中美晶 (5483)-元富-城中券商分點個股進出

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
210.5
漲跌
▼1.0
漲幅
-0.47%
成交量
1,796張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/06/14	1	211.50	0.4	209.50	210.50	0.6	6,672	0.01%
2024/06/13	3	212.16	1	211.51	211.50	2	6,736	0.03%
2024/06/12	1	212.00	0	211.50	212.50	1	6,807	0.01%
2024/06/11	1	209.00	1	211.50	210.00	0	6,994	0.00%
2024/06/07	0.1	209.04	1	209.50	209.50	-0.9	7,164	-0.01%
2024/06/06	4.1	212.37	1	212.00	212.00	3.1	7,245	0.04%
2024/06/05	2	213.49	3	213.17	213.50	-1	7,340	-0.01%
2024/06/04	3	211.83	3	212.66	212.50	0	7,787	0.00%
2024/06/03	8.1	210.81	12	213.25	214.00	-3.9	7,889	-0.05%
2024/05/31	2	205.00	3.5	207.87	208.50	-1.5	7,851	-0.02%
2024/05/30	0.2	200.63	0.2	204.85	205.50	0	7,872	0.00%
2024/05/29	0.3	202.25	1.4	202.00	203.00	-1.1	7,885	-0.01%
2024/05/28	1	205.50	0.4	205.00	205.00	0.6	7,951	0.01%
2024/05/27	1	204.00	1.6	206.09	205.50	-0.6	7,949	-0.01%
2024/05/24	1.1	199.95	6.3	202.84	202.50	-5.2	7,948	-0.07%
2024/05/23	1	202.50	1.4	202.07	201.50	-0.4	7,944	-0.01%
2024/05/22	1.1	200.68	1.6	202.90	202.50	-0.5	7,874	-0.01%
2024/05/21	1.3	197.46	1	198.50	199.00	0.3	7,822	0.00%
2024/05/20	1	197.50	1.5	199.78	199.00	-0.5	7,770	-0.01%
2024/05/17	1	194.00	36	194.92	195.50	-35	7,679	-0.46%
2024/05/16	0	0.00	1.4	191.64	191.50	-1.4	7,631	-0.02%
2024/05/15	1	191.00	0.8	191.00	191.00	0.2	7,680	0.00%
2024/05/14	2.1	189.50	0.8	190.31	189.00	1.3	7,778	0.02%
2024/05/13	9.4	189.66	0.8	191.00	189.00	8.6	7,797	0.11%
2024/05/10	1	191.50	1.1	193.15	194.50	-0.1	7,742	0.00%
2024/05/09	0	0.00	0.2	194.00	194.00	-0.2	7,689	0.00%
2024/05/08	54.2	192.33	0.8	193.00	193.00	53.4	7,684	0.69%
2024/05/07	2.1	193.48	31	194.00	194.00	-28.9	7,657	-0.38%
2024/05/06	0.1	193.16	9	194.50	197.00	-8.9	7,633	-0.12%
2024/05/03	1.2	193.55	0.1	197.75	192.50	1.1	7,644	0.01%
2024/05/02	1	193.00	1	196.00	196.00	0	7,677	0.00%
2024/04/30	5	193.50	1.2	194.84	195.50	3.8	7,715	0.05%
2024/04/26	2.1	192.24	1	192.50	192.50	1.1	7,809	0.01%
2024/04/25	1.2	191.67	0.1	194.00	191.50	1.1	7,832	0.01%
2024/04/24	0	0.00	0.7	194.68	194.00	-0.7	7,903	-0.01%
2024/04/23	0	0.00	0	189.00	188.50	0	7,969	0.00%
2024/04/22	2.6	189.97	5.4	191.31	188.50	-2.8	8,055	-0.03%
2024/04/19	1.1	194.63	1	195.00	192.00	0.1	8,008	0.00%
2024/04/18	3.1	199.00	1	200.50	199.50	2.1	7,978	0.03%
2024/04/17	9.1	202.78	3.4	202.29	202.00	5.7	8,054	0.07%
2024/04/16	0.1	199.76	12.1	199.84	199.00	-11.9	8,071	-0.15%
2024/04/12	4	209.63	0.1	212.50	211.50	4	7,933	0.05%
2024/04/11	0.1	209.00	0.1	208.50	210.00	0	7,977	0.00%
2024/04/10	1.2	213.33	1.6	211.57	211.00	-0.4	8,052	-0.01%
2024/04/09	2.1	211.48	2.3	210.57	210.50	-0.2	8,170	0.00%
2024/04/08	3	209.01	5.3	210.94	210.50	-2.3	8,228	-0.03%
2024/04/03	3	209.50	3.7	210.62	211.00	-0.7	8,250	-0.01%
2024/04/02	2.6	210.52	2	209.50	209.50	0.6	8,294	0.01%
2024/04/01	4.2	212.89	4	208.28	208.00	0.1	8,371	0.00%
2024/03/29	29.2	212.68	46.2	215.27	214.50	-17	8,349	-0.20%
2024/03/28	29.1	217.54	14.5	215.97	215.00	14.6	8,105	0.18%
2024/03/27	16.1	214.96	15.2	217.33	223.50	0.9	7,891	0.01%
2024/03/26	3	219.97	3.1	215.72	214.00	0	7,710	0.00%
2024/03/25	8.2	222.22	1.2	221.01	220.00	6.9	7,706	0.09%
2024/03/22	7	226.43	8	227.75	224.00	-1	7,788	-0.01%
2024/03/21	10	238.30	15	233.56	232.50	-5	7,772	-0.06%
2024/03/20	25.2	236.71	41.1	237.87	240.00	-15.8	7,614	-0.21%
2024/03/19	21	223.74	17.5	223.25	226.00	3.5	7,048	0.05%
2024/03/18	7.1	206.36	3.2	206.44	207.50	3.9	6,610	0.06%
2024/03/15	2.2	208.02	2.6	208.65	207.50	-0.4	6,664	-0.01%
2024/03/14	8.4	216.75	8.2	210.59	208.50	0.2	6,596	0.00%
2024/03/13	6.3	218.02	5.3	219.09	215.50	1	6,432	0.02%
2024/03/12	2.1	209.45	3	213.50	214.50	-0.9	6,260	-0.01%
2024/03/11	4.2	209.74	13.2	211.02	209.00	-9	6,205	-0.15%
2024/03/08	20.6	212.41	16	212.72	209.00	4.6	6,145	0.07%
2024/03/07	3	199.67	5.2	199.89	200.50	-2.2	5,714	-0.04%
2024/03/06	1	196.50	1.1	197.02	197.00	-0.1	5,628	0.00%
2024/03/05	1	194.00	5.4	195.42	197.00	-4.4	5,650	-0.08%
2024/03/04	1	193.00	3.5	193.35	193.50	-2.5	5,690	-0.04%
2024/03/01	11.1	189.01	2.7	188.95	189.50	8.4	5,804	0.14%
2024/02/29	2.1	187.22	1.6	188.25	185.50	0.5	5,752	0.01%
2024/02/27	2.1	188.13	1.1	186.20	186.00	1.1	5,798	0.02%
2024/02/26	1	187.51	7.2	187.58	188.00	-6.2	5,791	-0.11%
2024/02/23	2	189.00	2.1	187.31	187.00	-0.1	5,808	0.00%
2024/02/22	1	189.00	6.3	187.71	188.50	-5.3	5,836	-0.09%
2024/02/21	1	185.50	1	185.50	185.50	0	5,847	0.00%
2024/02/20	0	185.50	0.2	186.66	186.00	-0.1	5,879	0.00%
2024/02/19	0.1	184.31	0.3	185.27	184.50	-0.2	5,904	0.00%
2024/02/16	0.4	182.30	0.1	185.00	184.00	0.3	5,919	0.01%
2024/02/15	3.9	185.35	0.1	183.00	184.00	3.8	5,927	0.06%
2024/02/05	0.4	190.34	0.1	191.50	192.00	0.3	5,864	0.01%
2024/02/02	0.1	191.58	0	0.00	191.00	0.1	5,886	0.00%
2024/02/01	0.1	191.99	0	0.00	191.50	0.1	5,896	0.00%
2024/01/31	0	0.00	0	192.00	192.00	0	5,965	0.00%
2024/01/30	0	193.00	0	0.00	192.50	0	5,984	0.00%
2024/01/29	0	0.00	1	194.00	194.00	-1	6,038	-0.02%
2024/01/26	1	192.05	0	0.00	192.50	1	6,078	0.02%
2024/01/25	7	197.28	0.2	195.50	195.00	6.8	6,152	0.11%
2024/01/24	1	201.00	5.4	203.07	203.50	-4.4	6,207	-0.07%
2024/01/23	0	0.00	7.3	200.66	201.00	-7.3	6,164	-0.12%
2024/01/22	0.1	196.50	0.3	197.51	196.00	-0.1	6,117	0.00%
2024/01/19	0	0.00	1.6	197.19	197.50	-1.6	6,077	-0.03%
2024/01/18	0.4	189.85	8.4	194.03	195.50	-8	6,074	-0.13%
2024/01/17	3.4	192.50	6.8	192.58	191.00	-3.4	5,984	-0.06%
2024/01/16	12.1	196.03	0.7	196.00	196.00	11.4	5,862	0.19%
2024/01/15	1	199.50	6	201.00	201.00	-5	5,754	-0.09%
2024/01/12	1	198.00	1	200.00	200.00	0	5,744	0.00%
2024/01/11	2.1	200.00	3.5	200.67	200.00	-1.3	5,675	-0.02%
2024/01/10	2	193.00	4.2	195.34	196.50	-2.2	5,572	-0.04%
2024/01/09	2.1	192.76	3.4	193.13	193.00	-1.4	5,525	-0.02%
2024/01/08	1	192.50	2.1	192.49	192.50	-1.1	5,490	-0.02%
2024/01/05	2.1	190.73	16.7	191.50	191.50	-14.5	5,465	-0.27%
2024/01/04	3.3	192.85	1.3	191.69	191.50	2	5,417	0.04%
2024/01/03	5.2	194.46	1	193.00	193.00	4.2	5,373	0.08%
2024/01/02	2	196.00	3.1	200.85	201.00	-1.1	5,226	-0.02%
2023/12/29	6.1	194.56	5.2	195.85	196.00	0.9	5,147	0.02%
2023/12/28	5.1	197.68	10	197.00	196.00	-5	5,112	-0.10%
2023/12/27	2.1	200.46	1	202.50	200.50	1	5,047	0.02%
2023/12/26	2	201.75	5	204.70	207.50	-3	4,939	-0.06%
2023/12/25	3	196.67	5	198.30	198.50	-2	4,817	-0.04%
2023/12/22	2	198.25	1	199.00	199.00	1	4,744	0.02%
2023/12/21	3	196.83	2	197.75	198.50	1	4,666	0.02%
2023/12/20	11.1	199.71	9	198.00	198.00	2.1	4,595	0.05%
2023/12/19	5	197.01	7	200.14	200.50	-2	4,467	-0.04%
2023/12/18	6.2	196.55	4	200.50	200.50	2.1	4,314	0.05%
2023/12/15	2.1	196.51	3.6	197.25	197.50	-1.6	4,171	-0.04%
2023/12/14	2	190.50	2	188.00	191.50	0	3,986	0.00%
2023/12/13	12.2	189.31	1	188.00	187.50	11.2	3,933	0.28%
2023/12/12	5	189.10	5.7	189.94	190.50	-0.7	3,934	-0.02%
2023/12/11	0.1	185.00	7	185.50	185.50	-7	3,931	-0.18%
2023/12/08	3.1	185.34	0.1	185.50	184.50	3	3,926	0.08%
2023/12/07	0	185.50	0.1	185.80	183.50	0	3,939	0.00%
2023/12/06	0	0.00	0.9	183.75	184.50	-0.9	3,910	-0.02%
2023/12/05	1.8	181.08	6	179.50	180.50	-4.2	3,885	-0.11%
2023/12/04	5.2	183.99	4	183.00	183.00	1.2	3,840	0.03%
2023/11/30	0.1	184.00	0	0.00	183.00	0.1	3,797	0.00%
2023/11/29	2.1	185.97	2	184.98	185.00	0	3,750	0.00%
2023/11/28	7.4	183.07	12	182.42	182.00	-4.7	3,641	-0.13%
2023/11/27	7.1	178.14	0.1	178.00	177.50	7.1	3,479	0.20%
2023/11/24	1.1	178.95	7	178.86	179.00	-5.9	3,449	-0.17%
2023/11/22	0	0.00	0.8	175.00	173.50	-0.8	3,373	-0.02%
2023/11/21	10	177.00	10	175.00	175.00	0	3,346	0.00%
2023/11/20	6.1	175.83	0	0.00	175.00	6.1	3,336	0.18%
2023/11/17	0.2	176.68	0	0.00	177.50	0.2	3,321	0.00%
2023/11/16	1	175.50	1	176.00	176.50	0	3,282	0.00%
2023/11/15	20	174.50	21.2	174.08	174.00	-1.2	3,243	-0.04%
2023/11/14	3	172.83	2.1	173.48	173.50	0.9	3,212	0.03%
2023/11/13	13	175.38	24	177.00	175.50	-11	3,173	-0.35%
2023/11/10	0	174.50	26.1	174.56	175.00	-26	3,157	-0.82%
2023/11/09	0.1	171.00	0	0.00	172.50	0.1	3,140	0.00%
2023/11/08	0	173.50	2	174.00	172.50	-2	3,184	-0.06%
2023/11/07	2.2	174.51	0	0.00	175.00	2.2	3,141	0.07%
2023/11/06	4.2	174.96	5	175.50	175.00	-0.8	3,148	-0.03%
2023/11/03	0.2	172.27	31	172.73	173.00	-30.8	3,136	-0.98%
2023/11/02	6.3	170.78	10	171.50	173.00	-3.8	3,191	-0.12%
2023/11/01	22	168.45	8.1	169.23	170.00	13.9	3,118	0.45%
2023/10/31	2	164.00	4	163.88	163.50	-2	3,015	-0.07%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/27	4	161.13	0.1	161.50	161.50	3.9	3,136	0.12%
2023/10/26	0.1	160.00	0.2	160.50	159.00	-0.1	3,209	0.00%
2023/10/25	0	162.00	3	163.17	162.50	-3	3,262	-0.09%
2023/10/24	2	161.50	0	0.00	161.00	2	3,337	0.06%
2023/10/23	0	0.00	15.1	161.00	161.50	-15.1	3,490	-0.43%
2023/10/19	15.1	163.00	0	0.00	162.50	15.1	3,703	0.41%
2023/10/18	2	164.00	23	164.22	163.50	-21	3,798	-0.55%
2023/10/17	15	166.73	16	167.16	166.00	-1	3,867	-0.03%
2023/10/16	0	0.00	1.1	165.09	166.00	-1.1	4,055	-0.03%
2023/10/13	1.1	165.55	0	0.00	166.00	1.1	4,216	0.03%
2023/10/12	0.1	166.50	0	0.00	166.50	0.1	4,350	0.00%
2023/10/11	6	163.75	11	164.18	164.50	-5	4,611	-0.11%
2023/10/06	1	160.00	0	0.00	161.50	1	4,943	0.02%
2023/10/05	0	0.00	1	161.50	162.00	-1	5,309	-0.02%
2023/10/03	2.2	160.30	2	160.50	161.00	0.2	5,300	0.00%
2023/10/02	1	159.50	0	0.00	162.00	1	5,302	0.02%
2023/09/27	0	157.50	2	157.50	157.00	-2	5,305	-0.04%
2023/09/26	3	159.17	2.2	157.50	157.00	0.8	5,314	0.02%
2023/09/25	2	159.50	0.2	160.45	160.50	1.8	5,316	0.03%
2023/09/22	0	0.00	0.1	159.00	160.00	-0.1	5,350	0.00%
2023/09/21	0.1	159.50	0	0.00	158.00	0.1	5,345	0.00%
2023/09/20	0	0.00	1.1	163.05	162.00	-1.1	5,322	-0.02%
2023/09/19	1	165.00	1	163.50	163.50	0	5,329	0.00%
2023/09/18	2	165.00	0.1	165.00	165.00	1.9	5,339	0.04%
2023/09/15	13	166.00	5	166.00	166.50	8	5,428	0.15%
2023/09/14	10.1	164.15	5	165.50	164.00	5.1	5,382	0.09%
2023/09/13	0.1	160.50	1	160.50	161.00	-0.9	5,290	-0.02%
2023/09/12	0.1	161.50	1.2	161.93	161.00	-1.1	5,355	-0.02%
2023/09/11	0	0.00	5	158.00	157.00	-5	5,353	-0.09%
2023/09/08	1	155.50	1	155.50	155.50	0	5,383	0.00%
2023/09/06	2	157.75	1	159.00	158.50	1	5,367	0.02%
2023/09/05	0.1	160.00	0	0.00	160.00	0.1	5,363	0.00%
2023/09/04	0.3	160.00	2.1	159.96	160.00	-1.8	5,371	-0.03%
2023/09/01	0.1	158.50	1.1	158.09	158.50	-1	5,370	-0.02%
2023/08/31	0	0.00	0.1	157.00	156.50	-0.1	5,404	0.00%
2023/08/30	0	0.00	0.2	157.00	156.50	-0.2	5,424	0.00%
2023/08/29	0	0.00	0.2	155.50	155.50	-0.2	5,451	0.00%
2023/08/28	1	155.00	0.2	154.99	154.50	0.8	5,477	0.01%
2023/08/25	0	153.00	0.1	153.00	152.50	-0.1	5,505	0.00%
2023/08/24	1	154.00	0	0.00	154.50	1	5,537	0.02%
2023/08/23	2	155.25	0.2	155.33	155.00	1.9	5,562	0.03%
2023/08/22	17.1	153.47	2	153.25	153.00	15.1	5,614	0.27%
2023/08/21	1	153.00	0.3	154.00	153.50	0.7	5,652	0.01%
2023/08/18	0	156.00	0.2	154.50	154.00	-0.2	5,687	0.00%
2023/08/16	3	150.84	3	152.50	152.00	0	5,669	0.00%
2023/08/15	10	155.00	0	0.00	153.00	10	5,663	0.18%
2023/08/14	3.1	152.68	2	153.75	154.50	1.1	5,662	0.02%
2023/08/11	1	157.05	0	0.00	157.50	1	5,620	0.02%
2023/08/10	3	158.17	6.6	158.62	158.50	-3.6	5,613	-0.06%
2023/08/09	5	159.90	0.1	161.50	160.00	4.9	5,595	0.09%
2023/08/08	5.1	160.63	0.1	162.00	161.50	5	5,567	0.09%
2023/08/07	1	168.00	1.1	166.57	167.50	-0.1	5,498	0.00%
2023/08/04	0.2	165.50	0	0.00	165.50	0.2	5,469	0.00%
2023/08/02	8.2	165.15	2.4	163.29	163.00	5.8	5,465	0.11%
2023/08/01	3	170.67	1.3	168.85	168.50	1.7	5,424	0.03%
2023/07/31	3.2	171.34	3	172.83	171.50	0.2	5,375	0.00%
2023/07/28	5.1	170.50	1.1	171.00	171.00	4	5,311	0.08%
2023/07/27	2	168.00	2.1	169.71	169.50	-0.1	5,230	0.00%
2023/07/26	8.4	171.62	28	170.16	165.50	-19.6	5,150	-0.38%
2023/07/25	28.2	176.91	13	176.79	175.50	15.3	4,990	0.31%
2023/07/24	5	180.30	1	180.00	180.50	4	4,881	0.08%
2023/07/21	9.2	177.48	2	179.75	180.00	7.2	4,755	0.15%
2023/07/20	7	181.00	20.2	182.56	181.50	-13.2	4,673	-0.28%
2023/07/19	8.3	182.10	36	182.79	179.00	-27.7	4,567	-0.61%
2023/07/18	1	182.00	8.1	182.75	183.00	-7.1	4,378	-0.16%
2023/07/17	1.1	183.95	3.3	184.31	182.00	-2.2	4,233	-0.05%
2023/07/14	31.2	179.65	26	183.75	185.00	5.2	4,107	0.13%
2023/07/13	41.2	180.46	20	177.63	177.50	21.2	3,826	0.55%
2023/07/12	16	174.47	18	174.47	176.50	-2	3,439	-0.06%
2023/07/11	1	162.00	0	0.00	162.50	1	3,081	0.03%
2023/07/10	0	0.00	3	160.50	160.00	-3	3,063	-0.10%
2023/07/07	0.1	159.50	2	158.50	159.00	-2	3,079	-0.06%
2023/07/04	1	161.00	4	161.00	161.50	-3	3,100	-0.10%
2023/07/03	2	162.00	0	0.00	162.50	2	3,123	0.06%
2023/06/30	0	0.00	16	160.84	161.50	-16	3,136	-0.51%
2023/06/28	2	158.50	0	0.00	158.00	2	3,117	0.06%
2023/06/27	3	159.50	1	158.00	157.50	2	3,127	0.06%
2023/06/21	2	158.00	0	0.00	156.00	2	3,097	0.06%
2023/06/20	0	0.00	1	161.00	160.50	-1	3,024	-0.03%
2023/06/19	2.1	163.72	0	0.00	162.00	2.1	3,062	0.07%
2023/06/16	2	162.00	3	163.67	164.00	-1	3,044	-0.03%
2023/06/15	5	161.30	3	160.83	161.50	2	3,018	0.07%
2023/06/14	6	160.58	0	0.00	160.00	6	3,166	0.19%
2023/06/13	25.1	159.70	15	159.50	159.50	10	3,155	0.32%
2023/06/12	1	157.50	0	0.00	157.00	1	3,149	0.03%
2023/06/08	0	0.00	1	156.00	156.00	-1	3,152	-0.03%
2023/06/06	2	157.00	0.1	157.00	157.00	2	3,200	0.06%
2023/06/05	3	159.33	1	160.00	160.00	2	3,184	0.06%
2023/06/02	5	157.00	0	0.00	158.00	5	3,186	0.16%
2023/06/01	3	157.00	0	157.00	157.00	3	3,168	0.09%
2023/05/31	0.1	159.00	0	0.00	159.00	0.1	3,155	0.00%
2023/05/30	2	159.25	0	0.00	159.00	2	3,136	0.06%
2023/05/29	2.1	159.52	0	0.00	159.50	2.1	3,164	0.07%
2023/05/26	4.1	158.48	5	158.50	158.50	-0.9	3,150	-0.03%
2023/05/25	0.3	156.40	0	0.00	156.50	0.3	3,128	0.01%
2023/05/23	0.1	154.50	0	0.00	153.00	0.1	3,068	0.00%
2023/05/22	0	0.00	5	151.00	153.00	-5	3,047	-0.16%
2023/05/19	1	153.50	7	151.71	151.00	-6	3,023	-0.20%
2023/05/18	20.1	152.38	8.1	152.82	152.50	12.1	3,002	0.40%
2023/05/17	0	0.00	3	149.50	150.50	-3	2,987	-0.10%
2023/05/16	7	150.21	5	148.50	148.50	2	2,967	0.07%
2023/05/15	0.1	148.50	0	0.00	148.50	0.1	2,944	0.00%
2023/05/12	2	147.00	0	0.00	147.00	2	2,956	0.07%
2023/05/11	12.1	149.54	10	149.00	146.50	2.1	2,950	0.07%
2023/05/10	0	0.00	10	151.50	151.00	-10	2,928	-0.34%
2023/05/09	12	151.92	2	152.00	151.00	10	2,947	0.34%
2023/05/08	0	0.00	11	152.64	154.50	-11	2,946	-0.37%
2023/05/05	0	147.50	0.1	147.00	148.00	0	2,897	0.00%
2023/05/04	2	145.50	0	0.00	145.00	2	2,945	0.07%
2023/05/03	0	147.50	0	0.00	147.00	0	2,980	0.00%
2023/05/02	1	150.50	1	151.00	150.00	0	3,042	0.00%
2023/04/28	0	0.00	1	149.00	147.50	-1	3,118	-0.03%
2023/04/26	0.1	146.50	2.1	143.51	144.50	-2	3,125	-0.06%
2023/04/25	3	144.17	2	146.25	144.00	1	3,132	0.03%
2023/04/24	1.1	148.50	0	0.00	148.00	1.1	3,116	0.03%
2023/04/21	0.1	151.50	2	151.25	149.00	-2	3,251	-0.06%
2023/04/20	0.2	149.81	9.2	150.02	149.00	-9	3,261	-0.28%
2023/04/19	0	152.22	1	151.50	151.50	-1	3,293	-0.03%
2023/04/18	0	154.00	0	0.00	153.00	0	3,307	0.00%
2023/04/14	2	154.75	0	0.00	155.50	2	3,329	0.06%
2023/04/13	2.1	154.53	0	0.00	154.00	2.1	3,363	0.06%
2023/04/12	3	156.67	2	156.00	156.00	1	3,362	0.03%
2023/04/11	0	157.38	0	0.00	157.00	0	3,357	0.00%
2023/04/10	15.1	157.83	16	156.53	156.50	-0.9	3,374	-0.03%
2023/04/07	0	0.00	2.1	154.26	154.50	-2.1	3,330	-0.06%
2023/04/06	3.2	153.53	2	152.50	152.50	1.2	3,321	0.04%
2023/03/31	2	157.00	5	156.60	156.00	-3	3,311	-0.09%
2023/03/30	0.1	155.50	3	156.33	156.50	-3	3,324	-0.09%
2023/03/29	0.1	154.00	0.9	154.00	153.50	-0.8	3,355	-0.02%
2023/03/28	10	154.00	10	155.50	154.00	0	3,451	0.00%
2023/03/27	0.1	157.50	1	156.50	157.00	-0.9	3,461	-0.03%
2023/03/24	3	155.83	2	156.25	156.50	1	3,506	0.03%
2023/03/23	5	155.00	0	0.00	155.50	5	3,508	0.14%
2023/03/22	3	154.33	0.2	154.50	154.00	2.8	3,486	0.08%
2023/03/21	0	153.00	1	153.00	152.50	-1	3,432	-0.03%
2023/03/20	5	151.80	4.1	152.63	152.00	1	3,439	0.03%
2023/03/17	9.1	156.16	1.1	154.05	154.00	8.1	3,404	0.24%
2023/03/16	10	158.50	10	159.50	159.00	0	3,238	0.00%
2023/03/15	10.1	157.46	13	157.73	157.50	-3	3,260	-0.09%
2023/03/14	2	154.50	1.8	153.50	153.50	0.2	3,248	0.01%
2023/03/13	1	157.50	0	157.00	157.00	1	3,238	0.03%
2023/03/10	4	156.25	0.3	158.67	156.00	3.7	3,232	0.12%
2023/03/09	2	163.00	91	162.08	162.00	-89	3,243	-2.74%
2023/03/08	2	162.00	0	0.00	162.00	2	3,232	0.06%
2023/03/07	1	160.00	27	160.98	161.50	-26	3,229	-0.81%
2023/03/06	0.3	160.00	15	159.50	159.50	-14.7	3,222	-0.46%
2023/03/03	1	158.51	0	0.00	158.00	1	3,214	0.03%
2023/03/02	0	158.50	0.1	158.50	158.50	0	3,239	0.00%
2023/03/01	6	155.00	2	156.50	159.50	4	3,243	0.12%
2023/02/24	2.1	160.59	0	0.00	159.00	2.1	3,199	0.06%
2023/02/23	0	0.00	1	163.00	164.50	-1	3,185	-0.03%
2023/02/22	0	159.50	0	0.00	160.00	0	3,228	0.00%
2023/02/21	1	162.50	0	0.00	161.50	1	3,301	0.03%
2023/02/20	0	162.00	0	0.00	161.50	0	3,438	0.00%
2023/02/17	0.1	160.50	0	0.00	161.00	0.1	3,612	0.00%
2023/02/16	0	0.00	1	160.00	162.00	-1	3,714	-0.03%
2023/02/15	1	159.01	1.1	157.64	157.50	-0.1	3,886	0.00%
2023/02/14	2.1	162.02	0	0.00	161.50	2.1	3,988	0.05%
2023/02/13	0	162.00	0	0.00	162.00	0	4,029	0.00%
2023/02/10	0	0.00	0.1	163.50	163.00	-0.1	4,154	0.00%
2023/02/09	0	0.00	5	165.50	166.00	-5	4,266	-0.12%
2023/02/08	6	165.42	5	165.00	165.00	1	4,329	0.02%
2023/02/07	0	0.00	6.1	163.00	163.00	-6.1	4,319	-0.14%
2023/02/06	5	159.51	3	160.00	159.50	2	4,351	0.05%
2023/02/03	0.1	165.50	0.1	165.50	165.50	0	4,322	0.00%
2023/02/02	5	167.50	5	168.00	168.00	0	4,322	0.00%
2023/02/01	0.1	164.50	1	164.00	165.00	-0.9	4,318	-0.02%
2023/01/31	1.1	162.00	1.1	163.90	162.50	0	4,290	0.00%
2023/01/30	6	160.67	8	160.63	160.50	-2	4,233	-0.05%
2023/01/12	6	158.00	4.1	157.12	156.50	1.9	4,267	0.04%
2023/01/11	8.2	160.02	4.1	161.11	161.50	4.1	4,273	0.10%
2023/01/10	8	157.00	11	156.50	156.50	-3	4,166	-0.07%
2023/01/09	5.3	153.17	15	155.50	156.00	-9.7	4,184	-0.23%
2023/01/05	5	148.50	5	146.50	146.50	0	4,272	0.00%
2023/01/03	0	0.00	2	144.50	145.50	-2	4,428	-0.05%
2022/12/30	0	0.00	1.1	140.50	139.50	-1.1	4,437	-0.02%
2022/12/29	0	139.00	0	0.00	138.50	0	4,461	0.00%
2022/12/28	3.1	140.46	2	138.00	138.00	1.1	4,519	0.02%
2022/12/26	1.1	143.52	0	0.00	143.00	1.1	4,613	0.02%
2022/12/23	1	141.50	0.8	143.50	143.50	0.2	4,740	0.00%
2022/12/22	6	145.92	7	145.86	145.50	-1	4,824	-0.02%
2022/12/21	2	143.50	2	145.00	143.00	0	4,939	0.00%
2022/12/20	3	151.32	0	0.00	144.00	3	5,049	0.06%
2022/12/19	3	152.17	1.1	153.50	153.50	1.9	5,032	0.04%
2022/12/16	10	153.50	10	156.00	153.50	0	5,039	0.00%
2022/12/14	0	0.00	1	156.99	157.00	-1	5,017	-0.02%
2022/12/13	0	153.00	0	0.00	153.00	0	5,036	0.00%
2022/12/12	2	151.76	1	154.00	153.50	1	5,053	0.02%
2022/12/09	0	155.00	0	0.00	154.50	0	5,071	0.00%
2022/12/08	0	0.00	2	154.50	155.50	-2	5,073	-0.04%
2022/12/07	0	155.08	0	0.00	155.00	0	5,069	0.00%
2022/12/06	1	158.01	1	158.50	158.50	0	5,068	0.00%
2022/12/05	0	0.00	0	163.00	162.00	0	5,107	0.00%
2022/12/02	0	0.00	0	161.50	161.50	0	5,158	0.00%
2022/11/30	0	0.00	1	158.00	159.00	-1	5,157	-0.02%
2022/11/29	1	155.01	1	156.50	156.00	0	5,186	0.00%
2022/11/28	0	0.00	1	157.50	158.00	-1	5,196	-0.02%
2022/11/24	4	161.00	4	160.50	160.50	0	5,219	0.00%
2022/11/21	1	157.00	1	159.00	157.00	0	5,321	0.00%
2022/11/18	12	158.83	10	158.00	156.50	2	5,346	0.04%
2022/11/17	7	160.07	7	159.93	162.00	0	5,279	0.00%
2022/11/16	1	158.50	3.4	160.21	162.00	-2.4	5,259	-0.05%
2022/11/15	5	159.70	11	160.36	162.00	-6	5,155	-0.12%
2022/11/14	7	155.07	7.2	155.28	155.50	-0.2	5,060	0.00%
2022/11/11	16.2	156.41	19.1	156.38	155.00	-3	5,034	-0.06%
2022/11/10	3.1	144.26	12.1	145.79	147.00	-8.9	4,979	-0.18%
2022/11/09	5	141.00	6.3	141.84	142.00	-1.3	4,940	-0.03%
2022/11/08	8.1	139.94	10.2	141.48	139.00	-2.1	4,940	-0.04%
2022/11/07	5.3	133.28	13	133.15	137.50	-7.7	4,873	-0.16%
2022/11/04	8	129.63	96	129.54	130.50	-88	4,890	-1.80%
2022/11/03	95	127.49	7	126.21	127.50	88	4,889	1.80%
2022/11/02	21	128.57	16	127.50	127.00	5	4,998	0.10%
2022/11/01	0	0.00	0.5	126.00	125.50	-0.5	5,005	-0.01%
2022/10/28	1	121.00	0	0.00	121.50	1	5,237	0.02%
2022/10/26	1	121.50	1	122.00	121.50	0	5,210	0.00%
2022/10/25	1	120.50	0	0.00	120.50	1	5,208	0.02%
2022/10/24	0	0.00	1	122.00	122.00	-1	5,200	-0.02%
2022/10/20	1	121.50	0	0.00	121.50	1	5,159	0.02%
2022/10/19	0	0.00	1	121.00	120.50	-1	5,171	-0.02%
2022/10/17	2	116.50	3	118.17	121.50	-1	5,242	-0.02%
2022/10/14	10	123.40	9	121.67	121.50	1	5,266	0.02%
2022/10/13	0.1	119.14	0	0.00	117.00	0.1	5,300	0.00%
2022/10/11	3	124.00	2.1	122.03	122.00	0.9	5,282	0.02%
2022/10/07	8.1	132.83	0	0.00	131.00	8.1	5,208	0.16%
2022/10/05	1	139.00	0	0.00	135.50	1	5,209	0.02%
2022/10/04	9	132.78	9	133.00	133.00	0	5,177	0.00%
2022/10/03	3	127.33	0	0.00	129.00	3	5,154	0.06%
2022/09/30	12	127.21	5	128.40	131.00	7	5,141	0.14%
2022/09/29	8	133.13	6	133.00	131.00	2	5,093	0.04%
2022/09/28	24.1	133.58	17	135.32	132.00	7.1	5,042	0.14%
2022/09/27	13.7	138.99	10	137.90	140.50	3.7	4,938	0.07%
2022/09/26	8	149.25	3	148.50	148.50	5	4,850	0.10%
2022/09/22	2	154.25	0.4	156.21	156.50	1.6	4,893	0.03%
2022/09/21	4	157.87	0.5	157.50	157.00	3.5	4,917	0.07%
2022/09/20	0	0.00	2	162.50	161.50	-2	4,902	-0.04%
2022/09/19	1	160.50	0.1	159.50	159.50	0.9	4,929	0.02%
2022/09/16	3.1	161.82	0.3	161.69	160.50	2.8	4,974	0.06%
2022/09/15	5.1	165.31	0	0.00	164.00	5.1	5,015	0.10%
2022/09/14	0.1	165.50	0	0.00	165.00	0.1	5,091	0.00%
2022/09/12	0	0.00	4	168.13	168.50	-4	5,211	-0.08%
2022/09/08	0	0.00	5	163.60	163.50	-5	5,360	-0.09%
2022/09/07	3	158.17	0	0.00	158.50	3	5,372	0.06%
2022/09/06	0	163.50	3	163.33	163.50	-3	5,371	-0.06%
2022/09/05	6	162.42	3	162.50	162.00	3	5,435	0.06%
2022/09/02	0	0.00	1	166.00	166.00	-1	5,510	-0.02%
2022/09/01	2	164.00	2	165.00	164.50	0	5,499	0.00%
2022/08/31	5	167.50	5	166.50	167.50	0	5,561	0.00%
2022/08/30	0	0.00	3.1	166.36	168.00	-3.1	5,559	-0.06%
2022/08/29	2.1	160.28	1.1	161.00	161.00	1	5,496	0.02%
2022/08/26	3	166.17	0.1	167.00	166.50	3	5,514	0.05%
2022/08/25	0	0.00	3.1	167.66	167.00	-3.1	5,535	-0.06%
2022/08/24	2	166.00	0	0.00	164.00	2	5,560	0.04%
2022/08/23	6	162.17	2	163.00	166.00	4	5,648	0.07%
2022/08/22	2	163.50	2	165.50	164.50	0	5,753	0.00%
2022/08/19	4	167.13	2	168.00	166.00	2	5,751	0.03%
2022/08/18	3.2	168.00	2	168.50	169.00	1.2	5,698	0.02%
2022/08/17	1	167.50	9.1	167.00	167.50	-8.1	5,659	-0.14%
2022/08/16	0	0.00	37	164.54	163.00	-37	5,586	-0.66%
2022/08/15	0	161.50	0	0.00	160.00	0	5,515	0.00%
2022/08/11	35	161.26	5	161.20	161.00	30	5,467	0.55%
2022/08/10	2	155.50	4	157.00	156.50	-2	5,418	-0.04%
2022/08/09	1.1	154.98	1	153.00	155.50	0.1	5,402	0.00%
2022/08/08	7	148.36	8	148.88	151.50	-1	5,417	-0.02%
2022/08/05	2	144.75	6	147.33	149.00	-4	5,544	-0.07%
2022/08/02	11	137.73	14.5	138.04	138.00	-3.5	5,432	-0.07%
2022/07/29	0.1	143.50	0	0.00	142.50	0.1	5,481	0.00%
2022/07/26	2	141.50	0.1	142.00	141.50	2	5,703	0.03%
2022/07/25	2	144.50	2	145.00	145.00	0	5,727	0.00%
2022/07/22	6	145.67	1.1	146.00	146.00	4.9	5,808	0.08%
2022/07/21	0	0.00	1.1	145.00	145.50	-1.1	5,817	-0.02%
2022/07/20	0.2	143.13	0.2	142.33	142.00	0	5,829	0.00%
2022/07/19	11	139.00	6	138.92	139.00	5	5,823	0.09%
2022/07/18	2	144.00	3	144.00	144.50	-1	5,848	-0.02%
2022/07/15	1.1	138.19	3	141.50	141.00	-1.9	5,809	-0.03%
2022/07/14	1	138.04	0	0.00	138.00	1	5,776	0.02%
2022/07/13	0	0.00	0.1	139.00	138.50	-0.1	5,750	0.00%
2022/07/12	1	136.00	1.2	137.30	136.50	-0.2	5,740	0.00%
2022/07/11	2	141.00	2	140.00	141.00	0	5,750	0.00%
2022/07/08	2.1	141.50	2	142.00	140.50	0.1	5,736	0.00%
2022/07/07	0.2	138.50	0	138.50	138.50	0.2	5,719	0.00%
2022/07/06	3	133.67	2	133.00	133.00	1	5,828	0.02%
2022/07/05	0.2	135.94	0	0.00	138.00	0.2	5,852	0.00%
2022/07/04	1.1	136.10	2	136.00	137.50	-1	5,854	-0.02%
2022/07/01	3.1	137.62	2	140.00	139.00	1.1	5,867	0.02%
2022/06/30	5	141.20	3	142.17	141.00	2	5,781	0.03%
2022/06/28	3	146.83	2	146.75	146.50	1	5,780	0.02%
2022/06/27	2	150.50	5	151.80	152.00	-3	5,782	-0.05%
2022/06/24	3	145.00	6	146.00	147.00	-3	5,751	-0.05%
2022/06/23	7	140.80	7	142.43	143.50	0	5,748	0.00%
2022/06/22	11	143.45	9	143.61	143.00	2	5,747	0.03%
2022/06/21	0	0.00	1	146.50	146.50	-1	5,723	-0.02%
2022/06/20	8.1	143.64	5.1	146.62	142.50	3	5,801	0.05%
2022/06/17	17.2	149.37	11	147.86	150.00	6.2	5,724	0.11%
2022/06/16	0	0.00	1.3	157.90	156.50	-1.3	5,598	-0.02%
2022/06/15	0.1	161.50	0	0.00	162.00	0.1	5,656	0.00%
2022/06/14	2.2	160.07	2	160.50	160.50	0.2	5,814	0.00%
2022/06/13	4	162.13	32	164.53	161.50	-28	5,805	-0.48%
2022/06/10	4	170.75	0	0.00	171.00	4	5,781	0.07%
2022/06/09	6	172.50	10.1	172.69	173.00	-4.1	5,831	-0.07%
2022/06/07	0.1	168.51	0	0.00	169.00	0.1	5,831	0.00%
2022/06/06	0.1	170.62	3	168.50	171.00	-2.9	5,863	-0.05%
2022/06/02	1.3	170.06	2.1	170.00	170.00	-0.8	5,915	-0.01%
2022/06/01	2.1	171.02	1.1	171.94	169.50	1	6,035	0.02%
2022/05/31	5.2	172.16	5	171.60	172.50	0.2	5,993	0.00%
2022/05/30	32	167.23	7.1	170.23	170.50	24.9	5,949	0.42%
2022/05/27	1	163.50	1	163.50	162.00	0	5,795	0.00%
2022/05/25	1	158.00	2	161.00	161.00	-1	5,839	-0.02%
2022/05/24	2	161.00	2	156.50	156.50	0	5,923	0.00%
2022/05/23	0.1	162.50	3	162.83	162.50	-3	5,895	-0.05%
2022/05/19	0.1	162.50	0	0.00	162.50	0.1	5,962	0.00%
2022/05/18	4	165.00	3	164.50	164.50	1	5,926	0.02%
2022/05/17	0	0.00	7	162.50	163.50	-7	5,853	-0.12%
2022/05/16	7.1	160.13	2.1	158.71	158.50	5	5,876	0.08%
2022/05/13	9.9	161.55	32	160.23	160.50	-22.1	5,791	-0.38%
2022/05/12	1.1	155.00	2	153.50	152.00	-0.9	5,708	-0.02%
2022/05/11	7	156.14	3	155.00	155.00	4	5,794	0.07%
2022/05/10	5.1	153.00	0	0.00	155.00	5.1	5,921	0.09%
2022/05/09	2.1	151.01	3	152.00	151.00	-1	6,010	-0.02%
2022/05/06	0	0.00	0.1	155.50	156.00	-0.1	6,134	0.00%
2022/05/05	17.8	157.76	20.1	157.13	157.50	-2.3	6,353	-0.04%
2022/05/04	13.3	153.49	9	155.39	153.00	4.3	6,409	0.07%
2022/05/03	6	149.17	1.1	148.50	149.50	4.9	6,360	0.08%
2022/04/29	5	149.60	0	0.00	149.00	5	6,481	0.08%
2022/04/28	0	0.00	1	145.00	146.50	-1	6,540	-0.02%
2022/04/27	1.2	140.58	1	140.50	145.00	0.2	6,504	0.00%
2022/04/26	1.1	145.64	0	0.00	146.00	1.1	6,482	0.02%
2022/04/25	1	147.00	1	147.00	148.00	0	6,546	0.00%
2022/04/22	1	155.00	0	0.00	152.50	1	6,512	0.02%
2022/04/21	0.1	158.00	0	161.00	157.50	0	6,574	0.00%
2022/04/20	0	157.50	0	0.00	156.00	0	6,663	0.00%
2022/04/15	5	157.00	0.2	158.50	156.00	4.8	7,085	0.07%
2022/04/14	5	162.10	0	0.00	161.50	5	7,253	0.07%
2022/04/13	1	161.00	2	162.00	162.50	-1	7,328	-0.01%
2022/04/12	2.3	159.77	3	163.33	159.50	-0.8	7,483	-0.01%
2022/04/11	1	170.98	3.2	165.58	165.50	-2.2	7,609	-0.03%
2022/04/08	0.3	170.89	0	0.00	172.00	0.3	7,770	0.00%
2022/04/07	0	0.00	0.1	174.50	171.50	-0.1	7,741	0.00%
2022/04/06	0	0.00	0.6	172.67	171.50	-0.6	7,763	-0.01%
2022/04/01	0	0.00	0.1	175.50	176.50	-0.1	7,802	0.00%
2022/03/31	0	0.00	80.1	176.31	177.00	-80.1	7,894	-1.01%
2022/03/28	0	177.50	25	176.00	176.50	-25	8,132	-0.31%
2022/03/25	0.1	180.00	0	0.00	179.50	0.1	8,152	0.00%
2022/03/24	4	182.50	4	183.00	183.00	0	8,147	0.00%
2022/03/23	3	181.00	1.3	182.12	182.00	1.7	8,170	0.02%
2022/03/21	4	178.99	2	177.75	178.50	2	8,264	0.02%
2022/03/18	4.1	179.73	2	177.75	177.50	2.1	8,286	0.02%
2022/03/17	117.8	178.57	4	179.00	180.00	113.8	8,312	1.37%	大買/鉅額交易
2022/03/16	2	169.50	7	170.14	170.50	-5	8,352	-0.06%
2022/03/15	7	166.14	0	0.00	166.00	7	8,477	0.08%
2022/03/14	3	172.33	0	0.00	173.00	3	8,660	0.03%
2022/03/11	5	170.50	0	0.00	171.50	5	8,657	0.06%
2022/03/08	2.2	171.13	5	174.50	169.00	-2.9	8,757	-0.03%
2022/03/07	8.1	170.41	4	173.75	173.00	4.1	8,744	0.05%
2022/03/04	5	182.90	4	182.50	183.00	1	8,684	0.01%
2022/03/03	2.1	183.52	4	185.25	183.50	-1.9	8,852	-0.02%
2022/03/02	4.1	184.51	5	184.40	185.00	-1	8,955	-0.01%
2022/03/01	0	0.00	5	186.00	187.00	-5	9,107	-0.05%
2022/02/25	1	183.00	0	0.00	182.00	1	9,655	0.01%
2022/02/24	16.1	184.76	5	185.50	183.00	11.1	9,843	0.11%
2022/02/23	0	0.00	5	190.50	192.00	-5	10,009	-0.05%
2022/02/22	13.1	188.32	4	191.25	188.50	9.1	10,036	0.09%
2022/02/21	0	0.00	2	194.50	194.50	-2	10,029	-0.02%
2022/02/18	1	193.50	3	194.00	195.00	-2	10,098	-0.02%
2022/02/17	0.1	194.50	0	0.00	193.50	0.1	10,164	0.00%
2022/02/16	8	195.25	5	192.50	192.50	3	10,203	0.03%
2022/02/14	6	194.83	0	0.00	194.00	6	10,191	0.06%
2022/02/11	3	201.83	1	202.50	201.50	2	10,126	0.02%
2022/02/10	22	204.43	25	204.58	204.00	-3	10,045	-0.03%
2022/02/09	8	199.88	4	198.50	198.50	4	9,887	0.04%
2022/02/08	11	198.36	12	198.04	200.00	-1	9,855	-0.01%
2022/02/07	9.1	195.73	0.1	196.00	199.00	9	9,741	0.09%
2022/01/26	1.1	204.55	0.7	212.12	209.50	0.4	9,557	0.00%
2022/01/25	1.7	213.53	0	0.00	212.50	1.7	9,569	0.02%
2022/01/24	1	209.00	2	213.00	216.00	-1	9,677	-0.01%
2022/01/21	5.1	206.19	6	205.75	205.50	-1	9,695	-0.01%
2022/01/20	5	214.50	3	212.67	212.50	2	9,574	0.02%
2022/01/19	6	214.50	7	214.36	214.50	-1	9,518	-0.01%
2022/01/18	8.1	217.25	3.7	217.40	217.00	4.4	9,440	0.05%
2022/01/17	9.2	221.74	9	221.94	223.50	0.2	9,339	0.00%
2022/01/14	7.3	218.98	41.3	222.18	222.50	-34.1	9,318	-0.37%
2022/01/13	6.1	229.82	19.1	232.32	229.00	-13	9,210	-0.14%
2022/01/12	72.2	233.18	24.1	235.46	231.00	48.1	9,092	0.53%
2022/01/11	3	231.33	14	226.39	225.50	-11	8,854	-0.12%
2022/01/10	2	233.01	2	234.00	233.50	0	8,784	0.00%
2022/01/07	23.2	232.66	2.2	237.84	235.00	21	8,773	0.24%
2022/01/06	10.2	241.33	5.5	241.95	242.50	4.6	8,574	0.05%
2022/01/05	7.6	241.84	0.4	244.50	247.00	7.3	8,532	0.09%
2022/01/04	11.4	240.93	17.8	241.24	245.00	-6.4	8,353	-0.08%
2022/01/03	13.2	238.54	5.1	238.43	231.50	8.1	8,080	0.10%
2021/12/30	4.1	236.73	4.3	236.37	236.00	-0.2	7,912	0.00%
2021/12/29	6.4	237.93	5	236.50	236.50	1.4	7,927	0.02%
2021/12/28	3	233.67	2.1	236.40	235.00	0.9	7,876	0.01%
2021/12/27	7.3	232.13	8	233.56	234.50	-0.8	7,835	-0.01%
2021/12/24	2	230.49	3	228.50	228.50	-1	7,779	-0.01%
2021/12/23	13	227.19	9	225.78	229.00	4	7,737	0.05%
2021/12/21	5	217.90	4	217.25	218.00	1	7,661	0.01%
2021/12/20	5	222.70	0	224.00	219.00	5	7,611	0.07%
2021/12/17	2	225.49	1.4	225.07	225.00	0.6	7,574	0.01%
2021/12/16	1.5	228.95	3	228.33	228.50	-1.5	7,506	-0.02%
2021/12/15	7	218.36	2.1	219.02	219.00	4.9	7,348	0.07%
2021/12/14	1.1	217.07	0.2	219.52	217.00	0.9	7,303	0.01%
2021/12/13	1.2	224.50	1.8	223.76	223.00	-0.7	7,229	-0.01%
2021/12/10	2.7	223.82	14.5	220.76	226.00	-11.8	7,126	-0.16%
2021/12/09	5.1	220.70	7.1	221.13	220.50	-2.1	6,926	-0.03%
2021/12/08	3.1	217.22	3.6	219.20	219.00	-0.5	6,752	-0.01%
2021/12/07	2	209.78	2.8	209.11	209.50	-0.8	6,534	-0.01%
2021/12/06	2.8	211.78	2.4	212.71	212.00	0.4	6,504	0.01%
2021/12/03	13.4	211.34	24.4	211.96	211.50	-11	6,549	-0.17%
2021/12/02	2.4	205.17	7.2	205.35	205.00	-4.8	6,505	-0.07%
2021/12/01	18.2	206.14	12	206.13	206.50	6.2	6,555	0.09%
2021/11/30	5.2	208.72	4	208.68	207.00	1.1	6,532	0.02%
2021/11/29	11.2	203.45	8	204.31	205.00	3.2	6,545	0.05%
2021/11/26	17	205.62	21.1	200.97	200.50	-4.1	6,407	-0.06%
2021/11/25	16.3	214.54	13.7	214.58	212.50	2.6	6,371	0.04%
2021/11/24	24.6	219.05	36.1	216.97	215.00	-11.5	6,396	-0.18%
2021/11/23	9.1	207.40	12.2	206.64	207.00	-3.1	5,993	-0.05%
2021/11/22	33.8	202.84	20.8	204.30	205.50	13	5,969	0.22%
2021/11/19	0.2	195.50	0	197.13	195.00	0.2	5,977	0.00%
2021/11/18	0	0.00	9.1	195.32	196.00	-9.1	6,058	-0.15%
2021/11/17	10.2	197.76	5.3	197.62	198.00	4.9	6,094	0.08%
2021/11/16	1.3	196.75	1.6	195.28	194.50	-0.3	6,123	0.00%
2021/11/15	7.6	193.51	2.2	194.77	193.50	5.5	6,196	0.09%
2021/11/12	10.2	196.82	12.2	197.75	193.00	-2	6,252	-0.03%
2021/11/11	0	0.00	1.2	194.44	193.00	-1.2	6,248	-0.02%
2021/11/10	3.2	192.82	3.5	192.50	194.00	-0.4	6,319	-0.01%
2021/11/09	1.5	193.80	0.5	194.50	194.50	1	6,353	0.02%
2021/11/08	2.1	191.75	0.1	193.02	191.50	2	6,364	0.03%
2021/11/05	6.5	194.07	6.6	193.06	193.00	0	6,400	0.00%
2021/11/04	0.7	192.06	0.2	193.50	190.50	0.5	6,437	0.01%
2021/11/03	2.2	189.88	6.8	194.87	192.00	-4.6	6,483	-0.07%
2021/11/02	16.8	193.66	1.7	198.85	191.50	15.2	6,617	0.23%
2021/11/01	4.7	195.33	17.8	197.07	197.00	-13.1	6,518	-0.20%
2021/10/29	5.9	189.68	7	191.00	189.50	-1.1	6,392	-0.02%
2021/10/28	0.1	182.75	0.4	183.50	183.00	-0.3	6,313	0.00%
2021/10/27	1.4	182.94	5.6	183.01	182.50	-4.2	6,353	-0.07%
2021/10/26	0.7	181.77	0.8	181.85	182.00	-0.2	6,424	0.00%
2021/10/25	6.8	176.95	7.8	179.25	180.50	-1	6,532	-0.02%
2021/10/22	1.8	181.60	2.3	180.77	179.00	-0.5	6,741	-0.01%
2021/10/21	7.5	181.81	1.2	184.86	180.50	6.3	6,876	0.09%
2021/10/20	1	183.15	0.8	183.00	183.00	0.2	6,886	0.00%
2021/10/19	3.1	182.01	12.4	183.00	183.00	-9.3	7,066	-0.13%
2021/10/18	10.4	179.07	6	180.30	179.00	4.4	7,159	0.06%
2021/10/15	4	182.55	6.5	183.39	184.00	-2.5	7,337	-0.03%
2021/10/14	1.5	176.55	0.4	176.50	176.00	1.1	7,447	0.01%
2021/10/13	3.5	179.86	3	178.83	175.00	0.5	7,552	0.01%
2021/10/12	0	0.00	0.9	178.50	178.00	-0.9	7,673	-0.01%
2021/10/08	0	0.00	3.5	181.09	181.00	-3.5	7,840	-0.05%
2021/10/07	11.4	180.69	13	181.04	181.50	-1.6	8,099	-0.02%
2021/10/06	0	174.00	1.5	173.72	175.00	-1.5	8,891	-0.02%
2021/10/05	5.5	175.62	5.9	169.09	176.00	-0.4	8,968	0.00%
2021/10/04	3.9	175.51	2	172.50	172.00	1.9	9,015	0.02%
2021/10/01	2.1	175.83	0	0.00	175.50	2.1	9,120	0.02%
2021/09/30	0	0.00	11	178.41	181.50	-11	9,188	-0.12%
2021/09/29	6.1	175.36	0	0.00	174.50	6.1	9,180	0.07%
2021/09/28	2	182.50	0	0.00	184.00	2	9,168	0.02%
2021/09/27	0	0.00	0.3	190.00	187.00	-0.3	9,163	0.00%
2021/09/24	0.3	190.49	1.1	189.06	191.00	-0.8	9,278	-0.01%
2021/09/23	1.1	188.04	6	189.25	187.50	-4.9	9,399	-0.05%
2021/09/22	1.1	185.05	0	0.00	186.00	1.1	9,675	0.01%
2021/09/17	1	188.50	1	188.00	190.50	0	9,671	0.00%
2021/09/16	1	190.00	2	191.00	189.00	-1	9,806	-0.01%
2021/09/15	6	189.75	2	188.00	189.00	4	10,108	0.04%
2021/09/14	4	192.75	6	192.50	192.00	-2	10,464	-0.02%
2021/09/13	2	192.00	2.1	191.05	192.00	-0.1	10,503	0.00%
2021/09/10	4	193.50	4	187.25	193.50	0	10,554	0.00%
2021/09/09	5	187.00	10.1	189.24	189.50	-5.1	10,705	-0.05%
2021/09/08	9	185.22	8	184.63	185.00	1	10,742	0.01%
2021/09/07	1.1	195.24	0	0.00	189.00	1.1	10,701	0.01%
2021/09/06	2	194.50	2	196.50	195.50	0	10,626	0.00%
2021/09/03	5	191.90	9	193.06	194.00	-4	10,585	-0.04%
2021/09/02	4	190.50	4	192.50	189.50	0	10,684	0.00%
2021/08/31	13.1	191.62	9	190.28	193.00	4.1	10,880	0.04%
2021/08/30	7	193.43	8	194.88	193.50	-1	10,831	-0.01%
2021/08/27	7	188.79	8	191.25	190.00	-1	10,694	-0.01%
2021/08/26	11	188.41	4	187.25	187.50	7	10,631	0.07%
2021/08/25	15	184.97	25	182.96	191.00	-10	10,485	-0.10%
2021/08/24	14.1	173.96	13	175.62	174.00	1.1	10,262	0.01%
2021/08/23	7	169.71	12	170.96	174.00	-5	10,224	-0.05%
2021/08/20	7	161.86	7	163.71	164.00	0	10,164	0.00%
2021/08/19	17.1	165.21	13	165.92	163.50	4.1	10,107	0.04%
2021/08/18	13	171.81	28	167.63	173.50	-15	10,062	-0.15%
2021/08/17	14	167.18	8.3	169.94	166.00	5.7	10,148	0.06%
2021/08/16	6	171.83	6	170.50	172.50	0	10,093	0.00%
2021/08/13	10	175.35	9	176.83	172.50	1	10,033	0.01%
2021/08/12	12	179.25	7.1	179.78	179.00	4.9	10,040	0.05%
2021/08/11	6	180.17	6	179.67	180.00	0	10,077	0.00%
2021/08/10	9	180.33	11	182.14	182.00	-2	10,147	-0.02%
2021/08/09	27	188.37	8	190.50	187.00	19	10,205	0.19%
2021/08/06	48	194.41	28	193.80	193.00	20	10,262	0.19%
2021/08/05	1	202.50	1	204.50	204.00	0	10,235	0.00%
2021/08/04	13	197.96	8	199.38	199.00	5	10,513	0.05%
2021/08/03	1	199.50	18	197.22	199.50	-17	10,820	-0.16%
2021/08/02	2	190.25	2	193.00	192.50	0	10,893	0.00%
2021/07/30	16	190.56	7	192.57	189.00	9	10,992	0.08%
2021/07/29	7	194.07	7.2	193.50	195.50	-0.2	11,203	0.00%
2021/07/28	7	189.43	1.1	193.40	189.00	5.9	11,474	0.05%
2021/07/27	12.1	200.84	1.2	203.33	196.50	10.9	11,612	0.09%
2021/07/26	5.1	210.39	5	209.00	209.00	0.1	11,672	0.00%
2021/07/23	18.1	214.20	38	216.88	210.00	-19.9	11,876	-0.17%
2021/07/22	21.1	214.54	9	211.22	212.00	12.1	11,797	0.10%
2021/07/21	13	213.54	39.2	214.44	213.00	-26.2	11,968	-0.22%
2021/07/20	20.1	213.98	15	210.70	209.00	5.1	12,128	0.04%
2021/07/19	10.1	217.50	1.2	215.17	216.00	8.9	12,481	0.07%
2021/07/16	5	206.50	11.2	207.93	217.00	-6.2	12,839	-0.05%
2021/07/15	11	212.32	1	212.00	213.50	10	13,757	0.07%
2021/07/14	15.3	210.27	4	210.48	210.50	11.3	14,389	0.08%
2021/07/13	14	212.36	21.2	217.26	215.50	-7.2	14,242	-0.05%
2021/07/12	2	199.51	4	200.13	200.50	-2	13,477	-0.01%
2021/07/09	3	197.50	0	0.00	196.00	3	13,427	0.02%
2021/07/08	2	197.00	3	196.83	196.00	-1	13,477	-0.01%
2021/07/07	8	198.00	6	197.67	197.00	2	13,466	0.01%
2021/07/06	1	191.50	0.3	193.00	192.50	0.7	13,458	0.01%
2021/07/05	10	195.00	7.1	193.92	194.50	2.9	13,610	0.02%
2021/07/02	0	0.00	2.1	189.48	189.50	-2.1	13,814	-0.02%
2021/07/01	11	187.55	2	185.50	187.00	9	13,871	0.06%
2021/06/30	4	195.25	6	197.92	193.00	-2	13,947	-0.01%
2021/06/29	21	195.76	28	195.02	192.00	-7	13,885	-0.05%
2021/06/28	0	0.00	1	189.00	191.50	-1	13,710	-0.01%
2021/06/25	13.1	193.99	4.2	193.52	191.00	8.9	13,743	0.06%
2021/06/24	26.2	190.53	27	193.33	194.50	-0.8	13,640	-0.01%
2021/06/23	7.1	189.58	32	186.75	191.50	-24.9	13,369	-0.19%
2021/06/22	6	176.50	0	178.00	177.50	6	13,018	0.05%
2021/06/21	7.2	179.67	1	178.00	178.00	6.2	13,002	0.05%
2021/06/18	10.1	185.30	5	184.60	183.00	5.1	12,987	0.04%
2021/06/17	1	184.00	5	183.70	185.00	-4	12,867	-0.03%
2021/06/16	2	182.25	0	0.00	180.00	2	12,976	0.02%
2021/06/15	2.2	182.85	2	184.00	182.50	0.2	13,000	0.00%
2021/06/11	0	0.00	10	181.60	182.00	-10	13,061	-0.08%
2021/06/10	5	183.40	6	180.75	183.00	-1	13,107	-0.01%
2021/06/09	3	183.67	9	179.83	181.00	-6	12,969	-0.05%
2021/06/08	5	175.10	10	175.85	174.00	-5	12,752	-0.04%
2021/06/04	1	170.50	0	172.50	172.50	1	12,735	0.01%
2021/06/03	9	170.94	17	170.79	173.00	-8	12,838	-0.06%
2021/06/01	6	167.17	0	0.00	168.00	6	12,867	0.05%
2021/05/31	0	0.00	7	168.43	168.50	-7	12,884	-0.05%
2021/05/28	3	164.50	6	165.00	165.00	-3	12,907	-0.02%
2021/05/27	0	0.00	3	163.50	163.50	-3	12,956	-0.02%
2021/05/26	23.1	164.88	10	162.55	162.00	13.1	13,006	0.10%
2021/05/25	2.3	164.84	7	162.57	164.00	-4.7	13,006	-0.04%
2021/05/24	1	153.00	6	154.92	156.00	-5	13,123	-0.04%
2021/05/21	1	150.50	6	151.92	153.50	-5	13,256	-0.04%
2021/05/19	8	150.31	1	150.50	150.00	7	13,667	0.05%
2021/05/18	1	154.50	5	152.50	154.50	-4	13,701	-0.03%
2021/05/17	6.1	144.40	5	145.50	145.00	1.1	13,815	0.01%
2021/05/14	7	152.21	6.1	154.85	155.00	0.9	13,665	0.01%
2021/05/13	16.3	153.44	21	155.05	152.00	-4.7	13,578	-0.03%
2021/05/12	12	155.91	23	156.89	155.00	-11	13,449	-0.08%
2021/05/11	25.5	160.04	7.1	158.48	158.00	18.4	13,222	0.14%
2021/05/10	5.1	173.03	0	0.00	172.00	5.1	13,061	0.04%
2021/05/07	6.2	175.73	13.1	177.03	178.50	-6.9	13,058	-0.05%
2021/05/06	10	170.75	20	171.18	172.50	-10	13,022	-0.08%
2021/05/05	19	173.08	12.1	176.58	170.50	6.9	12,783	0.05%
2021/05/04	7	185.50	9	189.56	183.00	-2	12,559	-0.02%
2021/05/03	23.3	187.48	10	189.40	183.50	13.3	12,493	0.11%
2021/04/29	33	200.97	25.7	198.67	195.50	7.4	12,639	0.06%
2021/04/28	8	194.50	28	194.11	196.00	-20	12,427	-0.16%
2021/04/27	20	198.48	23.2	198.43	197.50	-3.2	12,426	-0.03%
2021/04/26	6.3	194.95	6	196.92	200.00	0.3	12,255	0.00%
2021/04/23	8	187.63	55.6	191.05	192.50	-47.6	12,017	-0.40%
2021/04/22	44.7	185.30	17.1	187.52	179.00	27.6	11,844	0.23%
2021/04/21	44.2	195.00	95.1	194.88	190.50	-50.9	11,537	-0.44%
2021/04/20	21	187.12	25.4	181.45	190.00	-4.4	10,641	-0.04%
2021/04/19	67	172.77	1	173.50	173.00	66	9,991	0.66%
2021/04/15	1	167.50	0	0.00	169.00	1	10,170	0.01%
2021/04/14	7.2	166.11	1.2	165.23	168.50	5.9	10,245	0.06%
2021/04/12	1	170.98	0.1	171.00	170.50	1	10,532	0.01%
2021/04/09	16	173.00	0.8	172.50	170.00	15.3	10,767	0.14%
2021/04/08	0.1	175.50	9	177.72	176.00	-9	10,814	-0.08%
2021/04/07	9	173.44	1	172.50	172.50	8	10,851	0.07%
2021/04/06	0.5	174.00	113.2	171.37	174.00	-112.7	11,465	-0.98%	大賣/鉅額交易
2021/04/01	4	170.00	2	169.25	169.50	2	11,433	0.02%
2021/03/31	1	170.50	1	169.00	169.00	0	11,478	0.00%
2021/03/29	105	163.57	0	0.00	164.00	105	11,816	0.89%	大買/鉅額交易
2021/03/24	2.3	165.44	5	162.60	162.00	-2.7	12,549	-0.02%
2021/03/23	0.1	165.00	0	0.00	166.00	0.1	12,740	0.00%
2021/03/19	1	167.00	1	168.00	168.00	0	13,214	0.00%
2021/03/18	0	0.00	3	168.00	167.00	-3	13,270	-0.02%
2021/03/17	2	169.00	3	165.33	165.50	-1	13,845	-0.01%
2021/03/16	5	167.00	6	168.50	168.50	-1	14,131	-0.01%
2021/03/15	0	164.50	0.1	164.00	165.50	0	14,731	0.00%
2021/03/12	9	164.28	10	163.90	164.00	-1	14,975	-0.01%
2021/03/11	2.1	157.67	2	160.50	162.50	0.1	15,371	0.00%
2021/03/09	1	152.50	1	151.50	153.50	0	16,368	0.00%
2021/03/05	1	160.00	0	0.00	160.00	1	18,104	0.01%
2021/03/04	1	160.50	0	0.00	160.00	1	18,259	0.01%
2021/03/03	2	161.50	1	163.51	163.50	1	18,387	0.01%
2021/03/02	0	0.00	2	169.00	166.50	-2	18,602	-0.01%
2021/02/26	4	166.88	0	0.00	167.00	4	18,790	0.02%
2021/02/24	0	0.00	2	178.00	170.00	-2	19,236	-0.01%
2021/02/23	1	172.00	0	0.00	172.00	1	18,979	0.01%
2021/02/22	21	173.69	24	174.25	175.00	-3	18,860	-0.02%
2021/02/19	2	163.00	1	167.00	167.00	1	18,511	0.01%
2021/02/18	1	161.50	11	165.05	164.00	-10	18,916	-0.05%
2021/02/17	6	163.08	0.1	164.50	161.50	5.9	18,922	0.03%
2021/02/04	0	156.00	0	0.00	157.00	0	18,906	0.00%
2021/02/03	6	155.58	4	159.63	155.50	2	19,198	0.01%
2021/02/02	0.3	158.00	0	0.00	158.00	0.3	19,247	0.00%
2021/02/01	2.5	150.49	2	144.50	150.00	0.5	19,361	0.00%
2021/01/29	2.3	153.76	7	154.00	152.00	-4.7	19,472	-0.02%
2021/01/28	1	157.50	0	0.00	157.50	1	19,406	0.01%
2021/01/26	22.1	163.93	0	0.00	162.00	22.1	19,440	0.11%
2021/01/25	1	172.00	9	173.00	170.50	-8	19,287	-0.04%
2021/01/22	3	164.83	4	166.25	172.00	-1	18,999	-0.01%
2021/01/21	6.3	163.21	5	160.00	160.00	1.3	18,678	0.01%
2021/01/20	0	0.00	1	159.50	159.50	-1	18,700	-0.01%
2021/01/15	10	163.20	0	0.00	161.00	10	18,518	0.05%
2021/01/14	26.2	168.35	5	167.50	167.50	21.2	18,227	0.12%
2021/01/13	20	168.50	3	168.83	169.00	17	18,092	0.09%
2021/01/12	38	170.04	6	170.00	168.50	32	17,950	0.18%
2021/01/11	1	173.52	29	172.16	174.00	-28	17,810	-0.16%
2021/01/08	48.5	169.21	1	171.00	170.00	47.5	17,740	0.27%
2021/01/07	42	170.33	3	170.50	172.00	39	17,767	0.22%
2021/01/06	10.1	173.49	18	172.03	172.50	-8	17,705	-0.04%
2021/01/05	36.2	171.83	0	0.00	171.00	36.2	17,446	0.21%
2021/01/04	16	178.41	19	176.34	177.50	-3	17,184	-0.02%
2020/12/31	8	177.38	10	175.50	177.50	-2	16,868	-0.01%
2020/12/30	2	175.00	20	175.05	175.00	-18	16,663	-0.11%
2020/12/29	30	173.53	55	173.89	171.00	-25	16,395	-0.15%
2020/12/28	13	167.96	3	168.17	169.00	10	15,706	0.06%
2020/12/25	4	165.63	8	166.63	167.50	-4	15,544	-0.03%
2020/12/24	11	167.23	2	167.50	165.00	9	15,449	0.06%
2020/12/23	28	167.64	31	167.74	168.00	-3	15,348	-0.02%
2020/12/22	26.1	166.39	36	166.06	162.50	-9.9	15,141	-0.07%
2020/12/21	5	161.00	0	0.00	160.50	5	14,756	0.03%
2020/12/18	10	163.35	5	163.00	161.50	5	14,595	0.03%
2020/12/17	40	167.18	4	166.50	166.50	36	14,418	0.25%
2020/12/16	14	167.68	38	168.61	170.00	-24	14,232	-0.17%
2020/12/15	22.2	164.03	1.5	171.65	163.00	20.6	13,968	0.15%
2020/12/14	29.6	169.34	29	169.62	168.50	0.6	13,701	0.00%
2020/12/11	27.5	166.34	17.9	171.04	168.00	9.6	13,705	0.07%
2020/12/10	11	170.82	7	168.14	168.00	4	13,190	0.03%
2020/12/09	17	172.32	11	171.05	172.00	6	12,823	0.05%
2020/12/08	0	0.00	1	157.50	159.00	-1	12,171	-0.01%
2020/12/07	2.4	152.48	19	152.95	154.50	-16.6	11,949	-0.14%
2020/12/04	18	159.03	33	160.47	160.00	-15	11,594	-0.13%
2020/12/03	42	158.36	42	157.15	160.00	0	11,330	0.00%
2020/12/02	5	151.90	18	151.58	154.00	-13	10,718	-0.12%
2020/12/01	30	147.65	22	147.64	144.50	8	10,250	0.08%
2020/11/30	16	142.88	15.1	143.10	143.50	0.9	9,258	0.01%
2020/11/27	1	129.50	6	131.00	130.50	-5	9,019	-0.06%
2020/11/26	0.2	128.00	12	126.88	129.00	-11.8	8,867	-0.13%
2020/11/25	14	122.36	3	126.00	122.00	11	8,601	0.13%
2020/11/24	14.6	120.73	24.5	124.51	125.00	-9.9	8,371	-0.12%
2020/11/23	1.7	118.97	2	118.50	120.00	-0.3	7,990	0.00%
2020/11/20	1	116.50	0.5	117.50	116.50	0.5	7,791	0.01%
2020/11/19	10	116.00	1	115.50	117.00	9	7,773	0.12%
2020/11/17	9	120.00	10.2	117.95	115.50	-1.2	7,764	-0.02%
2020/11/16	1.5	115.00	0	0.00	115.00	1.5	7,533	0.02%
2020/11/13	4	113.75	2	114.00	113.50	2	7,530	0.03%
2020/11/12	1	112.50	3	113.33	112.50	-2	7,548	-0.03%
2020/11/11	12	112.71	21	112.26	114.00	-9	7,577	-0.12%
2020/11/10	27	109.54	1	109.00	107.50	26	7,456	0.35%
2020/11/09	4	109.38	7	109.50	110.00	-3	7,487	-0.04%
2020/11/06	6.2	106.18	18	107.14	106.00	-11.8	7,417	-0.16%
2020/11/05	10	104.50	45	103.87	103.50	-35	7,400	-0.47%
2020/11/04	3	102.50	2	103.50	103.50	1	7,491	0.01%
2020/11/03	0	0.00	11	101.00	101.50	-11	7,647	-0.14%
2020/11/02	27	99.70	0	0.00	99.30	27	7,766	0.35%
2020/10/30	1	99.80	1	100.00	99.60	0	7,843	0.00%
2020/10/29	5	99.90	0	0.00	99.90	5	7,870	0.06%
2020/10/28	2	101.75	0	0.00	101.50	2	7,984	0.03%
2020/10/27	3	102.67	1	104.00	104.00	2	8,025	0.02%
2020/10/26	1	104.50	1	104.50	103.00	0	8,076	0.00%
2020/10/23	1	102.50	0	0.00	103.00	1	8,305	0.01%
2020/10/22	20.1	102.75	23	102.46	102.00	-2.9	8,390	-0.03%
2020/10/21	1	101.50	2	101.75	101.50	-1	8,543	-0.01%
2020/10/20	0	0.00	1	101.50	101.00	-1	8,742	-0.01%
2020/10/19	0	0.00	1.3	101.50	102.00	-1.3	8,987	-0.01%
2020/10/16	1	103.00	0	0.00	101.00	1	9,209	0.01%
2020/10/15	5	102.70	24	102.25	102.50	-19	9,217	-0.21%
2020/10/14	15	99.70	0	0.00	100.50	15	9,128	0.16%
2020/10/13	0.2	99.20	1	99.20	99.20	-0.9	9,252	-0.01%
2020/10/08	6	99.47	6	99.13	98.70	0	9,377	0.00%
2020/10/06	0	0.00	1	98.40	98.50	-1	9,629	-0.01%
2020/10/05	3	97.73	1	98.10	97.90	2	9,893	0.02%
2020/09/30	0	0.00	1	97.00	96.80	-1	10,071	-0.01%
2020/09/29	1	96.10	0	0.00	96.10	1	10,245	0.01%
2020/09/25	2	97.50	7	95.37	94.40	-5	10,471	-0.05%
2020/09/24	0	0.00	2	98.20	97.20	-2	10,491	-0.02%
2020/09/23	1	99.10	0	0.00	99.90	1	10,527	0.01%
2020/09/22	1	98.00	0	0.00	98.50	1	10,541	0.01%
2020/09/21	5	100.00	5	100.70	100.00	0	10,519	0.00%
2020/09/17	0	0.00	3	102.67	103.00	-3	10,545	-0.03%
2020/09/16	14	104.68	5	104.49	103.00	9	10,542	0.09%
2020/09/15	3	103.00	14	102.36	103.00	-11	10,426	-0.11%
2020/09/14	0	100.50	0	0.00	100.50	0	10,339	0.00%
2020/09/11	0	100.50	0	0.00	100.50	0	10,356	0.00%
2020/09/10	7.1	101.06	9	102.44	100.50	-1.9	10,358	-0.02%
2020/09/08	1	100.50	1	100.50	100.50	0	10,338	0.00%
2020/09/07	14	102.39	26	101.83	100.00	-12	10,388	-0.12%
2020/09/04	2	101.00	9	102.39	102.50	-7	10,355	-0.07%
2020/09/03	1	98.20	9	98.61	101.00	-8	10,503	-0.08%
2020/09/01	1	95.50	0	0.00	96.80	1	10,883	0.01%
2020/08/31	17	97.21	10	96.40	96.40	7	10,959	0.06%
2020/08/28	0	0.00	5	97.30	97.40	-5	11,085	-0.05%
2020/08/27	5	97.98	0	0.00	98.40	5	11,263	0.04%
2020/08/26	1	97.50	0	0.00	97.80	1	11,264	0.01%
2020/08/25	0	0.00	2	97.70	97.50	-2	11,271	-0.02%
2020/08/24	2	97.00	10	97.40	98.00	-8	11,270	-0.07%
2020/08/21	7	96.31	0	0.00	97.10	7	11,267	0.06%
2020/08/20	24	95.99	13	99.45	95.60	11	11,224	0.10%
2020/08/19	3	101.00	0	0.00	101.50	3	11,038	0.03%
2020/08/18	2	103.50	0	0.00	104.00	2	11,024	0.02%
2020/08/17	10	105.00	0	0.00	104.00	10	11,026	0.09%
2020/08/14	11	102.95	21	102.00	103.50	-10	10,886	-0.09%
2020/08/13	1	101.50	0	0.00	101.00	1	10,794	0.01%
2020/08/12	1	103.00	1	103.00	103.00	0	10,709	0.00%
2020/08/11	17	105.24	13	102.96	102.50	4	10,656	0.04%
2020/08/10	25	101.00	28	101.55	101.50	-3	10,475	-0.03%
2020/08/07	6	102.42	3	101.33	100.00	3	10,409	0.03%
2020/08/05	23	100.03	3	99.37	99.30	20	10,260	0.19%
2020/08/03	2	97.09	17	97.18	97.00	-15	10,731	-0.14%
2020/07/31	12	98.36	12	98.22	98.00	0	10,755	0.00%
2020/07/30	11	96.09	4	95.78	97.80	7	10,717	0.07%
2020/07/29	3	94.20	0	0.00	94.50	3	10,733	0.03%
2020/07/28	20	97.38	7	95.59	94.50	13	10,724	0.12%
2020/07/27	4	95.58	3	96.57	95.30	1	10,641	0.01%
2020/07/24	3	97.70	0	0.00	96.10	3	10,589	0.03%
2020/07/23	3	100.50	1	101.50	100.00	2	10,450	0.02%
2020/07/22	5	107.60	0	0.00	108.00	5	10,288	0.05%
2020/07/21	2	106.00	13	105.96	106.00	-11	10,074	-0.11%
2020/07/20	0.4	103.50	7	103.86	103.50	-6.6	9,894	-0.07%
2020/07/17	0.2	103.00	1	101.50	103.00	-0.8	9,830	-0.01%
2020/07/16	1	104.50	0	0.00	102.00	1	9,847	0.01%
2020/07/15	2	101.75	0	0.00	101.00	2	9,773	0.02%
2020/07/14	0	0.00	2	101.50	101.50	-2	9,928	-0.02%
2020/07/13	2	104.50	0	0.00	104.50	2	10,021	0.02%
2020/07/10	5	102.50	0	0.00	102.50	5	10,149	0.05%
2020/07/09	0	0.00	6	106.33	106.00	-6	10,110	-0.06%
2020/07/08	2	102.00	3	100.50	102.50	-1	9,882	-0.01%
2020/07/06	21	99.87	5	100.00	100.00	16	9,890	0.16%
2020/07/03	2	97.70	7	97.53	97.80	-5	10,061	-0.05%
2020/07/02	0	0.00	2	96.50	97.00	-2	10,263	-0.02%
2020/07/01	2	95.90	0	0.00	95.40	2	10,373	0.02%
2020/06/30	2	94.90	1	94.90	94.90	1	10,424	0.01%
2020/06/29	2	93.00	0	0.00	93.00	2	10,470	0.02%
2020/06/24	5	94.24	2	93.95	94.00	3	10,531	0.03%
2020/06/23	2	94.15	2	94.00	93.90	0	10,717	0.00%
2020/06/19	0	0.00	4	94.70	93.90	-4	11,175	-0.04%
2020/06/18	0	0.00	1	92.00	92.10	-1	11,317	-0.01%
2020/06/17	5	92.48	0	0.00	92.40	5	11,436	0.04%
2020/06/16	1	91.90	2	91.70	92.10	-1	11,637	-0.01%
2020/06/12	3	90.67	2	89.60	91.50	1	12,126	0.01%
2020/06/11	0	0.00	4	92.45	91.50	-4	12,253	-0.03%
2020/06/10	1	95.00	10	94.20	95.40	-9	12,271	-0.07%
2020/06/09	15	96.57	3	95.47	94.20	12	12,514	0.10%
2020/06/08	24	96.79	22	98.00	99.00	2	12,338	0.02%
2020/06/05	0	0.00	1	92.00	91.80	-1	11,890	-0.01%
2020/06/04	0	0.00	2	91.45	91.60	-2	11,991	-0.02%
2020/06/03	0	0.00	1	92.10	91.40	-1	12,099	-0.01%
2020/06/02	6	91.78	18	91.46	91.50	-12	11,996	-0.10%
2020/06/01	0	0.00	21	88.70	89.00	-21	11,938	-0.18%
2020/05/29	11	88.03	0	0.00	87.80	11	12,059	0.09%
2020/05/28	1	89.10	7	88.67	89.10	-6	12,162	-0.05%
2020/05/27	0	0.00	6	88.82	88.70	-6	12,309	-0.05%
2020/05/26	3	89.50	2	89.40	89.30	1	12,437	0.01%
2020/05/25	6	88.92	10	86.55	89.20	-4	12,565	-0.03%
2020/05/22	5	88.90	4	89.45	88.30	1	12,598	0.01%
2020/05/21	12	89.03	5	89.00	89.00	7	12,627	0.06%
2020/05/20	0	0.00	8	88.00	88.00	-8	12,646	-0.06%
2020/05/19	11	88.60	13	88.78	88.50	-2	12,805	-0.02%
2020/05/18	2	86.30	2	87.10	86.80	0	13,041	0.00%
2020/05/15	17	87.81	8	87.18	87.00	9	13,274	0.07%
2020/05/14	5	89.40	1	89.70	88.20	4	13,690	0.03%
2020/05/13	5	91.08	8	91.28	91.00	-3	13,873	-0.02%
2020/05/12	8	92.09	3	91.83	90.90	5	13,837	0.04%
2020/05/11	14	91.94	7	91.94	92.20	7	13,890	0.05%
2020/05/08	15	90.68	42	90.94	90.60	-27	13,690	-0.20%
2020/05/07	1	87.30	3	88.13	87.10	-2	13,381	-0.01%
2020/05/06	7	87.63	8	87.38	87.20	-1	13,392	-0.01%
2020/05/05	10	87.94	4	88.28	88.50	6	13,445	0.04%
2020/05/04	7	87.13	0	0.00	86.90	7	13,527	0.05%
2020/04/30	18	88.58	7	88.87	89.10	11	13,575	0.08%
2020/04/29	3	87.03	11	87.14	87.00	-8	13,527	-0.06%
2020/04/28	0	0.00	1	87.20	86.50	-1	13,593	-0.01%
2020/04/27	1	85.20	6	86.08	86.20	-5	13,814	-0.04%
2020/04/24	2	84.45	0	0.00	84.70	2	13,917	0.01%
2020/04/23	3	85.83	1	85.30	85.20	2	14,143	0.01%
2020/04/21	23	88.02	23	86.25	84.40	0	14,573	0.00%
2020/04/20	1	87.80	3	86.93	87.50	-2	14,549	-0.01%
2020/04/17	11	88.20	3	88.67	86.40	8	14,507	0.06%
2020/04/16	6	87.78	0	0.00	88.00	6	14,323	0.04%
2020/04/15	2	87.95	25	87.95	88.60	-23	14,254	-0.16%
2020/04/14	1	85.90	5	85.40	86.00	-4	14,050	-0.03%
2020/04/10	10	85.30	0	0.00	86.00	10	14,058	0.07%
2020/04/09	5	85.54	20	86.10	84.30	-15	14,202	-0.11%
2020/04/08	53	86.17	15	86.03	86.90	38	14,166	0.27%
2020/04/07	10	80.60	32	82.25	82.90	-22	13,825	-0.16%
2020/04/06	19	79.32	6	78.97	80.00	13	13,642	0.10%
2020/04/01	5	76.70	0	0.00	77.20	5	13,501	0.04%
2020/03/31	8	79.31	23	78.08	78.20	-15	13,445	-0.11%
2020/03/30	22	76.96	27	77.85	79.10	-5	14,004	-0.04%
2020/03/27	42	80.85	22	82.92	79.60	20	13,950	0.14%
2020/03/26	24	79.53	2	79.95	80.30	22	13,817	0.16%
2020/03/25	1	78.20	34	79.31	78.70	-33	13,737	-0.24%
2020/03/24	12	76.74	1	77.30	75.70	11	13,481	0.08%
2020/03/23	8	74.79	1	75.90	73.60	7	13,586	0.05%
2020/03/20	28	80.58	15	80.18	80.60	13	13,512	0.10%
2020/03/19	14	79.82	1	76.90	75.80	13	13,392	0.10%
2020/03/18	1	85.00	0	0.00	84.20	1	13,093	0.01%
2020/03/17	3	84.90	1	86.00	84.20	2	13,013	0.02%
2020/03/16	5	91.00	30	91.66	86.50	-25	12,937	-0.19%
2020/03/13	6	88.73	3	90.13	91.70	3	12,861	0.02%
2020/03/12	30	94.19	4	93.00	94.00	26	12,576	0.21%
2020/03/11	4	100.00	0	0.00	98.50	4	12,749	0.03%
2020/03/10	13	100.04	13	100.85	102.00	0	13,169	0.00%
2020/03/09	10	101.05	1	101.00	98.30	9	13,222	0.07%
2020/03/06	3	106.33	0	0.00	106.00	3	13,026	0.02%
2020/03/05	0	0.00	2	109.00	109.00	-2	12,961	-0.02%
2020/03/04	3	104.17	1	105.50	103.50	2	12,816	0.02%
2020/03/03	2	111.00	0	0.00	106.50	2	12,681	0.02%
2020/03/02	1	108.00	3	108.50	108.50	-2	12,578	-0.02%
2020/02/27	1	107.50	3	109.50	105.00	-2	12,499	-0.02%
2020/02/26	5	110.70	0	0.00	108.50	5	12,399	0.04%
2020/02/25	7	112.36	6	112.75	113.00	1	12,235	0.01%
2020/02/24	3	113.00	1	115.00	112.50	2	12,185	0.02%
2020/02/21	1	116.00	0	0.00	116.50	1	12,075	0.01%
2020/02/20	7	116.86	7	116.36	117.00	0	12,027	0.00%
2020/02/19	1	114.00	17	114.59	116.00	-16	11,823	-0.14%
2020/02/18	7	112.79	10	112.50	110.50	-3	11,515	-0.03%
2020/02/17	19	111.61	23	111.83	113.00	-4	11,278	-0.04%
2020/02/14	1	107.00	19	106.50	108.00	-18	10,837	-0.17%
2020/02/13	12	102.71	13	104.12	102.00	-1	10,571	-0.01%
2020/02/12	12	103.83	11	104.05	103.50	1	10,678	0.01%
2020/02/11	13	102.65	8	102.00	103.00	5	10,836	0.05%
2020/02/10	3	102.00	0	0.00	101.00	3	10,898	0.03%
2020/02/07	1	104.00	4	103.75	103.00	-3	10,875	-0.03%
2020/02/06	20	103.50	6	104.75	103.50	14	11,007	0.13%
2020/02/05	11	102.00	12	102.38	102.00	-1	10,999	-0.01%
2020/02/04	13	100.51	7	99.91	101.00	6	10,844	0.06%
2020/02/03	10	96.58	8	97.03	98.20	2	10,802	0.02%
2020/01/30	12	98.37	0	0.00	96.30	12	10,834	0.11%
2020/01/20	2	107.00	4	106.88	107.00	-2	10,654	-0.02%
2020/01/17	8	105.13	13	105.58	105.00	-5	10,615	-0.05%
2020/01/16	1	104.50	3	102.50	104.50	-2	10,371	-0.02%
2020/01/15	0	0.00	10	101.65	102.00	-10	10,274	-0.10%
2020/01/14	11	99.14	11	99.05	99.00	0	10,037	0.00%
2020/01/13	6	97.50	0	0.00	98.40	6	10,064	0.06%
2020/01/10	9	96.53	6	97.47	96.50	3	10,379	0.03%
2020/01/09	8	96.85	13	95.87	97.30	-5	10,527	-0.05%
2020/01/08	4	95.03	4	94.68	94.30	0	10,582	0.00%
2020/01/07	6	94.40	5	93.90	94.50	1	10,940	0.01%
2020/01/06	20	98.82	12	98.23	97.00	8	11,240	0.07%
2020/01/03	18	102.44	13	101.42	100.50	5	11,207	0.04%
2020/01/02	17	102.44	23	102.63	103.00	-6	11,089	-0.05%
2019/12/31	3	99.23	2	99.75	99.40	1	10,868	0.01%
2019/12/30	3	100.33	0	0.00	100.00	3	10,903	0.03%
2019/12/27	1	102.50	0	0.00	101.00	1	10,860	0.01%
2019/12/26	11	101.55	0	0.00	101.50	11	10,872	0.10%
2019/12/25	15	102.43	17	102.56	101.50	-2	10,938	-0.02%
2019/12/23	0	0.00	6	98.25	98.00	-6	10,502	-0.06%
2019/12/19	3	96.40	5	96.20	95.70	-2	10,832	-0.02%
2019/12/18	7	100.14	11	97.81	96.80	-4	10,922	-0.04%
2019/12/17	1	97.00	2	96.90	97.00	-1	10,619	-0.01%
2019/12/16	14	96.26	10	96.80	96.50	4	10,560	0.04%
2019/12/13	3	95.00	4	95.18	94.90	-1	10,457	-0.01%
2019/12/12	6	94.93	9	95.27	94.50	-3	10,397	-0.03%
2019/12/11	8	94.95	1	94.50	94.20	7	10,307	0.07%
2019/12/10	8	96.34	2	96.90	96.80	6	10,287	0.06%
2019/12/09	0	0.00	9	96.82	97.30	-9	10,214	-0.09%
2019/12/06	24	97.78	24	98.85	96.70	0	10,146	0.00%
2019/12/05	16	95.73	19	96.08	96.50	-3	9,750	-0.03%
2019/12/04	24	88.70	59	89.65	90.50	-35	9,211	-0.38%
2019/12/03	25	86.99	4	87.23	87.10	21	8,989	0.23%
2019/12/02	3	85.40	3	86.30	87.00	0	8,999	0.00%
2019/11/27	1	86.70	1	86.60	86.60	0	9,125	0.00%
2019/11/26	13	86.49	15	85.70	85.50	-2	9,136	-0.02%
2019/11/21	7	85.86	0	0.00	86.20	7	9,167	0.08%
2019/11/20	3	86.37	0	0.00	86.40	3	9,147	0.03%
2019/11/19	0	0.00	20	87.83	87.30	-20	9,219	-0.22%
2019/11/15	27	88.26	6	89.17	87.80	21	9,208	0.23%
2019/11/13	11	88.35	0	0.00	88.40	11	9,314	0.12%
2019/11/12	10	87.32	6	87.40	87.50	4	9,337	0.04%
2019/11/11	0	0.00	3	85.50	86.20	-3	9,336	-0.03%
2019/11/08	14	89.50	3	90.57	88.00	11	9,198	0.12%
2019/11/07	9	93.81	2	94.25	93.60	7	8,931	0.08%
2019/11/06	20	97.28	11	95.90	95.90	9	8,881	0.10%
2019/11/05	14	96.87	19	96.68	98.00	-5	8,856	-0.06%
2019/11/04	2	94.80	1	95.20	95.20	1	8,702	0.01%
2019/11/01	1	92.60	2	92.10	92.30	-1	8,580	-0.01%
2019/10/31	0	0.00	5	91.68	91.80	-5	8,647	-0.06%
2019/10/30	1	93.50	0	0.00	94.20	1	8,573	0.01%
2019/10/29	6	92.87	2	95.05	94.50	4	8,572	0.05%
2019/10/28	2	93.60	1	94.20	94.30	1	8,454	0.01%
2019/10/25	6	93.78	2	93.40	92.90	4	8,395	0.05%
2019/10/24	7	92.26	7	92.17	92.40	0	8,285	0.00%
2019/10/23	10	92.34	6	93.47	91.90	4	8,312	0.05%
2019/10/22	16	93.43	16	93.21	93.10	0	8,303	0.00%
2019/10/21	27	92.14	27	92.60	92.90	0	8,247	0.00%
2019/10/18	30	92.57	30	92.50	91.20	0	8,137	0.00%
2019/10/17	17	90.34	7	90.99	91.10	10	7,788	0.13%
2019/10/16	9	89.09	8.2	90.53	89.00	0.9	7,667	0.01%
2019/10/15	22	90.13	16	90.73	89.20	6	7,584	0.08%
2019/10/14	4	88.90	55	88.65	89.30	-51	7,306	-0.70%
2019/10/09	5	83.20	7	83.67	83.50	-2	6,965	-0.03%
2019/10/08	7	84.34	3	83.83	83.80	4	7,069	0.06%
2019/10/07	11	84.61	1	84.40	84.40	10	7,055	0.14%
2019/10/04	5	85.20	10	85.74	85.00	-5	7,053	-0.07%
2019/10/02	2	84.80	5	84.90	85.40	-3	7,068	-0.04%
2019/10/01	0	0.00	2	84.55	85.50	-2	7,054	-0.03%
2019/09/27	0	0.00	10	82.20	82.20	-10	6,981	-0.14%
2019/09/26	20	84.65	9	83.93	82.70	11	7,004	0.16%
2019/09/25	2	84.00	12	83.91	83.90	-10	7,102	-0.14%
2019/09/24	42	82.49	69	83.35	83.70	-27	7,306	-0.37%
2019/09/23	6	80.62	11	80.24	81.20	-5	7,012	-0.07%
2019/09/20	3	77.10	1	78.30	78.50	2	7,226	0.03%
2019/09/19	23	76.97	0	0.00	76.90	23	7,288	0.32%
2019/09/16	2	76.90	0	0.00	76.70	2	7,591	0.03%
2019/09/12	10	77.10	11	76.88	77.20	-1	7,719	-0.01%
2019/09/11	2	74.60	1	74.30	74.30	1	7,775	0.01%
2019/09/10	1	75.60	1	75.00	75.00	0	7,927	0.00%
2019/09/09	1	76.70	1	76.40	75.80	0	8,214	0.00%
2019/09/04	1	76.20	0	0.00	76.20	1	9,001	0.01%
2019/09/03	0	0.00	1	75.80	76.60	-1	9,084	-0.01%
2019/09/02	30	74.70	0	0.00	75.00	30	9,131	0.33%
2019/08/30	1	75.30	0	0.00	74.20	1	9,298	0.01%
2019/08/28	1	74.20	0	0.00	73.50	1	9,430	0.01%
2019/08/26	2	74.35	0	0.00	74.10	2	9,586	0.02%
2019/08/23	5	78.40	1	78.30	77.90	4	9,603	0.04%
2019/08/22	2	77.95	0	0.00	77.90	2	9,722	0.02%
2019/08/21	2	79.50	0	0.00	79.30	2	9,935	0.02%
2019/08/20	6	80.53	8	81.85	80.10	-2	10,200	-0.02%
2019/08/19	3	81.10	1	81.80	81.20	2	10,388	0.02%
2019/08/16	6	77.87	0	0.00	78.00	6	10,583	0.06%
2019/08/15	1	77.90	2	77.60	77.60	-1	10,991	-0.01%
2019/08/14	0	0.00	1	81.40	80.90	-1	11,107	-0.01%
2019/08/13	0	0.00	89	80.99	81.00	-89	11,418	-0.78%
2019/08/12	17	81.10	2	80.50	81.50	15	11,962	0.13%
2019/08/08	0	0.00	1	79.90	80.20	-1	12,172	-0.01%
2019/08/07	75	81.81	14	81.22	80.50	61	12,557	0.49%
2019/08/06	5	81.00	1	81.40	82.30	4	13,207	0.03%
2019/08/05	2	81.55	0	0.00	80.50	2	13,657	0.01%
2019/08/02	2	81.70	0	0.00	81.60	2	14,366	0.01%
2019/07/31	2	83.20	50	83.70	86.00	-48	14,460	-0.33%
2019/07/30	66	83.07	20	85.00	83.50	46	14,407	0.32%
2019/07/29	4	86.80	5	86.70	86.30	-1	14,303	-0.01%
2019/07/26	0	0.00	100	87.74	88.00	-100	14,319	-0.70%
2019/07/25	6	87.53	5	88.04	88.40	1	14,315	0.01%
2019/07/24	19	87.24	3	87.70	86.90	16	14,296	0.11%
2019/07/23	102	86.79	11	87.00	86.90	91	14,345	0.63%	大買/
2019/07/22	0	0.00	1	87.90	88.10	-1	14,336	-0.01%
2019/07/18	2	86.90	0	0.00	86.80	2	14,457	0.01%
2019/07/17	2	89.70	0	0.00	89.90	2	14,406	0.01%
2019/07/16	32	89.75	35	91.00	90.40	-3	14,443	-0.02%
2019/07/15	3	89.53	3	88.90	89.90	0	14,399	0.00%
2019/07/12	6	88.38	3	88.07	87.90	3	14,471	0.02%
2019/07/11	4	87.25	3	87.33	87.30	1	14,373	0.01%
2019/07/10	4	86.55	5	86.34	86.70	-1	14,320	-0.01%
2019/07/09	5	85.74	3	87.13	85.70	2	14,289	0.01%
2019/07/05	22	87.12	24	87.00	87.30	-2	14,345	-0.01%
2019/07/04	8	86.13	2	86.60	85.80	6	14,340	0.04%
2019/07/03	26	85.81	8	87.51	85.90	18	14,760	0.12%
2019/07/02	4	86.48	31	87.05	87.60	-27	14,660	-0.18%
2019/07/01	8	85.05	15	84.45	85.90	-7	14,475	-0.05%
2019/06/28	5	81.24	5	80.88	81.60	0	14,182	0.00%
2019/06/27	4	80.08	5	79.88	80.50	-1	14,223	-0.01%
2019/06/26	7	80.04	0	0.00	81.40	7	13,871	0.05%
2019/06/25	12	81.22	20	80.80	80.40	-8	13,831	-0.06%
2019/06/24	2	82.55	0	0.00	83.00	2	13,652	0.01%
2019/06/21	2	82.90	3	82.07	81.60	-1	13,619	-0.01%
2019/06/20	5	83.08	3	83.07	82.70	2	13,550	0.01%
2019/06/19	5	82.24	3	82.53	82.50	2	13,490	0.01%
2019/06/18	54	83.25	53	83.71	81.70	1	13,372	0.01%
2019/06/17	22	83.70	24	83.70	84.20	-2	13,326	-0.02%
2019/06/14	28	82.49	26	82.68	82.10	2	13,108	0.02%
2019/06/13	6	80.80	6	79.68	81.50	0	12,776	0.00%
2019/06/12	26	79.90	25	79.50	78.80	1	12,622	0.01%
2019/06/11	5	78.24	21	77.92	78.60	-16	12,490	-0.13%
2019/06/10	19	76.07	4	75.70	76.80	15	12,428	0.12%
2019/06/06	2	74.95	21	77.50	74.50	-19	12,369	-0.15%
2019/06/05	23	78.94	3	79.70	77.90	20	12,215	0.16%
2019/06/04	4	78.00	3	78.20	78.20	1	12,311	0.01%
2019/06/03	1	77.40	0	0.00	77.50	1	12,334	0.01%
2019/05/31	1	77.60	1	78.10	78.90	0	12,294	0.00%
2019/05/30	2	77.15	0	0.00	77.30	2	12,162	0.02%
2019/05/29	3	77.33	2	77.45	77.20	1	12,097	0.01%
2019/05/28	12	78.73	8	78.46	78.20	4	12,127	0.03%
2019/05/27	8	82.24	1	82.60	81.10	7	12,125	0.06%
2019/05/24	31	80.82	13	81.28	80.90	18	11,956	0.15%
2019/05/23	8	79.50	8	78.95	81.20	0	11,812	0.00%
2019/05/22	30	80.93	43	81.16	79.10	-13	11,547	-0.11%
2019/05/21	63	77.56	58	78.01	78.90	5	11,219	0.04%
2019/05/20	23	78.47	4	78.30	77.00	19	11,084	0.17%
2019/05/17	66	81.37	67	80.07	80.10	-1	10,837	-0.01%
2019/05/16	6	78.28	3	77.97	78.10	3	10,412	0.03%
2019/05/15	24	78.60	13	79.02	78.10	11	10,471	0.11%
2019/05/14	64	78.60	90	78.07	78.00	-26	10,559	-0.25%
2019/05/13	10	73.40	40	73.76	75.70	-30	10,001	-0.30%
2019/05/10	37	72.36	83	71.96	72.80	-46	9,585	-0.48%
2019/05/09	1	68.30	1	68.70	68.20	0	8,933	0.00%
2019/05/08	1	68.40	16	68.88	69.30	-15	8,874	-0.17%
2019/05/06	3	66.80	0	0.00	67.30	3	9,224	0.03%
2019/05/03	0	0.00	3	68.63	68.20	-3	9,229	-0.03%
2019/05/02	3	67.03	0	0.00	67.30	3	9,228	0.03%
2019/04/30	3	66.00	0	0.00	66.80	3	9,352	0.03%
2019/04/29	22	66.85	1	67.20	67.00	21	9,419	0.22%
2019/04/26	5	69.46	1	70.30	69.50	4	9,474	0.04%
2019/04/25	1	70.50	5	70.90	71.20	-4	9,531	-0.04%
2019/04/24	4	71.55	6	71.97	70.30	-2	9,697	-0.02%
2019/04/23	2	70.45	0	0.00	70.00	2	9,679	0.02%
2019/04/22	45	72.04	33	71.12	70.50	12	9,950	0.12%
2019/04/19	6	69.65	4	69.58	70.60	2	9,991	0.02%
2019/04/18	21	70.04	32	70.51	68.60	-11	10,232	-0.11%
2019/04/17	28	69.81	3	70.27	69.10	25	10,246	0.24%
2019/04/16	10	68.74	1	68.50	69.30	9	10,261	0.09%
2019/04/12	6	67.65	3	67.60	67.70	3	10,741	0.03%
2019/04/11	16	68.89	10	69.90	68.80	6	10,854	0.06%
2019/04/10	12	70.81	1	71.40	71.40	11	10,908	0.10%
2019/04/09	10	71.41	11	71.80	71.80	-1	10,984	-0.01%
2019/04/03	10	68.50	0	0.00	67.80	10	10,997	0.09%
2019/04/02	6	68.88	25	68.64	68.40	-19	11,241	-0.17%
2019/04/01	1	68.50	2	68.65	68.20	-1	11,713	-0.01%
2019/03/29	0	0.00	1	66.70	67.40	-1	11,658	-0.01%
2019/03/28	1	66.60	1	67.60	66.60	0	12,023	0.00%
2019/03/27	3	66.93	0	0.00	66.90	3	12,525	0.02%
2019/03/26	0	0.00	1	66.90	67.70	-1	12,713	-0.01%
2019/03/22	1	69.00	1	69.60	68.20	0	13,122	0.00%
2019/03/21	8	68.33	9	68.19	68.40	-1	13,349	-0.01%
2019/03/20	2	67.55	3	68.23	67.80	-1	13,583	-0.01%
2019/03/19	0	0.00	3	66.90	66.80	-3	13,849	-0.02%
2019/03/18	1	65.00	1	65.30	65.70	0	13,975	0.00%
2019/03/15	0	0.00	16	65.45	64.80	-16	14,310	-0.11%
2019/03/14	14	64.73	0	0.00	64.30	14	14,582	0.10%
2019/03/13	11	65.46	1	66.10	65.70	10	14,874	0.07%
2019/03/12	0	0.00	5	66.90	66.00	-5	15,052	-0.03%
2019/03/08	11	65.48	0	0.00	65.10	11	15,954	0.07%
2019/03/07	12	68.03	0	0.00	67.90	12	16,140	0.07%
2019/03/06	5	71.00	9	71.47	70.30	-4	16,581	-0.02%
2019/03/05	5	70.10	0	0.00	70.60	5	17,126	0.03%
2019/03/04	3	70.53	0	0.00	70.50	3	17,429	0.02%
2019/02/27	0	0.00	1	71.70	71.40	-1	17,569	-0.01%
2019/02/26	21	71.71	29	72.26	72.60	-8	17,810	-0.04%
2019/02/25	10	69.19	5	69.62	69.80	5	17,952	0.03%
2019/02/22	4	71.73	2	70.10	70.10	2	18,343	0.01%
2019/02/21	1	71.10	1	70.80	71.20	0	18,311	0.00%
2019/02/20	4	71.98	1	73.00	71.10	3	18,314	0.02%
2019/02/19	1	72.10	1	72.00	72.00	0	18,362	0.00%
2019/02/18	16	72.20	16	70.80	70.80	0	18,472	0.00%
2019/02/15	2	71.50	2	70.90	70.50	0	18,677	0.00%
2019/02/14	7.7	73.47	17	73.44	72.80	-9.3	18,739	-0.05%
2019/02/13	20	72.39	33	71.48	74.30	-13	18,546	-0.07%
2019/02/12	11	67.43	18	66.98	67.60	-7	18,191	-0.04%
2019/02/11	6	65.52	14	65.86	65.60	-8	18,539	-0.04%
2019/01/30	7	65.20	24	65.90	64.50	-17	18,765	-0.09%
2019/01/29	4	64.50	3	64.83	65.20	1	18,788	0.01%
2019/01/28	28	65.15	12	65.60	65.50	16	18,875	0.08%
2019/01/25	21	64.64	30	65.32	64.40	-9	19,217	-0.05%
2019/01/24	15	62.89	13	63.22	62.50	2	19,111	0.01%
2019/01/23	1	61.40	1	62.20	63.10	0	19,101	0.00%
2019/01/22	5	63.14	0	0.00	62.00	5	19,326	0.03%
2019/01/21	31	64.30	21	63.74	63.70	10	19,436	0.05%
2019/01/18	10	62.80	9	63.96	64.30	1	19,565	0.01%
2019/01/17	27	63.82	30	64.42	63.60	-3	19,619	-0.02%
2019/01/16	21	64.30	31	64.14	64.90	-10	19,722	-0.05%
2019/01/15	7	61.64	9	62.31	62.90	-2	19,591	-0.01%
2019/01/14	15	61.53	7	61.00	61.40	8	19,557	0.04%
2019/01/11	21	63.97	18	64.21	63.30	3	19,391	0.02%
2019/01/10	28	64.93	49	64.76	64.00	-21	19,377	-0.11%
2019/01/09	9	62.74	4	63.80	62.60	5	19,169	0.03%
2019/01/08	16	62.89	12	62.98	62.50	4	19,230	0.02%
2019/01/07	26	64.02	6	63.65	63.20	20	19,279	0.10%
2019/01/04	12	61.13	18	62.06	62.90	-6	19,258	-0.03%
2019/01/03	27	62.18	28	62.10	61.60	-1	19,106	-0.01%
2019/01/02	9	62.23	24	62.55	62.80	-15	19,093	-0.08%
2018/12/28	20	61.39	12	61.53	61.20	8	19,120	0.04%
2018/12/27	65	61.43	50	62.06	61.20	15	19,189	0.08%
2018/12/26	20	60.74	44	59.99	58.50	-24	18,918	-0.13%
2018/12/25	8	58.70	5	57.90	60.80	3	18,881	0.02%
2018/12/24	60	59.94	172	61.68	60.00	-112	18,659	-0.60%	大賣/鉅額交易
2018/12/22	66	61.91	9	62.88	63.50	57	18,227	0.31%
2018/12/21	80	62.15	22	62.39	63.40	58	18,292	0.32%
2018/12/20	37	63.99	17	63.59	61.70	20	18,034	0.11%
2018/12/19	7	70.19	7	68.81	68.50	0	17,677	0.00%
2018/12/18	6	70.82	10	71.04	70.00	-4	18,106	-0.02%
2018/12/17	5	70.68	11	70.51	71.00	-6	18,198	-0.03%
2018/12/14	54	67.06	54	67.51	69.20	0	18,092	0.00%
2018/12/13	9	69.83	12	69.37	69.80	-3	17,965	-0.02%
2018/12/12	13	70.20	15	70.35	69.30	-2	17,838	-0.01%
2018/12/11	21	69.62	9	69.62	68.60	12	17,780	0.07%
2018/12/10	43	68.78	35	68.95	69.60	8	17,754	0.05%
2018/12/07	14	74.27	6	74.05	72.70	8	17,516	0.05%
2018/12/06	26	75.35	19	75.36	74.10	7	17,515	0.04%
2018/12/05	18	78.61	6	78.77	78.00	12	17,395	0.07%
2018/12/04	19	82.75	6	83.53	82.10	13	17,367	0.07%
2018/12/03	67	87.36	53	87.27	85.20	14	17,253	0.08%
2018/11/30	13	84.40	11	84.84	84.50	2	16,574	0.01%
2018/11/29	35	84.76	38	83.98	85.80	-3	16,135	-0.02%
2018/11/28	18	78.67	25	78.39	79.90	-7	15,623	-0.04%
2018/11/27	41	75.25	41	74.84	76.00	0	15,145	0.00%
2018/11/26	11	73.55	31	73.36	73.50	-20	14,850	-0.13%
2018/11/23	7	74.69	3	74.67	72.00	4	14,732	0.03%
2018/11/22	16	74.83	9	74.78	72.80	7	14,384	0.05%
2018/11/21	36	73.90	25	75.37	77.50	11	13,991	0.08%
2018/11/20	3	70.20	0	0.00	70.50	3	13,555	0.02%
2018/11/19	24	69.31	24	69.51	70.10	0	13,594	0.00%
2018/11/16	24	71.18	28	70.34	69.00	-4	13,591	-0.03%
2018/11/15	5	69.14	47	68.57	70.00	-42	13,639	-0.31%
2018/11/14	56	69.09	34	69.48	68.00	22	13,554	0.16%
2018/11/13	25	68.72	23	71.03	71.50	2	13,511	0.01%
2018/11/12	0	0.00	1	69.00	69.00	-1	13,388	-0.01%
2018/11/09	33	66.92	4	66.68	67.50	29	13,312	0.22%
2018/11/08	19	69.14	19	69.23	66.20	0	13,209	0.00%
2018/11/07	25	66.76	25	67.66	69.80	0	12,822	0.00%
2018/11/06	5	64.56	6	64.38	63.50	-1	12,780	-0.01%
2018/11/05	3	66.53	2	66.05	67.40	1	12,809	0.01%
2018/11/02	18	66.43	21	66.55	66.40	-3	12,814	-0.02%
2018/11/01	12	62.37	17	62.12	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	1.1	57.60	57.60	-1.1	12,443	-0.01%
2018/10/30	6	51.88	7	51.49	52.40	-1	12,483	-0.01%
2018/10/29	12	49.15	18	50.32	51.80	-6	12,405	-0.05%
2018/10/26	9	50.43	7	50.79	47.10	2	12,467	0.02%
2018/10/25	36	51.91	16	52.28	50.40	20	12,546	0.16%
2018/10/24	8	56.60	31	56.61	56.00	-23	12,412	-0.19%
2018/10/23	4	60.15	1	61.00	58.30	3	12,263	0.02%
2018/10/22	4	61.13	12	61.49	61.90	-8	12,230	-0.07%
2018/10/19	18	62.06	4	62.58	61.80	14	12,158	0.12%
2018/10/18	10	66.31	7	66.14	65.30	3	12,057	0.02%
2018/10/17	19	65.26	21	65.82	65.20	-2	11,952	-0.02%
2018/10/16	5	64.86	13	65.58	64.00	-8	11,921	-0.07%
2018/10/15	4	63.43	2	64.40	63.10	2	11,781	0.02%
2018/10/12	15	64.11	6	63.92	64.10	9	11,722	0.08%
2018/10/11	5	63.98	0	0.00	63.50	5	11,552	0.04%
2018/10/09	35	68.81	42	70.28	70.50	-7	11,443	-0.06%
2018/10/08	7	66.97	6	68.12	68.00	1	11,287	0.01%
2018/10/05	19	71.61	21	72.23	70.00	-2	11,098	-0.02%
2018/10/04	33	74.89	28	74.66	75.80	5	10,937	0.05%
2018/10/03	15	74.66	19	75.37	74.90	-4	10,944	-0.04%
2018/10/02	8	78.60	5	79.70	78.50	3	10,874	0.03%
2018/10/01	1	79.90	4	80.10	79.90	-3	10,996	-0.03%
2018/09/28	6	78.52	45	78.04	78.40	-39	11,180	-0.35%
2018/09/27	4	78.25	3	78.90	77.30	1	11,181	0.01%
2018/09/26	60	78.26	18	77.55	79.50	42	11,262	0.37%
2018/09/25	38	80.31	36.8	83.05	78.10	1.2	11,179	0.01%
2018/09/21	34	78.84	30	77.40	81.50	4	10,708	0.04%
2018/09/20	15	74.78	13	74.75	74.60	2	10,431	0.02%
2018/09/19	6	76.42	18	75.39	74.30	-12	10,444	-0.11%
2018/09/18	20	72.20	23	72.43	73.90	-3	10,448	-0.03%
2018/09/17	1	74.30	6	74.70	74.70	-5	10,570	-0.05%
2018/09/14	22	69.58	17	67.61	72.10	5	10,320	0.05%
2018/09/13	8	66.19	9	65.88	65.60	-1	10,254	-0.01%
2018/09/12	11	65.98	8	69.31	64.40	3	10,255	0.03%
2018/09/11	14	69.51	13	70.04	69.50	1	10,055	0.01%
2018/09/10	5	71.94	6	72.27	69.50	-1	9,872	-0.01%
2018/09/07	12	78.08	9	85.82	77.20	3	9,740	0.03%
2018/09/06	3	84.90	4	84.90	85.00	-1	9,688	-0.01%
2018/09/03	3	84.43	4	84.95	83.80	-1	10,218	-0.01%
2018/08/31	1	86.00	0	0.00	88.00	1	10,583	0.01%
2018/08/30	3	89.60	2	89.05	87.50	1	10,763	0.01%
2018/08/29	1	88.20	0	0.00	87.40	1	11,085	0.01%
2018/08/28	15	88.00	5	87.40	87.40	10	11,507	0.09%
2018/08/27	6	85.68	9	88.28	88.20	-3	11,612	-0.03%
2018/08/24	2	83.60	15	83.37	84.50	-13	11,737	-0.11%
2018/08/23	1	86.70	2	86.45	85.20	-1	12,123	-0.01%
2018/08/22	7	84.86	6	86.08	87.30	1	12,328	0.01%
2018/08/21	8	85.99	8	86.81	86.60	0	12,292	0.00%
2018/08/20	10	85.40	9	86.01	84.20	1	12,374	0.01%
2018/08/17	6	93.58	52	92.03	90.20	-46	12,304	-0.37%
2018/08/16	60	90.57	12	91.36	92.80	48	12,390	0.39%
2018/08/15	12	89.58	11	90.29	90.30	1	12,514	0.01%
2018/08/14	8	89.01	15	90.85	91.50	-7	12,602	-0.06%
2018/08/13	3	86.90	3	91.60	88.40	0	12,638	0.00%
2018/08/10	12	95.80	9	96.07	93.00	3	12,649	0.02%
2018/08/09	0	0.00	3	96.53	96.10	-3	12,911	-0.02%
2018/08/08	14	97.84	0	0.00	95.60	14	13,595	0.10%
2018/08/07	16	101.06	19	102.00	102.50	-3	13,996	-0.02%
2018/08/06	7	97.21	10	98.33	99.50	-3	14,580	-0.02%
2018/08/03	4	93.15	9	95.09	97.00	-5	15,125	-0.03%
2018/08/02	12	94.19	4	93.10	92.00	8	15,089	0.05%
2018/08/01	19	100.37	4	101.50	99.20	15	15,010	0.10%
2018/07/31	0	0.00	5	107.80	105.00	-5	15,036	-0.03%
2018/07/30	2	107.50	1	108.00	107.00	1	15,173	0.01%
2018/07/27	6	110.58	7	111.21	113.00	-1	15,325	-0.01%
2018/07/26	6	112.33	0	0.00	110.00	6	15,574	0.04%
2018/07/25	0	0.00	1	112.00	113.00	-1	15,812	-0.01%
2018/07/24	2	109.00	0	0.00	112.00	2	15,928	0.01%
2018/07/23	1	106.50	0	108.00	108.00	1	16,091	0.01%
2018/07/20	21	114.19	1	112.00	115.00	20	16,295	0.12%
2018/07/19	0	0.00	25	115.60	115.50	-25	16,418	-0.15%
2018/07/18	7	113.71	1	114.00	109.50	6	16,549	0.04%
2018/07/13	2	115.75	2	117.00	114.50	0	17,483	0.00%
2018/07/11	4	113.00	3	112.33	113.00	1	18,121	0.01%
2018/07/10	11	116.41	12	116.08	115.00	-1	18,706	-0.01%
2018/07/09	11	114.86	10	115.80	114.00	1	19,373	0.01%
2018/07/06	21	112.07	31	112.13	117.50	-10	19,510	-0.05%
2018/07/05	2	110.25	1	108.00	107.00	1	19,568	0.01%
2018/07/04	4	106.88	1	107.50	107.00	3	19,769	0.02%
2018/07/03	2	115.25	12	115.71	115.50	-10	20,025	-0.05%
2018/07/02	2	115.75	2	118.50	115.50	0	20,029	0.00%
2018/06/29	12	123.00	4	124.25	123.00	8	19,974	0.04%
2018/06/28	7	123.29	4	125.50	123.00	3	20,003	0.01%
2018/06/27	0	0.00	2	127.75	128.00	-2	20,283	-0.01%
2018/06/26	5	127.40	9	128.22	125.00	-4	20,572	-0.02%
2018/06/25	0	0.00	11	122.64	127.00	-11	20,422	-0.05%
2018/06/22	4	124.13	3	127.50	124.00	1	20,571	0.00%
2018/06/21	0	0.00	8	126.81	129.00	-8	20,592	-0.04%
2018/06/20	0	0.00	10	123.00	123.00	-10	20,819	-0.05%
2018/06/12	8	127.69	4	129.25	128.00	4	22,755	0.02%
2018/06/11	0	0.00	10	124.45	125.50	-10	22,574	-0.04%
2018/06/08	19	116.26	16	117.03	120.50	3	22,440	0.01%
2018/06/07	6	126.75	10	125.40	125.00	-4	22,077	-0.02%
2018/06/06	12	124.67	29	123.60	128.00	-17	22,058	-0.08%
2018/06/05	25	125.58	10	129.00	122.50	15	21,956	0.07%
2018/06/04	3	135.50	20	136.45	136.00	-17	21,514	-0.08%
2018/06/01	11	138.41	0	0.00	137.00	11	21,474	0.05%
2018/05/31	27	146.52	20	144.00	141.00	7	21,435	0.03%
2018/05/30	4	143.50	5	144.90	143.00	-1	20,992	0.00%
2018/05/29	8	144.50	21	145.17	143.00	-13	20,769	-0.06%
2018/05/28	24	142.94	14	143.32	142.00	10	20,607	0.05%
2018/05/25	54	140.20	5	139.90	140.00	49	20,488	0.24%
2018/05/24	1	138.00	1	136.00	138.00	0	20,424	0.00%
2018/05/23	2	135.25	41	139.52	137.00	-39	20,377	-0.19%
2018/05/22	10	139.00	12	140.67	136.50	-2	20,225	-0.01%
2018/05/21	18	139.47	7	140.36	141.00	11	20,225	0.05%
2018/05/18	4	138.25	27	139.07	139.00	-23	20,217	-0.11%
2018/05/17	17	138.85	13	138.58	136.50	4	20,166	0.02%
2018/05/16	53	144.68	98	147.41	141.50	-45	20,054	-0.22%
2018/05/15	63	145.59	30	144.65	141.00	33	19,651	0.17%
2018/05/14	223	144.91	187	147.83	151.00	36	19,438	0.19%	大買/大賣/
2018/05/11	77	139.30	56	140.23	137.50	21	18,840	0.11%
2018/05/10	3	130.67	11	130.50	135.50	-8	18,366	-0.04%
2018/05/09	0	0.00	2	132.00	131.00	-2	18,655	-0.01%
2018/05/08	38	133.93	22	134.09	132.00	16	18,633	0.09%
2018/05/07	2	131.00	3	131.00	131.00	-1	18,638	-0.01%
2018/05/04	35	128.07	39	125.87	127.00	-4	18,647	-0.02%
2018/05/03	27	134.37	35	133.26	130.50	-8	19,036	-0.04%
2018/05/02	7	135.21	2	135.50	134.50	5	19,101	0.03%
2018/04/27	5	133.00	6	132.75	131.00	-1	19,738	-0.01%
2018/04/26	6	128.67	13	128.54	128.50	-7	20,196	-0.03%
2018/04/25	10	123.00	20	124.48	124.00	-10	20,437	-0.05%
2018/04/24	10	121.15	12	123.17	120.50	-2	20,453	-0.01%
2018/04/23	8	129.38	1	129.50	128.00	7	20,274	0.03%
2018/04/20	9	134.17	3	134.83	133.00	6	20,187	0.03%
2018/04/19	24	138.69	9	138.44	138.50	15	19,928	0.08%
2018/04/18	30	132.58	29	131.05	133.00	1	19,375	0.01%
2018/04/17	11	134.45	70	133.17	127.50	-59	19,068	-0.31%
2018/04/16	9	131.39	8	134.94	139.00	1	18,751	0.01%
2018/04/13	24	125.77	12	128.29	130.00	12	18,183	0.07%
2018/04/12	11	118.32	6	118.42	120.00	5	17,461	0.03%
2018/04/11	8	117.94	7	119.50	116.50	1	17,297	0.01%
2018/04/10	9	116.56	3	116.00	115.50	6	17,082	0.04%
2018/04/09	1	111.50	20	111.78	115.50	-19	17,027	-0.11%
2018/04/03	1	107.00	1	106.00	105.50	0	16,574	0.00%
2018/04/02	2	106.00	1	107.00	105.00	1	16,475	0.01%
2018/03/31	6	106.08	2	107.00	106.50	4	16,428	0.02%
2018/03/30	8	109.75	3	108.67	107.50	5	16,426	0.03%
2018/03/29	28	108.23	20	108.15	107.50	8	16,147	0.05%
2018/03/28	18	102.33	2	102.00	102.00	16	15,663	0.10%
2018/03/27	8	104.38	6	104.08	104.50	2	15,543	0.01%
2018/03/26	1	99.50	4	100.55	100.50	-3	15,389	-0.02%
2018/03/23	20	99.89	8	100.68	99.10	12	15,300	0.08%
2018/03/22	11	108.95	33	108.58	105.50	-22	14,998	-0.15%
2018/03/21	7	107.36	2	106.75	107.00	5	14,641	0.03%
2018/03/20	73	106.51	55	107.11	111.00	18	14,362	0.13%
2018/03/19	50	105.85	25	105.78	105.50	25	13,950	0.18%
2018/03/16	3	98.40	5.1	98.68	98.80	-2.1	13,064	-0.02%
2018/03/15	1	95.80	0	0.00	96.10	1	12,772	0.01%
2018/03/14	6	96.67	0	0.00	95.80	6	12,853	0.05%
2018/03/13	0	0.00	1.2	97.08	97.20	-1.2	13,013	-0.01%
2018/03/12	1	98.40	7	98.79	97.30	-6	13,020	-0.05%
2018/03/09	4	95.43	21	94.61	95.60	-17	12,930	-0.13%
2018/03/07	4	91.20	1	91.50	90.90	3	12,893	0.02%
2018/03/06	1	91.40	4	91.35	91.50	-3	13,000	-0.02%
2018/03/05	4	88.50	0	0.00	87.50	4	13,032	0.03%
2018/03/02	9	88.13	2	88.20	88.90	7	13,097	0.05%
2018/03/01	6	88.88	0	0.00	89.10	6	13,126	0.05%
2018/02/27	3	89.87	3	91.90	89.80	0	13,196	0.00%
2018/02/26	5.2	91.84	32	93.50	90.80	-26.8	13,182	-0.20%
2018/02/23	2	95.30	2	95.90	92.30	0	13,170	0.00%
2018/02/22	3	92.37	1	92.60	93.60	2	13,360	0.01%
2018/02/21	6	93.38	10	92.89	93.80	-4	13,935	-0.03%
2018/02/12	10	89.07	1	90.50	88.00	9	13,860	0.06%
2018/02/09	14	88.82	2	90.60	89.00	12	13,859	0.09%
2018/02/08	23	93.47	11	94.64	93.70	12	13,774	0.09%
2018/02/07	29	97.24	18	97.99	96.10	11	13,596	0.08%
2018/02/06	25	93.34	16	96.24	92.50	9	13,462	0.07%
2018/02/05	4	96.95	6	99.62	101.50	-2	13,530	-0.01%
2018/02/02	8	99.94	2	99.80	99.90	6	13,821	0.04%
2018/02/01	13	102.15	12	104.21	102.00	1	13,956	0.01%
2018/01/31	0	0.00	6	101.42	101.50	-6	13,751	-0.04%
2018/01/30	5	101.50	5.6	99.55	100.50	-0.6	13,742	0.00%
2018/01/29	44.1	95.22	76	96.34	99.50	-31.9	13,513	-0.24%
2018/01/26	50.2	98.67	79	102.02	94.40	-28.9	13,519	-0.21%
2018/01/25	5.1	98.35	7	99.10	100.00	-1.9	13,241	-0.01%
2018/01/24	63.1	99.13	16	98.93	99.00	47.1	13,005	0.36%
2018/01/23	51.1	99.06	54	96.51	97.50	-2.9	12,675	-0.02%
2018/01/22	17	92.76	114	93.57	97.60	-97	12,323	-0.79%	大賣/
2018/01/19	67	86.60	44	86.93	88.80	23	12,166	0.19%
2018/01/18	5	84.28	16	84.26	83.70	-11	11,858	-0.09%
2018/01/17	3	81.10	0	0.00	81.40	3	12,138	0.02%
2018/01/16	0	81.20	3	82.50	81.50	-3	12,388	-0.02%
2018/01/15	6	81.07	6	82.10	81.90	0	12,650	0.00%
2018/01/12	3	80.10	3	80.00	80.00	0	13,230	0.00%
2018/01/11	1	79.60	0	0.00	79.10	1	13,565	0.01%
2018/01/10	19	80.93	2	80.90	79.00	17	13,939	0.12%
2018/01/09	3	82.17	3	81.70	81.50	0	14,253	0.00%
2018/01/08	0	81.00	0	0.00	81.20	0	14,810	0.00%
2018/01/05	8	83.24	8	83.23	81.70	0	15,666	0.00%
2018/01/04	0	0.00	10	81.60	81.40	-10	16,200	-0.06%
2018/01/03	2	79.75	13	81.15	81.60	-11	16,207	-0.07%