中美晶 (5483)-大展券商分點個股進出

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
211.5
漲跌
▼1.0
漲幅
-0.47%
成交量
2,302張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/06/13	0	0.00	10	212.25	211.50	-10	6,736	-0.15%
2024/06/12	10	212.00	0	0.00	212.50	10	6,807	0.15%
2024/06/07	1	209.00	0	0.00	209.50	1	7,164	0.01%
2024/06/04	0	0.00	1	212.50	212.50	-1	7,787	-0.01%
2024/06/03	0.1	213.50	1	211.50	214.00	-0.9	7,889	-0.01%
2024/05/31	1	204.00	0	0.00	208.50	1	7,851	0.01%
2024/05/29	0.1	203.00	0	0.00	203.00	0.1	7,885	0.00%
2024/05/28	0	204.00	0.1	205.00	205.00	-0.1	7,951	0.00%
2024/05/20	0	0.00	2	197.50	199.00	-2	7,770	-0.03%
2024/05/17	1	194.00	0	0.00	195.50	1	7,679	0.01%
2024/05/15	0.5	190.00	0	0.00	191.00	0.5	7,680	0.01%
2024/05/06	1	193.50	0	0.00	197.00	1	7,633	0.01%
2024/04/30	1	195.50	0	0.00	195.50	1	7,715	0.01%
2024/04/29	5	193.50	0	0.00	194.50	5	7,770	0.06%
2024/04/26	1	193.50	0	0.00	192.50	1	7,809	0.01%
2024/04/22	1	191.50	0	0.00	188.50	1	8,055	0.01%
2024/04/18	0.5	199.00	0	0.00	199.50	0.5	7,978	0.01%
2024/04/16	15	202.43	0	0.00	199.00	15	8,071	0.19%
2024/04/15	10.5	208.48	0	0.00	208.50	10.5	7,963	0.13%
2024/04/12	10	211.50	0	0.00	211.50	10	7,933	0.13%
2024/04/10	10	212.00	0	0.00	211.00	10	8,052	0.12%
2024/04/09	0	0.00	1	210.50	210.50	-1	8,170	-0.01%
2024/04/08	0	0.00	0.1	211.50	210.50	-0.1	8,228	0.00%
2024/04/02	0	211.00	0	0.00	209.50	0	8,294	0.00%
2024/04/01	12	211.17	0	0.00	208.00	12	8,371	0.14%
2024/03/29	5	211.00	4	216.88	214.50	1	8,349	0.01%
2024/03/28	6	214.58	3	215.00	215.00	3	8,105	0.04%
2024/03/27	2	218.00	1	223.50	223.50	1	7,891	0.01%
2024/03/26	0	219.25	0	0.00	214.00	0	7,710	0.00%
2024/03/25	1	221.00	1	221.00	220.00	0	7,706	0.00%
2024/03/22	2.5	223.80	30	231.93	224.00	-27.5	7,788	-0.35%
2024/03/21	30	232.45	3	234.00	232.50	27	7,772	0.35%
2024/03/20	35	236.76	10	236.45	240.00	25	7,614	0.33%
2024/03/19	10	212.50	14	222.11	226.00	-4	7,048	-0.06%
2024/03/15	1	209.50	0	0.00	207.50	1	6,664	0.02%
2024/03/14	8	216.88	18	215.94	208.50	-10	6,596	-0.15%
2024/03/13	5	219.50	15	216.33	215.50	-10	6,432	-0.16%
2024/03/12	5	212.80	12	212.54	214.50	-7	6,260	-0.11%
2024/03/11	6	211.75	21	211.83	209.00	-15	6,205	-0.24%
2024/03/08	1	215.00	45	212.51	209.00	-44	6,145	-0.72%
2024/03/07	2	198.75	14	199.39	200.50	-12	5,714	-0.21%
2024/03/06	0	0.00	20	197.00	197.00	-20	5,628	-0.36%
2024/03/05	0	0.00	1.2	196.17	197.00	-1.2	5,650	-0.02%
2024/03/04	0	0.00	33	192.30	193.50	-33	5,690	-0.58%
2024/03/01	0	0.00	29	190.72	189.50	-29	5,804	-0.50%
2024/02/29	0	0.00	1	187.00	185.50	-1	5,752	-0.02%
2024/02/27	0	0.00	35	188.14	186.00	-35	5,798	-0.60%
2024/02/26	0	0.00	10	188.00	188.00	-10	5,791	-0.17%
2024/02/23	0.5	188.00	0	0.00	187.00	0.5	5,808	0.01%
2024/02/22	0	0.00	8	187.69	188.50	-8	5,836	-0.14%
2024/02/21	0	0.00	11	186.95	185.50	-11	5,847	-0.19%
2024/02/19	12	185.25	16	184.97	184.50	-4	5,904	-0.07%
2024/02/16	4	182.63	1	183.50	184.00	3	5,919	0.05%
2024/02/15	1	183.00	15	191.00	184.00	-14	5,927	-0.24%
2024/02/02	0	0.00	2	191.50	191.00	-2	5,886	-0.03%
2024/02/01	0.1	192.50	1	192.50	191.50	-0.9	5,896	-0.02%
2024/01/31	0	0.00	1	192.00	192.00	-1	5,965	-0.02%
2024/01/30	1	193.00	0	0.00	192.50	1	5,984	0.02%
2024/01/26	1	192.50	0	0.00	192.50	1	6,078	0.02%
2024/01/25	2.1	199.14	2	195.00	195.00	0.1	6,152	0.00%
2024/01/24	0	0.00	2	202.75	203.50	-2	6,207	-0.03%
2024/01/22	31.7	197.02	5	198.20	196.00	26.7	6,117	0.44%
2024/01/19	0.3	195.50	1.2	195.98	197.50	-0.9	6,077	-0.01%
2024/01/18	1.1	191.86	2	192.00	195.50	-0.9	6,074	-0.01%
2024/01/17	30	192.50	32	191.11	191.00	-2	5,984	-0.03%
2024/01/16	32.6	194.90	30	196.00	196.00	2.6	5,862	0.04%
2024/01/15	3	199.50	0	0.00	201.00	3	5,754	0.05%
2024/01/12	2.4	198.67	0	0.00	200.00	2.4	5,744	0.04%
2024/01/11	4.7	199.93	3	202.00	200.00	1.7	5,675	0.03%
2024/01/10	0	0.00	4.1	194.11	196.50	-4.1	5,572	-0.07%
2024/01/09	1.1	192.45	0	0.00	193.00	1.1	5,525	0.02%
2024/01/08	1.3	191.62	0	0.00	192.50	1.3	5,490	0.02%
2024/01/05	17	189.94	0	0.00	191.50	17	5,465	0.31%
2024/01/03	5	193.20	1	193.00	193.00	4	5,373	0.07%
2024/01/02	2	194.00	0	0.00	201.00	2	5,226	0.04%
2023/12/29	5	193.90	3	196.00	196.00	2	5,147	0.04%
2023/12/28	3	197.50	0.1	197.00	196.00	2.9	5,112	0.06%
2023/12/27	1	199.00	1	201.00	200.50	0	5,047	0.00%
2023/12/26	0	0.00	1.1	201.45	207.50	-1.1	4,939	-0.02%
2023/12/25	1	196.50	0	0.00	198.50	1	4,817	0.02%
2023/12/22	0	0.00	1	198.00	199.00	-1	4,744	-0.02%
2023/12/20	2	198.00	1	199.00	198.00	1	4,595	0.02%
2023/12/19	16	197.59	1	201.00	200.50	15	4,467	0.34%
2023/12/18	0	0.00	18.3	201.07	200.50	-18.3	4,314	-0.42%
2023/12/15	2	197.25	1.1	198.36	197.50	0.9	4,171	0.02%
2023/12/14	0	0.00	2	190.75	191.50	-2	3,986	-0.05%
2023/12/13	3	187.50	0	0.00	187.50	3	3,933	0.08%
2023/12/12	3	190.33	2	190.75	190.50	1	3,934	0.03%
2023/12/11	0	0.00	1	185.50	185.50	-1	3,931	-0.03%
2023/12/07	0	0.00	1	185.00	183.50	-1	3,939	-0.03%
2023/12/06	20	182.75	0	0.00	184.50	20	3,910	0.51%
2023/12/05	0	0.00	1	180.50	180.50	-1	3,885	-0.03%
2023/12/04	0	0.00	5	184.00	183.00	-5	3,840	-0.13%
2023/12/01	2	184.00	4	183.75	184.50	-2	3,828	-0.05%
2023/11/30	16	185.41	4.2	184.95	183.00	11.8	3,797	0.31%
2023/11/29	3	184.67	3	184.50	185.00	0	3,750	0.00%
2023/11/28	1.1	184.27	3	181.17	182.00	-1.9	3,641	-0.05%
2023/11/27	0	0.00	0.3	177.50	177.50	-0.3	3,479	-0.01%
2023/11/24	0	0.00	2	179.00	179.00	-2	3,449	-0.06%
2023/11/21	1	175.00	0	0.00	175.00	1	3,346	0.03%
2023/11/20	0.2	177.25	0	0.00	175.00	0.2	3,336	0.01%
2023/11/17	1	177.50	1	177.50	177.50	0	3,321	0.00%
2023/11/16	0	0.00	2	176.00	176.50	-2	3,282	-0.06%
2023/11/15	6	174.00	50	174.05	174.00	-44	3,243	-1.36%
2023/11/14	1	172.50	3	173.67	173.50	-2	3,212	-0.06%
2023/11/13	1	176.50	6	177.00	175.50	-5	3,173	-0.16%
2023/11/08	0	0.00	101	173.89	172.50	-101	3,184	-3.17%	大賣/鉅額交易
2023/11/07	1	174.00	22	174.50	175.00	-21	3,141	-0.67%
2023/11/06	0	0.00	69	174.65	175.00	-69	3,148	-2.19%
2023/11/03	8	172.00	2	173.00	173.00	6	3,136	0.19%
2023/11/02	223	171.46	1	171.50	173.00	222	3,191	6.96%	大買/鉅額交易
2023/11/01	0	0.00	3	169.33	170.00	-3	3,118	-0.10%
2023/10/31	0	0.00	1	164.50	163.50	-1	3,015	-0.03%
2023/10/30	5	165.00	5	162.00	164.50	0	3,108	0.00%
2023/10/27	2	160.50	0	0.00	161.50	2	3,136	0.06%
2023/10/25	0	0.00	0.6	162.91	162.50	-0.6	3,262	-0.02%
2023/10/23	0.2	161.25	1	161.00	161.50	-0.8	3,490	-0.02%
2023/10/20	0	0.00	1	161.00	161.50	-1	3,591	-0.03%
2023/10/19	19.4	162.09	0	0.00	162.50	19.4	3,703	0.52%
2023/10/18	2	164.50	0	0.00	163.50	2	3,798	0.05%
2023/10/16	0	0.00	1	166.00	166.00	-1	4,055	-0.02%
2023/10/13	10	165.00	0	0.00	166.00	10	4,216	0.24%
2023/10/12	0	0.00	20	166.50	166.50	-20	4,350	-0.46%
2023/10/04	10	158.00	0	0.00	159.00	10	5,327	0.19%
2023/10/02	0	0.00	1	160.50	162.00	-1	5,302	-0.02%
2023/09/26	1	158.50	2	158.25	157.00	-1	5,314	-0.02%
2023/09/22	1	159.00	0	0.00	160.00	1	5,350	0.02%
2023/09/20	1	162.00	3	163.17	162.00	-2	5,322	-0.04%
2023/09/19	11	163.45	0	0.00	163.50	11	5,329	0.21%
2023/09/18	1	165.00	10	166.00	165.00	-9	5,339	-0.17%
2023/09/15	3	166.00	1	166.50	166.50	2	5,428	0.04%
2023/09/14	0	0.00	3	164.33	164.00	-3	5,382	-0.06%
2023/09/13	1	160.50	0	0.00	161.00	1	5,290	0.02%
2023/09/12	0	0.00	1	161.50	161.00	-1	5,355	-0.02%
2023/09/08	11	155.50	0	0.00	155.50	11	5,383	0.20%
2023/09/07	0	0.00	2	160.75	158.00	-2	5,393	-0.04%
2023/09/05	0	0.00	10	160.00	160.00	-10	5,363	-0.19%
2023/09/04	1	160.00	0	0.00	160.00	1	5,371	0.02%
2023/09/01	2	157.75	0	0.00	158.50	2	5,370	0.04%
2023/08/29	0	0.00	0	155.00	155.50	0	5,451	0.00%
2023/08/28	0	154.50	0	0.00	154.50	0	5,477	0.00%
2023/08/25	0	0.00	2	152.50	152.50	-2	5,505	-0.04%
2023/08/24	1	155.00	1	155.00	154.50	0	5,537	0.00%
2023/08/18	0	0.00	0	155.00	154.00	0	5,687	0.00%
2023/08/17	1	155.93	0	0.00	156.50	1	5,682	0.02%
2023/08/16	2	149.75	2	151.50	152.00	0	5,669	0.00%
2023/08/14	5.5	153.05	5	153.40	154.50	0.5	5,662	0.01%
2023/08/11	0.5	158.00	0	0.00	157.50	0.5	5,620	0.01%
2023/08/10	1	158.00	46	158.50	158.50	-45	5,613	-0.80%
2023/08/09	6	159.17	1	159.00	160.00	5	5,595	0.09%
2023/08/08	5	161.40	3	160.50	161.50	2	5,567	0.04%
2023/08/07	1	167.50	1	167.50	167.50	0	5,498	0.00%
2023/08/02	0	0.00	12	165.33	163.00	-12	5,465	-0.22%
2023/08/01	6	172.33	0	0.00	168.50	6	5,424	0.11%
2023/07/31	0	0.00	10	171.25	171.50	-10	5,375	-0.19%
2023/07/28	3	171.00	0	0.00	171.00	3	5,311	0.06%
2023/07/27	1	169.00	0	0.00	169.50	1	5,230	0.02%
2023/07/26	7	171.93	95	172.00	165.50	-88	5,150	-1.71%
2023/07/25	6	176.83	25	176.84	175.50	-19	4,990	-0.38%
2023/07/24	5	180.20	3	180.67	180.50	2	4,881	0.04%
2023/07/21	5	178.50	35	179.04	180.00	-30	4,755	-0.63%
2023/07/20	7	181.79	6.5	183.04	181.50	0.5	4,673	0.01%
2023/07/19	53	185.00	6	182.33	179.00	47	4,567	1.03%
2023/07/18	2	183.75	5	182.20	183.00	-3	4,378	-0.07%
2023/07/17	2	183.25	24	183.77	182.00	-22	4,233	-0.52%
2023/07/14	74	181.36	9	180.89	185.00	65	4,107	1.58%
2023/07/13	92	179.14	28	178.71	177.50	64	3,826	1.67%
2023/07/12	9	171.50	12	170.88	176.50	-3	3,439	-0.09%
2023/07/04	1	161.50	1	161.50	161.50	0	3,100	0.00%
2023/07/03	2	162.25	1	162.50	162.50	1	3,123	0.03%
2023/06/30	1	160.50	0	0.00	161.50	1	3,136	0.03%
2023/06/27	0.5	158.00	2	158.00	157.50	-1.5	3,127	-0.05%
2023/06/21	2	156.00	1.1	156.09	156.00	0.9	3,097	0.03%
2023/06/19	2	162.50	0	0.00	162.00	2	3,062	0.07%
2023/06/16	12	161.25	1	162.50	164.00	11	3,044	0.36%
2023/06/15	11	160.55	0	0.00	161.50	11	3,018	0.36%
2023/06/14	4	160.50	0	0.00	160.00	4	3,166	0.13%
2023/06/13	11	159.55	0	0.00	159.50	11	3,155	0.35%
2023/06/08	12	156.00	0	0.00	156.00	12	3,152	0.38%
2023/06/07	1	158.00	0	0.00	159.00	1	3,186	0.03%
2023/06/05	1	159.50	0	0.00	160.00	1	3,184	0.03%
2023/06/01	2.1	156.76	0	0.00	157.00	2.1	3,168	0.07%
2023/05/31	0	0.00	1	159.50	159.00	-1	3,155	-0.03%
2023/05/29	1	159.50	2	160.00	159.50	-1	3,164	-0.03%
2023/05/26	2	158.00	32	158.00	158.50	-30	3,150	-0.95%
2023/05/25	2	157.00	2	156.75	156.50	0	3,128	0.00%
2023/05/24	0	0.00	1.7	153.79	155.50	-1.7	3,096	-0.05%
2023/05/22	0	0.00	5	152.30	153.00	-5	3,047	-0.16%
2023/05/18	10	151.00	0	0.00	152.50	10	3,002	0.33%
2023/05/17	1	150.50	1	149.00	150.50	0	2,987	0.00%
2023/05/16	15	149.83	1	150.00	148.50	14	2,967	0.47%
2023/05/12	0.2	147.00	0	0.00	147.00	0.2	2,956	0.01%
2023/05/11	11	147.09	0	0.00	146.50	11	2,950	0.37%
2023/05/10	1	151.00	0	0.00	151.00	1	2,928	0.03%
2023/05/09	15	151.73	1	152.00	151.00	14	2,947	0.48%
2023/05/08	40.1	153.50	0	0.00	154.50	40.1	2,946	1.36%
2023/05/04	10	145.00	0	0.00	145.00	10	2,945	0.34%
2023/05/03	1	147.00	20	148.00	147.00	-19	2,980	-0.64%
2023/04/28	0	0.00	1	148.00	147.50	-1	3,118	-0.03%
2023/04/27	1	146.00	0	0.00	146.50	1	3,122	0.03%
2023/04/26	10	143.00	0	0.00	144.50	10	3,125	0.32%
2023/04/21	0	0.00	0.1	150.00	149.00	-0.1	3,251	0.00%
2023/04/20	0	0.00	10.2	150.04	149.00	-10.2	3,261	-0.31%
2023/04/19	1	152.00	0	0.00	151.50	1	3,293	0.03%
2023/04/18	0	0.00	20	153.50	153.00	-20	3,307	-0.60%
2023/04/14	0.1	155.50	0	0.00	155.50	0.1	3,329	0.00%
2023/04/13	2	154.00	0	0.00	154.00	2	3,363	0.06%
2023/04/12	0.1	156.50	0	0.00	156.00	0.1	3,362	0.00%
2023/04/10	0.5	158.40	0	0.00	156.50	0.5	3,374	0.01%
2023/04/07	0	154.50	30	154.67	154.50	-30	3,330	-0.90%
2023/04/06	0.2	153.75	0	0.00	152.50	0.2	3,321	0.01%
2023/03/31	0	0.00	2	157.75	156.00	-2	3,311	-0.06%
2023/03/28	0	0.00	10.5	157.83	154.00	-10.5	3,451	-0.30%
2023/03/27	0	0.00	20	157.50	157.00	-20	3,461	-0.58%
2023/03/24	0.1	156.50	0	0.00	156.50	0.1	3,506	0.00%
2023/03/23	3	154.17	1	154.00	155.50	2	3,508	0.06%
2023/03/22	20	154.00	0	0.00	154.00	20	3,486	0.57%
2023/03/20	1.2	152.54	1	152.00	152.00	0.2	3,439	0.01%
2023/03/17	23.3	155.45	2	153.75	154.00	21.3	3,404	0.63%
2023/03/16	1	159.00	1	157.00	159.00	0	3,238	0.00%
2023/03/15	3	157.50	3	158.00	157.50	0	3,260	0.00%
2023/03/14	2	154.00	2	155.25	153.50	0	3,248	0.00%
2023/03/13	7	156.50	16	155.44	157.00	-9	3,238	-0.28%
2023/03/10	0	0.00	0	159.50	156.00	0	3,232	0.00%
2023/03/09	1	162.50	1	162.50	162.00	0	3,243	0.00%
2023/03/08	1	161.00	1	161.50	162.00	0	3,232	0.00%
2023/03/07	0	161.50	0	0.00	161.50	0	3,229	0.00%
2023/03/06	0.1	160.00	0	0.00	159.50	0.1	3,222	0.00%
2023/03/01	0	0.00	0	155.00	159.50	0	3,243	0.00%
2023/02/22	0	159.98	0	0.00	160.00	0	3,228	0.00%
2023/02/20	1	161.50	2	161.00	161.50	-1	3,438	-0.03%
2023/02/17	11	161.00	0	0.00	161.00	11	3,612	0.30%
2023/02/16	0	0.00	1	161.00	162.00	-1	3,714	-0.03%
2023/02/15	11	160.27	2	158.50	157.50	9	3,886	0.23%
2023/02/13	0	161.50	0	0.00	162.00	0	4,029	0.00%
2023/02/10	5	163.50	1.1	163.44	163.00	3.9	4,154	0.09%
2023/02/09	0	0.00	13	165.08	166.00	-13	4,266	-0.30%
2023/02/08	0	0.00	1	165.00	165.00	-1	4,329	-0.02%
2023/02/07	5	162.10	12	162.67	163.00	-7	4,319	-0.16%
2023/02/06	0	0.00	1	160.02	159.50	-1	4,351	-0.02%
2023/02/03	2	166.25	21	165.50	165.50	-19	4,322	-0.44%
2023/02/01	2	163.25	3	164.33	165.00	-1	4,318	-0.02%
2023/01/17	0	0.00	0.2	156.00	156.00	-0.2	4,179	-0.01%
2023/01/16	0.1	156.17	0	0.00	155.50	0.1	4,230	0.00%
2023/01/13	0	158.00	0	0.00	155.00	0	4,252	0.00%
2023/01/12	1	159.00	2	157.25	156.50	-1	4,267	-0.02%
2023/01/11	1	161.50	2.8	160.11	161.50	-1.8	4,273	-0.04%
2023/01/10	2.6	156.88	2	156.50	156.50	0.6	4,166	0.01%
2023/01/09	0.2	154.22	0	0.00	156.00	0.2	4,184	0.00%
2023/01/04	0	0.00	0	145.00	145.00	0	4,313	0.00%
2023/01/03	0	0.00	1	144.00	145.50	-1	4,428	-0.02%
2022/12/29	3	137.68	3	138.50	138.50	0	4,461	0.00%
2022/12/28	24	139.31	2	138.04	138.00	22	4,519	0.49%
2022/12/27	1	144.00	1	143.50	143.50	0	4,532	0.00%
2022/12/23	2	141.53	2	143.48	143.50	0	4,740	0.00%
2022/12/22	3	145.67	3	145.50	145.50	0	4,824	0.00%
2022/12/21	4	145.00	7	143.79	143.00	-3	4,939	-0.06%
2022/12/20	5	148.50	13	144.00	144.00	-8	5,049	-0.16%
2022/12/16	1	154.00	0	155.50	153.50	1	5,039	0.02%
2022/12/14	4	157.00	4	155.13	157.00	0	5,017	0.00%
2022/12/13	2	154.26	1	153.00	153.00	1	5,036	0.02%
2022/12/12	1	153.50	1	153.49	153.50	0	5,053	0.00%
2022/12/09	2	155.75	2	156.25	154.50	0	5,071	0.00%
2022/12/08	5	154.40	5	155.00	155.50	0	5,073	0.00%
2022/12/07	2	156.03	2	154.75	155.00	0	5,069	0.00%
2022/12/06	3	159.67	3	160.00	158.50	0	5,068	0.00%
2022/12/05	2	162.25	2	162.25	162.00	0	5,107	0.00%
2022/12/02	3	161.33	3	161.17	161.50	0	5,158	0.00%
2022/12/01	1	161.00	1	162.50	161.00	0	5,195	0.00%
2022/11/29	6	155.00	5	156.30	156.00	1	5,186	0.02%
2022/11/28	1	158.00	2	157.75	158.00	-1	5,196	-0.02%
2022/11/25	13	160.00	3	160.00	158.00	10	5,199	0.19%
2022/11/24	10	161.50	0	0.00	160.50	10	5,219	0.19%
2022/11/23	1	158.00	1	158.00	159.50	0	5,266	0.00%
2022/11/22	1	158.50	1	156.00	158.50	0	5,298	0.00%
2022/11/21	2	157.00	2	157.75	157.00	0	5,321	0.00%
2022/11/18	2	156.75	2	160.22	156.50	0	5,346	0.00%
2022/11/17	2	161.50	8	159.88	162.00	-6	5,279	-0.11%
2022/11/16	4	160.38	5	159.40	162.00	-1	5,259	-0.02%
2022/11/15	5	160.80	9.3	159.42	162.00	-4.3	5,155	-0.08%
2022/11/14	5	155.30	3	155.17	155.50	2	5,060	0.04%
2022/11/11	2	155.25	16	156.34	155.00	-14	5,034	-0.28%
2022/11/10	1	146.50	4	146.38	147.00	-3	4,979	-0.06%
2022/11/09	2	141.50	1	141.00	142.00	1	4,940	0.02%
2022/11/08	4	140.13	0	0.00	139.00	4	4,940	0.08%
2022/11/07	1	137.50	9	134.39	137.50	-8	4,873	-0.16%
2022/11/04	10.1	129.85	3	130.50	130.50	7.1	4,890	0.14%
2022/11/03	1	126.00	0	0.00	127.50	1	4,889	0.02%
2022/11/02	2	129.00	2	127.50	127.00	0	4,998	0.00%
2022/10/31	1	123.50	1	124.00	124.00	0	5,223	0.00%
2022/10/28	2	123.50	3	122.34	121.50	-1	5,237	-0.02%
2022/10/27	1.1	123.64	2	125.25	125.50	-0.9	5,201	-0.02%
2022/10/26	2	121.25	2	122.00	121.50	0	5,210	0.00%
2022/10/24	5	124.20	5	123.90	122.00	0	5,200	0.00%
2022/10/21	1	121.50	1	122.00	121.00	0	5,162	0.00%
2022/10/20	1	120.51	0	0.00	121.50	1	5,159	0.02%
2022/10/17	1	120.50	1	117.03	121.50	0	5,242	0.00%
2022/10/13	1	119.12	0.1	120.00	117.00	1	5,300	0.02%
2022/10/12	2.1	123.29	0	0.00	123.00	2.1	5,252	0.04%
2022/10/11	2	122.00	1	122.00	122.00	1	5,282	0.02%
2022/10/07	1.1	131.95	0	0.00	131.00	1.1	5,208	0.02%
2022/10/06	0	0.00	1	136.00	136.50	-1	5,207	-0.02%
2022/10/05	6	135.75	2	135.25	135.50	4	5,209	0.08%
2022/10/03	4	127.13	4	128.50	129.00	0	5,154	0.00%
2022/09/30	0	0.00	1	126.00	131.00	-1	5,141	-0.02%
2022/09/29	2	132.00	1	131.00	131.00	1	5,093	0.02%
2022/09/28	0.1	134.50	4	133.50	132.00	-3.9	5,042	-0.08%
2022/09/27	4.1	141.20	1	140.00	140.50	3.1	4,938	0.06%
2022/09/26	2.1	149.99	0.1	151.50	148.50	2	4,850	0.04%
2022/09/23	0	157.00	4	157.88	157.00	-4	4,901	-0.08%
2022/09/22	3	153.53	1	155.50	156.50	2	4,893	0.04%
2022/09/21	1	157.00	0.1	158.00	157.00	0.9	4,917	0.02%
2022/09/20	0.1	161.00	0	0.00	161.50	0.1	4,902	0.00%
2022/09/19	1.1	160.55	0	0.00	159.50	1.1	4,929	0.02%
2022/09/16	1	160.60	0	161.00	160.50	1	4,974	0.02%
2022/09/15	0	0.00	0	164.50	164.00	0	5,015	0.00%
2022/09/14	1	164.99	1	165.50	165.00	0	5,091	0.00%
2022/09/13	1	167.53	0	0.00	167.00	1	5,132	0.02%
2022/09/12	11	168.05	11	167.00	168.50	0	5,211	0.00%
2022/09/08	1	165.00	0	0.00	163.50	1	5,360	0.02%
2022/09/07	1	158.50	0	158.00	158.50	1	5,372	0.02%
2022/09/06	0	162.00	0	0.00	163.50	0	5,371	0.00%
2022/09/05	0	0.00	0	163.17	162.00	0	5,435	0.00%
2022/09/02	0	166.00	1	167.50	166.00	-1	5,510	-0.02%
2022/09/01	2	164.25	0	165.50	164.50	2	5,499	0.04%
2022/08/30	11.1	166.88	1	168.00	168.00	10.1	5,559	0.18%
2022/08/29	1	160.05	0	0.00	161.00	1	5,496	0.02%
2022/08/25	0	0.00	0.3	167.00	167.00	-0.3	5,535	0.00%
2022/08/24	0	0.00	0	164.50	164.00	0	5,560	0.00%
2022/08/23	10	165.00	1	164.91	166.00	9	5,648	0.16%
2022/08/22	0	167.00	3	164.50	164.50	-3	5,753	-0.05%
2022/08/19	0.3	167.17	0	167.50	166.00	0.3	5,751	0.01%
2022/08/18	1.1	166.73	0	0.00	169.00	1.1	5,698	0.02%
2022/08/17	0	0.00	3	167.33	167.50	-3	5,659	-0.05%
2022/08/16	3	163.50	2	164.00	163.00	1	5,586	0.02%
2022/08/15	1	160.10	1	160.00	160.00	0	5,515	0.00%
2022/08/12	1.1	161.50	3	161.83	161.50	-1.9	5,470	-0.03%
2022/08/11	0	0.00	0	161.00	161.00	0	5,467	0.00%
2022/08/09	1.2	155.58	5	153.90	155.50	-3.8	5,402	-0.07%
2022/08/08	1	150.47	2	150.00	151.50	-1	5,417	-0.02%
2022/08/05	1	147.00	2.1	147.55	149.00	-1.1	5,544	-0.02%
2022/08/04	0	0.00	0	137.50	139.00	0	5,368	0.00%
2022/08/03	0	139.00	0	0.00	138.00	0	5,406	0.00%
2022/08/02	0	0.00	25	137.50	138.00	-25	5,432	-0.46%
2022/08/01	0	0.00	1	141.00	141.50	-1	5,424	-0.02%
2022/07/29	1	142.50	0	0.00	142.50	1	5,481	0.02%
2022/07/28	1.3	142.44	0	0.00	142.00	1.3	5,588	0.02%
2022/07/27	2	141.00	2	142.25	143.00	0	5,713	0.00%
2022/07/26	0	0.00	1	141.50	141.50	-1	5,703	-0.02%
2022/07/22	1	146.00	2	146.00	146.00	-1	5,808	-0.02%
2022/07/21	0	0.00	1	145.00	145.50	-1	5,817	-0.02%
2022/07/20	1	142.50	3	142.00	142.00	-2	5,829	-0.03%
2022/07/19	4	138.25	2	140.00	139.00	2	5,823	0.03%
2022/07/18	2	144.25	0	0.00	144.50	2	5,848	0.03%
2022/07/15	1	141.00	1	140.50	141.00	0	5,809	0.00%
2022/07/14	3	138.83	3	138.00	138.00	0	5,776	0.00%
2022/07/13	2	138.75	1	141.00	138.50	1	5,750	0.02%
2022/07/12	2	136.75	1	136.50	136.50	1	5,740	0.02%
2022/07/11	0	0.00	2	141.75	141.00	-2	5,750	-0.03%
2022/07/08	0.2	141.00	0	0.00	140.50	0.2	5,736	0.00%
2022/07/07	4	136.38	3	138.83	138.50	1	5,719	0.02%
2022/07/06	3	135.67	3	133.00	133.00	0	5,828	0.00%
2022/07/05	4	139.00	3	138.00	138.00	1	5,852	0.02%
2022/07/04	2	136.75	2	137.50	137.50	0	5,854	0.00%
2022/07/01	5	139.00	5	139.50	139.00	0	5,867	0.00%
2022/06/30	5	141.50	0	0.00	141.00	5	5,781	0.09%
2022/06/29	3	143.00	3	144.50	145.50	0	5,775	0.00%
2022/06/28	2	147.25	0	0.00	146.50	2	5,780	0.03%
2022/06/27	3	150.17	9	151.67	152.00	-6	5,782	-0.10%
2022/06/24	1	146.00	1	146.94	147.00	0	5,751	0.00%
2022/06/23	2	141.80	2	143.50	143.50	0	5,748	0.00%
2022/06/22	9.1	145.64	7	145.14	143.00	2.1	5,747	0.04%
2022/06/21	1	143.50	2	145.25	146.50	-1	5,723	-0.02%
2022/06/20	4	146.63	3	142.17	142.50	1	5,801	0.02%
2022/06/17	14	149.93	8	146.06	150.00	6	5,724	0.10%
2022/06/16	7	163.57	9	157.91	156.50	-2	5,598	-0.04%
2022/06/15	2	161.25	4	162.00	162.00	-2	5,656	-0.04%
2022/06/14	11.1	159.87	9	160.39	160.50	2.1	5,814	0.04%
2022/06/13	15	163.80	7	163.64	161.50	8	5,805	0.14%
2022/06/10	0	0.00	12	170.50	171.00	-12	5,781	-0.21%
2022/06/09	17.1	172.03	4	172.75	173.00	13.1	5,831	0.22%
2022/06/08	1.1	169.09	0	0.00	170.00	1.1	5,773	0.02%
2022/06/07	11	168.50	11	169.05	169.00	0	5,831	0.00%
2022/06/06	1.1	170.81	0	0.00	171.00	1.1	5,863	0.02%
2022/06/02	14.1	169.37	10	170.50	170.00	4.1	5,915	0.07%
2022/06/01	3	169.50	1	172.00	169.50	2	6,035	0.03%
2022/05/31	1	169.00	2	170.50	172.50	-1	5,993	-0.02%
2022/05/30	1	171.00	10	168.30	170.50	-9	5,949	-0.15%
2022/05/27	14	162.79	1	162.00	162.00	13	5,795	0.22%
2022/05/25	1	157.00	1	161.00	161.00	0	5,839	0.00%
2022/05/24	3	158.33	1	156.50	156.50	2	5,923	0.03%
2022/05/19	16	161.44	0	0.00	162.50	16	5,962	0.27%
2022/05/18	11	165.00	24	165.90	164.50	-13	5,926	-0.22%
2022/05/17	1	162.00	0	0.00	163.50	1	5,853	0.02%
2022/05/16	4	160.25	1	158.50	158.50	3	5,876	0.05%
2022/05/13	7.1	160.79	8	159.88	160.50	-0.9	5,791	-0.02%
2022/05/12	1	151.50	5	154.00	152.00	-4	5,708	-0.07%
2022/05/11	3	155.83	0	154.50	155.00	3	5,794	0.05%
2022/05/10	0	153.50	0	0.00	155.00	0	5,921	0.00%
2022/05/06	15	155.33	0	0.00	156.00	15	6,134	0.24%
2022/05/05	0	0.00	3.2	157.33	157.50	-3.2	6,353	-0.05%
2022/05/04	12	152.50	2	156.00	153.00	10	6,409	0.16%
2022/04/29	0	0.00	0.1	149.50	149.00	-0.1	6,481	0.00%
2022/04/28	10	144.50	12	144.50	146.50	-2	6,540	-0.03%
2022/04/27	5	141.00	6	143.75	145.00	-1	6,504	-0.02%
2022/04/26	5	147.10	2	146.00	146.00	3	6,482	0.05%
2022/04/25	3	146.50	5	149.00	148.00	-2	6,546	-0.03%
2022/04/22	2	153.50	0	0.00	152.50	2	6,512	0.03%
2022/04/21	2	157.50	2	159.00	157.50	0	6,574	0.00%
2022/04/20	0	159.50	0	0.00	156.00	0	6,663	0.00%
2022/04/19	3	158.33	2	160.00	156.50	1	6,912	0.01%
2022/04/18	1	157.00	2	156.00	156.50	-1	7,026	-0.01%
2022/04/15	4	157.75	2	156.00	156.00	2	7,085	0.03%
2022/04/14	3	162.17	4	162.50	161.50	-1	7,253	-0.01%
2022/04/13	0	0.00	1.1	161.14	162.50	-1.1	7,328	-0.02%
2022/04/12	4.1	159.67	1	159.50	159.50	3.1	7,483	0.04%
2022/04/11	2.1	165.40	0.1	171.00	165.50	2	7,609	0.03%
2022/04/08	1.3	170.92	1	171.96	172.00	0.2	7,770	0.00%
2022/04/07	2	171.03	2	173.50	171.50	0	7,741	0.00%
2022/04/06	4.1	172.14	2	175.50	171.50	2.1	7,763	0.03%
2022/04/01	1.2	175.03	0.1	176.50	176.50	1.1	7,802	0.01%
2022/03/31	0.3	177.33	0	0.00	177.00	0.3	7,894	0.00%
2022/03/30	0	0.00	1	180.00	178.50	-1	7,942	-0.01%
2022/03/29	0	0.00	1	178.00	176.50	-1	8,113	-0.01%
2022/03/28	0.1	175.00	2	176.00	176.50	-1.9	8,132	-0.02%
2022/03/25	3.2	181.94	7	179.71	179.50	-3.9	8,152	-0.05%
2022/03/24	1	183.00	3	182.33	183.00	-2	8,147	-0.02%
2022/03/23	1	180.50	1	184.00	182.00	0	8,170	0.00%
2022/03/22	0	0.00	2	179.00	180.00	-2	8,237	-0.02%
2022/03/21	3.2	177.85	2	180.50	178.50	1.2	8,264	0.01%
2022/03/18	2.1	178.05	3	179.83	177.50	-0.9	8,286	-0.01%
2022/03/17	2.1	178.24	6	178.58	180.00	-3.9	8,312	-0.05%
2022/03/16	0	0.00	1	170.50	170.50	-1	8,352	-0.01%
2022/03/15	5.1	165.81	1	165.50	166.00	4.1	8,477	0.05%
2022/03/14	5	172.30	3	175.33	173.00	2	8,660	0.02%
2022/03/11	2	171.00	0	0.00	171.50	2	8,657	0.02%
2022/03/10	2	177.75	0.2	179.00	174.50	1.8	8,672	0.02%
2022/03/09	1.1	172.50	1	172.50	172.50	0.1	8,760	0.00%
2022/03/08	12	170.42	4	172.13	169.00	8	8,757	0.09%
2022/03/07	3	171.50	0.2	176.48	173.00	2.8	8,744	0.03%
2022/03/04	0	0.00	1	182.50	183.00	-1	8,684	-0.01%
2022/03/03	17.3	185.37	2	184.50	183.50	15.3	8,852	0.17%
2022/03/02	2.1	183.77	2	184.50	185.00	0	8,955	0.00%
2022/02/25	20.1	185.00	1	183.00	182.00	19.1	9,655	0.20%
2022/02/23	0	0.00	1	191.50	192.00	-1	10,009	-0.01%
2022/02/22	0.1	191.50	0	0.00	188.50	0.1	10,036	0.00%
2022/02/21	1	194.00	0	0.00	194.50	1	10,029	0.01%
2022/02/16	3	194.00	0	0.00	192.50	3	10,203	0.03%
2022/02/15	1	195.00	1	194.00	192.50	0	10,212	0.00%
2022/02/14	51.2	194.70	1	196.00	194.00	50.2	10,191	0.49%
2022/02/11	41.2	202.25	3	201.67	201.50	38.1	10,126	0.38%
2022/02/10	2.1	202.96	1	201.50	204.00	1.1	10,045	0.01%
2022/02/09	3.1	200.02	2	199.75	198.50	1.1	9,887	0.01%
2022/02/08	2	197.25	1	200.00	200.00	1	9,855	0.01%
2022/02/07	0.2	195.50	2	195.00	199.00	-1.8	9,741	-0.02%
2022/01/26	1	209.00	0.1	210.50	209.50	0.9	9,557	0.01%
2022/01/25	2	214.25	5	212.50	212.50	-3	9,569	-0.03%
2022/01/24	6	214.47	6	210.33	216.00	0	9,677	0.00%
2022/01/21	3	204.00	0.1	205.00	205.50	2.9	9,695	0.03%
2022/01/20	0.1	213.00	0	0.00	212.50	0.1	9,574	0.00%
2022/01/19	0.1	213.50	0.3	214.00	214.50	-0.3	9,518	0.00%
2022/01/18	0.2	217.88	0.1	218.63	217.00	0.1	9,440	0.00%
2022/01/17	1	223.50	1	222.49	223.50	0	9,339	0.00%
2022/01/14	0.3	220.50	36	224.49	222.50	-35.7	9,318	-0.38%
2022/01/13	43	234.12	1	231.00	229.00	42	9,210	0.46%
2022/01/12	3	233.67	2	238.78	231.00	1	9,092	0.01%
2022/01/11	0.4	228.41	9	230.08	225.50	-8.6	8,854	-0.10%
2022/01/10	3	231.33	5	234.20	233.50	-2	8,784	-0.02%
2022/01/07	5.3	233.81	2	238.75	235.00	3.3	8,773	0.04%
2022/01/06	2	240.75	1	243.50	242.50	1	8,574	0.01%
2022/01/05	8	242.75	3	245.67	247.00	5	8,532	0.06%
2022/01/04	5	245.50	3.1	242.24	245.00	1.9	8,353	0.02%
2022/01/03	4	237.75	5.6	238.38	231.50	-1.6	8,080	-0.02%
2021/12/30	2	236.00	2	236.75	236.00	0	7,912	0.00%
2021/12/29	11	235.45	1	238.47	236.50	10	7,927	0.13%
2021/12/28	2	235.00	2	237.00	235.00	0	7,876	0.00%
2021/12/27	4	231.13	35	234.67	234.50	-31	7,835	-0.40%
2021/12/24	1	228.00	2	229.25	228.50	-1	7,779	-0.01%
2021/12/23	8	225.19	27	226.21	229.00	-19	7,737	-0.25%
2021/12/22	0	218.50	0	0.00	218.00	0	7,635	0.00%
2021/12/21	3.2	217.67	20	218.75	218.00	-16.8	7,661	-0.22%
2021/12/20	0.2	221.50	0	0.00	219.00	0.2	7,611	0.00%
2021/12/17	3	224.67	6	224.83	225.00	-3	7,574	-0.04%
2021/12/16	7.1	228.99	24.1	225.66	228.50	-17	7,506	-0.23%
2021/12/15	2.1	218.31	4	219.75	219.00	-1.9	7,348	-0.03%
2021/12/14	4	217.25	21	219.64	217.00	-17	7,303	-0.23%
2021/12/13	1	222.50	10	223.25	223.00	-9	7,229	-0.12%
2021/12/10	7	227.14	8	224.06	226.00	-1	7,126	-0.01%
2021/12/09	6	221.25	48	221.50	220.50	-42	6,926	-0.61%
2021/12/08	12	218.54	8.1	217.14	219.00	3.9	6,752	0.06%
2021/12/07	5.1	210.88	8	209.31	209.50	-3	6,534	-0.05%
2021/12/06	11	211.64	2	211.50	212.00	9	6,504	0.14%
2021/12/03	15	211.73	2.1	211.24	211.50	13	6,549	0.20%
2021/12/02	1	205.00	2.1	205.22	205.00	-1.1	6,505	-0.02%
2021/12/01	6.1	205.51	4	207.88	206.50	2.1	6,555	0.03%
2021/11/30	2	207.50	4.1	208.49	207.00	-2.1	6,532	-0.03%
2021/11/29	10.1	206.08	6.1	206.41	205.00	3.9	6,545	0.06%
2021/11/26	12.3	207.99	47	202.87	200.50	-34.7	6,407	-0.54%
2021/11/25	3.1	210.56	30	211.92	212.50	-26.9	6,371	-0.42%
2021/11/24	37.1	221.03	67	217.19	215.00	-29.9	6,396	-0.47%
2021/11/23	41	205.43	51	208.86	207.00	-10	5,993	-0.17%
2021/11/22	121	204.82	65.2	204.86	205.50	55.8	5,969	0.93%	大買/
2021/11/19	1	194.50	8.6	195.46	195.00	-7.6	5,977	-0.13%
2021/11/18	3.1	195.35	1	196.50	196.00	2.1	6,058	0.03%
2021/11/17	5.2	196.76	31	196.87	198.00	-25.8	6,094	-0.42%
2021/11/16	3	194.50	4	195.75	194.50	-1	6,123	-0.02%
2021/11/15	0.2	194.17	22	196.55	193.50	-21.9	6,196	-0.35%
2021/11/12	3.1	195.48	2	195.00	193.00	1.1	6,252	0.02%
2021/11/11	0	0.00	1	195.00	193.00	-1	6,248	-0.02%
2021/11/10	2	192.00	1	193.50	194.00	1	6,319	0.02%
2021/11/09	0.1	195.00	1	193.00	194.50	-0.9	6,353	-0.01%
2021/11/08	2	191.50	2	193.00	191.50	0	6,364	0.00%
2021/11/05	4	192.25	1	195.00	193.00	3	6,400	0.05%
2021/11/04	0	0.00	1	192.50	190.50	-1	6,437	-0.02%
2021/11/03	2	191.50	2	196.00	192.00	0	6,483	0.00%
2021/11/02	5	194.10	4	199.75	191.50	1	6,617	0.02%
2021/11/01	4	197.63	3	195.33	197.00	1	6,518	0.02%
2021/10/29	0	0.00	0.3	189.33	189.50	-0.3	6,392	0.00%
2021/10/28	0.2	183.50	0	0.00	183.00	0.2	6,313	0.00%
2021/10/27	0	0.00	1	183.50	182.50	-1	6,353	-0.02%
2021/10/26	1.1	182.00	1	181.50	182.00	0.1	6,424	0.00%
2021/10/25	1	176.00	3	178.00	180.50	-2	6,532	-0.03%
2021/10/22	1	181.50	0.2	180.75	179.00	0.8	6,741	0.01%
2021/10/21	3	183.17	4	183.38	180.50	-1	6,876	-0.01%
2021/10/20	6	183.08	2	183.50	183.00	4	6,886	0.06%
2021/10/19	0.2	182.25	1	182.50	183.00	-0.8	7,066	-0.01%
2021/10/18	2	180.00	2	180.00	179.00	0	7,159	0.00%
2021/10/15	3	181.50	2	182.75	184.00	1	7,337	0.01%
2021/10/14	2	175.25	3	176.00	176.00	-1	7,447	-0.01%
2021/10/13	1.2	175.65	1	180.00	175.00	0.2	7,552	0.00%
2021/10/12	0.2	178.00	1	177.50	178.00	-0.8	7,673	-0.01%
2021/10/08	0.1	181.00	0	0.00	181.00	0.1	7,840	0.00%
2021/10/07	5	180.90	1	181.00	181.50	4	8,099	0.05%
2021/10/06	1	174.00	1	172.50	175.00	0	8,891	0.00%
2021/10/05	5.4	170.77	1	171.50	176.00	4.4	8,968	0.05%
2021/10/04	2.1	173.45	4.1	174.93	172.00	-2	9,015	-0.02%
2021/10/01	2	173.75	0	0.00	175.50	2	9,120	0.02%
2021/09/30	2	178.25	1	175.50	181.50	1	9,188	0.01%
2021/09/28	0	0.00	1	182.50	184.00	-1	9,168	-0.01%
2021/09/27	1	187.00	2	188.50	187.00	-1	9,163	-0.01%
2021/09/23	1	188.50	0	0.00	187.50	1	9,399	0.01%
2021/09/22	0	0.00	3	185.50	186.00	-3	9,675	-0.03%
2021/09/17	3	189.33	0	0.00	190.50	3	9,671	0.03%
2021/09/15	2	191.25	2	190.50	189.00	0	10,108	0.00%
2021/09/14	3	190.83	0	0.00	192.00	3	10,464	0.03%
2021/09/13	1	192.50	2	192.00	192.00	-1	10,503	-0.01%
2021/09/10	2	193.00	3	193.00	193.50	-1	10,554	-0.01%
2021/09/09	1	185.50	13	189.12	189.50	-12	10,705	-0.11%
2021/09/08	0	0.00	12	186.00	185.00	-12	10,742	-0.11%
2021/09/07	2	196.50	3	189.00	189.00	-1	10,701	-0.01%
2021/09/06	7.3	194.86	3	195.00	195.50	4.3	10,626	0.04%
2021/09/03	3.3	192.25	2	192.75	194.00	1.3	10,585	0.01%
2021/09/02	1.1	191.09	4	197.13	189.50	-2.9	10,684	-0.03%
2021/09/01	4.4	192.60	2	193.00	194.00	2.4	10,842	0.02%
2021/08/31	1	192.98	0	0.00	193.00	1	10,880	0.01%
2021/08/30	8	193.64	13.1	194.00	193.50	-5.1	10,831	-0.05%
2021/08/27	4.7	189.51	6	191.33	190.00	-1.3	10,694	-0.01%
2021/08/26	15.4	189.23	4	187.50	187.50	11.4	10,631	0.11%
2021/08/25	0.7	182.18	10.1	187.62	191.00	-9.4	10,485	-0.09%
2021/08/24	3.4	174.81	1	175.50	174.00	2.4	10,262	0.02%
2021/08/23	0	0.00	5	169.80	174.00	-5	10,224	-0.05%
2021/08/20	4	164.13	155	160.10	164.00	-151	10,164	-1.49%	大賣/鉅額交易
2021/08/19	7	165.93	3	165.00	163.50	4	10,107	0.04%
2021/08/18	6	165.92	5.2	168.90	173.50	0.8	10,062	0.01%
2021/08/17	2.2	169.95	101	167.01	166.00	-98.8	10,148	-0.97%	大賣/
2021/08/16	4.3	170.98	6	173.17	172.50	-1.7	10,093	-0.02%
2021/08/13	6.1	176.44	4.1	173.18	172.50	2	10,033	0.02%
2021/08/12	6.2	179.16	7	179.29	179.00	-0.8	10,040	-0.01%
2021/08/11	6.3	180.27	7	181.00	180.00	-0.7	10,077	-0.01%
2021/08/10	45	184.54	125	181.21	182.00	-80	10,147	-0.79%	大賣/
2021/08/09	3	188.50	1	187.50	187.00	2	10,205	0.02%
2021/08/06	51	193.05	42	194.83	193.00	9	10,262	0.09%
2021/08/05	91.2	202.30	3.1	202.35	204.00	88.1	10,235	0.86%
2021/08/04	6.7	198.21	105	198.73	199.00	-98.3	10,513	-0.94%	大賣/
2021/08/03	0.4	198.50	3.1	196.79	199.50	-2.7	10,820	-0.02%
2021/08/02	1.1	192.50	52	191.54	192.50	-50.9	10,893	-0.47%
2021/07/30	5.2	191.75	1.1	189.73	189.00	4.1	10,992	0.04%
2021/07/29	3.5	189.56	6	190.67	195.50	-2.5	11,203	-0.02%
2021/07/28	2.2	188.55	2	189.50	189.00	0.2	11,474	0.00%
2021/07/27	2.1	198.24	3	199.17	196.50	-0.9	11,612	-0.01%
2021/07/26	1	211.50	130	210.52	209.00	-129	11,672	-1.11%	大賣/鉅額交易
2021/07/23	1.5	213.49	43	214.41	210.00	-41.5	11,876	-0.35%
2021/07/22	1	213.73	2	213.25	212.00	-1	11,797	-0.01%
2021/07/21	7.8	213.85	57	215.46	213.00	-49.2	11,968	-0.41%
2021/07/20	3.4	214.00	38.3	214.71	209.00	-34.9	12,128	-0.29%
2021/07/19	6	216.28	4	216.13	216.00	2	12,481	0.02%
2021/07/16	8.9	214.04	160.1	214.81	217.00	-151.2	12,839	-1.18%	大賣/鉅額交易
2021/07/15	2.1	213.10	2	212.50	213.50	0.1	13,757	0.00%
2021/07/14	26.1	210.74	93	207.55	210.50	-66.9	14,389	-0.46%
2021/07/13	9.9	212.92	21.7	210.31	215.50	-11.8	14,242	-0.08%
2021/07/12	125.1	200.04	7.4	199.73	200.50	117.7	13,477	0.87%	大買/鉅額交易
2021/07/09	661.3	196.38	4	196.88	196.00	657.3	13,427	4.90%	大買/鉅額交易
2021/07/08	11.7	196.33	5	196.80	196.00	6.7	13,477	0.05%
2021/07/07	2	196.22	5.1	195.98	197.00	-3.1	13,466	-0.02%
2021/07/06	2.9	192.72	3	193.33	192.50	-0.1	13,458	0.00%
2021/07/05	3	193.67	5	194.30	194.50	-2	13,610	-0.01%
2021/07/02	1.1	189.95	5	189.40	189.50	-3.9	13,814	-0.03%
2021/07/01	11	188.32	96.3	188.77	187.00	-85.3	13,871	-0.61%
2021/06/30	6.3	194.57	69	195.19	193.00	-62.7	13,947	-0.45%
2021/06/29	19.6	196.72	167	195.38	192.00	-147.4	13,885	-1.06%	大賣/鉅額交易
2021/06/28	7.1	189.73	122	189.98	191.50	-115	13,710	-0.84%	大賣/鉅額交易
2021/06/25	106.1	191.61	6	191.92	191.00	100.1	13,743	0.73%	大買/
2021/06/24	15.2	193.48	220	191.41	194.50	-204.8	13,640	-1.50%	大賣/鉅額交易
2021/06/23	671.1	184.28	23	189.54	191.50	648.1	13,369	4.85%	大買/鉅額交易
2021/06/22	3	178.67	5	178.90	177.50	-2	13,018	-0.02%
2021/06/21	10	179.00	8.2	178.80	178.00	1.8	13,002	0.01%
2021/06/18	9	186.28	5	189.30	183.00	4	12,987	0.03%
2021/06/17	6	181.00	5	184.20	185.00	1	12,867	0.01%
2021/06/16	7	183.71	6	180.75	180.00	1	12,976	0.01%
2021/06/15	5	183.40	2	183.50	182.50	3	13,000	0.02%
2021/06/11	25.9	181.38	5.1	181.88	182.00	20.8	13,061	0.16%
2021/06/10	21.1	181.57	13	183.31	183.00	8.1	13,107	0.06%
2021/06/09	5.1	181.00	8	180.94	181.00	-3	12,969	-0.02%
2021/06/08	1.1	174.05	4	174.88	174.00	-3	12,752	-0.02%
2021/06/07	6	172.33	1	172.00	172.00	5	12,733	0.04%
2021/06/04	3	172.00	1	172.00	172.50	2	12,735	0.02%
2021/06/03	1	170.00	8	170.25	173.00	-7	12,838	-0.05%
2021/06/02	6	167.83	4	170.13	165.00	2	12,791	0.02%
2021/06/01	6	168.50	4	168.50	168.00	2	12,867	0.02%
2021/05/31	3	169.50	4	167.50	168.50	-1	12,884	-0.01%
2021/05/28	2	164.75	1	165.00	165.00	1	12,907	0.01%
2021/05/27	24	162.33	3	160.50	163.50	21	12,956	0.16%
2021/05/26	4	162.25	5	162.60	162.00	-1	13,006	-0.01%
2021/05/25	14	164.82	9	163.72	164.00	5	13,006	0.04%
2021/05/24	4	152.38	7	154.21	156.00	-3	13,123	-0.02%
2021/05/21	2	149.75	6	151.42	153.50	-4	13,256	-0.03%
2021/05/20	12	148.33	17	147.47	147.50	-5	13,666	-0.04%
2021/05/19	18	151.06	3	150.17	150.00	15	13,667	0.11%
2021/05/18	5	150.80	6	152.17	154.50	-1	13,701	-0.01%
2021/05/17	25	149.06	3	143.50	145.00	22	13,815	0.16%
2021/05/14	3	152.33	2	155.25	155.00	1	13,665	0.01%
2021/05/13	7	153.93	4	153.13	152.00	3	13,578	0.02%
2021/05/12	13	154.27	18	153.75	155.00	-5	13,449	-0.04%
2021/05/11	17	158.97	9	159.67	158.00	8	13,222	0.06%
2021/05/10	1	177.00	0	0.00	172.00	1	13,061	0.01%
2021/05/07	40	175.44	0	0.00	178.50	40	13,058	0.31%
2021/05/06	6	169.75	6	172.42	172.50	0	13,022	0.00%
2021/05/05	3.3	172.82	4.1	171.01	170.50	-0.8	12,783	-0.01%
2021/05/04	10	183.00	12	186.04	183.00	-2	12,559	-0.02%
2021/05/03	17.1	184.06	17.5	188.70	183.50	-0.4	12,493	0.00%
2021/04/29	5	198.20	15	201.87	195.50	-10	12,639	-0.08%
2021/04/28	6	197.00	7	194.71	196.00	-1	12,427	-0.01%
2021/04/27	12	198.00	14	202.32	197.50	-2	12,426	-0.02%
2021/04/26	12	194.04	14	194.07	200.00	-2	12,255	-0.02%
2021/04/23	10	190.50	8.1	191.05	192.50	1.9	12,017	0.02%
2021/04/22	8	187.44	43.5	192.30	179.00	-35.5	11,844	-0.30%
2021/04/21	9.7	196.88	60.6	197.72	190.50	-50.9	11,537	-0.44%
2021/04/20	7.1	189.39	6	187.08	190.00	1.1	10,641	0.01%
2021/04/19	33	172.32	7	172.07	173.00	26	9,991	0.26%
2021/04/16	7	169.00	6	169.92	169.50	1	10,055	0.01%
2021/04/15	5	166.90	55	167.12	169.00	-50	10,170	-0.49%
2021/04/14	10	168.60	11.2	166.77	168.50	-1.2	10,245	-0.01%
2021/04/13	10.3	171.05	2	173.00	170.00	8.3	10,377	0.08%
2021/04/12	7	169.29	11	170.68	170.50	-4	10,532	-0.04%
2021/04/09	4	171.00	4	171.38	170.00	0	10,767	0.00%
2021/04/08	53.2	176.52	0	0.00	176.00	53.2	10,814	0.49%
2021/04/07	3	173.17	9	174.06	172.50	-6	10,851	-0.06%
2021/04/06	8.3	173.19	5	172.60	174.00	3.3	11,465	0.03%
2021/04/01	5	170.40	5.4	170.43	169.50	-0.4	11,433	0.00%
2021/03/31	6	168.92	9.3	168.98	169.00	-3.3	11,478	-0.03%
2021/03/30	1	167.00	4	166.13	167.50	-3	11,564	-0.03%
2021/03/29	5.1	163.40	6	163.92	164.00	-1	11,816	-0.01%
2021/03/26	8	160.69	7	161.79	161.00	1	12,205	0.01%
2021/03/25	8	160.13	2	160.75	160.50	6	12,361	0.05%
2021/03/24	11	163.95	8	162.88	162.00	3	12,549	0.02%
2021/03/23	6	165.75	5	166.00	166.00	1	12,740	0.01%
2021/03/22	17	165.35	10.3	167.24	165.50	6.7	12,974	0.05%
2021/03/19	6	166.17	4	167.50	168.00	2	13,214	0.02%
2021/03/18	5	167.00	5	167.00	167.00	0	13,270	0.00%
2021/03/17	36	169.47	1.2	166.29	165.50	34.8	13,845	0.25%
2021/03/16	9	166.61	13.1	167.97	168.50	-4.1	14,131	-0.03%
2021/03/15	5	163.90	6	165.33	165.50	-1	14,731	-0.01%
2021/03/12	6	162.92	28	163.20	164.00	-22	14,975	-0.15%
2021/03/11	0	0.00	3	160.17	162.50	-3	15,371	-0.02%
2021/03/10	8	154.88	17	155.32	156.00	-9	15,671	-0.06%
2021/03/09	20	154.35	21	153.95	153.50	-1	16,368	-0.01%
2021/03/08	2	160.50	8	159.13	157.50	-6	16,950	-0.04%
2021/03/05	40.2	159.97	10.5	161.25	160.00	29.7	18,104	0.16%
2021/03/04	6	160.75	8	161.19	160.00	-2	18,259	-0.01%
2021/03/03	15	163.47	5	162.60	163.50	10	18,387	0.05%
2021/03/02	9	168.28	8	168.44	166.50	1	18,602	0.01%
2021/02/26	6	166.25	12	166.71	167.00	-6	18,790	-0.03%
2021/02/25	7	172.00	7	173.29	171.00	0	19,109	0.00%
2021/02/24	41	171.02	14	174.57	170.00	27	19,236	0.14%
2021/02/23	6	172.92	20	172.65	172.00	-14	18,979	-0.07%
2021/02/22	31	172.68	33.3	174.72	175.00	-2.3	18,860	-0.01%
2021/02/19	14	163.79	15	165.60	167.00	-1	18,511	-0.01%
2021/02/18	26	164.62	19	164.03	164.00	7	18,916	0.04%
2021/02/17	24	163.27	3	163.17	161.50	21	18,922	0.11%
2021/02/05	4	155.50	4	155.38	155.00	0	18,760	0.00%
2021/02/04	1	153.00	7	156.50	157.00	-6	18,906	-0.03%
2021/02/03	11	158.45	4	158.50	155.50	7	19,198	0.04%
2021/02/02	16	156.03	21	158.21	158.00	-5	19,247	-0.03%
2021/02/01	17	147.09	6	147.17	150.00	11	19,361	0.06%
2021/01/29	8	155.00	10	155.55	152.00	-2	19,472	-0.01%
2021/01/28	6	158.00	8.1	157.58	157.50	-2.1	19,406	-0.01%
2021/01/27	3	162.00	13	162.96	162.00	-10	19,456	-0.05%
2021/01/26	5	164.40	28	162.77	162.00	-23	19,440	-0.12%
2021/01/25	9.6	173.71	19	171.97	170.50	-9.4	19,287	-0.05%
2021/01/22	9	169.89	12	168.29	172.00	-3	18,999	-0.02%
2021/01/21	9	160.61	8	161.13	160.00	1	18,678	0.01%
2021/01/20	14	160.79	9	160.17	159.50	5	18,700	0.03%
2021/01/19	1.1	163.59	4	164.88	165.00	-2.9	18,666	-0.02%
2021/01/18	12	158.13	11	159.41	163.00	1	18,622	0.01%
2021/01/15	13	161.69	16	163.78	161.00	-3	18,518	-0.02%
2021/01/14	6	168.33	9	167.94	167.50	-3	18,227	-0.02%
2021/01/13	13	169.38	5	169.10	169.00	8	18,092	0.04%
2021/01/12	12.2	171.58	14	169.21	168.50	-1.9	17,950	-0.01%
2021/01/11	14	170.11	16	171.03	174.00	-2	17,810	-0.01%
2021/01/08	15.1	170.36	26	169.92	170.00	-10.9	17,740	-0.06%
2021/01/07	18	171.03	15	171.57	172.00	3	17,767	0.02%
2021/01/06	36	169.72	17	169.53	172.50	19	17,705	0.11%
2021/01/05	20	172.43	11	171.91	171.00	9	17,446	0.05%
2021/01/04	55	179.43	12	181.88	177.50	43	17,184	0.25%
2020/12/31	12	175.17	44	175.48	177.50	-32	16,868	-0.19%
2020/12/30	18	174.56	48	174.80	175.00	-30	16,663	-0.18%
2020/12/29	66	173.22	19	174.13	171.00	47	16,395	0.29%
2020/12/28	22	167.34	15	168.53	169.00	7	15,706	0.04%
2020/12/25	11.1	165.07	6	167.42	167.50	5.1	15,544	0.03%
2020/12/24	19	169.13	16	167.06	165.00	3	15,449	0.02%
2020/12/23	30	166.03	61	167.89	168.00	-31	15,348	-0.20%
2020/12/22	20.3	164.89	18	166.56	162.50	2.3	15,141	0.02%
2020/12/21	4	159.50	2	160.00	160.50	2	14,756	0.01%
2020/12/18	1	165.00	11.1	162.63	161.50	-10.1	14,595	-0.07%
2020/12/17	1	165.00	1	169.00	166.50	0	14,418	0.00%
2020/12/16	13	168.15	2	169.25	170.00	11	14,232	0.08%
2020/12/15	4	170.50	11	169.18	163.00	-7	13,968	-0.05%
2020/12/14	6	169.50	6	168.83	168.50	0	13,701	0.00%
2020/12/11	32	170.30	17	168.18	168.00	15	13,705	0.11%
2020/12/10	6	168.17	43	168.03	168.00	-37	13,190	-0.28%
2020/12/09	55	171.45	29	171.78	172.00	26	12,823	0.20%
2020/12/08	9	157.39	10	157.80	159.00	-1	12,171	-0.01%
2020/12/07	42	153.54	7.5	154.35	154.50	34.5	11,949	0.29%
2020/12/04	11	158.64	17	158.76	160.00	-6	11,594	-0.05%
2020/12/03	21	158.38	24	157.10	160.00	-3	11,330	-0.03%
2020/12/02	32	149.78	66	150.66	154.00	-34	10,718	-0.32%
2020/12/01	16	147.63	21	149.12	144.50	-5	10,250	-0.05%
2020/11/30	37	143.43	6	143.17	143.50	31	9,258	0.33%
2020/11/27	3	130.50	6.1	129.42	130.50	-3.1	9,019	-0.03%
2020/11/26	2	126.00	195.3	127.24	129.00	-193.3	8,867	-2.18%	大賣/鉅額交易
2020/11/25	40.2	122.20	63	126.34	122.00	-22.8	8,601	-0.26%
2020/11/24	87	122.47	104	124.87	125.00	-17	8,371	-0.20%	大賣/
2020/11/23	29.1	119.67	16	118.78	120.00	13.1	7,990	0.16%
2020/11/20	5	117.30	0	0.00	116.50	5	7,791	0.06%
2020/11/19	2	116.50	29	116.10	117.00	-27	7,773	-0.35%
2020/11/18	26.2	115.48	15	116.00	116.00	11.2	7,765	0.14%
2020/11/17	47	118.13	93	119.66	115.50	-46	7,764	-0.59%
2020/11/16	29.4	114.07	50	114.99	115.00	-20.6	7,533	-0.27%
2020/11/13	36	113.50	14	113.11	113.50	22	7,530	0.29%
2020/11/12	7.4	112.31	6	113.92	112.50	1.4	7,548	0.02%
2020/11/11	8	112.81	40	112.29	114.00	-32	7,577	-0.42%
2020/11/10	14.1	109.41	0	0.00	107.50	14.1	7,456	0.19%
2020/11/09	6	107.92	14	108.75	110.00	-8	7,487	-0.11%
2020/11/06	14	106.32	42	107.48	106.00	-28	7,417	-0.38%
2020/11/05	10	104.40	11	103.50	103.50	-1	7,400	-0.01%
2020/11/04	12	102.50	23	103.33	103.50	-11	7,491	-0.15%
2020/11/03	14	100.16	9	101.44	101.50	5	7,647	0.07%
2020/11/02	3	99.60	0	0.00	99.30	3	7,766	0.04%
2020/10/30	3.1	99.76	2	100.15	99.60	1.1	7,843	0.01%
2020/10/29	5	99.56	3	99.43	99.90	2	7,870	0.03%
2020/10/28	3	101.83	2	102.50	101.50	1	7,984	0.01%
2020/10/26	0	0.00	1	104.50	103.00	-1	8,076	-0.01%
2020/10/23	1.2	103.00	5	102.80	103.00	-3.8	8,305	-0.05%
2020/10/22	2.2	102.00	17	102.38	102.00	-14.8	8,390	-0.18%
2020/10/21	3	101.50	8	101.56	101.50	-5	8,543	-0.06%
2020/10/20	9.2	101.49	2	101.50	101.00	7.2	8,742	0.08%
2020/10/19	4.2	101.98	1	101.00	102.00	3.2	8,987	0.04%
2020/10/16	4	101.88	2	103.25	101.00	2	9,209	0.02%
2020/10/15	8.1	102.50	5	102.20	102.50	3.1	9,217	0.03%
2020/10/14	10.1	100.36	11	99.95	100.50	-0.9	9,128	-0.01%
2020/10/13	2	97.60	2	98.90	99.20	0	9,252	0.00%
2020/10/12	5	98.98	5	98.04	98.00	0	9,314	0.00%
2020/10/08	1	98.90	0	0.00	98.70	1	9,377	0.01%
2020/10/07	4	97.70	4	98.80	99.00	0	9,472	0.00%
2020/10/06	12	98.44	16	98.62	98.50	-4	9,629	-0.04%
2020/10/05	6	97.72	7	98.41	97.90	-1	9,893	-0.01%
2020/09/30	7	96.21	14	96.86	96.80	-7	10,071	-0.07%
2020/09/29	3	96.83	4	96.95	96.10	-1	10,245	-0.01%
2020/09/28	3	96.17	3	95.83	96.00	0	10,438	0.00%
2020/09/25	3	94.83	1	94.80	94.40	2	10,471	0.02%
2020/09/24	4	98.05	1	97.70	97.20	3	10,491	0.03%
2020/09/23	3	99.40	3	99.80	99.90	0	10,527	0.00%
2020/09/22	2	98.50	2	99.55	98.50	0	10,541	0.00%
2020/09/21	2	100.50	2	101.00	100.00	0	10,519	0.00%
2020/09/18	0	0.00	7	102.43	102.00	-7	10,529	-0.07%
2020/09/17	3	103.33	11	103.36	103.00	-8	10,545	-0.08%
2020/09/16	13	104.38	19.5	104.46	103.00	-6.5	10,542	-0.06%
2020/09/15	22	101.95	8	102.06	103.00	14	10,426	0.13%
2020/09/14	13	100.92	10	100.90	100.50	3	10,339	0.03%
2020/09/11	5	100.40	5	100.60	100.50	0	10,356	0.00%
2020/09/10	38	101.49	0	0.00	100.50	38	10,358	0.37%
2020/09/09	2	102.00	3	101.83	102.00	-1	10,349	-0.01%
2020/09/08	2	100.15	2	100.25	100.50	0	10,338	0.00%
2020/09/07	4	101.75	22	102.82	100.00	-18	10,388	-0.17%
2020/09/04	28	100.85	2	99.55	102.50	26	10,355	0.25%
2020/09/03	12	99.23	5	99.34	101.00	7	10,503	0.07%
2020/09/02	3	97.30	1	97.50	97.30	2	10,847	0.02%
2020/09/01	6	95.60	11	95.39	96.80	-5	10,883	-0.05%
2020/08/31	5	97.26	6	96.38	96.40	-1	10,959	-0.01%
2020/08/28	12	97.23	9	98.18	97.40	3	11,085	0.03%
2020/08/27	10	98.26	14	98.73	98.40	-4	11,263	-0.04%
2020/08/26	6	97.65	6	98.43	97.80	0	11,264	0.00%
2020/08/25	4	97.90	6	98.43	97.50	-2	11,271	-0.02%
2020/08/24	10	97.15	4	97.00	98.00	6	11,270	0.05%
2020/08/21	6	96.45	2	97.00	97.10	4	11,267	0.04%
2020/08/20	9	95.78	4	96.13	95.60	5	11,224	0.04%
2020/08/19	10	101.45	3	104.33	101.50	7	11,038	0.06%
2020/08/18	3	103.67	1	105.00	104.00	2	11,024	0.02%
2020/08/17	3	104.17	7	103.79	104.00	-4	11,026	-0.04%
2020/08/14	19	103.21	12	103.17	103.50	7	10,886	0.06%
2020/08/13	62	103.31	30	103.12	101.00	32	10,794	0.30%
2020/08/12	34	103.09	2	103.00	103.00	32	10,709	0.30%
2020/08/11	70	103.61	12	102.75	102.50	58	10,656	0.54%
2020/08/10	9	101.89	7	102.21	101.50	2	10,475	0.02%
2020/08/07	87	101.40	169	103.72	100.00	-82	10,409	-0.79%	大賣/
2020/08/05	114	100.93	13	99.96	99.30	101	10,260	0.98%	大買/
2020/08/04	26	97.45	4	98.50	98.90	22	10,378	0.21%
2020/08/03	26	97.08	0	0.00	97.00	26	10,731	0.24%
2020/07/31	5	98.28	1	98.30	98.00	4	10,755	0.04%
2020/07/30	5	95.80	12	97.44	97.80	-7	10,717	-0.07%
2020/07/29	5	94.82	2	94.35	94.50	3	10,733	0.03%
2020/07/28	69	94.70	33	99.17	94.50	36	10,724	0.34%
2020/07/27	1	96.70	4	95.83	95.30	-3	10,641	-0.03%
2020/07/24	33	98.28	20	99.85	96.10	13	10,589	0.12%
2020/07/23	3	100.67	0.1	101.00	100.00	3	10,450	0.03%
2020/07/22	8	107.69	3	107.67	108.00	5	10,288	0.05%
2020/07/21	22	105.95	2	105.75	106.00	20	10,074	0.20%
2020/07/20	21	102.62	30	104.33	103.50	-9	9,894	-0.09%
2020/07/17	5	102.10	8	103.25	103.00	-3	9,830	-0.03%
2020/07/16	9	101.67	2	103.00	102.00	7	9,847	0.07%
2020/07/15	1	102.00	1	102.50	101.00	0	9,773	0.00%
2020/07/14	2	101.00	5	101.50	101.50	-3	9,928	-0.03%
2020/07/10	2	103.00	2	102.50	102.50	0	10,149	0.00%
2020/07/09	3	103.33	9	105.44	106.00	-6	10,110	-0.06%
2020/07/08	7	103.07	27	102.63	102.50	-20	9,882	-0.20%
2020/07/07	2	99.45	7	99.46	99.50	-5	9,766	-0.05%
2020/07/06	28	100.16	3	99.77	100.00	25	9,890	0.25%
2020/07/02	2	96.90	1	95.70	97.00	1	10,263	0.01%
2020/07/01	0	0.00	1	95.70	95.40	-1	10,373	-0.01%
2020/06/30	0	0.00	12	94.68	94.90	-12	10,424	-0.12%
2020/06/29	0	0.00	12	93.41	93.00	-12	10,470	-0.11%
2020/06/24	22	94.48	1	94.00	94.00	21	10,531	0.20%
2020/06/23	2	94.10	0	0.00	93.90	2	10,717	0.02%
2020/06/22	0	0.00	1	93.20	93.10	-1	10,897	-0.01%
2020/06/19	0	0.00	2.1	93.22	93.90	-2.1	11,175	-0.02%
2020/06/16	10	91.80	0	0.00	92.10	10	11,637	0.09%
2020/06/15	2	91.00	1	90.70	90.50	1	11,968	0.01%
2020/06/12	1	89.10	0	0.00	91.50	1	12,126	0.01%
2020/06/11	5	92.74	2	93.85	91.50	3	12,253	0.02%
2020/06/10	0.1	95.50	3	95.50	95.40	-2.9	12,271	-0.02%
2020/06/09	9	95.49	8	96.58	94.20	1	12,514	0.01%
2020/06/08	8	95.35	19	94.88	99.00	-11	12,338	-0.09%
2020/06/05	2	92.20	3	92.57	91.80	-1	11,890	-0.01%
2020/06/04	2	91.75	4	91.75	91.60	-2	11,991	-0.02%
2020/06/02	2	92.00	16	91.04	91.50	-14	11,996	-0.12%
2020/05/29	3	88.20	0	0.00	87.80	3	12,059	0.02%
2020/05/28	1	88.40	3	88.70	89.10	-2	12,162	-0.02%
2020/05/27	9	89.27	1	89.20	88.70	8	12,309	0.06%
2020/05/26	0	0.00	1	89.90	89.30	-1	12,437	-0.01%
2020/05/25	4	86.65	2	88.35	89.20	2	12,565	0.02%
2020/05/22	1	89.00	11	89.35	88.30	-10	12,598	-0.08%
2020/05/21	6	88.82	7	89.04	89.00	-1	12,627	-0.01%
2020/05/20	2	88.15	33	88.34	88.00	-31	12,646	-0.25%
2020/05/19	9	88.58	20	88.93	88.50	-11	12,805	-0.09%
2020/05/18	8	87.13	3	87.87	86.80	5	13,041	0.04%
2020/05/15	5	88.26	1	87.00	87.00	4	13,274	0.03%
2020/05/14	6	89.82	38	88.74	88.20	-32	13,690	-0.23%
2020/05/13	24	91.09	42	91.28	91.00	-18	13,873	-0.13%
2020/05/12	6	91.57	10	91.89	90.90	-4	13,837	-0.03%
2020/05/11	76	92.04	5	92.18	92.20	71	13,890	0.51%
2020/05/08	44	90.99	26	90.52	90.60	18	13,690	0.13%
2020/05/07	0	0.00	2	87.85	87.10	-2	13,381	-0.01%
2020/05/06	20	87.54	9	87.53	87.20	11	13,392	0.08%
2020/05/05	18	87.89	17	88.41	88.50	1	13,445	0.01%
2020/05/04	3	87.27	1	87.00	86.90	2	13,527	0.01%
2020/04/30	11	89.21	2	89.30	89.10	9	13,575	0.07%
2020/04/29	2	86.40	2	86.80	87.00	0	13,527	0.00%
2020/04/28	14	87.12	6	86.90	86.50	8	13,593	0.06%
2020/04/27	2	85.30	0	0.00	86.20	2	13,814	0.01%
2020/04/24	0	0.00	1	84.10	84.70	-1	13,917	-0.01%
2020/04/23	3	85.83	5	86.02	85.20	-2	14,143	-0.01%
2020/04/22	4	84.35	4	85.30	85.10	0	14,263	0.00%
2020/04/21	12	87.50	7	87.04	84.40	5	14,573	0.03%
2020/04/20	2	88.10	25	87.89	87.50	-23	14,549	-0.16%
2020/04/17	15	88.14	33	88.73	86.40	-18	14,507	-0.12%
2020/04/16	6	87.98	4	88.05	88.00	2	14,323	0.01%
2020/04/15	44	88.41	5	87.82	88.60	39	14,254	0.27%
2020/04/14	0	0.00	6	86.00	86.00	-6	14,050	-0.04%
2020/04/10	5	86.00	11	84.90	86.00	-6	14,058	-0.04%
2020/04/09	25	85.53	16	86.79	84.30	9	14,202	0.06%
2020/04/08	17	85.61	14	84.58	86.90	3	14,166	0.02%
2020/04/07	18	82.18	13	82.61	82.90	5	13,825	0.04%
2020/04/06	17	77.79	15	79.52	80.00	2	13,642	0.01%
2020/04/01	3	76.87	3	77.20	77.20	0	13,501	0.00%
2020/03/31	6	79.58	9	77.81	78.20	-3	13,445	-0.02%
2020/03/30	5	77.60	5	77.80	79.10	0	14,004	0.00%
2020/03/27	12	80.72	18	81.41	79.60	-6	13,950	-0.04%
2020/03/26	12	79.33	8	79.38	80.30	4	13,817	0.03%
2020/03/25	12	79.88	21	79.43	78.70	-9	13,737	-0.07%
2020/03/24	14	77.30	5	76.40	75.70	9	13,481	0.07%
2020/03/23	8	75.15	4	75.08	73.60	4	13,586	0.03%
2020/03/20	12	81.54	4	81.38	80.60	8	13,512	0.06%
2020/03/19	7	78.53	13	76.78	75.80	-6	13,392	-0.04%
2020/03/18	18	86.62	3	85.67	84.20	15	13,093	0.11%
2020/03/17	4	85.83	2	85.35	84.20	2	13,013	0.02%
2020/03/16	10	89.35	2	88.00	86.50	8	12,937	0.06%
2020/03/13	5	90.52	35	87.54	91.70	-30	12,861	-0.23%
2020/03/12	10	95.66	7	94.01	94.00	3	12,576	0.02%
2020/03/11	7	100.70	4	98.88	98.50	3	12,749	0.02%
2020/03/10	42	99.55	43	100.89	102.00	-1	13,169	-0.01%
2020/03/09	11	100.54	127	101.36	98.30	-116	13,222	-0.88%	大賣/鉅額交易
2020/03/06	45	107.29	5	106.00	106.00	40	13,026	0.31%
2020/03/05	10	109.00	2	107.50	109.00	8	12,961	0.06%
2020/03/04	3	105.00	5	105.50	103.50	-2	12,816	-0.02%
2020/03/03	7	109.50	6	108.67	106.50	1	12,681	0.01%
2020/03/02	4	104.75	54	106.10	108.50	-50	12,578	-0.40%
2020/02/27	7	107.43	59	109.14	105.00	-52	12,499	-0.42%
2020/02/26	40	111.35	42	110.67	108.50	-2	12,399	-0.02%
2020/02/25	44	112.65	5	112.50	113.00	39	12,235	0.32%
2020/02/24	19	113.50	57	113.88	112.50	-38	12,185	-0.31%
2020/02/21	68	115.98	7	115.21	116.50	61	12,075	0.51%
2020/02/20	24	116.38	9	116.83	117.00	15	12,027	0.12%
2020/02/19	18	114.72	20	115.33	116.00	-2	11,823	-0.02%
2020/02/18	8	113.25	6	114.08	110.50	2	11,515	0.02%
2020/02/17	16	111.56	55	111.53	113.00	-39	11,278	-0.35%
2020/02/14	33	105.92	37	105.57	108.00	-4	10,837	-0.04%
2020/02/13	13	103.77	5	102.00	102.00	8	10,571	0.08%
2020/02/12	46	104.79	64	103.40	103.50	-18	10,678	-0.17%
2020/02/11	7	101.86	7	102.71	103.00	0	10,836	0.00%
2020/02/10	5	100.01	6	102.25	101.00	-1	10,898	-0.01%
2020/02/07	10	103.25	6	103.92	103.00	4	10,875	0.04%
2020/02/06	31	104.55	10	103.60	103.50	21	11,007	0.19%
2020/02/05	10	102.35	13	103.12	102.00	-3	10,999	-0.03%
2020/02/04	4	98.50	47	99.49	101.00	-43	10,844	-0.40%
2020/02/03	33	97.65	6	97.35	98.20	27	10,802	0.25%
2020/01/31	20	97.38	10	97.64	98.20	10	10,721	0.09%
2020/01/30	25	98.74	83	96.50	96.30	-58	10,834	-0.54%
2020/01/20	4	106.25	9	106.67	107.00	-5	10,654	-0.05%
2020/01/17	68	106.71	25	105.82	105.00	43	10,615	0.41%
2020/01/16	35	102.90	24	103.90	104.50	11	10,371	0.11%
2020/01/15	33	100.79	22.1	102.45	102.00	11	10,274	0.11%
2020/01/14	24	99.36	12	99.22	99.00	12	10,037	0.12%
2020/01/13	1	96.10	4	97.60	98.40	-3	10,064	-0.03%
2020/01/10	8	96.95	1	96.50	96.50	7	10,379	0.07%
2020/01/09	0	0.00	1	96.70	97.30	-1	10,527	-0.01%
2020/01/08	1	94.70	1	94.30	94.30	0	10,582	0.00%
2020/01/07	7	95.93	3	96.37	94.50	4	10,940	0.04%
2020/01/06	5	98.24	2	97.90	97.00	3	11,240	0.03%
2020/01/03	19	102.95	26	103.12	100.50	-7	11,207	-0.06%
2020/01/02	12	103.42	97	103.48	103.00	-85	11,089	-0.77%
2019/12/31	2	99.50	4	99.40	99.40	-2	10,868	-0.02%
2019/12/30	4	102.00	5	102.20	100.00	-1	10,903	-0.01%
2019/12/27	8	102.50	8	101.88	101.00	0	10,860	0.00%
2019/12/26	6	101.58	12	101.54	101.50	-6	10,872	-0.06%
2019/12/25	75	102.11	94	102.71	101.50	-19	10,938	-0.17%
2019/12/24	21	98.02	1	98.60	99.00	20	10,393	0.19%
2019/12/23	28	98.07	28	99.23	98.00	0	10,502	0.00%
2019/12/20	11	97.68	17.2	97.55	97.80	-6.2	10,555	-0.06%
2019/12/19	7	96.07	4	95.85	95.70	3	10,832	0.03%
2019/12/18	11	98.38	62	98.68	96.80	-51	10,922	-0.47%
2019/12/17	38	96.87	11	97.00	97.00	27	10,619	0.25%
2019/12/16	4	96.33	18	96.66	96.50	-14	10,560	-0.13%
2019/12/13	3	94.73	5	95.04	94.90	-2	10,457	-0.02%
2019/12/12	7	95.63	13	95.79	94.50	-6	10,397	-0.06%
2019/12/11	56	95.09	15	94.57	94.20	41	10,307	0.40%
2019/12/10	9	96.07	20	96.06	96.80	-11	10,287	-0.11%
2019/12/09	11	97.08	8	96.51	97.30	3	10,214	0.03%
2019/12/06	5	97.82	26.5	98.26	96.70	-21.5	10,146	-0.21%
2019/12/05	7	95.24	114	95.06	96.50	-107	9,750	-1.10%	大賣/鉅額交易
2019/12/04	38	89.91	42.1	90.12	90.50	-4.1	9,211	-0.04%
2019/12/03	3	86.97	3	86.90	87.10	0	8,989	0.00%
2019/12/02	18	86.31	8	86.45	87.00	10	8,999	0.11%
2019/11/29	3	86.37	3	86.77	86.80	0	9,037	0.00%
2019/11/28	3.1	86.01	2	86.05	86.40	1.1	9,051	0.01%
2019/11/27	2	86.55	5	86.50	86.60	-3	9,125	-0.03%
2019/11/26	14	86.20	14	85.79	85.50	0	9,136	0.00%
2019/11/25	31	86.73	9	86.43	86.50	22	9,085	0.24%
2019/11/22	4	87.35	4	87.18	87.10	0	9,060	0.00%
2019/11/21	19	85.95	19	86.26	86.20	0	9,167	0.00%
2019/11/20	6	86.57	6	86.68	86.40	0	9,147	0.00%
2019/11/19	4	87.53	2	87.30	87.30	2	9,219	0.02%
2019/11/18	3	88.47	3	88.57	88.80	0	9,172	0.00%
2019/11/15	10	88.23	8	88.40	87.80	2	9,208	0.02%
2019/11/14	10	87.37	7	88.16	88.80	3	9,296	0.03%
2019/11/13	7	88.24	10	88.78	88.40	-3	9,314	-0.03%
2019/11/12	7	87.19	10	87.27	87.50	-3	9,337	-0.03%
2019/11/11	9	85.73	7	85.86	86.20	2	9,336	0.02%
2019/11/08	39	89.98	13	91.52	88.00	26	9,198	0.28%
2019/11/07	12	94.63	3	93.47	93.60	9	8,931	0.10%
2019/11/06	3	96.17	3	96.30	95.90	0	8,881	0.00%
2019/11/05	2	96.05	23	96.05	98.00	-21	8,856	-0.24%
2019/11/04	1	93.50	50	94.24	95.20	-49	8,702	-0.56%
2019/11/01	3	92.03	2	92.30	92.30	1	8,580	0.01%
2019/10/31	23	92.37	9	91.82	91.80	14	8,647	0.16%
2019/10/30	26	93.40	5	93.84	94.20	21	8,573	0.24%
2019/10/29	10	94.19	27	94.57	94.50	-17	8,572	-0.20%
2019/10/28	3	93.03	8	94.11	94.30	-5	8,454	-0.06%
2019/10/25	8	93.34	17	93.48	92.90	-9	8,395	-0.11%
2019/10/24	47	92.09	7	92.36	92.40	40	8,285	0.48%
2019/10/23	69	92.86	5	92.28	91.90	64	8,312	0.77%
2019/10/22	15	93.31	51	93.16	93.10	-36	8,303	-0.43%
2019/10/21	30	91.92	30	92.48	92.90	0	8,247	0.00%
2019/10/18	204	92.80	26	93.62	91.20	178	8,137	2.19%	大買/鉅額交易
2019/10/17	18	90.44	7	90.70	91.10	11	7,788	0.14%
2019/10/16	12	90.16	37	89.27	89.00	-25	7,667	-0.33%
2019/10/15	10	89.68	9	89.61	89.20	1	7,584	0.01%
2019/10/14	12	86.52	52.1	88.02	89.30	-40.1	7,306	-0.55%
2019/10/09	27	83.13	21	83.68	83.50	6	6,965	0.09%
2019/10/08	26	84.38	50	84.25	83.80	-24	7,069	-0.34%
2019/10/07	25	84.99	27	84.69	84.40	-2	7,055	-0.03%
2019/10/04	58	85.32	37	85.11	85.00	21	7,053	0.30%
2019/10/03	27	85.52	16	85.48	86.20	11	7,094	0.15%
2019/10/02	33	84.85	7	84.93	85.40	26	7,068	0.37%
2019/10/01	21	84.00	4	83.85	85.50	17	7,054	0.24%
2019/09/27	1	83.10	12.1	83.47	82.20	-11.1	6,981	-0.16%
2019/09/26	12	82.40	8	83.04	82.70	4	7,004	0.06%
2019/09/25	5	83.38	18	83.31	83.90	-13	7,102	-0.18%
2019/09/24	48	83.91	18	83.31	83.70	30	7,306	0.41%
2019/09/23	24	80.17	9	80.16	81.20	15	7,012	0.21%
2019/09/20	15	77.58	19	77.95	78.50	-4	7,226	-0.06%
2019/09/19	16	77.13	22	77.08	76.90	-6	7,288	-0.08%
2019/09/18	11	77.02	9	77.08	76.30	2	7,461	0.03%
2019/09/17	6	77.07	17	77.07	76.80	-11	7,502	-0.15%
2019/09/16	16	76.83	10	77.59	76.70	6	7,591	0.08%
2019/09/12	20.1	76.67	36	76.69	77.20	-15.9	7,719	-0.21%
2019/09/11	28	74.53	33	74.67	74.30	-5	7,775	-0.06%
2019/09/10	12	75.75	21	75.57	75.00	-9	7,927	-0.11%
2019/09/09	36	76.43	25	76.38	75.80	11	8,214	0.13%
2019/09/06	14	76.35	11	76.56	76.20	3	8,568	0.04%
2019/09/05	10	76.27	11	76.33	76.00	-1	8,781	-0.01%
2019/09/04	18	76.23	17	76.42	76.20	1	9,001	0.01%
2019/09/03	20	76.29	15	76.26	76.60	5	9,084	0.06%
2019/09/02	31	74.78	42	74.84	75.00	-11	9,131	-0.12%
2019/08/30	40	75.38	27	75.28	74.20	13	9,298	0.14%
2019/08/29	5	73.72	5	74.20	74.60	0	9,377	0.00%
2019/08/28	9	74.74	8	74.05	73.50	1	9,430	0.01%
2019/08/27	2	74.90	2	74.95	73.80	0	9,447	0.00%
2019/08/26	8	75.21	6	75.12	74.10	2	9,586	0.02%
2019/08/23	4	78.20	4	78.40	77.90	0	9,603	0.00%
2019/08/22	4	78.78	6	78.32	77.90	-2	9,722	-0.02%
2019/08/21	1	79.60	0	0.00	79.30	1	9,935	0.01%
2019/08/20	28	81.50	3	81.07	80.10	25	10,200	0.25%
2019/08/19	3	82.07	14	81.50	81.20	-11	10,388	-0.11%
2019/08/16	4	78.03	2	78.00	78.00	2	10,583	0.02%
2019/08/15	31	78.64	22	77.53	77.60	9	10,991	0.08%
2019/08/14	6	81.55	15	82.33	80.90	-9	11,107	-0.08%
2019/08/13	11	81.07	8	81.00	81.00	3	11,418	0.03%
2019/08/12	1	78.70	26	81.16	81.50	-25	11,962	-0.21%
2019/08/08	22	80.01	2	80.25	80.20	20	12,172	0.16%
2019/08/07	8	81.28	16	80.38	80.50	-8	12,557	-0.06%
2019/08/06	5	78.52	26	80.87	82.30	-21	13,207	-0.16%
2019/08/05	3	81.20	8	81.73	80.50	-5	13,657	-0.04%
2019/08/02	4	82.53	10	81.60	81.60	-6	14,366	-0.04%
2019/08/01	3	85.27	3	85.83	85.50	0	14,369	0.00%
2019/07/31	2	83.25	2	86.00	86.00	0	14,460	0.00%
2019/07/30	12	82.10	48	82.97	83.50	-36	14,407	-0.25%
2019/07/29	10	86.94	14	87.00	86.30	-4	14,303	-0.03%
2019/07/26	15	87.47	2	87.80	88.00	13	14,319	0.09%
2019/07/25	10	88.09	17	88.12	88.40	-7	14,315	-0.05%
2019/07/24	4	87.25	9.1	87.22	86.90	-5.1	14,296	-0.04%
2019/07/23	3	86.53	12	86.55	86.90	-9	14,345	-0.06%
2019/07/22	15	88.10	12	88.43	88.10	3	14,336	0.02%
2019/07/19	1	87.70	0	0.00	88.00	1	14,327	0.01%
2019/07/18	72	88.56	76	87.94	86.80	-4	14,457	-0.03%
2019/07/17	11	89.83	0	0.00	89.90	11	14,406	0.08%
2019/07/16	14	89.67	20	90.61	90.40	-6	14,443	-0.04%
2019/07/15	4	89.00	6	89.15	89.90	-2	14,399	-0.01%
2019/07/12	9	88.16	6	88.87	87.90	3	14,471	0.02%
2019/07/11	4	87.70	7	87.66	87.30	-3	14,373	-0.02%
2019/07/10	11	86.11	7	86.54	86.70	4	14,320	0.03%
2019/07/09	13.5	86.26	3	86.20	85.70	10.5	14,289	0.07%
2019/07/08	12.5	87.12	2	88.00	87.50	10.5	14,264	0.07%
2019/07/05	2	86.95	18	86.61	87.30	-16	14,345	-0.11%
2019/07/04	24	85.82	9	86.29	85.80	15	14,340	0.10%
2019/07/03	7	86.61	4	86.43	85.90	3	14,760	0.02%
2019/07/02	1	86.50	10	87.22	87.60	-9	14,660	-0.06%
2019/07/01	7	84.37	49	84.20	85.90	-42	14,475	-0.29%
2019/06/28	10	80.68	22	81.04	81.60	-12	14,182	-0.08%
2019/06/27	25	79.62	7	80.44	80.50	18	14,223	0.13%
2019/06/26	2	79.65	2	80.65	81.40	0	13,871	0.00%
2019/06/25	6	81.03	20	80.50	80.40	-14	13,831	-0.10%
2019/06/24	6	81.80	2	82.00	83.00	4	13,652	0.03%
2019/06/21	7	82.54	43	81.45	81.60	-36	13,619	-0.26%
2019/06/20	25	83.64	33	83.37	82.70	-8	13,550	-0.06%
2019/06/19	35	82.09	38	82.21	82.50	-3	13,490	-0.02%
2019/06/18	32	83.40	9	82.70	81.70	23	13,372	0.17%
2019/06/17	1	83.80	3	82.80	84.20	-2	13,326	-0.02%
2019/06/14	34	82.54	12	82.46	82.10	22	13,108	0.17%
2019/06/13	18	78.92	15	80.03	81.50	3	12,776	0.02%
2019/06/12	60	79.75	13	79.97	78.80	47	12,622	0.37%
2019/06/11	34	78.08	7	78.50	78.60	27	12,490	0.22%
2019/06/10	0	0.00	2	76.00	76.80	-2	12,428	-0.02%
2019/06/06	5	75.24	12	75.75	74.50	-7	12,369	-0.06%
2019/06/05	0	0.00	11	79.06	77.90	-11	12,215	-0.09%
2019/06/04	2	77.30	6	78.13	78.20	-4	12,311	-0.03%
2019/06/03	1	77.50	19	77.69	77.50	-18	12,334	-0.15%
2019/05/31	68	78.43	11	78.58	78.90	57	12,294	0.46%
2019/05/30	17	78.15	8	77.60	77.30	9	12,162	0.07%
2019/05/29	2	77.25	34	77.46	77.20	-32	12,097	-0.26%
2019/05/28	4	79.45	29	79.54	78.20	-25	12,127	-0.21%
2019/05/27	35	81.67	13	82.15	81.10	22	12,125	0.18%
2019/05/24	41	80.96	9	81.43	80.90	32	11,956	0.27%
2019/05/23	7	79.26	9	78.74	81.20	-2	11,812	-0.02%
2019/05/22	26	81.34	6.1	81.64	79.10	19.9	11,547	0.17%
2019/05/21	11	77.56	13	77.37	78.90	-2	11,219	-0.02%
2019/05/20	25	77.83	14	78.69	77.00	11	11,084	0.10%
2019/05/17	23	80.53	31.2	80.03	80.10	-8.2	10,837	-0.08%
2019/05/16	28	77.99	2	78.65	78.10	26	10,412	0.25%
2019/05/15	25.2	79.23	93	78.95	78.10	-67.8	10,471	-0.65%
2019/05/14	77.1	77.49	21	77.72	78.00	56.1	10,559	0.53%
2019/05/13	16	74.28	34	74.50	75.70	-18	10,001	-0.18%
2019/05/10	37	72.57	13	72.19	72.80	24	9,585	0.25%
2019/05/09	6	68.60	5	69.26	68.20	1	8,933	0.01%
2019/05/08	4	68.68	8	68.74	69.30	-4	8,874	-0.05%
2019/05/07	4	67.75	6	67.80	67.70	-2	8,904	-0.02%
2019/05/06	7	66.76	10	66.95	67.30	-3	9,224	-0.03%
2019/05/03	14	68.76	31	68.38	68.20	-17	9,229	-0.18%
2019/05/02	21	67.29	4	67.33	67.30	17	9,228	0.18%
2019/04/30	2	66.70	1	67.30	66.80	1	9,352	0.01%
2019/04/29	16	67.88	12	67.55	67.00	4	9,419	0.04%
2019/04/26	9	69.86	6	69.97	69.50	3	9,474	0.03%
2019/04/25	7	70.79	19	70.47	71.20	-12	9,531	-0.13%
2019/04/24	25	71.22	53	71.98	70.30	-28	9,697	-0.29%
2019/04/23	27	70.09	8	70.24	70.00	19	9,679	0.20%
2019/04/22	33	70.80	10	71.00	70.50	23	9,950	0.23%
2019/04/19	5	69.64	9	69.94	70.60	-4	9,991	-0.04%
2019/04/18	37	70.17	43	70.16	68.60	-6	10,232	-0.06%
2019/04/17	10	69.72	11	69.96	69.10	-1	10,246	-0.01%
2019/04/16	11	68.70	10	68.70	69.30	1	10,261	0.01%
2019/04/15	4	68.35	3	68.43	68.30	1	10,465	0.01%
2019/04/12	19	68.01	19	68.05	67.70	0	10,741	0.00%
2019/04/11	29	70.19	54	70.07	68.80	-25	10,854	-0.23%
2019/04/10	32	71.25	9	71.29	71.40	23	10,908	0.21%
2019/04/09	86	71.96	52	72.76	71.80	34	10,984	0.31%
2019/04/08	4	68.48	6	68.57	68.60	-2	10,831	-0.02%
2019/04/03	18	67.89	13	68.34	67.80	5	10,997	0.05%
2019/04/02	13	68.65	22	68.64	68.40	-9	11,241	-0.08%
2019/04/01	16	68.38	7	68.90	68.20	9	11,713	0.08%
2019/03/29	3	66.87	4	67.28	67.40	-1	11,658	-0.01%
2019/03/28	6	67.35	5	67.44	66.60	1	12,023	0.01%
2019/03/27	0	67.10	0	0.00	66.90	0	12,525	0.00%
2019/03/25	4	66.75	4	66.88	66.60	0	12,950	0.00%
2019/03/22	8	68.77	7	68.53	68.20	1	13,122	0.01%
2019/03/21	13	68.26	19	68.31	68.40	-6	13,349	-0.04%
2019/03/20	7	67.87	9	68.12	67.80	-2	13,583	-0.01%
2019/03/19	12	66.70	20	66.54	66.80	-8	13,849	-0.06%
2019/03/18	5	65.20	5	65.28	65.70	0	13,975	0.00%
2019/03/15	4	65.15	5	65.12	64.80	-1	14,310	-0.01%
2019/03/14	10	64.96	3	64.50	64.30	7	14,582	0.05%
2019/03/13	8	65.36	6	65.55	65.70	2	14,874	0.01%
2019/03/12	8	66.50	8	66.86	66.00	0	15,052	0.00%
2019/03/11	9	65.61	5	65.70	65.90	4	15,288	0.03%
2019/03/08	20	66.10	15	65.89	65.10	5	15,954	0.03%
2019/03/07	2	69.15	2	67.85	67.90	0	16,140	0.00%
2019/03/06	2	71.30	2	70.80	70.30	0	16,581	0.00%
2019/03/05	1	70.70	2	70.45	70.60	-1	17,126	-0.01%
2019/03/04	5	70.94	3	70.50	70.50	2	17,429	0.01%
2019/02/27	6	71.50	6	71.42	71.40	0	17,569	0.00%
2019/02/26	10	72.17	14	72.29	72.60	-4	17,810	-0.02%
2019/02/25	9	69.56	11	69.48	69.80	-2	17,952	-0.01%
2019/02/22	5	71.18	56	70.27	70.10	-51	18,343	-0.28%
2019/02/21	33	71.17	3	71.30	71.20	30	18,311	0.16%
2019/02/20	15	71.96	5	72.08	71.10	10	18,314	0.05%
2019/02/19	18	71.73	2	71.45	72.00	16	18,362	0.09%
2019/02/18	3	71.63	3	71.67	70.80	0	18,472	0.00%
2019/02/15	7	71.44	8	71.43	70.50	-1	18,677	-0.01%
2019/02/14	20	73.87	34	73.86	72.80	-14	18,739	-0.07%
2019/02/13	32	72.31	15	72.45	74.30	17	18,546	0.09%
2019/02/12	7	66.76	9	67.27	67.60	-2	18,191	-0.01%
2019/02/11	6	65.60	8	65.69	65.60	-2	18,539	-0.01%
2019/01/30	6	65.33	4	65.25	64.50	2	18,765	0.01%
2019/01/29	5	64.38	8	64.83	65.20	-3	18,788	-0.02%
2019/01/28	8	65.23	7	65.34	65.50	1	18,875	0.01%
2019/01/25	9	64.33	12	64.48	64.40	-3	19,217	-0.02%
2019/01/24	6	63.00	5	63.00	62.50	1	19,111	0.01%
2019/01/23	4	62.10	2	62.05	63.10	2	19,101	0.01%
2019/01/22	8	63.31	7	63.37	62.00	1	19,326	0.01%
2019/01/21	10	63.89	5	64.08	63.70	5	19,436	0.03%
2019/01/18	8	62.88	11	63.54	64.30	-3	19,565	-0.02%
2019/01/17	10	64.24	3	63.90	63.60	7	19,619	0.04%
2019/01/16	4	63.83	14	64.56	64.90	-10	19,722	-0.05%
2019/01/15	3	62.53	4	61.80	62.90	-1	19,591	-0.01%
2019/01/14	4	61.23	64	61.01	61.40	-60	19,557	-0.31%
2019/01/11	32	64.19	26	64.63	63.30	6	19,391	0.03%
2019/01/10	7	64.46	8	64.80	64.00	-1	19,377	-0.01%
2019/01/09	5	63.60	4	63.50	62.60	1	19,169	0.01%
2019/01/08	13	62.75	3	62.83	62.50	10	19,230	0.05%
2019/01/07	8	63.65	7	64.16	63.20	1	19,279	0.01%
2019/01/04	62	60.93	10	60.39	62.90	52	19,258	0.27%
2019/01/03	35	63.09	34	61.85	61.60	1	19,106	0.01%
2019/01/02	0.2	62.80	3	62.33	62.80	-2.8	19,093	-0.01%
2018/12/28	5	61.10	5	61.34	61.20	0	19,120	0.00%
2018/12/27	7	61.37	7	61.16	61.20	0	19,189	0.00%
2018/12/26	10	59.63	8	60.33	58.50	2	18,918	0.01%
2018/12/25	5	58.42	12	59.33	60.80	-7	18,881	-0.04%
2018/12/24	23	60.17	16	60.63	60.00	7	18,659	0.04%
2018/12/22	4	61.85	4	62.28	63.50	0	18,227	0.00%
2018/12/21	20	61.87	11	61.82	63.40	9	18,292	0.05%
2018/12/20	24	63.96	19	63.31	61.70	5	18,034	0.03%
2018/12/19	13	68.79	19	69.22	68.50	-6	17,677	-0.03%
2018/12/18	13	70.61	4	70.00	70.00	9	18,106	0.05%
2018/12/17	9	70.59	3	70.83	71.00	6	18,198	0.03%
2018/12/14	54	67.86	61	68.53	69.20	-7	18,092	-0.04%
2018/12/13	6	69.83	3	70.00	69.80	3	17,965	0.02%
2018/12/12	4	70.63	7	69.93	69.30	-3	17,838	-0.02%
2018/12/11	3	69.70	3	68.60	68.60	0	17,780	0.00%
2018/12/10	6	70.22	34	69.88	69.60	-28	17,754	-0.16%
2018/12/07	10	75.17	11	73.80	72.70	-1	17,516	-0.01%
2018/12/06	17	74.91	9	74.20	74.10	8	17,515	0.05%
2018/12/05	22	78.26	2	77.95	78.00	20	17,395	0.11%
2018/12/04	3	83.33	40	82.92	82.10	-37	17,367	-0.21%
2018/12/03	18	87.37	52	86.40	85.20	-34	17,253	-0.20%
2018/11/30	32	84.49	48	84.70	84.50	-16	16,574	-0.10%
2018/11/29	74	83.84	18	83.83	85.80	56	16,135	0.35%
2018/11/28	15	78.24	8	78.70	79.90	7	15,623	0.04%
2018/11/27	13	74.76	16	75.57	76.00	-3	15,145	-0.02%
2018/11/26	12	73.84	10	73.87	73.50	2	14,850	0.01%
2018/11/23	11	74.20	6	73.63	72.00	5	14,732	0.03%
2018/11/22	23	75.02	18	75.42	72.80	5	14,384	0.03%
2018/11/21	26	74.36	11	75.57	77.50	15	13,991	0.11%
2018/11/20	2	69.65	3	70.17	70.50	-1	13,555	-0.01%
2018/11/19	4	69.63	3	70.10	70.10	1	13,594	0.01%
2018/11/16	8	70.28	31	70.17	69.00	-23	13,591	-0.17%
2018/11/15	7	69.14	8	69.69	70.00	-1	13,639	-0.01%
2018/11/14	9	69.94	13	68.99	68.00	-4	13,554	-0.03%
2018/11/13	35	68.81	13	69.25	71.50	22	13,511	0.16%
2018/11/12	8	67.21	7	68.53	69.00	1	13,388	0.01%
2018/11/09	8	66.61	2	67.15	67.50	6	13,312	0.05%
2018/11/08	3	71.60	8	69.49	66.20	-5	13,209	-0.04%
2018/11/07	6	66.58	4	69.25	69.80	2	12,822	0.02%
2018/11/06	3	66.03	5	65.06	63.50	-2	12,780	-0.02%
2018/11/05	3	66.50	1	66.90	67.40	2	12,809	0.02%
2018/11/02	4	66.00	27	66.14	66.40	-23	12,814	-0.18%
2018/11/01	5	61.74	35	61.83	63.30	-30	12,502	-0.24%
2018/10/31	15	57.60	1	57.60	57.60	14	12,443	0.11%
2018/10/30	17	51.34	5	51.64	52.40	12	12,483	0.10%
2018/10/29	30	50.20	1	51.10	51.80	29	12,405	0.23%
2018/10/26	15	50.34	18	49.32	47.10	-3	12,467	-0.02%
2018/10/25	7	51.64	3	50.57	50.40	4	12,546	0.03%
2018/10/24	8	56.88	4	56.18	56.00	4	12,412	0.03%
2018/10/23	4	60.20	3	59.37	58.30	1	12,263	0.01%
2018/10/22	12	60.98	11	61.80	61.90	1	12,230	0.01%
2018/10/19	12	62.33	4	62.05	61.80	8	12,158	0.07%
2018/10/18	7	66.53	3	65.93	65.30	4	12,057	0.03%
2018/10/17	6	65.60	5	65.16	65.20	1	11,952	0.01%
2018/10/16	6	65.05	7	64.53	64.00	-1	11,921	-0.01%
2018/10/15	9	63.63	8	63.10	63.10	1	11,781	0.01%
2018/10/12	1	63.80	7	64.40	64.10	-6	11,722	-0.05%
2018/10/11	5	63.70	2	63.50	63.50	3	11,552	0.03%
2018/10/09	7	68.30	9	69.99	70.50	-2	11,443	-0.02%
2018/10/08	13	68.05	11	67.80	68.00	2	11,287	0.02%
2018/10/05	19	71.35	6	70.02	70.00	13	11,098	0.12%
2018/10/04	4	75.23	3	75.40	75.80	1	10,937	0.01%
2018/10/03	6	77.87	4	76.98	74.90	2	10,944	0.02%
2018/10/02	7	79.69	12	79.39	78.50	-5	10,874	-0.05%
2018/10/01	12	78.83	13	78.77	79.90	-1	10,996	-0.01%
2018/09/28	16	78.91	12	78.48	78.40	4	11,180	0.04%
2018/09/27	6	78.83	6	78.22	77.30	0	11,181	0.00%
2018/09/26	11	77.87	6	78.18	79.50	5	11,262	0.04%
2018/09/25	29	80.40	33	79.29	78.10	-4	11,179	-0.04%
2018/09/21	29	79.17	29	80.14	81.50	0	10,708	0.00%
2018/09/20	7	75.06	6	74.83	74.60	1	10,431	0.01%
2018/09/19	9	76.36	7	75.33	74.30	2	10,444	0.02%
2018/09/18	4	72.23	6	73.05	73.90	-2	10,448	-0.02%
2018/09/17	7	74.41	7	74.16	74.70	0	10,570	0.00%
2018/09/14	6	68.55	10	70.60	72.10	-4	10,320	-0.04%
2018/09/13	5	65.98	5	65.68	65.60	0	10,254	0.00%
2018/09/12	13	65.45	5	65.00	64.40	8	10,255	0.08%
2018/09/11	14	69.31	10	69.25	69.50	4	10,055	0.04%
2018/09/10	9	70.80	0	0.00	69.50	9	9,872	0.09%
2018/09/07	11	81.74	5	77.92	77.20	6	9,740	0.06%
2018/09/06	3	84.67	2	85.00	85.00	1	9,688	0.01%
2018/09/05	10	84.39	10	84.41	84.30	0	9,854	0.00%
2018/09/04	8	84.38	8	84.53	84.40	0	10,053	0.00%
2018/09/03	15	83.97	8	83.95	83.80	7	10,218	0.07%
2018/08/31	2	86.50	3	87.57	88.00	-1	10,583	-0.01%
2018/08/30	3	89.57	2	87.90	87.50	1	10,763	0.01%
2018/08/29	13	86.69	9	87.43	87.40	4	11,085	0.04%
2018/08/28	3	88.27	8	87.34	87.40	-5	11,507	-0.04%
2018/08/27	4	86.53	6	87.67	88.20	-2	11,612	-0.02%
2018/08/24	5	83.78	3	84.50	84.50	2	11,737	0.02%
2018/08/23	2	86.65	2	85.20	85.20	0	12,123	0.00%
2018/08/22	16	84.48	15	85.96	87.30	1	12,328	0.01%
2018/08/21	12	86.58	1	86.60	86.60	11	12,292	0.09%
2018/08/20	2	84.90	2	85.15	84.20	0	12,374	0.00%
2018/08/17	4	92.25	4	91.28	90.20	0	12,304	0.00%
2018/08/15	10	90.65	10	89.80	90.30	0	12,514	0.00%
2018/08/14	10	91.40	11	87.38	91.50	-1	12,602	-0.01%
2018/08/13	12	87.92	13	88.55	88.40	-1	12,638	-0.01%
2018/08/10	7	96.14	38	96.42	93.00	-31	12,649	-0.25%
2018/08/09	52	97.34	22	95.79	96.10	30	12,911	0.23%
2018/08/08	8	97.98	7	97.63	95.60	1	13,595	0.01%
2018/08/07	12	101.93	13	102.31	102.50	-1	13,996	-0.01%
2018/08/06	2	97.35	2	98.30	99.50	0	14,580	0.00%
2018/08/03	24	96.12	25	94.42	97.00	-1	15,125	-0.01%
2018/08/02	13	93.24	74	94.20	92.00	-61	15,089	-0.40%
2018/08/01	8	101.46	5	100.88	99.20	3	15,010	0.02%
2018/07/31	1	108.00	1	105.00	105.00	0	15,036	0.00%
2018/07/30	2	109.00	1	107.00	107.00	1	15,173	0.01%
2018/07/26	2	114.00	3	110.50	110.00	-1	15,574	-0.01%
2018/07/24	1	108.50	1.2	111.92	112.00	-0.2	15,928	0.00%
2018/07/23	2	108.50	1	108.00	108.00	1	16,091	0.01%
2018/07/20	8.2	118.23	5	114.80	115.00	3.2	16,295	0.02%
2018/07/19	0	0.00	1	112.00	115.50	-1	16,418	-0.01%
2018/07/18	2	112.75	2	113.25	109.50	0	16,549	0.00%
2018/07/17	1	115.50	1	115.00	115.00	0	16,632	0.00%
2018/07/16	4	115.50	4	116.38	116.50	0	16,937	0.00%
2018/07/13	2	117.00	2	114.50	114.50	0	17,483	0.00%
2018/07/12	1	113.00	3	115.67	116.00	-2	17,768	-0.01%
2018/07/11	2	112.25	1	112.50	113.00	1	18,121	0.01%
2018/07/10	4	116.00	5	115.90	115.00	-1	18,706	-0.01%
2018/07/09	2	114.50	3	113.50	114.00	-1	19,373	-0.01%
2018/07/06	9	110.06	9	113.83	117.50	0	19,510	0.00%
2018/07/05	3	108.83	2	109.00	107.00	1	19,568	0.01%
2018/07/04	4	110.75	14	108.96	107.00	-10	19,769	-0.05%
2018/07/03	2	117.25	3	115.67	115.50	-1	20,025	0.00%
2018/07/02	6	117.75	4	116.75	115.50	2	20,029	0.01%
2018/06/29	3	123.33	4	123.38	123.00	-1	19,974	-0.01%
2018/06/28	4	125.25	3	123.83	123.00	1	20,003	0.00%
2018/06/27	8	125.25	8.5	127.29	128.00	-0.5	20,283	0.00%
2018/06/26	5.5	127.38	7	128.07	125.00	-1.5	20,572	-0.01%
2018/06/25	1	124.50	2	124.75	127.00	-1	20,422	0.00%
2018/06/22	1	126.50	1	124.00	124.00	0	20,571	0.00%
2018/06/21	3	125.33	3.4	128.94	129.00	-0.4	20,592	0.00%
2018/06/20	2	123.75	8	122.88	123.00	-6	20,819	-0.03%
2018/06/19	2	125.50	2	124.00	124.00	0	21,083	0.00%
2018/06/15	2	127.25	1	128.00	128.00	1	21,343	0.00%
2018/06/14	2	124.50	4	126.88	127.50	-2	21,757	-0.01%
2018/06/13	9	126.67	29	126.21	127.50	-20	22,584	-0.09%
2018/06/12	6	128.25	5	127.90	128.00	1	22,755	0.00%
2018/06/11	5	122.70	3	124.67	125.50	2	22,574	0.01%
2018/06/08	13	117.96	17	118.59	120.50	-4	22,440	-0.02%
2018/06/07	9.2	126.21	5	125.60	125.00	4.2	22,077	0.02%
2018/06/06	25	124.68	27	121.59	128.00	-2	22,058	-0.01%
2018/06/05	17	127.18	14	132.50	122.50	3	21,956	0.01%
2018/06/04	2	137.50	23	135.54	136.00	-21	21,514	-0.10%
2018/06/01	7	140.07	46	139.66	137.00	-39	21,474	-0.18%
2018/05/31	74	147.03	28	146.95	141.00	46	21,435	0.21%
2018/05/30	17	144.24	5	143.40	143.00	12	20,992	0.06%
2018/05/29	22	146.32	0	0.00	143.00	22	20,769	0.11%
2018/05/28	4	143.00	1	142.00	142.00	3	20,607	0.01%
2018/05/25	4	138.75	5	139.90	140.00	-1	20,488	0.00%
2018/05/24	13	137.77	3	138.00	138.00	10	20,424	0.05%
2018/05/23	0	0.00	1	137.00	137.00	-1	20,377	0.00%
2018/05/22	1	141.00	3	140.83	136.50	-2	20,225	-0.01%
2018/05/21	2	139.50	2	140.00	141.00	0	20,225	0.00%
2018/05/18	12	139.88	27	137.72	139.00	-15	20,217	-0.07%
2018/05/17	10	137.95	153	138.79	136.50	-143	20,166	-0.71%	大賣/鉅額交易
2018/05/16	51.1	145.35	55	146.69	141.50	-3.9	20,054	-0.02%
2018/05/15	28	142.70	26	145.42	141.00	2	19,651	0.01%
2018/05/14	136	150.12	236	145.91	151.00	-100	19,438	-0.51%	大買/大賣/
2018/05/11	183.1	138.03	85	140.35	137.50	98.1	18,840	0.52%	大買/
2018/05/10	77.9	132.00	57	134.87	135.50	20.9	18,366	0.11%
2018/05/09	5.2	131.96	3	133.67	131.00	2.2	18,655	0.01%
2018/05/08	45	133.76	28	134.95	132.00	17	18,633	0.09%
2018/05/07	6	130.67	13	130.65	131.00	-7	18,638	-0.04%
2018/05/04	12	128.25	4	127.13	127.00	8	18,647	0.04%
2018/05/03	45	135.18	25	135.54	130.50	20	19,036	0.11%
2018/05/02	39	135.38	75	133.33	134.50	-36	19,101	-0.19%
2018/04/30	37	129.97	2	132.00	129.00	35	19,276	0.18%
2018/04/27	31	132.05	66	133.17	131.00	-35	19,738	-0.18%
2018/04/26	144	129.12	55	128.94	128.50	89	20,196	0.44%	大買/
2018/04/25	52	124.36	31	122.79	124.00	21	20,437	0.10%
2018/04/24	13	122.54	31	121.31	120.50	-18	20,453	-0.09%
2018/04/23	3	132.83	76	134.01	128.00	-73	20,274	-0.36%
2018/04/20	12	133.83	4	134.25	133.00	8	20,187	0.04%
2018/04/19	52	136.64	22	138.68	138.50	30	19,928	0.15%
2018/04/18	99	131.14	144	130.89	133.00	-45	19,375	-0.23%	大賣/
2018/04/17	22	134.34	159	133.94	127.50	-137	19,068	-0.72%	大賣/鉅額交易
2018/04/16	46	130.67	234	134.42	139.00	-188	18,751	-1.00%	大賣/鉅額交易
2018/04/13	448	126.41	216	126.80	130.00	232	18,183	1.28%	大買/大賣/鉅額交易
2018/04/12	97	116.78	141	119.16	120.00	-44	17,461	-0.25%	大賣/
2018/04/11	44	117.56	133	118.67	116.50	-89	17,297	-0.51%	大賣/
2018/04/10	283	116.58	11.4	117.38	115.50	271.7	17,082	1.59%	大買/鉅額交易
2018/04/09	175	107.14	103	112.11	115.50	72	17,027	0.42%	大買/大賣/
2018/04/03	2	105.50	6	106.67	105.50	-4	16,574	-0.02%
2018/04/02	1	106.00	3	106.50	105.00	-2	16,475	-0.01%
2018/03/31	1	106.50	14	107.82	106.50	-13	16,428	-0.08%
2018/03/30	29	109.22	6	108.92	107.50	23	16,426	0.14%
2018/03/29	59	107.71	59	109.03	107.50	0	16,147	0.00%
2018/03/28	1	102.50	1	102.00	102.00	0	15,663	0.00%
2018/03/27	15	104.40	6	104.67	104.50	9	15,543	0.06%
2018/03/26	2	100.00	0	0.00	100.50	2	15,389	0.01%
2018/03/23	5	99.76	11	99.83	99.10	-6	15,300	-0.04%
2018/03/22	28	109.96	20	108.43	105.50	8	14,998	0.05%
2018/03/21	7	109.50	28	107.46	107.00	-21	14,641	-0.14%
2018/03/20	34	106.18	6	107.08	111.00	28	14,362	0.19%
2018/03/19	69	105.42	51.2	107.66	105.50	17.8	13,950	0.13%
2018/03/16	5	98.44	5	99.18	98.80	0	13,064	0.00%
2018/03/15	1	96.10	1	96.30	96.10	0	12,772	0.00%
2018/03/14	1	96.40	14	96.31	95.80	-13	12,853	-0.10%
2018/03/13	12	98.63	3	97.83	97.20	9	13,013	0.07%
2018/03/12	12	97.62	12	98.51	97.30	0	13,020	0.00%
2018/03/09	1	95.60	5	94.86	95.60	-4	12,930	-0.03%
2018/03/08	0	0.00	2	91.80	91.80	-2	12,835	-0.02%
2018/03/07	5	91.08	4	91.10	90.90	1	12,893	0.01%
2018/03/06	4	90.05	3	90.80	91.50	1	13,000	0.01%
2018/03/05	5	88.16	3	87.50	87.50	2	13,032	0.02%
2018/03/02	4	87.93	2	88.65	88.90	2	13,097	0.02%
2018/03/01	3	88.97	2	89.70	89.10	1	13,126	0.01%
2018/02/27	5	91.12	6	90.17	89.80	-1	13,196	-0.01%
2018/02/26	14	92.94	212	91.36	90.80	-198	13,182	-1.50%	大賣/鉅額交易
2018/02/23	22	94.50	21	95.20	92.30	1	13,170	0.01%
2018/02/22	61	93.35	3	93.20	93.60	58	13,360	0.43%
2018/02/21	95	91.92	130	93.11	93.80	-35	13,935	-0.25%	大賣/
2018/02/12	63	89.59	2	88.00	88.00	61	13,860	0.44%
2018/02/09	61	89.36	41	90.61	89.00	20	13,859	0.14%
2018/02/08	13	95.95	2	93.40	93.70	11	13,774	0.08%
2018/02/07	142	97.48	133	98.59	96.10	9	13,596	0.07%	大買/大賣/
2018/02/06	7	95.81	106	94.31	92.50	-99	13,462	-0.74%	大賣/
2018/02/05	52	97.98	73	97.10	101.50	-21	13,530	-0.16%
2018/02/02	13	100.45	10	99.98	99.90	3	13,821	0.02%
2018/02/01	45	103.16	104	105.23	102.00	-59	13,956	-0.42%	大賣/
2018/01/31	201	100.49	101.1	101.48	101.50	100	13,751	0.73%	大買/大賣/
2018/01/30	0	0.00	75	101.46	100.50	-75	13,742	-0.55%
2018/01/29	112	97.30	82	98.97	99.50	30	13,513	0.22%	大買/
2018/01/26	22	100.83	51	102.99	94.40	-29	13,519	-0.21%
2018/01/25	245	99.11	83	99.86	100.00	162	13,241	1.22%	大買/鉅額交易
2018/01/24	56	99.22	13	99.25	99.00	43	13,005	0.33%
2018/01/23	8	99.46	15	98.69	97.50	-7	12,675	-0.06%
2018/01/22	110	93.57	123	93.99	97.60	-13	12,323	-0.11%	大買/大賣/
2018/01/19	6	87.08	39	86.98	88.80	-33	12,166	-0.27%
2018/01/18	4	83.70	13	84.58	83.70	-9	11,858	-0.08%
2018/01/17	2	81.30	2	81.40	81.40	0	12,138	0.00%
2018/01/16	2	80.90	16	81.86	81.50	-14	12,388	-0.11%
2018/01/15	0	0.00	2	81.00	81.90	-2	12,650	-0.02%
2018/01/12	3	80.03	2	80.00	80.00	1	13,230	0.01%
2018/01/11	5	78.98	5	79.10	79.10	0	13,565	0.00%
2018/01/10	9	80.41	1	81.50	79.00	8	13,939	0.06%
2018/01/09	3	81.80	3	82.97	81.50	0	14,253	0.00%
2018/01/08	6	81.58	9	81.32	81.20	-3	14,810	-0.02%
2018/01/05	14	83.09	11	83.62	81.70	3	15,666	0.02%
2018/01/04	6	80.77	4	81.40	81.40	2	16,200	0.01%
2018/01/03	14	79.81	8	80.50	81.60	6	16,207	0.04%
2018/01/02	0	0.00	15	76.27	76.30	-15	16,057	-0.09%