	3.5	161.26	161.50	-1.5	3,018	-0.05%
2023/06/14	5	160.00	4	160.38	160.00	1	3,166	0.03%
2023/06/13	7	159.50	8	159.50	159.50	-1	3,155	-0.03%
2023/06/12	0	0.00	1	157.00	157.00	-1	3,149	-0.03%
2023/06/09	1	156.00	0	157.50	156.50	1	3,167	0.03%
2023/06/08	1.1	156.05	0	0.00	156.00	1.1	3,152	0.03%
2023/06/07	8	158.00	5	158.40	159.00	3	3,186	0.09%
2023/06/06	6.1	157.18	1.1	157.00	157.00	5.1	3,200	0.16%
2023/06/05	1	159.51	8	160.50	160.00	-7	3,184	-0.22%
2023/06/02	0.1	157.03	19.1	158.00	158.00	-18.9	3,186	-0.59%
2023/06/01	3	157.00	1	157.00	157.00	2	3,168	0.06%
2023/05/31	0.3	159.40	5.1	159.11	159.00	-4.9	3,155	-0.15%
2023/05/30	3	159.00	3.1	159.16	159.00	-0.1	3,136	0.00%
2023/05/29	1	159.50	17.2	159.76	159.50	-16.1	3,164	-0.51%
2023/05/26	4	157.75	25	158.38	158.50	-21	3,150	-0.67%
2023/05/25	1.3	157.00	3	157.00	156.50	-1.7	3,128	-0.06%
2023/05/24	0.1	155.00	20.3	154.50	155.50	-20.2	3,096	-0.65%
2023/05/23	10	154.00	3	153.83	153.00	7	3,068	0.23%
2023/05/22	12	151.71	1	153.00	153.00	11	3,047	0.36%
2023/05/19	0	0.00	3	152.00	151.00	-3	3,023	-0.10%
2023/05/18	1.6	152.51	6	152.92	152.50	-4.4	3,002	-0.15%
2023/05/17	1.2	149.68	3	150.50	150.50	-1.8	2,987	-0.06%
2023/05/16	7	149.08	1	150.50	148.50	6	2,967	0.20%
2023/05/15	16	148.91	2	149.00	148.50	14	2,944	0.48%
2023/05/12	3.1	146.69	1	146.00	147.00	2.1	2,956	0.07%
2023/05/11	29	148.33	19	146.92	146.50	10	2,950	0.34%
2023/05/09	31	153.11	1	152.00	151.00	30	2,947	1.02%
2023/05/08	19	152.74	14.3	154.19	154.50	4.7	2,946	0.16%
2023/05/05	1	148.00	3.3	147.36	148.00	-2.3	2,897	-0.08%
2023/05/04	33.3	145.74	4	145.00	145.00	29.3	2,945	1.00%
2023/05/03	3.1	147.01	16	147.50	147.00	-12.9	2,980	-0.43%
2023/05/02	2	150.00	2	150.00	150.00	0	3,042	0.00%
2023/04/28	0.6	148.00	4	148.38	147.50	-3.4	3,118	-0.11%
2023/04/27	5	146.00	7	146.00	146.50	-2	3,122	-0.06%
2023/04/26	1.1	143.11	0	0.00	144.50	1.1	3,125	0.04%
2023/04/25	18.1	144.59	1	149.00	144.00	17.1	3,132	0.54%
2023/04/24	1.1	148.04	0	0.00	148.00	1.1	3,116	0.03%
2023/04/21	27	150.15	3	150.33	149.00	24	3,251	0.74%
2023/04/20	16.4	150.36	3	151.17	149.00	13.4	3,261	0.41%
2023/04/19	6.1	152.17	0	154.00	151.50	6.1	3,293	0.18%
2023/04/18	3.2	153.99	1	155.50	153.00	2.2	3,307	0.07%
2023/04/17	3.1	155.67	1	156.00	155.00	2.1	3,310	0.06%
2023/04/14	0	156.46	1.1	156.00	155.50	-1	3,329	-0.03%
2023/04/13	4.2	154.64	2	155.25	154.00	2.2	3,363	0.07%
2023/04/12	7	156.29	1.1	157.43	156.00	6	3,362	0.18%
2023/04/11	6.1	157.50	1.1	157.48	157.00	5.1	3,357	0.15%
2023/04/10	40.4	157.15	32.1	156.56	156.50	8.4	3,374	0.25%
2023/04/07	3	154.17	0	0.00	154.50	3	3,330	0.09%
2023/04/06	5.1	153.20	1	153.00	152.50	4.1	3,321	0.12%
2023/03/31	0.3	157.77	0	0.00	156.00	0.3	3,311	0.01%
2023/03/30	8	155.81	3.2	156.15	156.50	4.9	3,324	0.15%
2023/03/29	1.2	153.57	1	155.00	153.50	0.2	3,355	0.00%
2023/03/28	1.1	154.09	0	0.00	154.00	1.1	3,451	0.03%
2023/03/27	0.2	158.00	0	0.00	157.00	0.2	3,461	0.01%
2023/03/24	7	156.00	2	155.50	156.50	5	3,506	0.14%
2023/03/23	6	155.00	6	155.25	155.50	0	3,508	0.00%
2023/03/22	14	153.57	11.1	154.46	154.00	2.9	3,486	0.08%
2023/03/21	5	153.50	12	152.50	152.50	-7	3,432	-0.20%
2023/03/20	11.1	152.23	5	152.00	152.00	6.1	3,439	0.18%
2023/03/17	10.6	155.61	2.1	156.00	154.00	8.5	3,404	0.25%
2023/03/16	1	159.00	13.2	158.85	159.00	-12.2	3,238	-0.38%
2023/03/15	35	158.43	15.2	158.66	157.50	19.8	3,260	0.61%
2023/03/14	2.5	153.66	0.1	153.50	153.50	2.4	3,248	0.08%
2023/03/13	0	155.00	0	0.00	157.00	0	3,238	0.00%
2023/03/10	4.4	156.54	2	156.25	156.00	2.4	3,232	0.08%
2023/03/09	2	162.75	2.2	162.53	162.00	-0.2	3,243	-0.01%
2023/03/08	2	160.75	1	161.52	162.00	1	3,232	0.03%
2023/03/07	2	161.00	0.4	161.19	161.50	1.6	3,229	0.05%
2023/03/06	0	0.00	1	159.50	159.50	-1	3,222	-0.03%
2023/03/03	0	159.00	0	0.00	158.00	0	3,214	0.00%
2023/03/01	2.3	155.67	2	155.25	159.50	0.3	3,243	0.01%
2023/02/24	9.2	160.74	1	159.57	159.00	8.2	3,199	0.26%
2023/02/23	0	164.00	4.2	163.98	164.50	-4.2	3,185	-0.13%
2023/02/22	1.1	158.60	7	158.50	160.00	-5.9	3,228	-0.18%
2023/02/21	5	163.00	3	162.83	161.50	2	3,301	0.06%
2023/02/20	2.1	161.26	4	161.75	161.50	-2	3,438	-0.06%
2023/02/16	3	160.82	1.7	161.82	162.00	1.3	3,714	0.04%
2023/02/15	7.7	159.06	0	0.00	157.50	7.7	3,886	0.20%
2023/02/14	2	160.78	0	0.00	161.50	2	3,988	0.05%
2023/02/13	3	161.83	0	161.50	162.00	3	4,029	0.07%
2023/02/10	2	162.50	11	162.68	163.00	-9	4,154	-0.22%
2023/02/09	0	0.00	4	164.75	166.00	-4	4,266	-0.09%
2023/02/08	8	164.56	2.4	164.96	165.00	5.6	4,329	0.13%
2023/02/07	2	161.50	2.4	163.62	163.00	-0.4	4,319	-0.01%
2023/02/06	9.7	160.47	4	161.00	159.50	5.7	4,351	0.13%
2023/02/03	0	0.00	4	165.75	165.50	-4	4,322	-0.09%
2023/02/02	5.1	167.01	9	167.61	168.00	-3.9	4,322	-0.09%
2023/02/01	0.1	163.00	6	164.73	165.00	-5.9	4,318	-0.14%
2023/01/31	10.6	163.45	5	163.60	162.50	5.5	4,290	0.13%
2023/01/30	7.1	160.64	10	160.95	160.50	-2.9	4,233	-0.07%
2023/01/17	11	155.23	7	156.00	156.00	4	4,179	0.10%
2023/01/16	1	156.00	1.1	155.38	155.50	-0.1	4,230	0.00%
2023/01/13	2	155.75	3.1	154.69	155.00	-1.1	4,252	-0.03%
2023/01/12	1.2	156.92	14.2	157.35	156.50	-13	4,267	-0.30%
2023/01/11	0	0.00	25.4	160.64	161.50	-25.4	4,273	-0.59%
2023/01/10	0	157.00	10	157.20	156.50	-10	4,166	-0.24%
2023/01/09	8.1	155.55	7	155.71	156.00	1.1	4,184	0.03%
2023/01/06	2	149.50	6.2	148.79	150.50	-4.2	4,186	-0.10%
2023/01/05	1	146.00	4.1	146.87	146.50	-3.1	4,272	-0.07%
2023/01/04	0	0.00	1	145.50	145.00	-1	4,313	-0.02%
2023/01/03	0.1	143.23	2.5	144.11	145.50	-2.4	4,428	-0.05%
2022/12/30	11	141.00	2	140.25	139.50	9	4,437	0.20%
2022/12/29	1	139.00	0	140.00	138.50	1	4,461	0.02%
2022/12/28	9.3	138.68	4.1	138.74	138.00	5.2	4,519	0.12%
2022/12/27	1	143.50	1	145.50	143.50	0	4,532	0.00%
2022/12/26	2	143.50	0	0.00	143.00	2	4,613	0.04%
2022/12/23	3	142.33	1	143.00	143.50	2	4,740	0.04%
2022/12/22	5	146.50	1	146.50	145.50	4	4,824	0.08%
2022/12/21	5.1	144.59	1	147.00	143.00	4.1	4,939	0.08%
2022/12/20	15.6	148.98	3	148.83	144.00	12.6	5,049	0.25%
2022/12/19	6	152.00	3.2	153.53	153.50	2.8	5,032	0.06%
2022/12/16	8	153.88	0	0.00	153.50	8	5,039	0.16%
2022/12/15	3	157.67	4	157.88	158.50	-1	4,993	-0.02%
2022/12/14	2	154.75	2.1	156.73	157.00	-0.1	5,017	0.00%
2022/12/12	0	0.00	2.1	153.49	153.50	-2.1	5,053	-0.04%
2022/12/09	1	157.00	0	156.00	154.50	1	5,071	0.02%
2022/12/08	1	154.53	0	155.50	155.50	1	5,073	0.02%
2022/12/07	7.2	155.62	4.1	156.02	155.00	3	5,069	0.06%
2022/12/06	4.1	159.64	1	158.50	158.50	3.1	5,068	0.06%
2022/12/05	3.1	162.33	4.7	162.40	162.00	-1.6	5,107	-0.03%
2022/12/02	1	161.50	3.1	161.48	161.50	-2.1	5,158	-0.04%
2022/12/01	3	162.00	19.1	161.40	161.00	-16.1	5,195	-0.31%
2022/11/30	0	0.00	3	159.00	159.00	-3	5,157	-0.06%
2022/11/29	4	155.88	4	155.88	156.00	0	5,186	0.00%
2022/11/28	3	156.17	8	156.94	158.00	-5	5,196	-0.10%
2022/11/25	18	159.64	1	158.02	158.00	17	5,199	0.33%
2022/11/24	10.2	160.64	16	160.81	160.50	-5.8	5,219	-0.11%
2022/11/23	11	158.45	1.1	158.95	159.50	9.9	5,266	0.19%
2022/11/18	12	159.67	7.3	157.34	156.50	4.7	5,346	0.09%
2022/11/17	8	159.63	7	161.71	162.00	1	5,279	0.02%
2022/11/16	17.3	159.77	38.1	161.67	162.00	-20.7	5,259	-0.39%
2022/11/15	9.1	160.23	18.5	159.39	162.00	-9.4	5,155	-0.18%
2022/11/14	39	154.47	7	154.72	155.50	32	5,060	0.63%
2022/11/11	7	155.36	15.3	156.71	155.00	-8.3	5,034	-0.16%
2022/11/10	5.2	145.51	18	145.58	147.00	-12.9	4,979	-0.26%
2022/11/09	1	140.50	23	141.04	142.00	-22	4,940	-0.45%
2022/11/08	3.1	139.56	2.3	141.15	139.00	0.8	4,940	0.02%
2022/11/07	11	134.41	18	136.64	137.50	-7	4,873	-0.14%
2022/11/04	7.2	129.46	9	130.33	130.50	-1.8	4,890	-0.04%
2022/11/03	2	127.25	2	127.00	127.50	0	4,889	0.00%
2022/11/02	8	127.19	2	128.75	127.00	6	4,998	0.12%
2022/11/01	1	126.00	0	0.00	125.50	1	5,005	0.02%
2022/10/28	1	122.50	2	121.50	121.50	-1	5,237	-0.02%
2022/10/27	5	124.79	3	124.83	125.50	2	5,201	0.04%
2022/10/26	0	0.00	1	122.00	121.50	-1	5,210	-0.02%
2022/10/25	1	123.00	1.1	121.59	120.50	-0.1	5,208	0.00%
2022/10/24	3	124.17	4	126.25	122.00	-1	5,200	-0.02%
2022/10/21	1	120.50	0	0.00	121.00	1	5,162	0.02%
2022/10/20	3	120.33	1	122.50	121.50	2	5,159	0.04%
2022/10/19	1	120.50	1	123.00	120.50	0	5,171	0.00%
2022/10/18	1	122.00	1	122.50	122.50	0	5,159	0.00%
2022/10/17	3	117.33	3	118.33	121.50	0	5,242	0.00%
2022/10/14	11	122.77	3	123.67	121.50	8	5,266	0.15%
2022/10/13	11.5	118.60	6	119.83	117.00	5.5	5,300	0.10%
2022/10/12	1	123.00	1	123.00	123.00	0	5,252	0.00%
2022/10/11	5.4	123.52	4	124.25	122.00	1.4	5,282	0.03%
2022/10/07	8.4	133.91	3	132.50	131.00	5.4	5,208	0.10%
2022/10/06	3	134.67	4	135.38	136.50	-1	5,207	-0.02%
2022/10/05	10.2	135.99	7	137.86	135.50	3.2	5,209	0.06%
2022/10/04	27.4	132.76	2	132.50	133.00	25.4	5,177	0.49%
2022/10/03	5.1	126.85	5	128.50	129.00	0.1	5,154	0.00%
2022/09/30	6	128.33	7	128.07	131.00	-1	5,141	-0.02%
2022/09/29	11	131.64	1	134.41	131.00	10	5,093	0.20%
2022/09/28	8	132.91	3.1	132.19	132.00	4.9	5,042	0.10%
2022/09/27	18.2	138.70	3	139.83	140.50	15.2	4,938	0.31%
2022/09/26	5.2	150.30	8.2	150.15	148.50	-2.9	4,850	-0.06%
2022/09/23	2	158.00	3	158.33	157.00	-1	4,901	-0.02%
2022/09/22	2	154.50	0	0.00	156.50	2	4,893	0.04%
2022/09/21	9.2	158.34	0.1	157.50	157.00	9.1	4,917	0.19%
2022/09/20	0	0.00	0.3	160.22	161.50	-0.3	4,902	-0.01%
2022/09/19	0	0.00	2	160.75	159.50	-2	4,929	-0.04%
2022/09/16	2	161.50	2	160.50	160.50	0	4,974	0.00%
2022/09/15	2	165.25	1	164.03	164.00	1	5,015	0.02%
2022/09/14	2	165.25	6.2	165.02	165.00	-4.2	5,091	-0.08%
2022/09/13	2.2	167.60	8.2	168.34	167.00	-6.1	5,132	-0.12%
2022/09/12	2	166.75	14.2	167.47	168.50	-12.2	5,211	-0.23%
2022/09/08	7	164.21	7	163.71	163.50	0	5,360	0.00%
2022/09/06	1	162.00	5	163.00	163.50	-4	5,371	-0.07%
2022/09/05	3	161.67	2.1	161.76	162.00	0.9	5,435	0.02%
2022/09/02	2	165.75	1.1	166.03	166.00	0.9	5,510	0.02%
2022/09/01	7.2	164.36	2	164.50	164.50	5.2	5,499	0.09%
2022/08/31	2	167.51	2.1	167.99	167.50	-0.1	5,561	0.00%
2022/08/30	5	167.40	6.1	167.58	168.00	-1.1	5,559	-0.02%
2022/08/29	1	160.50	9.1	160.95	161.00	-8.1	5,496	-0.15%
2022/08/26	21	168.05	9.1	167.39	166.50	12	5,514	0.22%
2022/08/25	8	167.38	34	168.00	167.00	-26	5,535	-0.47%
2022/08/24	2.3	165.85	3	165.00	164.00	-0.7	5,560	-0.01%
2022/08/23	9	162.33	15	163.43	166.00	-6	5,648	-0.11%
2022/08/22	4	166.00	4.2	165.05	164.50	-0.2	5,753	0.00%
2022/08/19	4	167.37	4.3	167.98	166.00	-0.3	5,751	-0.01%
2022/08/18	5	167.60	27	167.50	169.00	-22	5,698	-0.39%
2022/08/17	3.1	166.99	4.7	166.56	167.50	-1.6	5,659	-0.03%
2022/08/16	9	164.06	5.3	163.70	163.00	3.7	5,586	0.07%
2022/08/15	3.2	161.95	3.3	160.09	160.00	-0.1	5,515	0.00%
2022/08/12	1	161.52	2	160.50	161.50	-1	5,470	-0.02%
2022/08/11	5.2	160.93	2.4	160.28	161.00	2.8	5,467	0.05%
2022/08/10	1	156.00	2	156.50	156.50	-1	5,418	-0.02%
2022/08/09	2	154.50	27	155.28	155.50	-25	5,402	-0.46%
2022/08/08	5.1	149.21	10	150.45	151.50	-5	5,417	-0.09%
2022/08/05	6.1	146.64	10.6	147.31	149.00	-4.5	5,544	-0.08%
2022/08/04	2.1	137.97	0	0.00	139.00	2.1	5,368	0.04%
2022/08/03	1	137.00	1	139.00	138.00	0	5,406	0.00%
2022/08/02	0.7	138.00	2	138.00	138.00	-1.4	5,432	-0.02%
2022/08/01	0	142.00	1	141.51	141.50	-1	5,424	-0.02%
2022/07/29	1.2	142.19	6	143.00	142.50	-4.8	5,481	-0.09%
2022/07/28	6	142.08	3	142.17	142.00	3	5,588	0.05%
2022/07/27	2	141.99	2	141.75	143.00	0	5,713	0.00%
2022/07/26	5	142.50	4.1	141.88	141.50	1	5,703	0.02%
2022/07/25	1	145.00	5	144.90	145.00	-4	5,727	-0.07%
2022/07/22	5.1	145.70	4.1	146.00	146.00	1	5,808	0.02%
2022/07/21	4.2	144.76	8	144.25	145.50	-3.8	5,817	-0.06%
2022/07/20	6.5	142.26	7	142.36	142.00	-0.5	5,829	-0.01%
2022/07/19	15.3	138.55	3	138.83	139.00	12.3	5,823	0.21%
2022/07/18	4.2	143.52	9	143.78	144.50	-4.8	5,848	-0.08%
2022/07/15	3.1	141.49	6	141.50	141.00	-2.9	5,809	-0.05%
2022/07/14	14	138.47	12	138.50	138.00	2	5,776	0.04%
2022/07/13	2	138.50	0	140.00	138.50	2	5,750	0.03%
2022/07/12	1.1	137.41	0	0.00	136.50	1.1	5,740	0.02%
2022/07/11	2	141.50	1	142.00	141.00	1	5,750	0.02%
2022/07/08	2	141.00	2	140.25	140.50	0	5,736	0.00%
2022/07/07	2	138.50	3.1	136.46	138.50	-1.1	5,719	-0.02%
2022/07/06	2	134.50	3.1	133.19	133.00	-1.1	5,828	-0.02%
2022/07/05	12	135.72	2	138.50	138.00	10	5,852	0.17%
2022/07/04	13	137.23	1	137.00	137.50	12	5,854	0.20%
2022/07/01	7.1	137.70	12.2	136.99	139.00	-5.1	5,867	-0.09%
2022/06/30	2.1	142.47	3.2	141.05	141.00	-1.1	5,781	-0.02%
2022/06/29	5.1	145.29	2	145.50	145.50	3.1	5,775	0.05%
2022/06/28	3.1	147.82	2	146.75	146.50	1.1	5,780	0.02%
2022/06/27	10.1	152.00	13	151.77	152.00	-3	5,782	-0.05%
2022/06/24	2.1	145.99	5	146.40	147.00	-3	5,751	-0.05%
2022/06/23	4	141.63	1	141.50	143.50	3	5,748	0.05%
2022/06/22	4	142.52	1.2	144.50	143.00	2.8	5,747	0.05%
2022/06/21	3	144.33	1.2	143.33	146.50	1.9	5,723	0.03%
2022/06/20	4.1	143.03	6.1	143.00	142.50	-1.9	5,801	-0.03%
2022/06/17	8.9	148.33	3.1	150.68	150.00	5.8	5,724	0.10%
2022/06/16	3.1	161.91	4	156.88	156.50	-0.9	5,598	-0.02%
2022/06/15	5.1	161.79	3	161.00	162.00	2.1	5,656	0.04%
2022/06/14	13.1	160.00	10	160.30	160.50	3.1	5,814	0.05%
2022/06/13	12.1	163.00	6.1	161.69	161.50	6	5,805	0.10%
2022/06/10	4	171.63	0	0.00	171.00	4	5,781	0.07%
2022/06/09	3.1	172.48	0	173.00	173.00	3	5,831	0.05%
2022/06/08	1	170.97	5.1	170.00	170.00	-4.1	5,773	-0.07%
2022/06/07	2	168.99	1	169.00	169.00	1	5,831	0.02%
2022/06/06	2.1	168.04	2	170.25	171.00	0.1	5,863	0.00%
2022/06/02	3	169.33	4	169.50	170.00	-1	5,915	-0.02%
2022/06/01	2.1	169.81	4.1	171.01	169.50	-1.9	6,035	-0.03%
2022/05/31	5.1	171.30	4	172.12	172.50	1.1	5,993	0.02%
2022/05/30	11.4	170.26	25.2	169.30	170.50	-13.8	5,949	-0.23%
2022/05/27	5	162.40	2	162.51	162.00	3	5,795	0.05%
2022/05/26	1	160.00	1.1	159.59	159.00	-0.1	5,807	0.00%
2022/05/25	0	0.00	1.1	161.04	161.00	-1.1	5,839	-0.02%
2022/05/24	4.1	158.62	5	158.50	156.50	-0.9	5,923	-0.02%
2022/05/23	3	164.50	2	163.00	162.50	1	5,895	0.02%
2022/05/20	3	162.83	2	162.25	163.50	1	5,960	0.02%
2022/05/19	7	161.36	9	160.28	162.50	-2	5,962	-0.03%
2022/05/18	9.1	165.72	15	165.53	164.50	-5.9	5,926	-0.10%
2022/05/17	1	162.01	5	161.70	163.50	-4	5,853	-0.07%
2022/05/16	19	161.76	9	160.94	158.50	10	5,876	0.17%
2022/05/13	23	158.89	37.4	159.52	160.50	-14.4	5,791	-0.25%
2022/05/12	9.1	153.89	11	152.64	152.00	-2	5,708	-0.03%
2022/05/11	12.1	154.83	10	155.15	155.00	2.1	5,794	0.04%
2022/05/10	5.1	152.18	4	153.13	155.00	1.1	5,921	0.02%
2022/05/09	8.1	152.91	4.1	151.38	151.00	4.1	6,010	0.07%
2022/05/06	6.2	155.10	3	155.33	156.00	3.2	6,134	0.05%
2022/05/05	11.1	157.09	13	158.46	157.50	-1.9	6,353	-0.03%
2022/05/04	7	153.71	7	156.07	153.00	0	6,409	0.00%
2022/05/03	1	149.00	2	148.75	149.50	-1	6,360	-0.02%
2022/04/29	5	149.50	6	150.25	149.00	-1	6,481	-0.02%
2022/04/28	8	145.13	10	146.45	146.50	-2	6,540	-0.03%
2022/04/27	17.3	140.34	4.1	141.73	145.00	13.2	6,504	0.20%
2022/04/26	11	146.73	2.1	148.14	146.00	8.9	6,482	0.14%
2022/04/25	13.4	147.23	21.2	146.27	148.00	-7.9	6,546	-0.12%
2022/04/22	5.3	154.13	4	153.50	152.50	1.3	6,512	0.02%
2022/04/21	4	158.63	2.6	158.90	157.50	1.4	6,574	0.02%
2022/04/20	0	157.50	2.1	158.02	156.00	-2.1	6,663	-0.03%
2022/04/19	4	158.38	1.1	158.68	156.50	2.9	6,912	0.04%
2022/04/18	3.1	156.00	3.1	156.88	156.50	0	7,026	0.00%
2022/04/15	8.7	157.32	6	156.92	156.00	2.7	7,085	0.04%
2022/04/14	2.3	162.08	1	162.50	161.50	1.3	7,253	0.02%
2022/04/13	6.3	161.79	13.1	161.85	162.50	-6.7	7,328	-0.09%
2022/04/12	21.3	161.00	7	159.43	159.50	14.3	7,483	0.19%
2022/04/11	22.2	165.88	13.1	166.40	165.50	9.1	7,609	0.12%
2022/04/08	9.1	171.33	6	171.00	172.00	3.1	7,770	0.04%
2022/04/07	3	175.29	5	174.40	171.50	-2	7,741	-0.03%
2022/04/06	21.5	172.11	1	174.50	171.50	20.5	7,763	0.26%
2022/04/01	4	174.75	0	0.00	176.50	4	7,802	0.05%
2022/03/31	11.1	176.59	0	0.00	177.00	11.1	7,894	0.14%
2022/03/30	4	180.99	2	180.00	178.50	2	7,942	0.03%
2022/03/29	7	176.65	2	177.00	176.50	5	8,113	0.06%
2022/03/28	2.1	175.76	2	176.75	176.50	0.1	8,132	0.00%
2022/03/25	5	181.89	74.1	179.50	179.50	-69.1	8,152	-0.85%
2022/03/24	7.2	180.34	29.2	181.77	183.00	-22	8,147	-0.27%
2022/03/23	10.6	182.27	9	182.78	182.00	1.6	8,170	0.02%
2022/03/22	1.1	179.02	1	179.50	180.00	0.1	8,237	0.00%
2022/03/21	7.1	177.94	4	177.88	178.50	3.1	8,264	0.04%
2022/03/18	17.1	178.03	5.3	178.72	177.50	11.8	8,286	0.14%
2022/03/17	81.6	177.41	19.4	178.08	180.00	62.2	8,312	0.75%
2022/03/16	9	169.88	8.1	170.05	170.50	1	8,352	0.01%
2022/03/15	23.3	165.93	2	166.75	166.00	21.3	8,477	0.25%
2022/03/14	20.2	173.56	3.6	174.70	173.00	16.6	8,660	0.19%
2022/03/11	14.1	171.15	0.8	172.50	171.50	13.3	8,657	0.15%
2022/03/10	16.2	174.92	4.1	175.97	174.50	12.1	8,672	0.14%
2022/03/09	27.1	172.08	13	172.50	172.50	14.1	8,760	0.16%
2022/03/08	7.8	169.58	26	169.00	169.00	-18.2	8,757	-0.21%
2022/03/07	8.8	171.10	1.2	172.33	173.00	7.6	8,744	0.09%
2022/03/04	2.2	181.86	0	0.00	183.00	2.2	8,684	0.03%
2022/03/03	3.1	183.52	3	183.33	183.50	0.1	8,852	0.00%
2022/03/02	2.3	184.98	2.3	185.22	185.00	0	8,955	0.00%
2022/03/01	5.1	185.82	0	0.00	187.00	5.1	9,107	0.06%
2022/02/25	4	183.64	2	184.25	182.00	2	9,655	0.02%
2022/02/24	3.9	184.23	24	183.54	183.00	-20.1	9,843	-0.20%
2022/02/23	6	191.01	3	191.17	192.00	3	10,009	0.03%
2022/02/22	5.6	188.73	2	189.77	188.50	3.6	10,036	0.04%
2022/02/21	0	195.82	1	195.00	194.50	-1	10,029	-0.01%
2022/02/18	2.1	192.56	1	194.06	195.00	1	10,098	0.01%
2022/02/17	5	193.51	5.1	193.02	193.50	-0.1	10,164	0.00%
2022/02/16	6.4	195.34	1	192.50	192.50	5.4	10,203	0.05%
2022/02/15	7	194.86	8	194.88	192.50	-1	10,212	-0.01%
2022/02/14	17.2	194.44	1	196.50	194.00	16.2	10,191	0.16%
2022/02/11	11	201.09	2	201.50	201.50	9	10,126	0.09%
2022/02/10	34	204.10	12	204.05	204.00	22	10,045	0.22%
2022/02/09	7.2	200.00	3	199.83	198.50	4.2	9,887	0.04%
2022/02/08	11.9	197.73	4.2	197.02	200.00	7.7	9,855	0.08%
2022/02/07	20.4	196.28	9	197.56	199.00	11.4	9,741	0.12%
2022/01/26	16.1	209.41	9	208.89	209.50	7.1	9,557	0.07%
2022/01/25	3	211.50	6	213.67	212.50	-3	9,569	-0.03%
2022/01/24	12	210.25	16.4	211.61	216.00	-4.4	9,677	-0.05%
2022/01/21	8.3	205.50	18.1	205.34	205.50	-9.8	9,695	-0.10%
2022/01/20	8.1	212.19	1	216.00	212.50	7.1	9,574	0.07%
2022/01/19	6.1	212.91	8.6	211.66	214.50	-2.4	9,518	-0.03%
2022/01/18	17.4	217.64	5.1	217.32	217.00	12.4	9,440	0.13%
2022/01/17	24.4	222.70	17.6	222.64	223.50	6.8	9,339	0.07%
2022/01/14	27.6	221.89	9.1	221.36	222.50	18.5	9,318	0.20%
2022/01/13	22.6	232.08	17	230.32	229.00	5.6	9,210	0.06%
2022/01/12	19.1	233.68	30.2	236.36	231.00	-11.1	9,092	-0.12%
2022/01/11	9.6	231.46	8	227.13	225.50	1.6	8,854	0.02%
2022/01/10	9	230.85	8	233.31	233.50	1	8,784	0.01%
2022/01/07	26	233.34	5	231.92	235.00	20.9	8,773	0.24%
2022/01/06	8.2	241.83	7	242.71	242.50	1.2	8,574	0.01%
2022/01/05	24	243.21	25.2	243.13	247.00	-1.2	8,532	-0.01%
2022/01/04	19.1	241.98	34.2	242.22	245.00	-15.2	8,353	-0.18%
2022/01/03	32.2	240.27	19.2	239.53	231.50	13	8,080	0.16%
2021/12/30	1	236.97	5	236.40	236.00	-4	7,912	-0.05%
2021/12/29	11	237.86	10	237.30	236.50	1	7,927	0.01%
2021/12/28	9.1	235.93	5.1	235.50	235.00	4	7,876	0.05%
2021/12/27	12	232.42	16.3	234.22	234.50	-4.3	7,835	-0.05%
2021/12/24	6.3	228.97	6	228.41	228.50	0.2	7,779	0.00%
2021/12/23	16	226.41	25.8	228.24	229.00	-9.8	7,737	-0.13%
2021/12/22	3.1	218.36	4.5	217.98	218.00	-1.4	7,635	-0.02%
2021/12/21	13.1	218.77	7	217.64	218.00	6.1	7,661	0.08%
2021/12/20	8.2	221.96	18	222.83	219.00	-9.8	7,611	-0.13%
2021/12/17	26	224.90	8	224.88	225.00	18	7,574	0.24%
2021/12/16	9.1	227.24	32.3	227.73	228.50	-23.3	7,506	-0.31%
2021/12/15	19.1	218.74	9	217.78	219.00	10.1	7,348	0.14%
2021/12/14	6.1	218.83	6	217.75	217.00	0.1	7,303	0.00%
2021/12/13	17.1	224.91	10.1	222.29	223.00	6.9	7,229	0.10%
2021/12/10	14.1	226.41	11.1	226.33	226.00	3	7,126	0.04%
2021/12/09	17.2	220.19	15.2	221.85	220.50	2	6,926	0.03%
2021/12/08	12.1	216.91	64.2	217.81	219.00	-52.1	6,752	-0.77%
2021/12/07	4	210.87	2	209.01	209.50	2	6,534	0.03%
2021/12/06	4	211.26	3.1	211.71	212.00	0.9	6,504	0.01%
2021/12/03	12.3	209.34	27.1	211.82	211.50	-14.7	6,549	-0.22%
2021/12/02	1.2	204.54	4	204.50	205.00	-2.9	6,505	-0.04%
2021/12/01	10.2	206.64	6.2	205.94	206.50	4.1	6,555	0.06%
2021/11/30	12.3	209.20	20	208.20	207.00	-7.7	6,532	-0.12%
2021/11/29	31	205.51	17.1	204.05	205.00	14	6,545	0.21%
2021/11/26	24.2	202.98	16.5	204.53	200.50	7.7	6,407	0.12%
2021/11/25	26.2	213.93	9	212.11	212.50	17.2	6,371	0.27%
2021/11/24	36	220.33	71.7	219.27	215.00	-35.6	6,396	-0.56%
2021/11/23	13	208.35	16.2	206.28	207.00	-3.2	5,993	-0.05%
2021/11/22	17.2	203.49	43.5	203.06	205.50	-26.3	5,969	-0.44%
2021/11/19	8	197.06	11	196.55	195.00	-3	5,977	-0.05%
2021/11/18	14.2	195.50	5.1	195.80	196.00	9.1	6,058	0.15%
2021/11/17	10.2	197.22	15.2	197.32	198.00	-4.9	6,094	-0.08%
2021/11/16	7.1	196.20	12.1	195.96	194.50	-5	6,123	-0.08%
2021/11/15	10.2	193.66	3	193.84	193.50	7.2	6,196	0.12%
2021/11/12	16.2	197.32	24.3	195.48	193.00	-8.1	6,252	-0.13%
2021/11/11	12	194.33	2	194.50	193.00	10	6,248	0.16%
2021/11/10	3.3	191.88	0.1	192.50	194.00	3.2	6,319	0.05%
2021/11/09	2.2	194.52	11.1	194.86	194.50	-8.8	6,353	-0.14%
2021/11/08	4.4	192.16	1	191.50	191.50	3.4	6,364	0.05%
2021/11/05	10	193.35	10.2	192.39	193.00	-0.1	6,400	0.00%
2021/11/04	2.2	192.62	0.1	193.50	190.50	2.1	6,437	0.03%
2021/11/03	22	194.91	15.1	191.87	192.00	6.9	6,483	0.11%
2021/11/02	23.3	196.09	27.1	195.74	191.50	-3.9	6,617	-0.06%
2021/11/01	7.1	195.73	16.7	196.05	197.00	-9.6	6,518	-0.15%
2021/10/29	7.4	189.49	10.3	190.43	189.50	-2.9	6,392	-0.05%
2021/10/28	2.1	183.24	7	183.07	183.00	-4.9	6,313	-0.08%
2021/10/27	7.1	182.84	0	0.00	182.50	7.1	6,353	0.11%
2021/10/26	1.1	182.46	3.2	182.19	182.00	-2.1	6,424	-0.03%
2021/10/25	12.3	177.36	6	180.91	180.50	6.2	6,532	0.10%
2021/10/22	3.2	179.06	0	0.00	179.00	3.2	6,741	0.05%
2021/10/21	3	185.00	6	182.92	180.50	-3	6,876	-0.04%
2021/10/20	1.2	182.58	2	183.25	183.00	-0.8	6,886	-0.01%
2021/10/19	3	182.17	4	182.75	183.00	-1	7,066	-0.01%
2021/10/18	6.1	180.26	3.1	181.63	179.00	3	7,159	0.04%
2021/10/15	6	182.58	9.4	182.89	184.00	-3.4	7,337	-0.05%
2021/10/14	1	176.00	0.1	176.02	176.00	0.9	7,447	0.01%
2021/10/13	9.1	177.15	4.1	178.83	175.00	5	7,552	0.07%
2021/10/12	0	0.00	0.1	180.00	178.00	-0.1	7,673	0.00%
2021/10/08	2	180.50	6	181.08	181.00	-4	7,840	-0.05%
2021/10/07	0.1	181.50	4.1	181.36	181.50	-4	8,099	-0.05%
2021/10/06	7	175.43	5	174.20	175.00	2	8,891	0.02%
2021/10/05	7.1	171.45	7	171.14	176.00	0.1	8,968	0.00%
2021/10/04	2.1	174.86	0	0.00	172.00	2.1	9,015	0.02%
2021/10/01	3.2	175.52	3	176.50	175.50	0.2	9,120	0.00%
2021/09/30	4	176.38	6.1	178.54	181.50	-2.1	9,188	-0.02%
2021/09/29	10.2	175.75	0	0.00	174.50	10.2	9,180	0.11%
2021/09/28	6.1	184.93	3	183.17	184.00	3.1	9,168	0.03%
2021/09/27	1.1	188.00	3	187.83	187.00	-1.9	9,163	-0.02%
2021/09/24	2	189.03	5	190.10	191.00	-3	9,278	-0.03%
2021/09/23	1	186.54	6.1	187.59	187.50	-5	9,399	-0.05%
2021/09/22	7	185.93	1.2	185.00	186.00	5.8	9,675	0.06%
2021/09/17	1.1	187.81	2	189.75	190.50	-0.9	9,671	-0.01%
2021/09/16	2	188.51	9	188.00	189.00	-7	9,806	-0.07%
2021/09/15	7	189.00	27	189.69	189.00	-20	10,108	-0.20%
2021/09/14	3	193.17	8	192.56	192.00	-5	10,464	-0.05%
2021/09/13	7	192.14	9	192.11	192.00	-2	10,503	-0.02%
2021/09/10	6.2	190.01	11.1	192.71	193.50	-4.9	10,554	-0.05%
2021/09/09	2.2	184.89	4.1	188.40	189.50	-1.9	10,705	-0.02%
2021/09/08	4.1	184.61	6.1	187.05	185.00	-2	10,742	-0.02%
2021/09/07	16.1	191.49	2	189.04	189.00	14.1	10,701	0.13%
2021/09/06	5	195.20	22.2	195.36	195.50	-17.1	10,626	-0.16%
2021/09/03	0	0.00	3.1	192.98	194.00	-3.1	10,585	-0.03%
2021/09/02	9.1	195.47	11.1	194.03	189.50	-2	10,684	-0.02%
2021/09/01	0	0.00	3	193.83	194.00	-3	10,842	-0.03%
2021/08/31	10.1	191.80	10.1	191.45	193.00	0	10,880	0.00%
2021/08/30	10.3	193.69	13.1	194.42	193.50	-2.8	10,831	-0.03%
2021/08/27	12	190.79	7	191.29	190.00	5	10,694	0.05%
2021/08/26	15.2	187.46	3.1	188.26	187.50	12.1	10,631	0.11%
2021/08/25	9.1	182.63	53.2	186.44	191.00	-44.1	10,485	-0.42%
2021/08/24	13.3	175.12	8	173.01	174.00	5.3	10,262	0.05%
2021/08/23	6.1	170.81	19.2	173.04	174.00	-13.1	10,224	-0.13%
2021/08/20	7	162.50	8	163.00	164.00	-1	10,164	-0.01%
2021/08/19	18.3	164.56	12	165.42	163.50	6.3	10,107	0.06%
2021/08/18	5	168.89	1	164.00	173.50	4	10,062	0.04%
2021/08/17	17.2	168.79	13	166.28	166.00	4.2	10,148	0.04%
2021/08/16	13	170.39	6	170.67	172.50	7	10,093	0.07%
2021/08/13	15.3	175.03	6	173.58	172.50	9.3	10,033	0.09%
2021/08/12	10.1	178.46	8.2	179.13	179.00	1.9	10,040	0.02%
2021/08/11	4.1	180.41	12	181.13	180.00	-7.9	10,077	-0.08%
2021/08/10	20.2	183.44	11	181.91	182.00	9.2	10,147	0.09%
2021/08/09	9.2	188.33	0.1	188.50	187.00	9.1	10,205	0.09%
2021/08/06	42.2	193.35	4.8	192.84	193.00	37.5	10,262	0.37%
2021/08/05	6.1	199.75	4	202.00	204.00	2.1	10,235	0.02%
2021/08/04	9	198.73	4	198.50	199.00	5	10,513	0.05%
2021/08/03	2	198.00	2	199.97	199.50	0	10,820	0.00%
2021/08/02	0	191.50	3	192.18	192.50	-3	10,893	-0.03%
2021/07/30	1.1	194.97	1	190.50	189.00	0.1	10,992	0.00%
2021/07/29	7	188.36	2.2	191.35	195.50	4.8	11,203	0.04%
2021/07/28	15.3	183.98	9.2	191.49	189.00	6.2	11,474	0.05%
2021/07/27	29.8	201.41	21.7	200.82	196.50	8.1	11,612	0.07%
2021/07/26	9.4	209.99	6.5	210.78	209.00	2.9	11,672	0.03%
2021/07/23	27.2	209.82	9	214.07	210.00	18.2	11,876	0.15%
2021/07/22	14.2	212.40	12.1	212.47	212.00	2	11,797	0.02%
2021/07/21	13.6	216.87	28	216.44	213.00	-14.4	11,968	-0.12%
2021/07/20	9.2	212.20	31.2	216.39	209.00	-22	12,128	-0.18%
2021/07/19	11	215.82	2.1	215.76	216.00	8.9	12,481	0.07%
2021/07/16	9.1	210.14	13.8	213.11	217.00	-4.8	12,839	-0.04%
2021/07/15	12.8	211.53	6.5	213.13	213.50	6.3	13,757	0.05%
2021/07/14	10.1	209.66	19.1	209.25	210.50	-9	14,389	-0.06%
2021/07/13	36.7	213.93	81.9	215.98	215.50	-45.1	14,242	-0.32%
2021/07/12	5.2	200.10	33.3	199.76	200.50	-28.1	13,477	-0.21%
2021/07/09	2.1	197.40	10.1	197.40	196.00	-8	13,427	-0.06%
2021/07/08	17.1	198.01	10.1	198.02	196.00	7	13,477	0.05%
2021/07/07	6	197.50	26.4	197.62	197.00	-20.4	13,466	-0.15%
2021/07/06	2	192.00	4	193.00	192.50	-2	13,458	-0.01%
2021/07/05	6.1	194.50	5.7	194.58	194.50	0.4	13,610	0.00%
2021/07/02	2	188.51	4	189.50	189.50	-2	13,814	-0.01%
2021/07/01	15.1	189.13	32	186.21	187.00	-16.9	13,871	-0.12%
2021/06/30	5.1	195.28	5.1	195.20	193.00	0	13,947	0.00%
2021/06/29	18	196.08	14.1	196.18	192.00	4	13,885	0.03%
2021/06/28	3.1	191.31	11.1	190.04	191.50	-8	13,710	-0.06%
2021/06/25	28.4	194.07	26.1	194.26	191.00	2.3	13,743	0.02%
2021/06/24	25.4	191.80	23.3	193.56	194.50	2.1	13,640	0.02%
2021/06/23	14.4	188.91	52.3	187.67	191.50	-37.9	13,369	-0.28%
2021/06/22	20.1	178.85	21.1	177.84	177.50	-1	13,018	-0.01%
2021/06/21	28	178.36	27.3	178.99	178.00	0.8	13,002	0.01%
2021/06/18	13.1	186.03	12.1	186.26	183.00	1	12,987	0.01%
2021/06/17	6.1	183.44	11.2	183.28	185.00	-5.1	12,867	-0.04%
2021/06/16	3	182.33	4	181.75	180.00	-1	12,976	-0.01%
2021/06/15	6.1	183.24	8	182.88	182.50	-2	13,000	-0.02%
2021/06/11	11.2	181.45	10	180.95	182.00	1.2	13,061	0.01%
2021/06/10	18.1	182.06	20.1	182.80	183.00	-2.1	13,107	-0.02%
2021/06/09	16	178.47	86.9	180.22	181.00	-70.9	12,969	-0.55%
2021/06/08	12.2	175.73	10.2	175.61	174.00	2	12,752	0.02%
2021/06/07	21	170.24	14	172.04	172.00	7	12,733	0.05%
2021/06/04	3.1	170.71	5.1	172.70	172.50	-2	12,735	-0.02%
2021/06/03	6.1	170.52	19	171.32	173.00	-12.9	12,838	-0.10%
2021/06/02	12.1	167.62	13	166.04	165.00	-0.9	12,791	-0.01%
2021/06/01	10.1	168.10	4	168.38	168.00	6.1	12,867	0.05%
2021/05/31	17.1	168.50	12.1	167.54	168.50	5	12,884	0.04%
2021/05/28	35.1	164.13	12	165.00	165.00	23.1	12,907	0.18%
2021/05/27	7.1	160.73	7.3	162.38	163.50	-0.3	12,956	0.00%
2021/05/26	22	163.45	11	162.23	162.00	11	13,006	0.08%
2021/05/25	11	164.09	31.9	164.31	164.00	-20.9	13,006	-0.16%
2021/05/24	5.1	155.59	7	154.07	156.00	-1.9	13,123	-0.01%
2021/05/21	2.2	150.56	4	151.13	153.50	-1.8	13,256	-0.01%
2021/05/20	17.2	147.80	12	147.62	147.50	5.2	13,666	0.04%
2021/05/19	9	150.78	5	150.60	150.00	4	13,667	0.03%
2021/05/18	13.1	152.51	2	154.25	154.50	11.1	13,701	0.08%
2021/05/17	18.6	146.93	9	146.33	145.00	9.6	13,815	0.07%
2021/05/14	18.1	154.05	25	154.68	155.00	-7	13,665	-0.05%
2021/05/13	14.6	154.53	2	153.75	152.00	12.6	13,578	0.09%
2021/05/12	33.2	152.78	46.8	153.69	155.00	-13.6	13,449	-0.10%
2021/05/11	58.6	159.19	39.4	159.15	158.00	19.2	13,222	0.14%
2021/05/10	21	176.18	19.1	173.69	172.00	2	13,061	0.02%
2021/05/07	25	174.27	25.1	177.13	178.50	-0.1	13,058	0.00%
2021/05/06	43.6	171.55	44.7	171.59	172.50	-1	13,022	-0.01%
2021/05/05	30.4	171.68	27.6	174.02	170.50	2.8	12,783	0.02%
2021/05/04	21.3	182.32	26.5	180.73	183.00	-5.2	12,559	-0.04%
2021/05/03	30.7	186.12	32.1	186.92	183.50	-1.4	12,493	-0.01%
2021/04/29	18.5	199.38	40.6	200.94	195.50	-22.1	12,639	-0.17%
2021/04/28	5.2	196.66	3	197.33	196.00	2.2	12,427	0.02%
2021/04/27	35.3	198.29	22	198.84	197.50	13.3	12,426	0.11%
2021/04/26	50	194.97	34.4	196.27	200.00	15.6	12,255	0.13%
2021/04/23	38	189.16	33.8	190.62	192.50	4.3	12,017	0.04%
2021/04/22	47.2	187.43	62.1	187.23	179.00	-14.8	11,844	-0.13%
2021/04/21	122.1	196.37	90.9	196.90	190.50	31.2	11,537	0.27%	大買/
2021/04/20	31.5	183.79	77.3	185.48	190.00	-45.8	10,641	-0.43%
2021/04/19	7.1	172.99	15.1	172.80	173.00	-8	9,991	-0.08%
2021/04/16	11.2	169.15	5	169.60	169.50	6.2	10,055	0.06%
2021/04/15	5.4	167.27	2	168.99	169.00	3.4	10,170	0.03%
2021/04/14	30.3	165.72	15.1	168.07	168.50	15.1	10,245	0.15%
2021/04/13	14.2	171.46	20.4	171.98	170.00	-6.2	10,377	-0.06%
2021/04/12	29.1	170.10	13	169.42	170.50	16.1	10,532	0.15%
2021/04/09	19.5	171.87	16	173.34	170.00	3.5	10,767	0.03%
2021/04/08	14	176.36	23.5	176.85	176.00	-9.5	10,814	-0.09%
2021/04/07	4.3	173.67	4	173.63	172.50	0.3	10,851	0.00%
2021/04/06	18.7	172.93	65.8	172.70	174.00	-47.1	11,465	-0.41%
2021/04/01	5.6	169.49	14.6	170.08	169.50	-9	11,433	-0.08%
2021/03/31	13.2	169.44	19.7	168.86	169.00	-6.5	11,478	-0.06%
2021/03/30	6	165.76	12.1	165.31	167.50	-6.1	11,564	-0.05%
2021/03/29	13	163.50	5.2	163.88	164.00	7.8	11,816	0.07%
2021/03/26	5	161.10	0	0.00	161.00	5	12,205	0.04%
2021/03/25	6.4	160.15	9	160.67	160.50	-2.6	12,361	-0.02%
2021/03/24	14.6	163.74	12.2	162.85	162.00	2.5	12,549	0.02%
2021/03/23	17.2	164.80	3	166.17	166.00	14.2	12,740	0.11%
2021/03/22	18.3	165.39	1	166.00	165.50	17.3	12,974	0.13%
2021/03/19	16.2	166.98	8	167.44	168.00	8.2	13,214	0.06%
2021/03/18	2.2	166.30	6.2	166.93	167.00	-4	13,270	-0.03%
2021/03/17	10.1	168.89	8	168.25	165.50	2.1	13,845	0.02%
2021/03/16	7.1	167.92	20.4	167.28	168.50	-13.4	14,131	-0.09%
2021/03/15	12.1	164.83	5.4	164.88	165.50	6.7	14,731	0.05%
2021/03/12	7.9	164.07	10	163.35	164.00	-2.1	14,975	-0.01%
2021/03/11	17.1	160.01	15.1	160.34	162.50	2	15,371	0.01%
2021/03/10	8.1	155.31	2	155.00	156.00	6.1	15,671	0.04%
2021/03/09	11.1	153.10	10	152.80	153.50	1.1	16,368	0.01%
2021/03/08	4.2	160.34	4	160.75	157.50	0.2	16,950	0.00%
2021/03/05	12.7	160.31	7	161.36	160.00	5.7	18,104	0.03%
2021/03/04	6.1	160.50	1	160.50	160.00	5.1	18,259	0.03%
2021/03/03	9.4	162.74	5	162.20	163.50	4.4	18,387	0.02%
2021/03/02	4.2	169.65	13.3	168.73	166.50	-9	18,602	-0.05%
2021/02/26	7.6	166.70	1.4	167.29	167.00	6.2	18,790	0.03%
2021/02/25	22.3	174.68	11.1	172.18	171.00	11.3	19,109	0.06%
2021/02/24	29.1	174.35	33	173.29	170.00	-3.9	19,236	-0.02%
2021/02/23	13.1	172.69	13.3	172.06	172.00	-0.3	18,979	0.00%
2021/02/22	38	174.79	40	173.09	175.00	-2	18,860	-0.01%
2021/02/19	8.1	165.04	6.2	165.55	167.00	1.9	18,511	0.01%
2021/02/18	8	164.38	10	164.15	164.00	-2	18,916	-0.01%
2021/02/17	21.4	163.92	12	164.63	161.50	9.4	18,922	0.05%
2021/02/05	15	155.50	7	155.71	155.00	8	18,760	0.04%
2021/02/04	5.1	156.21	7	154.29	157.00	-2	18,906	-0.01%
2021/02/03	13.7	156.14	3.1	158.19	155.50	10.6	19,198	0.06%
2021/02/02	7.5	156.41	8.5	157.25	158.00	-1	19,247	-0.01%
2021/02/01	20.3	148.66	25.3	145.63	150.00	-5	19,361	-0.03%
2021/01/29	28.7	154.39	7.2	154.57	152.00	21.5	19,472	0.11%
2021/01/28	10.1	157.26	8	157.38	157.50	2.1	19,406	0.01%
2021/01/27	10.1	162.40	7	162.14	162.00	3.1	19,456	0.02%
2021/01/26	25.2	166.14	10.2	164.65	162.00	15	19,440	0.08%
2021/01/25	25.5	172.35	36.1	175.12	170.50	-10.6	19,287	-0.05%
2021/01/22	34.2	170.01	36.4	170.34	172.00	-2.2	18,999	-0.01%
2021/01/21	9.5	160.44	8.2	161.32	160.00	1.3	18,678	0.01%
2021/01/20	17.2	159.53	13.1	162.48	159.50	4.1	18,700	0.02%
2021/01/19	10	164.55	4.3	163.70	165.00	5.7	18,666	0.03%
2021/01/18	9	160.44	12.1	158.75	163.00	-3.1	18,622	-0.02%
2021/01/15	41.7	161.95	25.1	161.73	161.00	16.6	18,518	0.09%
2021/01/14	15.3	168.47	5.1	169.19	167.50	10.2	18,227	0.06%
2021/01/13	21	168.91	5	169.80	169.00	16	18,092	0.09%
2021/01/12	14.1	169.72	11	170.14	168.50	3.1	17,950	0.02%
2021/01/11	12	173.33	30.1	171.87	174.00	-18.1	17,810	-0.10%
2021/01/08	21.1	170.21	11	170.23	170.00	10.1	17,740	0.06%
2021/01/07	15.1	171.43	13	171.77	172.00	2.1	17,767	0.01%
2021/01/06	30.2	170.43	34.2	171.14	172.50	-4	17,705	-0.02%
2021/01/05	26.3	171.46	15	172.87	171.00	11.3	17,446	0.06%
2021/01/04	28.1	177.95	26.2	178.83	177.50	1.9	17,184	0.01%
2020/12/31	18.3	176.06	30.5	176.16	177.50	-12.2	16,868	-0.07%
2020/12/30	25.1	175.10	26	174.87	175.00	-0.9	16,663	-0.01%
2020/12/29	69.9	173.92	54.3	173.67	171.00	15.7	16,395	0.10%
2020/12/28	23.3	167.79	22	167.73	169.00	1.3	15,706	0.01%
2020/12/25	18.2	165.73	21.1	165.64	167.50	-2.9	15,544	-0.02%
2020/12/24	25	167.22	15.2	166.84	165.00	9.8	15,449	0.06%
2020/12/23	22.2	166.56	23	166.93	168.00	-0.8	15,348	-0.01%
2020/12/22	36.2	164.91	40.1	165.50	162.50	-3.9	15,141	-0.03%
2020/12/21	21	160.48	27.1	160.44	160.50	-6.1	14,756	-0.04%
2020/12/18	26.2	162.92	17.4	163.11	161.50	8.8	14,595	0.06%
2020/12/17	27.5	167.49	19	166.32	166.50	8.5	14,418	0.06%
2020/12/16	21.2	168.31	36.1	168.35	170.00	-14.9	14,232	-0.10%
2020/12/15	27.1	166.57	47.3	167.76	163.00	-20.2	13,968	-0.14%
2020/12/14	28.1	169.68	24.4	169.71	168.50	3.7	13,701	0.03%
2020/12/11	58.2	169.27	38.2	170.03	168.00	19.9	13,705	0.15%
2020/12/10	56	168.53	58.1	169.60	168.00	-2.2	13,190	-0.02%
2020/12/09	69.2	171.22	62	170.52	172.00	7.2	12,823	0.06%
2020/12/08	36.6	157.79	36	157.90	159.00	0.6	12,171	0.00%
2020/12/07	45.8	154.76	53.3	153.30	154.50	-7.5	11,949	-0.06%
2020/12/04	44.7	159.28	37.3	159.56	160.00	7.3	11,594	0.06%
2020/12/03	81.2	157.33	62	157.63	160.00	19.2	11,330	0.17%
2020/12/02	58.3	150.31	77	150.55	154.00	-18.7	10,718	-0.17%
2020/12/01	163.3	148.54	128.8	147.35	144.50	34.5	10,250	0.34%	大買/大賣/
2020/11/30	5	143.30	48	142.82	143.50	-43	9,258	-0.46%
2020/11/27	24.3	129.72	38	129.49	130.50	-13.7	9,019	-0.15%
2020/11/26	33.3	127.29	47.1	127.73	129.00	-13.8	8,867	-0.16%
2020/11/25	48.3	125.45	40.1	123.69	122.00	8.2	8,601	0.09%
2020/11/24	24.4	122.99	50.2	123.77	125.00	-25.9	8,371	-0.31%
2020/11/23	44.3	119.56	30	119.48	120.00	14.3	7,990	0.18%
2020/11/20	23.1	116.91	2.1	116.52	116.50	21	7,791	0.27%
2020/11/19	4.2	116.13	18	116.22	117.00	-13.8	7,773	-0.18%
2020/11/18	4.1	115.76	11	116.14	116.00	-6.9	7,765	-0.09%
2020/11/17	60.1	118.37	37	117.61	115.50	23.1	7,764	0.30%
2020/11/16	13.1	115.11	14	114.93	115.00	-0.9	7,533	-0.01%
2020/11/13	11	113.86	8	113.75	113.50	3	7,530	0.04%
2020/11/12	19.1	113.15	19	113.00	112.50	0.1	7,548	0.00%
2020/11/11	40	112.04	28	112.66	114.00	12	7,577	0.16%
2020/11/10	15.1	107.17	15.1	108.36	107.50	0.1	7,456	0.00%
2020/11/09	26.1	109.10	48	108.94	110.00	-21.9	7,487	-0.29%
2020/11/06	32.2	106.44	89	106.97	106.00	-56.8	7,417	-0.77%
2020/11/05	10.2	104.04	41	103.70	103.50	-30.8	7,400	-0.42%
2020/11/04	105.3	102.67	122	103.09	103.50	-16.7	7,491	-0.22%	大買/大賣/
2020/11/03	3.1	101.50	1	101.00	101.50	2.1	7,647	0.03%
2020/11/02	5	99.54	0	0.00	99.30	5	7,766	0.06%
2020/10/30	2	99.85	4	99.93	99.60	-2	7,843	-0.03%
2020/10/29	12	99.83	3	99.87	99.90	9	7,870	0.11%
2020/10/28	4	101.88	11	102.50	101.50	-7	7,984	-0.09%
2020/10/27	3.1	103.98	11	103.68	104.00	-7.9	8,025	-0.10%
2020/10/26	34	104.40	18	103.50	103.00	16	8,076	0.20%
2020/10/23	2.1	102.77	7	102.64	103.00	-4.9	8,305	-0.06%
2020/10/22	2	102.25	2	102.75	102.00	0	8,390	0.00%
2020/10/21	1.1	102.83	1.1	101.97	101.50	0.1	8,543	0.00%
2020/10/20	0	0.00	2	101.50	101.00	-2	8,742	-0.02%
2020/10/19	7	101.86	18	101.53	102.00	-11	8,987	-0.12%
2020/10/16	11	102.73	10	102.75	101.00	1	9,209	0.01%
2020/10/15	29	102.29	66	102.23	102.50	-37	9,217	-0.40%
2020/10/14	11.2	99.85	8	99.73	100.50	3.2	9,128	0.03%
2020/10/13	12.2	98.48	1	98.70	99.20	11.2	9,252	0.12%
2020/10/12	8.1	98.23	5	98.78	98.00	3.1	9,314	0.03%
2020/10/08	7.1	99.29	5	99.50	98.70	2.1	9,377	0.02%
2020/10/07	2.1	98.39	5	98.74	99.00	-2.9	9,472	-0.03%
2020/10/06	9	98.43	2	99.10	98.50	7	9,629	0.07%
2020/10/05	7.1	97.86	4	98.18	97.90	3.1	9,893	0.03%
2020/09/30	4	96.75	1	96.00	96.80	3	10,071	0.03%
2020/09/29	5	96.10	1	96.60	96.10	4	10,245	0.04%
2020/09/28	51	96.33	7	97.21	96.00	44	10,438	0.42%
2020/09/25	21	95.42	10	94.22	94.40	11	10,471	0.11%
2020/09/24	5	98.00	7	98.14	97.20	-2	10,491	-0.02%
2020/09/23	3	98.70	1	99.00	99.90	2	10,527	0.02%
2020/09/22	5	98.78	39	99.11	98.50	-34	10,541	-0.32%
2020/09/21	5.1	100.29	3	100.00	100.00	2.1	10,519	0.02%
2020/09/18	4	102.50	3	102.67	102.00	1	10,529	0.01%
2020/09/17	1	103.00	4	103.13	103.00	-3	10,545	-0.03%
2020/09/16	47.1	104.15	53.3	104.58	103.00	-6.2	10,542	-0.06%
2020/09/15	8.1	102.08	22	102.11	103.00	-13.9	10,426	-0.13%
2020/09/14	3.2	100.50	11	100.95	100.50	-7.8	10,339	-0.08%
2020/09/11	6.1	100.58	3	100.50	100.50	3.1	10,356	0.03%
2020/09/10	4	101.38	7	101.71	100.50	-3	10,358	-0.03%
2020/09/09	2.2	100.14	6	100.60	102.00	-3.9	10,349	-0.04%
2020/09/08	13.2	100.44	2	100.50	100.50	11.2	10,338	0.11%
2020/09/07	17.1	101.61	27	101.61	100.00	-9.9	10,388	-0.10%
2020/09/04	18.2	100.88	21	100.81	102.50	-2.8	10,355	-0.03%
2020/09/03	26.8	98.85	6	100.22	101.00	20.8	10,503	0.20%
2020/09/02	6.2	97.17	1	96.80	97.30	5.2	10,847	0.05%
2020/09/01	2	95.75	3	95.30	96.80	-1	10,883	-0.01%
2020/08/31	5.1	96.46	4	96.88	96.40	1.1	10,959	0.01%
2020/08/28	2.1	97.13	3	97.27	97.40	-0.9	11,085	-0.01%
2020/08/27	3.1	98.40	2.1	98.30	98.40	1.1	11,263	0.01%
2020/08/26	5.4	97.89	4	98.13	97.80	1.4	11,264	0.01%
2020/08/25	5	97.94	3	98.43	97.50	2	11,271	0.02%
2020/08/24	2.1	97.11	3	97.20	98.00	-0.9	11,270	-0.01%
2020/08/21	9.2	96.45	5	96.82	97.10	4.2	11,267	0.04%
2020/08/20	46	95.92	14	94.91	95.60	32	11,224	0.29%
2020/08/19	31.1	102.58	8	103.25	101.50	23.1	11,038	0.21%
2020/08/18	11.4	103.52	10.1	103.46	104.00	1.3	11,024	0.01%
2020/08/17	20.3	104.12	37.1	104.12	104.00	-16.8	11,026	-0.15%
2020/08/14	17.3	102.70	15	103.00	103.50	2.3	10,886	0.02%
2020/08/13	35.3	102.62	25	102.90	101.00	10.3	10,794	0.09%
2020/08/12	30.3	102.79	28	102.96	103.00	2.3	10,709	0.02%
2020/08/11	29.3	103.94	49	103.69	102.50	-19.8	10,656	-0.19%
2020/08/10	10.3	101.65	13	101.88	101.50	-2.8	10,475	-0.03%
2020/08/07	60.2	102.99	65	101.14	100.00	-4.9	10,409	-0.05%
2020/08/05	15.1	99.89	26	100.23	99.30	-10.9	10,260	-0.11%
2020/08/04	12.3	98.25	8	98.59	98.90	4.3	10,378	0.04%
2020/08/03	22.1	97.27	2	97.35	97.00	20.1	10,731	0.19%
2020/07/31	17.1	98.54	16	98.10	98.00	1.1	10,755	0.01%
2020/07/30	7.2	95.66	17	95.79	97.80	-9.8	10,717	-0.09%
2020/07/29	17.2	94.40	6	94.47	94.50	11.2	10,733	0.10%
2020/07/28	22.2	95.64	26	96.60	94.50	-3.8	10,724	-0.04%
2020/07/27	19.1	96.07	7	97.01	95.30	12.1	10,641	0.11%
2020/07/24	23.1	97.30	31	97.51	96.10	-7.9	10,589	-0.07%
2020/07/23	32.1	100.91	4	101.25	100.00	28.1	10,450	0.27%
2020/07/22	29.4	107.69	21.1	107.53	108.00	8.3	10,288	0.08%
2020/07/21	21.3	105.20	31.3	105.79	106.00	-10	10,074	-0.10%
2020/07/20	4.1	104.22	5	104.20	103.50	-0.9	9,894	-0.01%
2020/07/17	9.1	103.05	4	102.63	103.00	5.1	9,830	0.05%
2020/07/16	17.1	102.73	22	102.45	102.00	-4.9	9,847	-0.05%
2020/07/15	5.1	101.86	5	101.90	101.00	0.1	9,773	0.00%
2020/07/14	15	101.93	3	102.00	101.50	12	9,928	0.12%
2020/07/13	28.1	104.25	15	104.47	104.50	13.1	10,021	0.13%
2020/07/10	14.1	103.24	21	102.74	102.50	-6.9	10,149	-0.07%
2020/07/09	31.1	106.00	20	105.13	106.00	11.1	10,110	0.11%
2020/07/08	58.2	102.32	16	102.31	102.50	42.2	9,882	0.43%
2020/07/07	9.2	99.00	73	99.75	99.50	-63.8	9,766	-0.65%
2020/07/06	23.1	99.97	50	100.17	100.00	-26.9	9,890	-0.27%
2020/07/03	6.1	97.19	76.1	97.41	97.80	-70	10,061	-0.70%
2020/07/02	7	96.73	19	96.71	97.00	-12	10,263	-0.12%
2020/07/01	25	95.72	7	95.83	95.40	18	10,373	0.17%
2020/06/30	24.1	94.45	6	94.48	94.90	18.1	10,424	0.17%
2020/06/29	8.1	92.89	11	93.09	93.00	-2.9	10,470	-0.03%
2020/06/24	9	94.38	22	94.14	94.00	-13	10,531	-0.12%
2020/06/23	21.1	93.98	16	93.19	93.90	5.1	10,717	0.05%
2020/06/22	3.1	93.65	3	93.57	93.10	0.1	10,897	0.00%
2020/06/19	11.1	94.01	26	93.45	93.90	-14.9	11,175	-0.13%
2020/06/18	6	92.15	5	92.46	92.10	1	11,317	0.01%
2020/06/17	15	92.65	7	92.24	92.40	8	11,436	0.07%
2020/06/16	39	91.81	3.2	91.95	92.10	35.8	11,637	0.31%
2020/06/15	2	90.95	4	90.65	90.50	-2	11,968	-0.02%
2020/06/12	40	89.76	10	90.83	91.50	30	12,126	0.25%
2020/06/11	28	93.03	31	92.09	91.50	-3	12,253	-0.02%
2020/06/10	20	94.86	22	95.01	95.40	-2	12,271	-0.02%
2020/06/09	64	95.79	16	95.49	94.20	48	12,514	0.38%
2020/06/08	22	96.40	53.2	96.69	99.00	-31.2	12,338	-0.25%
2020/06/05	6	92.03	5	92.22	91.80	1	11,890	0.01%
2020/06/04	10	91.35	17	91.91	91.60	-7	11,991	-0.06%
2020/06/03	10	91.46	9	91.50	91.40	1	12,099	0.01%
2020/06/02	25.1	91.58	14	91.31	91.50	11.1	11,996	0.09%
2020/06/01	5	88.74	7	88.84	89.00	-2	11,938	-0.02%
2020/05/29	6	88.10	1	88.50	87.80	5	12,059	0.04%
2020/05/28	5	88.96	28	88.84	89.10	-23	12,162	-0.19%
2020/05/27	5	88.94	2	89.05	88.70	3	12,309	0.02%
2020/05/26	7	89.44	5	89.62	89.30	2	12,437	0.02%
2020/05/25	4	87.45	11	88.04	89.20	-7	12,565	-0.06%
2020/05/22	41	88.66	12	88.94	88.30	29	12,598	0.23%
2020/05/21	2	89.00	3	89.03	89.00	-1	12,627	-0.01%
2020/05/20	18	88.12	22	88.49	88.00	-4	12,646	-0.03%
2020/05/19	15.1	89.02	7	89.07	88.50	8.1	12,805	0.06%
2020/05/18	21	87.25	3	87.13	86.80	18	13,041	0.14%
2020/05/15	18.2	87.30	5	87.04	87.00	13.2	13,274	0.10%
2020/05/14	15	89.72	5	88.40	88.20	10	13,690	0.07%
2020/05/13	3	91.20	6	91.23	91.00	-3	13,873	-0.02%
2020/05/12	24	91.84	9	92.23	90.90	15	13,837	0.11%
2020/05/11	21	91.98	39	92.10	92.20	-18	13,890	-0.13%
2020/05/08	38	91.03	53	91.04	90.60	-15	13,690	-0.11%
2020/05/07	7	87.67	11	87.93	87.10	-4	13,381	-0.03%
2020/05/06	6	87.55	3	87.43	87.20	3	13,392	0.02%
2020/05/05	14	88.03	10	88.37	88.50	4	13,445	0.03%
2020/05/04	6	86.97	3	87.10	86.90	3	13,527	0.02%
2020/04/30	32	88.57	79	88.79	89.10	-47	13,575	-0.35%
2020/04/29	1	87.10	36	87.09	87.00	-35	13,527	-0.26%
2020/04/28	4	87.10	9	86.94	86.50	-5	13,593	-0.04%
2020/04/27	27	85.68	19	86.12	86.20	8	13,814	0.06%
2020/04/24	7	84.50	1	84.10	84.70	6	13,917	0.04%
2020/04/23	17.1	86.03	6	86.07	85.20	11.1	14,143	0.08%
2020/04/22	19	84.88	12	85.04	85.10	7	14,263	0.05%
2020/04/21	43	87.10	14	86.61	84.40	29	14,573	0.20%
2020/04/20	5	87.26	8	86.59	87.50	-3	14,549	-0.02%
2020/04/17	53	87.64	39	87.62	86.40	14	14,507	0.10%
2020/04/16	38	88.01	53	88.18	88.00	-15	14,323	-0.10%
2020/04/15	45.1	87.99	57	88.41	88.60	-11.9	14,254	-0.08%
2020/04/14	22	85.80	4	85.88	86.00	18	14,050	0.13%
2020/04/13	13	85.16	29	85.13	84.50	-16	14,051	-0.11%
2020/04/10	3	85.40	12	84.94	86.00	-9	14,058	-0.06%
2020/04/09	83	85.28	39	85.79	84.30	44	14,202	0.31%
2020/04/08	51	86.27	93.2	86.07	86.90	-42.2	14,166	-0.30%
2020/04/07	27.4	81.83	67	82.59	82.90	-39.6	13,825	-0.29%
2020/04/06	85	77.16	43	78.56	80.00	42	13,642	0.31%
2020/04/01	32	76.83	2	77.00	77.20	30	13,501	0.22%
2020/03/31	28	78.51	9	78.86	78.20	19	13,445	0.14%
2020/03/30	10	77.47	41	77.46	79.10	-31	14,004	-0.22%
2020/03/27	32	82.12	19	81.00	79.60	13	13,950	0.09%
2020/03/26	41	78.60	64	78.33	80.30	-23	13,817	-0.17%
2020/03/25	23	79.54	29	79.59	78.70	-6	13,737	-0.04%
2020/03/24	15	76.87	19	77.32	75.70	-4	13,481	-0.03%
2020/03/23	99	74.58	12	75.33	73.60	87	13,586	0.64%
2020/03/20	91	80.64	46	79.85	80.60	45	13,512	0.33%
2020/03/19	79	77.32	30	77.76	75.80	49	13,392	0.37%
2020/03/18	14	85.97	37	85.61	84.20	-23	13,093	-0.18%
2020/03/17	21	84.64	10.1	85.41	84.20	10.9	13,013	0.08%
2020/03/16	15	90.85	11	88.98	86.50	4	12,937	0.03%
2020/03/13	23	90.36	18	90.19	91.70	5	12,861	0.04%
2020/03/12	34	94.26	65	92.97	94.00	-31	12,576	-0.25%
2020/03/11	8	100.15	23	99.42	98.50	-15	12,749	-0.12%
2020/03/10	20	99.42	18	100.05	102.00	2	13,169	0.02%
2020/03/09	72.1	101.66	13	100.42	98.30	59.1	13,222	0.45%
2020/03/06	6	106.75	4	106.63	106.00	2	13,026	0.02%
2020/03/05	13	106.88	24.1	108.52	109.00	-11.1	12,961	-0.09%
2020/03/04	29.1	105.15	13	104.42	103.50	16.1	12,816	0.13%
2020/03/03	15	109.83	47	108.82	106.50	-32	12,681	-0.25%
2020/03/02	34	106.96	52	104.52	108.50	-18	12,578	-0.14%
2020/02/27	28	105.80	38	105.03	105.00	-10	12,499	-0.08%
2020/02/26	36	110.50	9	109.78	108.50	27	12,399	0.22%
2020/02/25	30	111.82	13	112.69	113.00	17	12,235	0.14%
2020/02/24	11	113.09	6.1	114.14	112.50	4.9	12,185	0.04%
2020/02/21	7	115.64	9	116.22	116.50	-2	12,075	-0.02%
2020/02/20	12	117.21	27	117.17	117.00	-15	12,027	-0.12%
2020/02/19	20	114.85	30	115.27	116.00	-10	11,823	-0.08%
2020/02/18	24	113.77	23	112.07	110.50	1	11,515	0.01%
2020/02/17	44	110.72	50	111.09	113.00	-6	11,278	-0.05%
2020/02/14	38.2	104.70	39	105.37	108.00	-0.8	10,837	-0.01%
2020/02/13	2	103.00	0	0.00	102.00	2	10,571	0.02%
2020/02/12	37.3	103.69	38	104.11	103.50	-0.7	10,678	-0.01%
2020/02/11	7	102.00	57	102.91	103.00	-50	10,836	-0.46%
2020/02/10	10	101.95	5	101.50	101.00	5	10,898	0.05%
2020/02/07	12	103.25	4	103.25	103.00	8	10,875	0.07%
2020/02/06	22.2	103.70	14.1	103.75	103.50	8.1	11,007	0.07%
2020/02/05	31	102.82	79	103.03	102.00	-48	10,999	-0.44%
2020/02/04	27	101.38	13	100.95	101.00	14	10,844	0.13%
2020/02/03	15	97.96	9	97.68	98.20	6	10,802	0.06%
2020/01/31	13	97.72	10	97.99	98.20	3	10,721	0.03%
2020/01/30	15	97.87	29	97.77	96.30	-14	10,834	-0.13%
2020/01/20	5	107.10	9	107.33	107.00	-4	10,654	-0.04%
2020/01/17	18	106.08	26.2	106.29	105.00	-8.2	10,615	-0.08%
2020/01/16	18	103.17	10	103.30	104.50	8	10,371	0.08%
2020/01/15	9.1	101.17	29	101.93	102.00	-19.9	10,274	-0.19%
2020/01/14	9	99.47	8	99.01	99.00	1	10,037	0.01%
2020/01/13	12	97.65	2	98.10	98.40	10	10,064	0.10%
2020/01/10	2	97.35	1	96.20	96.50	1	10,379	0.01%
2020/01/09	5.1	96.38	12	96.62	97.30	-6.9	10,527	-0.07%
2020/01/08	4	95.00	3	94.77	94.30	1	10,582	0.01%
2020/01/07	17	95.19	6	94.22	94.50	11	10,940	0.10%
2020/01/06	7	98.69	8	97.71	97.00	-1	11,240	-0.01%
2020/01/03	23	103.78	23	100.52	100.50	0	11,207	0.00%
2020/01/02	47	102.73	22	103.41	103.00	25	11,089	0.23%
2019/12/31	17	99.76	11	99.64	99.40	6	10,868	0.06%
2019/12/30	14	100.21	12	100.92	100.00	2	10,903	0.02%
2019/12/27	18	102.31	1	103.00	101.00	17	10,860	0.16%
2019/12/26	20	101.63	2	102.00	101.50	18	10,872	0.17%
2019/12/25	81	103.12	41	102.54	101.50	40	10,938	0.37%
2019/12/24	1	98.10	6.1	98.39	99.00	-5.1	10,393	-0.05%
2019/12/23	11	98.71	8	97.80	98.00	3	10,502	0.03%
2019/12/20	4	97.45	7	97.53	97.80	-3	10,555	-0.03%
2019/12/19	4	96.05	4	95.88	95.70	0	10,832	0.00%
2019/12/18	19.1	98.64	24	98.07	96.80	-4.9	10,922	-0.05%
2019/12/17	1	96.20	82	96.40	97.00	-81	10,619	-0.76%
2019/12/16	8	96.40	38	96.70	96.50	-30	10,560	-0.28%
2019/12/13	5	94.82	5	95.30	94.90	0	10,457	0.00%
2019/12/12	9	95.41	8	95.66	94.50	1	10,397	0.01%
2019/12/11	11	94.69	2	94.90	94.20	9	10,307	0.09%
2019/12/10	4	96.03	25	96.75	96.80	-21	10,287	-0.20%
2019/12/09	5	96.48	8.1	97.11	97.30	-3.1	10,214	-0.03%
2019/12/06	17	98.20	29	97.50	96.70	-12	10,146	-0.12%
2019/12/05	13	94.83	144	95.47	96.50	-131	9,750	-1.34%	大賣/鉅額交易
2019/12/04	78	89.96	16	89.92	90.50	62	9,211	0.67%
2019/12/03	5	87.06	1	86.90	87.10	4	8,989	0.04%
2019/12/02	0	0.00	2	86.00	87.00	-2	8,999	-0.02%
2019/11/29	2	86.75	7	86.33	86.80	-5	9,037	-0.06%
2019/11/28	3	86.07	1	86.40	86.40	2	9,051	0.02%
2019/11/27	3	86.30	3	86.27	86.60	0	9,125	0.00%
2019/11/26	4.1	85.85	3	85.97	85.50	1.1	9,136	0.01%
2019/11/25	3	86.27	2	86.20	86.50	1	9,085	0.01%
2019/11/22	6	86.92	2	87.10	87.10	4	9,060	0.04%
2019/11/21	16	86.44	3	86.57	86.20	13	9,167	0.14%
2019/11/20	6	86.42	1	86.40	86.40	5	9,147	0.05%
2019/11/19	4	87.35	1	87.00	87.30	3	9,219	0.03%
2019/11/18	5	88.50	4	88.38	88.80	1	9,172	0.01%
2019/11/15	16	88.54	0	0.00	87.80	16	9,208	0.17%
2019/11/14	2	87.45	9	87.36	88.80	-7	9,296	-0.08%
2019/11/13	6	88.67	4	88.70	88.40	2	9,314	0.02%
2019/11/12	4	87.20	2	87.20	87.50	2	9,337	0.02%
2019/11/11	9	85.77	9	86.97	86.20	0	9,336	0.00%
2019/11/08	40	89.28	3.2	89.84	88.00	36.9	9,198	0.40%
2019/11/07	2	93.00	1	93.10	93.60	1	8,931	0.01%
2019/11/06	6	96.67	1	95.50	95.90	5	8,881	0.06%
2019/11/05	7	96.91	42	97.45	98.00	-35	8,856	-0.40%
2019/11/04	7	94.21	22	94.58	95.20	-15	8,702	-0.17%
2019/11/01	1.1	92.28	8	92.00	92.30	-6.9	8,580	-0.08%
2019/10/31	11	92.32	13	92.67	91.80	-2	8,647	-0.02%
2019/10/30	3	93.67	12	93.48	94.20	-9	8,573	-0.10%
2019/10/29	11	94.55	70	94.81	94.50	-59	8,572	-0.69%
2019/10/28	20	93.77	10	93.76	94.30	10	8,454	0.12%
2019/10/25	5	93.76	65	93.86	92.90	-60	8,395	-0.71%
2019/10/24	10	92.20	2	92.20	92.40	8	8,285	0.10%
2019/10/23	11	93.03	9	92.98	91.90	2	8,312	0.02%
2019/10/22	10	93.81	8	93.09	93.10	2	8,303	0.02%
2019/10/21	36	91.91	14	92.21	92.90	22	8,247	0.27%
2019/10/18	40	92.52	41	92.69	91.20	-1	8,137	-0.01%
2019/10/17	9	90.59	66.7	90.52	91.10	-57.7	7,788	-0.74%
2019/10/16	8	89.91	10	89.87	89.00	-2	7,667	-0.03%
2019/10/15	29	90.88	30	89.79	89.20	-1	7,584	-0.01%
2019/10/14	17	88.02	54	89.00	89.30	-37	7,306	-0.51%
2019/10/09	8	83.48	0	0.00	83.50	8	6,965	0.11%
2019/10/08	4	83.98	4	84.50	83.80	0	7,069	0.00%
2019/10/07	3	84.20	2	84.30	84.40	1	7,055	0.01%
2019/10/04	4	85.05	1	85.70	85.00	3	7,053	0.04%
2019/10/03	3	85.33	23	84.96	86.20	-20	7,094	-0.28%
2019/10/02	1	84.90	11	84.89	85.40	-10	7,068	-0.14%
2019/10/01	8	84.54	39	84.51	85.50	-31	7,054	-0.44%
2019/09/27	14	83.15	11	82.93	82.20	3	6,981	0.04%
2019/09/26	4	83.90	4	83.43	82.70	0	7,004	0.00%
2019/09/25	4	83.60	9	83.82	83.90	-5	7,102	-0.07%
2019/09/24	3	83.43	17	83.97	83.70	-14	7,306	-0.19%
2019/09/23	12	79.95	6	80.32	81.20	6	7,012	0.09%
2019/09/20	2	78.20	6	77.83	78.50	-4	7,226	-0.06%
2019/09/19	1	77.10	2	77.20	76.90	-1	7,288	-0.01%
2019/09/18	42	76.49	0	0.00	76.30	42	7,461	0.56%
2019/09/17	3	77.23	1	77.60	76.80	2	7,502	0.03%
2019/09/16	10	77.08	17	76.88	76.70	-7	7,591	-0.09%
2019/09/12	48	76.74	15	76.77	77.20	33	7,719	0.43%
2019/09/11	6	74.83	3	74.40	74.30	3	7,775	0.04%
2019/09/10	1	75.10	1	75.00	75.00	0	7,927	0.00%
2019/09/09	1	76.20	1	76.30	75.80	0	8,214	0.00%
2019/09/06	5	76.56	1	76.20	76.20	4	8,568	0.05%
2019/09/05	10	76.27	2	76.60	76.00	8	8,781	0.09%
2019/09/04	3	76.23	0	0.00	76.20	3	9,001	0.03%
2019/09/03	2	76.35	10	76.40	76.60	-8	9,084	-0.09%
2019/09/02	3	74.80	6	74.73	75.00	-3	9,131	-0.03%
2019/08/30	7	74.70	18	75.43	74.20	-11	9,298	-0.12%
2019/08/29	27	73.90	12	73.93	74.60	15	9,377	0.16%
2019/08/28	8	74.40	6	74.53	73.50	2	9,430	0.02%
2019/08/27	2	74.85	1	75.00	73.80	1	9,447	0.01%
2019/08/26	54	74.52	6	75.52	74.10	48	9,586	0.50%
2019/08/23	4	78.23	5.1	78.12	77.90	-1.1	9,603	-0.01%
2019/08/22	10	78.49	3	78.60	77.90	7	9,722	0.07%
2019/08/21	3	79.53	1	79.70	79.30	2	9,935	0.02%
2019/08/20	8	81.01	5	80.20	80.10	3	10,200	0.03%
2019/08/19	8	81.49	27	81.20	81.20	-19	10,388	-0.18%
2019/08/16	12	78.25	0	0.00	78.00	12	10,583	0.11%
2019/08/15	14	78.36	7	78.26	77.60	7	10,991	0.06%
2019/08/14	20	82.40	1	80.90	80.90	19	11,107	0.17%
2019/08/13	11	81.09	5	81.14	81.00	6	11,418	0.05%
2019/08/12	2	81.30	14	81.08	81.50	-12	11,962	-0.10%
2019/08/08	5	80.40	1	79.60	80.20	4	12,172	0.03%
2019/08/07	5	81.02	2	82.20	80.50	3	12,557	0.02%
2019/08/06	5	78.76	13	79.62	82.30	-8	13,207	-0.06%
2019/08/05	1	81.80	0	0.00	80.50	1	13,657	0.01%
2019/08/02	23	82.09	2.5	83.28	81.60	20.5	14,366	0.14%
2019/08/01	0	0.00	1	85.10	85.50	-1	14,369	-0.01%
2019/07/31	4	83.50	12	84.39	86.00	-8	14,460	-0.06%
2019/07/30	42	83.48	4	82.23	83.50	38	14,407	0.26%
2019/07/29	40	86.74	5	86.52	86.30	35	14,303	0.24%
2019/07/26	1	87.90	8	87.75	88.00	-7	14,319	-0.05%
2019/07/25	34.3	87.88	42	88.17	88.40	-7.7	14,315	-0.05%
2019/07/24	10	87.41	13	87.36	86.90	-3	14,296	-0.02%
2019/07/23	1	86.30	3	86.97	86.90	-2	14,345	-0.01%
2019/07/22	1	88.10	7	88.37	88.10	-6	14,336	-0.04%
2019/07/19	5	87.90	5	87.80	88.00	0	14,327	0.00%
2019/07/18	48	87.20	3	87.60	86.80	45	14,457	0.31%
2019/07/17	6.1	90.05	3	90.10	89.90	3.1	14,406	0.02%
2019/07/16	8	90.24	23	90.85	90.40	-15	14,443	-0.10%
2019/07/15	1.1	89.35	61	89.33	89.90	-59.9	14,399	-0.42%
2019/07/12	16	88.94	62.1	88.92	87.90	-46.1	14,471	-0.32%
2019/07/11	10	87.89	9	87.73	87.30	1	14,373	0.01%
2019/07/10	4	86.53	1	86.50	86.70	3	14,320	0.02%
2019/07/09	11	86.26	5	85.74	85.70	6	14,289	0.04%
2019/07/08	15	87.45	13.1	87.64	87.50	1.9	14,264	0.01%
2019/07/05	5	87.04	9.2	86.85	87.30	-4.2	14,345	-0.03%
2019/07/04	11	85.97	2	85.45	85.80	9	14,340	0.06%
2019/07/03	9.2	86.24	14	86.11	85.90	-4.8	14,760	-0.03%
2019/07/02	10	87.18	17.4	87.10	87.60	-7.4	14,660	-0.05%
2019/07/01	16	84.89	27	84.67	85.90	-11	14,475	-0.08%
2019/06/28	5	80.96	5	81.26	81.60	0	14,182	0.00%
2019/06/27	17	80.01	18.1	79.59	80.50	-1.1	14,223	-0.01%
2019/06/26	11	79.87	12.4	79.85	81.40	-1.4	13,871	-0.01%
2019/06/25	43	81.17	4	82.53	80.40	39	13,831	0.28%
2019/06/24	2	82.45	9	82.06	83.00	-7	13,652	-0.05%
2019/06/21	34	81.64	8	82.44	81.60	26	13,619	0.19%
2019/06/20	19	83.51	14	83.24	82.70	5	13,550	0.04%
2019/06/19	11	82.39	17.2	82.28	82.50	-6.2	13,490	-0.05%
2019/06/18	94	82.38	13	82.99	81.70	81	13,372	0.61%
2019/06/17	34	83.51	122.2	83.04	84.20	-88.2	13,326	-0.66%	大賣/
2019/06/14	32	82.64	28	82.47	82.10	4	13,108	0.03%
2019/06/13	11	80.43	10	79.74	81.50	1	12,776	0.01%
2019/06/12	26	79.49	13	79.42	78.80	13	12,622	0.10%
2019/06/11	9	78.14	13	78.35	78.60	-4	12,490	-0.03%
2019/06/10	7	76.00	13	76.35	76.80	-6	12,428	-0.05%
2019/06/06	46	75.44	49	75.76	74.50	-3	12,369	-0.02%
2019/06/05	35	78.83	8	78.53	77.90	27	12,215	0.22%
2019/06/04	3	77.90	8	78.04	78.20	-5	12,311	-0.04%
2019/06/03	4	77.70	10	77.66	77.50	-6	12,334	-0.05%
2019/05/31	4	78.23	5	78.38	78.90	-1	12,294	-0.01%
2019/05/30	7	77.41	4	77.50	77.30	3	12,162	0.02%
2019/05/29	25	77.13	21	77.00	77.20	4	12,097	0.03%
2019/05/28	12	79.38	56	79.23	78.20	-44	12,127	-0.36%
2019/05/27	25	82.38	11	82.01	81.10	14	12,125	0.12%
2019/05/24	31	81.85	12	80.88	80.90	19	11,956	0.16%
2019/05/23	10	79.54	12.4	80.31	81.20	-2.4	11,812	-0.02%
2019/05/22	23	80.93	21	81.32	79.10	2	11,547	0.02%
2019/05/21	11	77.38	11	78.04	78.90	0	11,219	0.00%
2019/05/20	27	78.13	11	78.10	77.00	16	11,084	0.14%
2019/05/17	19	80.59	42	80.58	80.10	-23	10,837	-0.21%
2019/05/16	6	78.23	19	78.65	78.10	-13	10,412	-0.12%
2019/05/15	32.2	78.84	12	78.53	78.10	20.2	10,471	0.19%
2019/05/14	29	75.72	41	76.92	78.00	-12	10,559	-0.11%
2019/05/13	20	74.29	61	74.64	75.70	-41	10,001	-0.41%
2019/05/10	17	72.38	41	72.34	72.80	-24	9,585	-0.25%
2019/05/09	0	0.00	1	69.10	68.20	-1	8,933	-0.01%
2019/05/08	21	68.36	26	69.00	69.30	-5	8,874	-0.06%
2019/05/07	0	0.00	2.1	68.09	67.70	-2.1	8,904	-0.02%
2019/05/06	2	66.60	40	66.60	67.30	-38	9,224	-0.41%
2019/05/03	3	68.73	1	68.30	68.20	2	9,229	0.02%
2019/05/02	0	0.00	2	66.90	67.30	-2	9,228	-0.02%
2019/04/30	7	66.90	0	0.00	66.80	7	9,352	0.07%
2019/04/29	6	67.40	7	68.93	67.00	-1	9,419	-0.01%
2019/04/26	5	70.22	1.3	70.06	69.50	3.7	9,474	0.04%
2019/04/25	3	70.87	4	70.75	71.20	-1	9,531	-0.01%
2019/04/24	55	72.55	4	72.30	70.30	51	9,697	0.53%
2019/04/23	7	70.49	2	70.50	70.00	5	9,679	0.05%
2019/04/22	1	71.50	6	72.02	70.50	-5	9,950	-0.05%
2019/04/19	0	0.00	1	70.00	70.60	-1	9,991	-0.01%
2019/04/18	15	70.03	25	70.55	68.60	-10	10,232	-0.10%
2019/04/17	0	69.60	10	69.63	69.10	-10	10,246	-0.10%
2019/04/16	31	68.46	4	68.95	69.30	27	10,261	0.26%
2019/04/15	18	68.41	1	68.30	68.30	17	10,465	0.16%
2019/04/12	17	67.88	6	67.35	67.70	11	10,741	0.10%
2019/04/11	25	70.72	4	69.80	68.80	21	10,854	0.19%
2019/04/10	4	71.05	2	71.55	71.40	2	10,908	0.02%
2019/04/09	13	72.09	13	72.60	71.80	0	10,984	0.00%
2019/04/08	1	68.60	4	68.60	68.60	-3	10,831	-0.03%
2019/04/03	11	67.79	0	0.00	67.80	11	10,997	0.10%
2019/04/02	2	68.80	5	68.72	68.40	-3	11,241	-0.03%
2019/04/01	9	68.90	6	69.23	68.20	3	11,713	0.03%
2019/03/29	0	0.00	1	67.40	67.40	-1	11,658	-0.01%
2019/03/28	2	68.05	2	67.00	66.60	0	12,023	0.00%
2019/03/27	2	67.10	2	67.60	66.90	0	12,525	0.00%
2019/03/26	2	66.90	2	67.00	67.70	0	12,713	0.00%
2019/03/25	1	67.00	0	0.00	66.60	1	12,950	0.01%
2019/03/22	5	68.20	5	68.36	68.20	0	13,122	0.00%
2019/03/21	0	0.00	3	68.40	68.40	-3	13,349	-0.02%
2019/03/20	11	68.07	16	67.89	67.80	-5	13,583	-0.04%
2019/03/19	1	65.90	8	66.76	66.80	-7	13,849	-0.05%
2019/03/18	6	65.25	5	65.22	65.70	1	13,975	0.01%
2019/03/15	8	64.70	72	65.10	64.80	-64	14,310	-0.45%
2019/03/14	12	64.61	0.2	64.50	64.30	11.8	14,582	0.08%
2019/03/13	4	65.45	1	65.40	65.70	3	14,874	0.02%
2019/03/12	7	66.71	8	66.43	66.00	-1	15,052	-0.01%
2019/03/11	9	65.63	3	65.63	65.90	6	15,288	0.04%
2019/03/08	13	66.20	0	0.00	65.10	13	15,954	0.08%
2019/03/07	8	68.98	10	69.15	67.90	-2	16,140	-0.01%
2019/03/06	12	71.27	14	71.47	70.30	-2	16,581	-0.01%
2019/03/05	2	70.10	1	70.60	70.60	1	17,126	0.01%
2019/03/04	5	70.72	1	72.00	70.50	4	17,429	0.02%
2019/02/27	6	71.58	5	71.40	71.40	1	17,569	0.01%
2019/02/26	4.2	72.25	8	71.39	72.60	-3.8	17,810	-0.02%
2019/02/25	17	69.36	1	69.40	69.80	16	17,952	0.09%
2019/02/22	2	71.55	7	71.67	70.10	-5	18,343	-0.03%
2019/02/21	4	70.83	3	70.53	71.20	1	18,311	0.01%
2019/02/20	4	71.60	3	72.30	71.10	1	18,314	0.01%
2019/02/19	3	71.20	0	0.00	72.00	3	18,362	0.02%
2019/02/18	1	72.20	5	71.92	70.80	-4	18,472	-0.02%
2019/02/15	13	71.58	6	70.93	70.50	7	18,677	0.04%
2019/02/14	15	73.52	9.2	73.54	72.80	5.8	18,739	0.03%
2019/02/13	14	71.94	114	72.32	74.30	-100	18,546	-0.54%	大賣/
2019/02/12	18	67.73	18	66.99	67.60	0	18,191	0.00%
2019/02/11	20	66.11	8	65.54	65.60	12	18,539	0.06%
2019/01/30	5	65.68	5	65.00	64.50	0	18,765	0.00%
2019/01/28	3	65.80	35	65.63	65.50	-32	18,875	-0.17%
2019/01/25	93	65.41	40	65.12	64.40	53	19,217	0.28%
2019/01/24	0	0.00	2	62.70	62.50	-2	19,111	-0.01%
2019/01/23	3.2	62.38	2	62.55	63.10	1.2	19,101	0.01%
2019/01/22	1	63.40	3	63.03	62.00	-2	19,326	-0.01%
2019/01/21	2	63.85	0	0.00	63.70	2	19,436	0.01%
2019/01/18	15	63.83	11	64.09	64.30	4	19,565	0.02%
2019/01/17	3	64.50	8	64.80	63.60	-5	19,619	-0.03%
2019/01/16	19	64.47	19	64.62	64.90	0	19,722	0.00%
2019/01/15	4	62.05	5	62.18	62.90	-1	19,591	-0.01%
2019/01/14	35	60.89	7	61.39	61.40	28	19,557	0.14%
2019/01/11	39	65.05	9	64.33	63.30	30	19,391	0.15%
2019/01/10	12	64.91	21	64.61	64.00	-9	19,377	-0.05%
2019/01/09	16	64.28	19	62.95	62.60	-3	19,169	-0.02%
2019/01/08	4	62.73	2	62.85	62.50	2	19,230	0.01%
2019/01/07	29	63.84	34	63.42	63.20	-5	19,279	-0.03%
2019/01/04	24	60.31	30	61.21	62.90	-6	19,258	-0.03%
2019/01/03	22	62.11	3	62.60	61.60	19	19,106	0.10%
2019/01/02	2	62.75	64	62.55	62.80	-62	19,093	-0.32%
2018/12/28	8	61.28	12	61.38	61.20	-4	19,120	-0.02%
2018/12/27	24	61.40	29	61.33	61.20	-5	19,189	-0.03%
2018/12/26	28	61.58	39	59.97	58.50	-11	18,918	-0.06%
2018/12/25	16.2	58.33	20	58.37	60.80	-3.8	18,881	-0.02%
2018/12/24	48	60.54	43	60.05	60.00	5	18,659	0.03%
2018/12/22	11	62.09	3	62.73	63.50	8	18,227	0.04%
2018/12/21	21	61.90	7	62.46	63.40	14	18,292	0.08%
2018/12/20	29	63.34	39	63.45	61.70	-10	18,034	-0.06%
2018/12/19	37	70.02	12	68.98	68.50	25	17,677	0.14%
2018/12/18	7	70.54	19	71.04	70.00	-12	18,106	-0.07%
2018/12/17	40	69.68	41	70.36	71.00	-1	18,198	-0.01%
2018/12/14	20	68.62	18	68.22	69.20	2	18,092	0.01%
2018/12/13	31	69.80	24	69.45	69.80	7	17,965	0.04%
2018/12/12	37	70.43	30	70.32	69.30	7	17,838	0.04%
2018/12/11	10	69.37	7	69.73	68.60	3	17,780	0.02%
2018/12/10	52	69.83	37	70.23	69.60	15	17,754	0.08%
2018/12/07	25	74.71	14	74.89	72.70	11	17,516	0.06%
2018/12/06	32	75.51	13	74.82	74.10	19	17,515	0.11%
2018/12/05	17	78.49	7	78.53	78.00	10	17,395	0.06%
2018/12/04	10	82.43	12	82.65	82.10	-2	17,367	-0.01%
2018/12/03	22	87.57	41	87.24	85.20	-19	17,253	-0.11%
2018/11/30	30	84.99	20	84.26	84.50	10	16,574	0.06%
2018/11/29	50	84.68	99	83.12	85.80	-49	16,135	-0.30%
2018/11/28	55	80.07	98	80.09	79.90	-43	15,623	-0.28%
2018/11/27	43	75.15	19	75.60	76.00	24	15,145	0.16%
2018/11/26	8	73.65	16	73.65	73.50	-8	14,850	-0.05%
2018/11/23	81	74.54	30	74.46	72.00	51	14,732	0.35%
2018/11/22	82	76.04	94	75.29	72.80	-12	14,384	-0.08%
2018/11/21	58	72.67	47	74.49	77.50	11	13,991	0.08%
2018/11/20	3	69.73	3	69.80	70.50	0	13,555	0.00%
2018/11/19	3	70.10	2	70.25	70.10	1	13,594	0.01%
2018/11/16	17	70.93	20	70.59	69.00	-3	13,591	-0.02%
2018/11/15	14	69.69	14	68.92	70.00	0	13,639	0.00%
2018/11/14	36	69.56	8	69.40	68.00	28	13,554	0.21%
2018/11/13	4	67.73	7	69.11	71.50	-3	13,511	-0.02%
2018/11/12	4	68.00	17	67.89	69.00	-13	13,388	-0.10%
2018/11/09	14	67.09	7	66.84	67.50	7	13,312	0.05%
2018/11/08	30	68.79	19	67.93	66.20	11	13,209	0.08%
2018/11/07	5	67.20	22	68.82	69.80	-17	12,822	-0.13%
2018/11/06	3	64.87	3	64.67	63.50	0	12,780	0.00%
2018/11/05	19	66.16	22	66.03	67.40	-3	12,809	-0.02%
2018/11/02	25	66.21	33	65.72	66.40	-8	12,814	-0.06%
2018/11/01	12	61.85	8.1	62.83	63.30	3.9	12,502	0.03%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	24	52.30	12	51.76	52.40	12	12,483	0.10%
2018/10/29	9	48.97	15	48.60	51.80	-6	12,405	-0.05%
2018/10/26	17	49.57	17	49.22	47.10	0	12,467	0.00%
2018/10/25	6	51.12	9	52.29	50.40	-3	12,546	-0.02%
2018/10/24	10	56.58	12	57.39	56.00	-2	12,412	-0.02%
2018/10/23	4	60.18	12	60.88	58.30	-8	12,263	-0.07%
2018/10/22	15	61.81	10	62.08	61.90	5	12,230	0.04%
2018/10/19	27	62.31	11	61.92	61.80	16	12,158	0.13%
2018/10/18	1	65.40	3	66.17	65.30	-2	12,057	-0.02%
2018/10/17	1	65.20	4	65.40	65.20	-3	11,952	-0.03%
2018/10/16	21	64.58	9	65.72	64.00	12	11,921	0.10%
2018/10/15	4	63.53	1	63.20	63.10	3	11,781	0.03%
2018/10/12	5	64.26	7	63.44	64.10	-2	11,722	-0.02%
2018/10/11	9	63.92	6	63.80	63.50	3	11,552	0.03%
2018/10/09	10	68.25	11	69.82	70.50	-1	11,443	-0.01%
2018/10/08	4	68.58	4	68.05	68.00	0	11,287	0.00%
2018/10/05	13	70.28	15	71.49	70.00	-2	11,098	-0.02%
2018/10/04	7	75.40	7	74.99	75.80	0	10,937	0.00%
2018/10/03	6	75.88	4	77.15	74.90	2	10,944	0.02%
2018/10/02	3	79.20	2	79.40	78.50	1	10,874	0.01%
2018/10/01	5	80.10	7	79.87	79.90	-2	10,996	-0.02%
2018/09/28	0	0.00	1	79.00	78.40	-1	11,180	-0.01%
2018/09/27	7	78.49	3	77.97	77.30	4	11,181	0.04%
2018/09/26	4	77.15	6	77.68	79.50	-2	11,262	-0.02%
2018/09/25	20	80.52	8	81.84	78.10	12	11,179	0.11%
2018/09/21	12	77.27	22	78.96	81.50	-10	10,708	-0.09%
2018/09/20	9	74.53	10	74.75	74.60	-1	10,431	-0.01%
2018/09/19	29	75.32	30	75.71	74.30	-1	10,444	-0.01%
2018/09/18	14	72.76	7	72.57	73.90	7	10,448	0.07%
2018/09/17	39	74.10	39	74.25	74.70	0	10,570	0.00%
2018/09/14	2	68.05	5	70.72	72.10	-3	10,320	-0.03%
2018/09/13	7	65.91	12	65.98	65.60	-5	10,254	-0.05%
2018/09/12	15	65.54	16	65.14	64.40	-1	10,255	-0.01%
2018/09/11	16	69.98	16	69.79	69.50	0	10,055	0.00%
2018/09/10	7	70.36	11	73.80	69.50	-4	9,872	-0.04%
2018/09/07	8	78.79	2	78.70	77.20	6	9,740	0.06%
2018/09/06	2	84.90	2	84.60	85.00	0	9,688	0.00%
2018/09/05	4	85.10	4	84.05	84.30	0	9,854	0.00%
2018/09/04	2	84.10	4	84.65	84.40	-2	10,053	-0.02%
2018/09/03	9	84.90	8.2	85.30	83.80	0.9	10,218	0.01%
2018/08/31	7.1	86.47	5	86.62	88.00	2.1	10,583	0.02%
2018/08/30	2	88.35	7	88.67	87.50	-5	10,763	-0.05%
2018/08/29	3	86.83	3	86.53	87.40	0	11,085	0.00%
2018/08/28	4	88.03	3	87.57	87.40	1	11,507	0.01%
2018/08/27	8	87.98	6	87.42	88.20	2	11,612	0.02%
2018/08/24	7	84.29	4	83.93	84.50	3	11,737	0.03%
2018/08/23	3	86.30	3	86.07	85.20	0	12,123	0.00%
2018/08/22	22	84.64	22	85.05	87.30	0	12,328	0.00%
2018/08/21	6	86.38	5	85.96	86.60	1	12,292	0.01%
2018/08/20	24	86.78	11	86.40	84.20	13	12,374	0.11%
2018/08/17	6	90.78	6	91.98	90.20	0	12,304	0.00%
2018/08/16	12	90.88	13	91.22	92.80	-1	12,390	-0.01%
2018/08/15	6	90.38	8	89.98	90.30	-2	12,514	-0.02%
2018/08/14	25	88.82	16	88.77	91.50	9	12,602	0.07%
2018/08/13	13	87.38	14	88.79	88.40	-1	12,638	-0.01%
2018/08/10	11	93.68	1	95.30	93.00	10	12,649	0.08%
2018/08/09	10	95.92	0	0.00	96.10	10	12,911	0.08%
2018/08/08	10	97.99	6	98.18	95.60	4	13,595	0.03%
2018/08/07	10	101.40	10	102.00	102.50	0	13,996	0.00%
2018/08/06	0	0.00	5	98.10	99.50	-5	14,580	-0.03%
2018/08/03	13	95.30	16	92.97	97.00	-3	15,125	-0.02%
2018/08/02	13	93.47	4.1	94.16	92.00	9	15,089	0.06%
2018/08/01	17	100.10	14.1	99.51	99.20	2.9	15,010	0.02%
2018/07/31	3	106.17	0.1	106.00	105.00	2.9	15,036	0.02%
2018/07/30	12	107.75	15.3	109.13	107.00	-3.3	15,173	-0.02%
2018/07/27	10	111.70	14	110.04	113.00	-4	15,325	-0.03%
2018/07/26	10	111.25	4	113.50	110.00	6	15,574	0.04%
2018/07/24	5	109.60	1	110.50	112.00	4	15,928	0.03%
2018/07/23	51.2	106.09	1	109.00	108.00	50.2	16,091	0.31%
2018/07/20	4	115.38	1	118.50	115.00	3	16,295	0.02%
2018/07/19	0	0.00	7	115.36	115.50	-7	16,418	-0.04%
2018/07/18	2	110.25	1	111.50	109.50	1	16,549	0.01%
2018/07/17	1.1	116.40	4	114.88	115.00	-2.9	16,632	-0.02%
2018/07/16	1	117.00	53	115.45	116.50	-52	16,937	-0.31%
2018/07/13	1	114.50	106	115.33	114.50	-105	17,483	-0.60%	大賣/鉅額交易
2018/07/12	22	114.32	22	114.64	116.00	0	17,768	0.00%
2018/07/11	2	114.00	5	112.80	113.00	-3	18,121	-0.02%
2018/07/10	108	117.43	8	115.25	115.00	100	18,706	0.53%	大買/
2018/07/09	20	114.45	16	114.00	114.00	4	19,373	0.02%
2018/07/06	9	112.78	25	111.08	117.50	-16	19,510	-0.08%
2018/07/05	10	109.10	58	107.72	107.00	-48	19,568	-0.25%
2018/07/04	32.1	105.99	41	108.41	107.00	-8.9	19,769	-0.05%
2018/07/03	8	116.75	6	115.42	115.50	2	20,025	0.01%
2018/07/02	11.1	116.67	12	121.67	115.50	-0.9	20,029	0.00%
2018/06/29	11	124.00	11	123.50	123.00	0	19,974	0.00%
2018/06/28	25	124.64	28	125.07	123.00	-3	20,003	-0.01%
2018/06/27	2	126.00	4	127.25	128.00	-2	20,283	-0.01%
2018/06/26	8	126.50	15	127.60	125.00	-7	20,572	-0.03%
2018/06/25	8	126.63	3	124.83	127.00	5	20,422	0.02%
2018/06/22	5	124.80	8	124.81	124.00	-3	20,571	-0.01%
2018/06/21	7	127.64	33.1	127.17	129.00	-26.1	20,592	-0.13%
2018/06/20	17	122.85	19	121.55	123.00	-2	20,819	-0.01%
2018/06/19	1	125.50	2	125.00	124.00	-1	21,083	0.00%
2018/06/15	29	128.24	27	127.13	128.00	2	21,343	0.01%
2018/06/14	5.1	126.81	4	127.00	127.50	1.1	21,757	0.00%
2018/06/13	6	126.83	64	127.38	127.50	-58	22,584	-0.26%
2018/06/12	3	128.17	20	128.35	128.00	-17	22,755	-0.07%
2018/06/11	26	124.52	20	123.78	125.50	6	22,574	0.03%
2018/06/08	32	118.36	25	118.62	120.50	7	22,440	0.03%
2018/06/07	33	126.61	20	125.05	125.00	13	22,077	0.06%
2018/06/06	33	124.59	46.2	122.45	128.00	-13.2	22,058	-0.06%
2018/06/05	71	128.49	34	133.57	122.50	37	21,956	0.17%
2018/06/04	23	135.96	21.1	136.38	136.00	1.9	21,514	0.01%
2018/06/01	19.1	137.66	13	137.92	137.00	6.1	21,474	0.03%
2018/05/31	91	144.42	40	144.73	141.00	51	21,435	0.24%
2018/05/30	8	143.75	11	143.45	143.00	-3	20,992	-0.01%
2018/05/29	24	144.56	17	144.09	143.00	7	20,769	0.03%
2018/05/28	36.3	142.46	30	143.00	142.00	6.3	20,607	0.03%
2018/05/25	12	140.46	16	139.50	140.00	-4	20,488	-0.02%
2018/05/24	57	138.34	25	138.40	138.00	32	20,424	0.16%
2018/05/23	18	138.56	19	137.82	137.00	-1	20,377	0.00%
2018/05/22	19	138.89	51	136.63	136.50	-32	20,225	-0.16%
2018/05/21	31	139.16	35	140.29	141.00	-4	20,225	-0.02%
2018/05/18	20	138.38	12	138.08	139.00	8	20,217	0.04%
2018/05/17	30.1	139.61	38	138.51	136.50	-7.9	20,166	-0.04%
2018/05/16	145	147.81	78.6	143.94	141.50	66.4	20,054	0.33%	大買/
2018/05/15	74	144.01	26	142.42	141.00	48	19,651	0.24%
2018/05/14	28	145.80	55	149.48	151.00	-27	19,438	-0.14%
2018/05/11	60	139.08	61	139.37	137.50	-1	18,840	-0.01%
2018/05/10	7	132.79	11	134.36	135.50	-4	18,366	-0.02%
2018/05/09	16	133.03	25	132.38	131.00	-9	18,655	-0.05%
2018/05/08	30	133.82	26	134.42	132.00	4	18,633	0.02%
2018/05/07	8	129.50	8	130.06	131.00	0	18,638	0.00%
2018/05/04	11	126.50	10	127.55	127.00	1	18,647	0.01%
2018/05/03	15	133.97	11	132.00	130.50	4	19,036	0.02%
2018/05/02	19	134.13	13	134.27	134.50	6	19,101	0.03%
2018/04/30	3	130.00	23	130.00	129.00	-20	19,276	-0.10%
2018/04/27	8	133.50	7	131.57	131.00	1	19,738	0.01%
2018/04/26	16	128.38	23	128.20	128.50	-7	20,196	-0.03%
2018/04/25	6	124.25	19.1	122.85	124.00	-13.1	20,437	-0.06%
2018/04/24	13	122.96	20	126.10	120.50	-7	20,453	-0.03%
2018/04/23	16	132.75	9	131.22	128.00	7	20,274	0.03%
2018/04/20	9	134.56	13	134.54	133.00	-4	20,187	-0.02%
2018/04/19	24	137.42	41.1	139.22	138.50	-17.1	19,928	-0.09%
2018/04/18	31.1	130.83	30	131.57	133.00	1.1	19,375	0.01%
2018/04/17	11.1	134.97	2	132.75	127.50	9.1	19,068	0.05%
2018/04/16	43	132.70	20	135.75	139.00	23	18,751	0.12%
2018/04/13	16	126.00	19	126.79	130.00	-3	18,183	-0.02%
2018/04/12	4	117.25	7	119.14	120.00	-3	17,461	-0.02%
2018/04/11	7	119.07	14	118.25	116.50	-7	17,297	-0.04%
2018/04/10	22	117.00	11	116.05	115.50	11	17,082	0.06%
2018/04/09	3	109.50	9	111.00	115.50	-6	17,027	-0.04%
2018/04/03	5	106.10	7	107.00	105.50	-2	16,574	-0.01%
2018/04/02	5	106.20	8	106.50	105.00	-3	16,475	-0.02%
2018/03/31	1	106.50	0	0.00	106.50	1	16,428	0.01%
2018/03/30	19	109.53	8	109.00	107.50	11	16,426	0.07%
2018/03/29	9	108.06	18	108.33	107.50	-9	16,147	-0.06%
2018/03/28	0	0.00	1	101.50	102.00	-1	15,663	-0.01%
2018/03/27	5	103.60	8.1	104.50	104.50	-3.1	15,543	-0.02%
2018/03/26	4	99.85	5	100.50	100.50	-1	15,389	-0.01%
2018/03/23	8	100.49	7	99.75	99.10	1	15,300	0.01%
2018/03/22	15	108.16	10	108.20	105.50	5	14,998	0.03%
2018/03/21	5	107.40	4	107.75	107.00	1	14,641	0.01%
2018/03/20	12	106.08	12	107.33	111.00	0	14,362	0.00%
2018/03/19	7	106.07	18.1	106.91	105.50	-11.1	13,950	-0.08%
2018/03/16	25	99.14	35	99.24	98.80	-10	13,064	-0.08%
2018/03/15	4	95.25	9	95.64	96.10	-5	12,772	-0.04%
2018/03/14	4	95.40	5	95.34	95.80	-1	12,853	-0.01%
2018/03/13	22	97.94	43	97.97	97.20	-21	13,013	-0.16%
2018/03/12	34	97.75	24	97.72	97.30	10	13,020	0.08%
2018/03/09	14	94.24	8	95.11	95.60	6	12,930	0.05%
2018/03/08	0	0.00	12	91.87	91.80	-12	12,835	-0.09%
2018/03/07	6	90.73	37	91.41	90.90	-31	12,893	-0.24%
2018/03/06	40	90.92	8	90.94	91.50	32	13,000	0.25%
2018/03/05	4	88.70	9	88.98	87.50	-5	13,032	-0.04%
2018/03/02	28	88.45	12	88.08	88.90	16	13,097	0.12%
2018/03/01	9.1	89.30	12	88.90	89.10	-2.9	13,126	-0.02%
2018/02/27	30	90.55	39	89.99	89.80	-9	13,196	-0.07%
2018/02/26	12	92.18	20	91.37	90.80	-8	13,182	-0.06%
2018/02/23	34	94.23	50	93.83	92.30	-16	13,170	-0.12%
2018/02/22	10	93.21	11	92.95	93.60	-1	13,360	-0.01%
2018/02/21	38	92.49	15	92.91	93.80	23	13,935	0.17%
2018/02/12	18	88.95	10	88.18	88.00	8	13,860	0.06%
2018/02/09	13	89.41	29	88.83	89.00	-16	13,859	-0.12%
2018/02/08	44	94.61	33	93.22	93.70	11	13,774	0.08%
2018/02/07	37	98.15	17	98.32	96.10	20	13,596	0.15%
2018/02/06	33	94.10	63	93.78	92.50	-30	13,462	-0.22%
2018/02/05	11	97.45	38	96.42	101.50	-27	13,530	-0.20%
2018/02/02	14	100.44	17	100.24	99.90	-3	13,821	-0.02%
2018/02/01	27.1	104.86	19.1	103.81	102.00	8	13,956	0.06%
2018/01/31	19	99.57	15	99.67	101.50	4	13,751	0.03%
2018/01/30	38	100.81	28	100.04	100.50	10	13,742	0.07%
2018/01/29	13.1	96.34	23	96.84	99.50	-9.9	13,513	-0.07%
2018/01/26	18	100.59	22	98.11	94.40	-4	13,519	-0.03%
2018/01/25	17	99.36	16	99.10	100.00	1	13,241	0.01%
2018/01/24	34	99.23	31.1	98.83	99.00	2.9	13,005	0.02%
2018/01/23	42	98.90	46	97.97	97.50	-4	12,675	-0.03%
2018/01/22	23	93.93	16.3	94.99	97.60	6.7	12,323	0.05%
2018/01/19	13	87.05	50.1	86.94	88.80	-37.1	12,166	-0.30%
2018/01/18	13	84.42	31	83.92	83.70	-18	11,858	-0.15%
2018/01/17	5	81.48	11	81.38	81.40	-6	12,138	-0.05%
2018/01/16	1	82.00	48	81.53	81.50	-47	12,388	-0.38%
2018/01/15	12	81.72	12	81.53	81.90	0	12,650	0.00%
2018/01/12	2	80.15	2.3	80.12	80.00	-0.3	13,230	0.00%
2018/01/11	7	78.87	24.1	78.58	79.10	-17.1	13,565	-0.13%
2018/01/10	50	80.50	23	80.84	79.00	27	13,939	0.19%
2018/01/09	5	82.16	4	82.40	81.50	1	14,253	0.01%
2018/01/08	11	81.58	7	81.57	81.20	4	14,810	0.03%
2018/01/05	6	82.70	53	82.62	81.70	-47	15,666	-0.30%
2018/01/04	5	81.40	11	81.73	81.40	-6	16,200	-0.04%
2018/01/03	8.1	79.52	68	78.96	81.60	-59.9	16,207	-0.37%
2018/01/02	1	76.40	1	76.10	76.30	0	16,057	0.00%