精材 (3374)-玉山-新莊券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精材 (3374)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/11/22	6	201.83	15	204.73	201.50	-9	8,285	-0.11%
2024/11/21	1	192.00	1	195.50	194.00	0	8,422	0.00%
2024/11/20	9.1	193.11	2	197.25	192.50	7.1	8,736	0.08%
2024/11/19	13	195.92	6.5	192.19	198.50	6.6	8,891	0.07%
2024/11/18	12	192.06	9	198.22	190.00	3	9,218	0.03%
2024/11/15	10	211.65	9	210.89	208.50	1	9,526	0.01%
2024/11/14	50.2	211.50	1	211.50	211.00	49.2	9,967	0.49%
2024/11/13	8.1	212.95	0	0.00	211.50	8.1	10,290	0.08%
2024/11/12	10.3	216.77	0.1	220.00	215.00	10.3	10,567	0.10%
2024/11/11	33.1	229.35	33	228.70	228.00	0	10,640	0.00%
2024/11/08	65.3	234.79	81.2	238.52	229.50	-15.9	10,742	-0.15%
2024/11/07	2	218.00	39.1	224.61	229.00	-37.1	10,646	-0.35%
2024/11/06	1.2	212.68	0	0.00	210.50	1.2	10,706	0.01%
2024/11/05	4.1	218.70	3.2	216.71	215.50	1	10,859	0.01%
2024/11/01	53	207.00	0	0.00	209.50	53	11,170	0.47%
2024/10/30	2	215.25	2	214.49	213.50	0	11,388	0.00%
2024/10/29	3	208.50	1	212.00	208.50	2	11,706	0.02%
2024/10/28	10.1	215.95	0.1	211.50	209.50	10	12,024	0.08%
2024/10/25	2.2	214.42	0.1	216.00	216.00	2.1	12,269	0.02%
2024/10/24	14.1	216.07	0.1	222.30	214.50	14	12,476	0.11%
2024/10/23	3.3	225.64	0	0.00	224.00	3.3	12,503	0.03%
2024/10/22	7.4	228.35	3.1	227.02	227.00	4.3	12,571	0.03%
2024/10/21	5.1	231.31	4	231.88	230.50	1.1	12,656	0.01%
2024/10/18	15.2	234.41	9.6	238.18	226.50	5.6	12,772	0.04%
2024/10/17	2.3	234.31	6.1	233.89	234.50	-3.8	12,695	-0.03%
2024/10/16	1	224.00	3	222.50	223.50	-2	12,748	-0.02%
2024/10/15	6	225.58	15.6	225.97	225.50	-9.6	12,944	-0.07%
2024/10/14	2.4	224.96	3	225.33	225.50	-0.6	13,110	0.00%
2024/10/11	9	224.00	8	223.25	224.00	1	13,326	0.01%
2024/10/09	12.1	224.91	10.2	226.92	224.00	1.9	13,677	0.01%
2024/10/08	0.2	223.50	11	222.91	226.00	-10.8	13,727	-0.08%
2024/10/07	14.6	218.87	17	220.50	222.00	-2.4	14,110	-0.02%
2024/10/04	32.6	213.33	31.5	216.00	218.00	1.1	14,460	0.01%
2024/10/01	1.2	208.75	3	207.00	208.00	-1.8	14,575	-0.01%
2024/09/30	9.3	206.37	5	206.00	205.50	4.3	15,121	0.03%
2024/09/27	9.1	214.05	2	215.50	211.50	7.1	15,205	0.05%
2024/09/26	9.2	216.62	3	216.33	213.00	6.2	15,296	0.04%
2024/09/25	18.3	218.09	27	216.63	215.00	-8.7	15,303	-0.06%
2024/09/24	38.1	212.94	21	218.18	210.00	17	15,271	0.11%
2024/09/23	13.8	230.24	2	227.75	227.50	11.8	15,050	0.08%
2024/09/20	5.6	242.89	6	239.33	237.00	-0.4	15,143	0.00%
2024/09/19	33	236.98	32.1	233.65	234.50	0.9	15,071	0.01%
2024/09/18	4.1	233.67	13	231.65	233.00	-8.9	15,112	-0.06%
2024/09/16	1	236.50	3.4	237.46	239.00	-2.4	15,170	-0.02%
2024/09/13	21	243.69	6	243.83	241.00	15	15,382	0.10%
2024/09/12	8	243.42	8.3	243.95	241.00	-0.2	15,411	0.00%
2024/09/11	0	0.00	0.3	228.00	228.00	-0.3	15,443	0.00%
2024/09/10	12.1	233.03	11	227.50	227.50	1.1	15,767	0.01%
2024/09/09	10	232.35	7	229.57	232.50	3	16,238	0.02%
2024/09/06	22.3	236.76	13	237.58	229.50	9.3	16,546	0.06%
2024/09/05	19.1	240.19	6	236.83	233.00	13.1	16,879	0.08%
2024/09/04	3	246.00	13	248.88	247.00	-10	16,997	-0.06%
2024/09/03	2.1	255.72	0	0.00	252.50	2.1	16,951	0.01%
2024/09/02	13.3	264.95	7	262.71	260.00	6.3	16,904	0.04%
2024/08/30	8.2	270.38	4	270.00	266.00	4.2	16,810	0.03%
2024/08/29	3.2	272.37	2.1	273.36	279.00	1.1	16,641	0.01%
2024/08/28	4.2	273.05	10.2	274.17	276.00	-6	16,485	-0.04%
2024/08/27	9.1	269.18	54.2	262.34	270.50	-45.1	16,323	-0.28%
2024/08/26	27.1	260.83	16.1	257.74	253.50	11	16,042	0.07%
2024/08/23	25	255.69	12.1	254.31	260.00	13	15,875	0.08%
2024/08/22	20.1	254.65	13.5	255.41	258.00	6.6	15,715	0.04%
2024/08/21	20	271.00	13.7	270.39	267.00	6.3	15,345	0.04%
2024/08/20	30.4	272.17	23.2	262.33	268.00	7.2	15,079	0.05%
2024/08/19	38.3	256.30	37.1	253.03	253.00	1.3	14,649	0.01%
2024/08/16	26.1	244.53	39.7	246.26	250.50	-13.6	14,164	-0.10%
2024/08/15	17.9	223.83	29	225.79	228.00	-11.2	13,677	-0.08%
2024/08/14	6	218.00	18.2	217.59	216.50	-12.2	13,320	-0.09%
2024/08/13	9	204.44	8	207.81	206.50	1	12,993	0.01%
2024/08/12	22.1	210.97	2.1	206.67	205.00	20	12,821	0.16%
2024/08/09	15.1	212.62	13	212.85	208.00	2.1	12,621	0.02%
2024/08/08	25.1	210.93	14	207.46	206.00	11.1	12,303	0.09%
2024/08/07	14	204.36	22	198.55	209.50	-8	12,085	-0.07%
2024/08/06	34.1	192.54	17	195.29	190.50	17.1	11,895	0.14%
2024/08/05	2	203.00	1	202.50	202.50	1	11,538	0.01%
2024/08/02	25.1	233.65	7	234.14	225.00	18.1	11,490	0.16%
2024/08/01	21.2	245.36	20.2	249.52	250.00	1	11,223	0.01%
2024/07/31	14	230.43	18.2	233.57	234.50	-4.2	10,853	-0.04%
2024/07/30	5.1	213.84	12.3	220.48	229.50	-7.2	10,505	-0.07%
2024/07/29	6.1	212.54	6.6	211.45	209.00	-0.5	10,201	0.00%
2024/07/26	8	202.75	12	201.75	204.50	-4	9,969	-0.04%
2024/07/23	6	206.66	4	206.25	203.00	2	9,871	0.02%
2024/07/22	3	208.50	5	204.00	201.50	-2	9,775	-0.02%
2024/07/19	4.1	215.29	4	211.25	207.50	0.1	9,651	0.00%
2024/07/18	6.3	214.10	13	217.19	218.50	-6.7	9,462	-0.07%
2024/07/17	6	221.41	20.1	223.91	226.00	-14	9,268	-0.15%
2024/07/16	12.1	218.98	8.1	218.66	217.50	4	9,064	0.04%
2024/07/15	5.1	223.19	7.2	221.87	222.00	-2.1	8,849	-0.02%
2024/07/12	33.2	220.32	24.3	217.49	216.00	8.9	8,616	0.10%
2024/07/11	9	222.67	9.3	228.15	232.50	-0.3	8,334	0.00%
2024/07/10	8	209.69	18	210.61	211.50	-10	7,926	-0.13%
2024/07/09	53.3	209.09	41.5	206.09	207.50	11.9	7,760	0.15%
2024/07/08	50.2	205.78	41.5	205.76	207.00	8.7	7,274	0.12%
2024/07/05	19.1	194.06	24.1	194.18	199.00	-5	6,751	-0.07%
2024/07/04	21.3	188.51	30.8	188.45	195.00	-9.5	6,431	-0.15%
2024/07/03	11	177.55	8.1	178.16	178.00	2.9	5,841	0.05%
2024/07/02	4	178.75	8.2	179.25	181.50	-4.2	5,669	-0.07%
2024/07/01	4.1	178.62	1	180.00	176.00	3.1	5,508	0.06%
2024/06/28	10.1	180.25	15	179.33	180.00	-5	5,448	-0.09%
2024/06/27	7	175.21	1	176.00	176.00	6	5,282	0.11%
2024/06/26	17.1	179.18	26.1	178.12	177.00	-9	5,202	-0.17%
2024/06/25	9.4	168.59	6	170.08	171.50	3.4	4,941	0.07%
2024/06/24	10	175.50	4	174.88	172.50	6	4,830	0.12%
2024/06/21	16.1	180.62	4	179.13	179.00	12.1	4,732	0.25%
2024/06/20	9	181.11	13.2	176.02	184.50	-4.2	4,569	-0.09%
2024/06/19	17.4	174.98	7.1	172.62	168.00	10.3	4,287	0.24%
2024/06/18	11	179.64	23	178.39	180.00	-12	4,035	-0.30%
2024/06/17	19.1	178.88	23.7	177.02	174.00	-4.6	3,810	-0.12%
2024/06/14	18.1	174.86	22	175.02	175.50	-4	3,415	-0.12%
2024/06/13	2.1	167.15	22.2	170.26	173.00	-20.1	2,861	-0.70%
2024/06/12	61.1	151.74	43.2	152.11	157.50	17.8	2,443	0.73%
2024/06/11	6.3	145.95	26.4	143.59	146.50	-20.1	1,922	-1.04%
2024/06/07	2.2	134.00	11	134.55	135.00	-8.8	1,493	-0.59%
2024/06/06	4	131.75	40	130.54	130.50	-36	1,389	-2.59%
2024/06/05	12	128.83	11	130.50	128.50	1	1,339	0.07%
2024/06/04	1	129.50	2	131.50	130.50	-1	1,413	-0.07%
2024/06/03	2	129.50	9.1	130.05	129.50	-7.1	1,412	-0.50%
2024/05/31	9	130.83	14.1	133.38	127.50	-5.1	1,400	-0.36%
2024/05/30	4.1	128.90	9	128.94	129.50	-4.9	1,304	-0.38%
2024/05/29	4	128.63	3	129.67	128.50	1	1,272	0.08%
2024/05/28	5.1	130.20	18	127.58	129.00	-12.9	1,245	-1.04%
2024/05/27	1	120.00	2.3	120.00	120.00	-1.3	1,163	-0.11%
2024/05/24	0	0.00	2	119.00	119.50	-2	1,180	-0.17%
2024/05/23	0	0.00	5	118.00	116.50	-5	1,213	-0.41%
2024/05/22	0	0.00	10	117.00	118.00	-10	1,324	-0.76%
2024/05/20	0	0.00	20	115.50	115.50	-20	1,502	-1.33%
2024/05/16	0	0.00	1	117.50	116.50	-1	1,695	-0.06%
2024/05/15	1	116.50	0	0.00	116.00	1	1,734	0.06%
2024/05/13	1	116.50	11	116.50	116.50	-10	1,827	-0.55%
2024/05/10	0	0.00	1	117.00	118.50	-1	1,900	-0.05%
2024/05/09	2	115.75	1	118.00	115.50	1	1,959	0.05%
2024/05/06	1	116.00	0	0.00	115.50	1	2,011	0.05%
2024/04/30	1	117.00	0	0.00	117.00	1	2,090	0.05%
2024/04/29	1	117.50	0	0.00	118.00	1	2,100	0.05%
2024/04/26	0	0.00	4	115.88	117.00	-4	2,129	-0.19%
2024/04/25	1	114.00	1	115.50	114.50	0	2,190	0.00%
2024/04/24	0.1	115.00	2	115.00	115.50	-1.9	2,205	-0.09%
2024/04/22	3	112.50	0	0.00	111.00	3	2,219	0.14%
2024/04/19	2.2	113.86	6	113.50	113.50	-3.8	2,216	-0.17%
2024/04/18	0	0.00	2	117.25	117.50	-2	2,195	-0.09%
2024/04/17	1	117.50	13	118.04	117.50	-12	2,193	-0.55%
2024/04/16	6	118.50	16	119.25	117.50	-10	2,187	-0.46%
2024/04/15	4	121.38	0	0.00	121.50	4	2,174	0.19%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/11	7	126.14	3	125.67	125.50	4	2,166	0.19%
2024/04/10	1	128.50	5.3	129.03	129.00	-4.3	2,162	-0.20%
2024/04/09	1	128.00	3	129.67	127.50	-2	2,159	-0.09%
2024/04/08	0	0.00	1	128.00	127.00	-1	2,133	-0.05%
2024/04/03	5	125.70	2	126.00	127.50	3	2,131	0.14%
2024/04/02	1	127.00	5	127.60	127.50	-4	2,130	-0.19%
2024/03/29	4	123.63	3	124.67	124.00	1	2,127	0.05%
2024/03/27	2	124.50	0	0.00	124.00	2	2,137	0.09%
2024/03/26	8	125.44	1	124.00	124.50	7	2,136	0.33%
2024/03/22	4	128.63	6	130.17	128.50	-2	2,159	-0.09%
2024/03/21	7	126.57	0	0.00	127.00	7	2,134	0.33%
2024/03/20	4	127.75	2	128.75	126.00	2	2,190	0.09%
2024/03/19	2	127.25	1	127.00	126.50	1	2,207	0.05%
2024/03/18	0	0.00	8	125.94	126.50	-8	2,216	-0.36%
2024/03/15	2	124.25	0	0.00	123.50	2	2,250	0.09%
2024/03/14	0.1	127.00	1.1	125.07	125.50	-1	2,331	-0.04%
2024/03/13	8.1	127.24	0.2	127.50	126.50	7.9	2,357	0.33%
2024/03/12	3.1	128.06	3.2	129.03	129.50	-0.1	2,385	0.00%
2024/03/11	3	128.50	1	129.00	128.50	2	2,393	0.08%
2024/03/08	7	132.07	5.4	132.74	129.50	1.6	2,439	0.07%
2024/03/07	11	131.59	2	133.50	131.50	9	2,390	0.38%
2024/03/06	4	132.25	11	130.68	132.00	-7	2,447	-0.29%
2024/03/05	5	132.00	2	132.50	131.50	3	2,529	0.12%
2024/03/04	2.1	131.00	5	131.50	130.50	-2.9	2,580	-0.11%
2024/03/01	4.1	129.51	1	131.00	129.50	3.1	2,691	0.12%
2024/02/29	3	130.33	5	130.60	132.00	-2	2,817	-0.07%
2024/02/27	8	128.56	0	131.50	128.50	8	2,893	0.28%
2024/02/26	2.3	131.57	11	132.95	130.50	-8.7	3,073	-0.28%
2024/02/23	7	134.79	6	135.17	132.50	1	3,063	0.03%
2024/02/22	3	131.00	1	132.00	131.50	2	3,009	0.07%
2024/02/21	8.2	129.57	3.1	130.47	129.50	5.1	2,972	0.17%
2024/02/20	1.1	134.15	6.3	135.34	135.50	-5.2	2,886	-0.18%
2024/02/19	2.1	135.92	2	134.00	133.50	0.1	2,822	0.00%
2024/02/16	0	0.00	3	132.00	132.50	-3	2,756	-0.11%
2024/02/15	4.2	129.48	13	129.96	131.50	-8.8	2,759	-0.32%
2024/02/05	5	127.00	0	0.00	126.50	5	2,821	0.18%
2024/02/02	1	128.00	5	129.00	128.00	-4	2,833	-0.14%
2024/02/01	3	127.17	1	127.50	126.00	2	2,787	0.07%
2024/01/31	1	126.00	0	0.00	125.50	1	2,787	0.04%
2024/01/30	0	0.00	1	127.50	127.00	-1	2,866	-0.03%
2024/01/29	0	0.00	5	127.00	126.50	-5	2,963	-0.17%
2024/01/26	7	126.29	3	126.17	126.00	4	2,974	0.13%
2024/01/25	10	127.50	2	128.00	126.50	8	2,989	0.27%
2024/01/24	4	127.75	9	128.39	127.50	-5	2,970	-0.17%
2024/01/22	5.1	127.48	0	0.00	127.00	5.1	2,955	0.17%
2024/01/19	14	126.21	6	128.33	125.50	8	2,939	0.27%
2024/01/18	0	0.00	3.1	123.81	124.00	-3.1	2,920	-0.11%
2024/01/17	5.2	123.68	5	122.50	122.00	0.2	2,970	0.01%
2024/01/16	1	124.00	1	124.00	124.00	0	2,963	0.00%
2024/01/15	0	124.50	0	0.00	123.50	0	2,988	0.00%
2024/01/12	0	123.50	0	0.00	122.00	0	3,070	0.00%
2024/01/11	1	122.50	1	122.50	122.50	0	3,149	0.00%
2024/01/10	2	120.50	1	121.50	121.50	1	3,164	0.03%
2024/01/09	1	121.00	0	0.00	120.50	1	3,195	0.03%
2024/01/08	1.1	121.05	18	121.47	120.50	-16.9	3,204	-0.53%
2024/01/05	1.1	122.50	4	123.63	123.00	-2.9	3,216	-0.09%
2024/01/04	4	124.38	3	124.17	123.00	1	3,265	0.03%
2024/01/03	2.1	124.52	0	0.00	124.00	2.1	3,256	0.07%
2024/01/02	4	125.88	0	0.00	126.00	4	3,248	0.12%
2023/12/29	2	126.75	0	0.00	127.50	2	3,250	0.06%
2023/12/28	5	127.80	2	128.50	128.00	3	3,273	0.09%
2023/12/27	1	128.00	3	128.33	128.00	-2	3,291	-0.06%
2023/12/26	0	0.00	3	127.00	126.50	-3	3,311	-0.09%
2023/12/25	0.1	125.00	0	0.00	125.00	0.1	3,377	0.00%
2023/12/22	0.1	125.50	1	125.00	124.50	-0.9	3,433	-0.03%
2023/12/20	6.2	125.84	0	0.00	125.00	6.2	3,405	0.18%
2023/12/19	3	127.00	2	127.00	127.00	1	3,373	0.03%
2023/12/18	8	128.31	11	128.91	128.00	-3	3,370	-0.09%
2023/12/15	1	131.52	2.2	131.74	130.00	-1.1	3,365	-0.03%
2023/12/14	1	130.50	6	130.33	130.00	-5	3,308	-0.15%
2023/12/13	3.1	128.35	0	0.00	128.00	3.1	3,271	0.09%
2023/12/12	5.2	128.00	5	128.90	127.50	0.2	3,258	0.01%
2023/12/11	8.6	128.26	14.1	128.36	128.50	-5.5	3,222	-0.17%
2023/12/08	4	136.88	2.1	136.81	136.00	1.9	3,128	0.06%
2023/12/07	4.6	134.30	4	135.13	135.00	0.6	3,092	0.02%
2023/12/06	1.1	136.98	3.1	137.48	136.00	-2.1	3,046	-0.07%
2023/12/05	28	136.29	9	137.28	135.50	19	3,037	0.63%
2023/12/04	15	138.20	14	139.25	137.50	1	2,976	0.03%
2023/12/01	5	139.10	10	139.95	139.50	-5	2,929	-0.17%
2023/11/30	13	138.77	11.1	138.31	138.00	1.9	2,840	0.07%
2023/11/29	17	135.56	10.1	136.01	136.00	6.9	2,739	0.25%
2023/11/28	8.2	132.80	2	133.75	132.50	6.2	2,664	0.23%
2023/11/27	21	135.93	15	139.10	133.50	6	2,531	0.24%
2023/11/24	3	137.17	5.3	138.92	136.50	-2.3	2,387	-0.10%
2023/11/22	3	131.17	4	132.88	133.50	-1	2,096	-0.05%
2023/11/21	3	131.50	6	132.67	132.50	-3	2,064	-0.15%
2023/11/20	0	0.00	7	130.86	131.00	-7	2,017	-0.35%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	1	128.50	0.3	128.50	128.00	0.7	1,978	0.04%
2023/11/15	4	130.13	6	129.83	128.50	-2	1,973	-0.10%
2023/11/14	0	0.00	1.2	130.34	130.00	-1.2	1,941	-0.06%
2023/11/13	6	130.83	7	130.50	128.50	-1	1,908	-0.05%
2023/11/10	4	127.62	2	127.00	127.00	2	1,789	0.11%
2023/11/09	9	128.72	9	128.67	129.00	0	1,763	0.00%
2023/11/08	4	128.13	2	129.25	128.50	2	1,773	0.11%
2023/11/07	17.1	129.56	6	129.50	130.00	11.1	1,712	0.65%
2023/11/06	1	130.00	7.3	126.39	128.00	-6.3	1,633	-0.38%
2023/11/03	0	0.00	1	121.50	121.00	-1	1,518	-0.07%
2023/11/02	0.1	118.84	2	119.25	120.00	-1.9	1,517	-0.13%
2023/11/01	2	116.50	0	0.00	115.50	2	1,514	0.13%
2023/10/31	2	118.00	1.1	118.32	115.50	0.9	1,516	0.06%
2023/10/30	0	0.00	5.1	118.00	117.00	-5.1	1,510	-0.34%
2023/10/27	0	0.00	1	117.00	117.00	-1	1,535	-0.07%
2023/10/26	7	120.57	2.1	120.71	117.50	4.9	1,550	0.32%
2023/10/25	1	121.00	5.1	121.73	122.50	-4.1	1,527	-0.27%
2023/10/24	5	117.50	0	0.00	118.00	5	1,478	0.34%
2023/10/23	1	118.00	1.1	120.86	116.50	-0.1	1,494	-0.01%
2023/10/20	4	119.88	2	120.25	120.00	2	1,498	0.13%
2023/10/19	0.2	122.72	4	122.13	123.50	-3.8	1,467	-0.26%
2023/10/18	3	115.83	0	0.00	116.00	3	1,470	0.20%
2023/10/17	1.1	118.50	2	118.00	118.00	-0.9	1,490	-0.06%
2023/10/16	5	115.50	0	0.00	115.00	5	1,520	0.33%
2023/10/13	1	118.50	0	0.00	118.00	1	1,554	0.06%
2023/10/12	2.1	117.91	8	117.94	119.00	-6	1,593	-0.37%
2023/10/06	1	112.00	0	0.00	112.00	1	1,719	0.06%
2023/10/04	3	109.00	1	110.50	111.00	2	1,849	0.11%
2023/10/02	0	0.00	1	115.50	115.50	-1	1,943	-0.05%
2023/09/28	0	0.00	1	116.00	117.50	-1	2,015	-0.05%
2023/09/27	2	116.00	5	113.40	118.00	-3	2,224	-0.13%
2023/09/26	2	107.50	0	0.00	108.00	2	2,562	0.08%
2023/09/25	1	108.50	2	109.25	108.50	-1	2,693	-0.04%
2023/09/22	0	0.00	1.3	108.63	109.00	-1.3	2,730	-0.05%
2023/09/21	1	107.00	0	0.00	106.00	1	2,758	0.04%
2023/09/20	2.1	109.00	0.1	109.00	108.00	2.1	2,834	0.07%
2023/09/19	2	111.75	0	0.00	111.00	2	2,924	0.07%
2023/09/15	2	113.50	1	114.00	113.50	1	3,046	0.03%
2023/09/14	0	0.00	2	112.00	113.00	-2	3,093	-0.06%
2023/09/13	1	110.00	1	110.00	110.50	0	3,163	0.00%
2023/09/12	1	110.50	0	0.00	110.50	1	3,224	0.03%
2023/09/11	1	110.50	0	0.00	110.00	1	3,387	0.03%
2023/09/08	1	113.00	0	0.00	111.50	1	3,478	0.03%
2023/09/05	0	0.00	2	116.25	117.00	-2	4,457	-0.04%
2023/09/04	0	0.00	6	113.00	113.00	-6	4,748	-0.13%
2023/08/31	0	111.50	0	0.00	114.00	0	4,918	0.00%
2023/08/25	0	112.00	0	0.00	111.00	0	4,937	0.00%
2023/08/24	2	113.75	1	115.00	113.50	1	4,937	0.02%
2023/08/23	0	0.00	1.2	112.60	113.00	-1.2	4,936	-0.03%
2023/08/22	1	110.50	0	0.00	110.50	1	4,959	0.02%
2023/08/21	0	0.00	2.6	110.50	111.00	-2.6	4,962	-0.05%
2023/08/18	1	111.00	0	0.00	109.00	1	4,945	0.02%
2023/08/16	0	0.00	1	111.50	110.00	-1	4,920	-0.02%
2023/08/15	0	0.00	6	110.50	110.00	-6	4,908	-0.12%
2023/08/14	5	107.80	2.1	108.74	109.00	2.9	4,897	0.06%
2023/08/11	1	113.00	3.1	113.34	113.50	-2.1	4,858	-0.04%
2023/08/10	1	112.50	4.1	113.99	113.00	-3.1	4,851	-0.06%
2023/08/09	3	117.67	2	117.25	117.00	1	4,829	0.02%
2023/08/08	3	117.17	0	0.00	116.00	3	4,820	0.06%
2023/08/07	1	120.00	7	120.00	119.00	-6	4,807	-0.12%
2023/08/04	3	119.67	3	121.33	121.00	0	4,784	0.00%
2023/08/02	1	121.50	0	0.00	120.50	1	4,776	0.02%
2023/08/01	3	123.33	0	0.00	123.50	3	4,750	0.06%
2023/07/31	1	125.00	0	0.00	125.00	1	4,721	0.02%
2023/07/28	2	128.50	3	128.83	128.50	-1	4,688	-0.02%
2023/07/27	0	0.00	2	127.50	127.00	-2	4,669	-0.04%
2023/07/26	9	127.06	5	126.00	125.50	4	4,655	0.09%
2023/07/25	3.1	128.86	2	129.75	129.00	1.1	4,639	0.02%
2023/07/24	4	126.50	1.1	126.86	126.50	2.9	4,607	0.06%
2023/07/21	12.1	129.10	9	129.61	129.50	3.1	4,566	0.07%
2023/07/20	8	134.75	12	135.54	136.50	-4	4,510	-0.09%
2023/07/19	4	135.50	6	136.17	134.00	-2	4,475	-0.04%
2023/07/18	23	134.00	21	134.36	132.50	2	4,433	0.05%
2023/07/17	25.2	135.32	24	135.33	134.00	1.2	4,399	0.03%
2023/07/14	7	135.36	22	136.95	138.00	-15	4,358	-0.34%
2023/07/13	12	136.58	3	138.67	134.50	9	4,332	0.21%
2023/07/12	11	135.59	10	137.20	137.00	1	4,253	0.02%
2023/07/11	13	133.89	9	137.33	133.50	4	4,175	0.10%
2023/07/10	4.2	135.15	9	135.78	136.00	-4.8	4,119	-0.12%
2023/07/07	16.1	133.57	5	133.20	134.00	11.1	4,061	0.27%
2023/07/06	40.4	137.89	14	137.11	135.00	26.4	3,973	0.66%
2023/07/05	29.2	142.72	35	143.23	140.00	-5.8	3,862	-0.15%
2023/07/04	35	141.10	53.8	140.04	144.50	-18.8	3,576	-0.53%
2023/07/03	8.3	130.57	26	131.37	131.50	-17.7	3,173	-0.56%
2023/06/30	5	125.42	5	127.20	128.50	0	3,046	0.00%
2023/06/29	4.1	126.63	1	127.50	126.00	3.1	3,017	0.10%
2023/06/28	9	127.28	3.2	130.00	126.50	5.9	3,009	0.19%
2023/06/27	3	127.83	10	126.85	126.50	-7	2,960	-0.24%
2023/06/26	24	125.65	15	123.83	124.50	9	2,867	0.31%
2023/06/21	29.2	124.36	7.3	123.32	123.00	21.9	2,813	0.78%
2023/06/20	9.1	126.67	0	0.00	126.50	9.1	2,776	0.33%
2023/06/19	16	128.28	10	129.10	129.00	6	2,744	0.22%
2023/06/16	17.3	127.77	2	130.49	127.00	15.2	2,673	0.57%
2023/06/15	12.1	132.25	10	132.55	130.00	2.1	2,616	0.08%
2023/06/14	11	129.64	5.5	129.64	129.00	5.6	2,456	0.23%
2023/06/13	7.5	129.28	28	129.13	130.00	-20.6	2,372	-0.87%
2023/06/12	39.6	131.86	24.1	133.52	128.00	15.5	2,139	0.73%
2023/06/09	11	125.64	23.2	126.34	128.00	-12.2	1,682	-0.72%
2023/06/08	20.1	116.37	28	116.95	116.50	-7.9	1,425	-0.55%
2023/06/07	6.1	108.84	6	111.25	113.00	0.1	1,147	0.01%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/05/31	0	105.00	1	104.50	105.00	-1	1,156	-0.09%
2023/05/29	11	104.95	0	0.00	105.00	11	1,152	0.95%
2023/05/26	20.6	105.51	21	105.00	104.50	-0.5	1,146	-0.04%
2023/05/25	1	102.00	0	0.00	102.50	1	1,117	0.09%
2023/05/19	3	101.00	10	100.50	99.70	-7	1,199	-0.58%
2023/05/18	0	0.00	1	101.00	100.00	-1	1,218	-0.08%
2023/05/12	1	96.50	1	97.30	98.00	0	1,349	0.00%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/03	0	0.00	0.5	100.04	99.50	-0.5	1,479	-0.03%
2023/05/02	0	0.00	3	98.90	99.40	-3	1,496	-0.20%
2023/04/28	1	98.20	0	0.00	98.00	1	1,579	0.06%
2023/04/27	1	97.70	0	0.00	98.10	1	1,583	0.06%
2023/04/26	1	95.80	1	97.70	98.80	0	1,599	0.00%
2023/04/21	1	103.50	0	0.00	102.00	1	1,639	0.06%
2023/04/20	2	105.75	0	0.00	105.00	2	1,658	0.12%
2023/04/19	3	108.18	0	0.00	107.50	3	1,685	0.18%
2023/04/18	3.4	110.98	3	111.33	110.50	0.4	1,686	0.03%
2023/04/17	1.1	110.15	5	109.20	110.00	-3.9	1,643	-0.24%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/12	6	107.67	0	0.00	107.00	6	1,616	0.37%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/07	1	107.00	1	108.50	107.00	0	1,632	0.00%
2023/04/06	3	107.33	0	0.00	107.00	3	1,634	0.18%
2023/03/30	2	109.00	2	109.25	109.00	0	1,655	0.00%
2023/03/29	1.1	108.18	0	0.00	107.50	1.1	1,661	0.07%
2023/03/28	3	109.50	2	109.50	110.00	1	1,664	0.06%
2023/03/27	0.1	110.00	32	109.33	108.00	-31.9	1,636	-1.95%
2023/03/24	1	111.00	0	0.00	110.50	1	1,643	0.06%
2023/03/23	33.8	111.00	3.6	110.50	110.00	30.3	1,629	1.86%
2023/03/22	4	109.50	2	110.00	110.00	2	1,625	0.12%
2023/03/21	2	108.25	0	0.00	108.00	2	1,613	0.12%
2023/03/16	3	105.50	0	0.00	105.00	3	1,624	0.18%
2023/03/15	0	0.00	1	108.00	107.50	-1	1,645	-0.06%
2023/03/14	1	106.50	6	106.58	106.50	-5	1,667	-0.30%
2023/03/13	0	0.00	1	107.00	107.00	-1	1,736	-0.06%
2023/03/10	0.3	111.00	1	109.50	110.00	-0.7	1,747	-0.04%
2023/03/08	11.3	110.66	19	110.53	111.50	-7.7	1,820	-0.42%
2023/03/07	6	105.25	0	0.00	105.00	6	1,717	0.35%
2023/03/06	0	0.00	5	105.10	105.50	-5	1,721	-0.29%
2023/03/03	1	104.00	0	0.00	103.00	1	1,724	0.06%
2023/03/02	1	103.00	0	0.00	103.50	1	1,756	0.06%
2023/02/24	1	104.00	1	103.00	103.00	0	1,836	0.00%
2023/02/23	0	0.00	2	103.50	103.50	-2	1,875	-0.11%
2023/02/22	4	102.00	0	0.00	101.50	4	1,922	0.21%
2023/02/21	1.3	104.00	2	103.75	104.00	-0.8	1,967	-0.04%
2023/02/20	2	103.75	6	103.58	104.00	-4	2,166	-0.18%
2023/02/17	6	103.17	2.3	103.34	104.00	3.7	2,329	0.16%
2023/02/16	0	0.00	2	106.75	106.50	-2	2,299	-0.09%
2023/02/15	1	104.50	2	105.50	104.00	-1	2,338	-0.04%
2023/02/13	5	106.00	0	0.00	105.50	5	2,382	0.21%
2023/02/10	4	108.63	6	113.08	107.00	-2	2,416	-0.08%
2023/02/09	1	110.00	2	109.75	109.50	-1	2,373	-0.04%
2023/02/08	0	0.00	8	109.63	108.50	-8	2,368	-0.34%
2023/02/07	0	0.00	5	108.50	108.00	-5	2,346	-0.21%
2023/02/03	4	108.50	2	109.75	107.50	2	2,350	0.09%
2023/02/02	0	0.00	3	109.67	109.00	-3	2,346	-0.13%
2023/02/01	0	0.00	2	107.25	107.50	-2	2,326	-0.09%
2023/01/31	1	106.00	2	106.75	107.00	-1	2,332	-0.04%
2023/01/30	12	106.54	1	108.00	106.00	11	2,325	0.47%
2023/01/17	1	104.50	1	104.50	104.50	0	2,255	0.00%
2023/01/16	1	103.50	6	103.83	103.50	-5	2,261	-0.22%
2023/01/13	2	102.00	1	101.50	101.50	1	2,252	0.04%
2023/01/12	6	101.50	1	101.00	101.00	5	2,200	0.23%
2023/01/11	1	103.00	1	102.50	102.50	0	2,206	0.00%
2023/01/10	3.1	105.00	3	105.50	104.50	0.1	2,203	0.01%
2023/01/09	8	105.06	7	104.29	104.00	1	2,182	0.05%
2023/01/06	3	101.50	9	101.67	102.00	-6	2,163	-0.28%
2023/01/04	0	0.00	1	98.50	98.50	-1	2,200	-0.05%
2022/12/30	1	96.60	2	97.50	96.30	-1	2,255	-0.04%
2022/12/28	6	96.33	1	95.40	95.40	5	2,345	0.21%
2022/12/27	1	99.60	1.3	100.38	99.20	-0.3	2,407	-0.01%
2022/12/26	2	99.10	1	98.50	98.50	1	2,486	0.04%
2022/12/23	3	98.87	1	99.10	99.50	2	2,554	0.08%
2022/12/22	1	101.50	1	102.50	101.00	0	2,641	0.00%
2022/12/21	2	100.50	2	102.00	100.50	0	2,707	0.00%
2022/12/20	2	102.50	0	0.00	100.50	2	2,752	0.07%
2022/12/19	0	0.00	1.1	103.98	103.50	-1.1	2,786	-0.04%
2022/12/16	3	102.33	2	102.75	102.50	1	2,826	0.04%
2022/12/15	0	0.00	1.1	105.50	105.00	-1.1	2,812	-0.04%
2022/12/14	0	0.00	4.5	104.72	105.50	-4.5	2,808	-0.16%
2022/12/13	4	103.13	1	104.00	102.50	3	2,799	0.11%
2022/12/09	0	0.00	4	105.38	105.00	-4	2,796	-0.14%
2022/12/08	1	104.00	0	0.00	104.00	1	2,788	0.04%
2022/12/07	3.1	105.61	1	106.50	103.50	2.1	2,784	0.08%
2022/12/06	4	108.00	0	0.00	106.50	4	2,754	0.15%
2022/12/05	3	111.17	6	111.33	111.00	-3	2,723	-0.11%
2022/12/02	4	108.63	9	107.39	108.50	-5	2,658	-0.19%
2022/12/01	5	107.50	9	108.33	106.00	-4	2,630	-0.15%
2022/11/30	1	104.50	5	104.80	104.50	-4	2,535	-0.16%
2022/11/29	3	102.17	20	103.00	103.00	-17	2,536	-0.67%
2022/11/25	2	104.75	0	0.00	104.00	2	2,550	0.08%
2022/11/24	7	104.86	4	104.63	105.50	3	2,562	0.12%
2022/11/23	10	105.00	4	105.63	104.00	6	2,530	0.24%
2022/11/21	5	105.30	2	104.50	104.50	3	2,488	0.12%
2022/11/18	3	106.50	3	104.67	106.00	0	2,459	0.00%
2022/11/17	1.3	105.85	0.1	106.50	107.00	1.2	2,423	0.05%
2022/11/16	27.1	110.14	19	109.05	108.00	8.1	2,381	0.34%
2022/11/15	7.4	105.11	10	106.15	109.50	-2.6	2,254	-0.12%
2022/11/14	4	98.30	4.2	99.12	99.70	-0.2	2,158	-0.01%
2022/11/11	6	98.23	3	98.70	97.80	3	2,164	0.14%
2022/11/09	2	93.80	0	0.00	94.40	2	2,125	0.09%
2022/11/08	1	92.30	0	0.00	92.40	1	2,124	0.05%
2022/11/07	3	93.97	1	93.50	93.30	2	2,197	0.09%
2022/11/04	1	93.10	1	94.10	96.70	0	2,209	0.00%
2022/11/03	2	94.30	0	0.00	94.80	2	2,265	0.09%
2022/10/31	0	0.00	3	94.53	95.70	-3	2,495	-0.12%
2022/10/28	0	0.00	1	91.50	91.40	-1	2,528	-0.04%
2022/10/27	1	90.90	2	90.35	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	1	88.30	88.80	-1	2,533	-0.04%
2022/10/25	1.1	87.41	0	0.00	87.50	1.1	2,534	0.04%
2022/10/24	3	89.27	1	88.70	88.40	2	2,546	0.08%
2022/10/20	1	88.80	1	90.00	90.10	0	2,597	0.00%
2022/10/18	2	89.80	2	90.95	91.70	0	2,659	0.00%
2022/10/14	0	0.00	1	88.80	90.50	-1	2,810	-0.04%
2022/10/13	3	86.93	0	0.00	85.10	3	2,835	0.11%
2022/10/12	0	0.00	1.1	92.41	90.60	-1.1	2,837	-0.04%
2022/10/11	4	89.53	0	0.00	88.50	4	2,908	0.14%
2022/10/07	1	94.20	4	94.65	94.60	-3	3,000	-0.10%
2022/10/06	3	94.73	1	95.60	95.50	2	3,040	0.07%
2022/10/05	2	95.55	2	97.00	94.20	0	3,049	0.00%
2022/10/04	4	92.28	4	93.40	93.80	0	3,038	0.00%
2022/10/03	3.1	90.61	0	0.00	91.00	3.1	3,013	0.10%
2022/09/30	0	0.00	1	95.30	96.00	-1	3,088	-0.03%
2022/09/29	3.1	94.87	5	93.02	92.90	-1.9	3,245	-0.06%
2022/09/28	4	99.05	0	0.00	97.20	4	3,202	0.12%
2022/09/27	1.1	104.36	1	103.50	106.00	0.1	3,173	0.00%
2022/09/26	3.1	104.33	2	104.50	103.00	1.1	3,145	0.03%
2022/09/23	4	113.38	0	0.00	113.00	4	3,130	0.13%
2022/09/22	1	120.50	2	120.50	121.00	-1	3,115	-0.03%
2022/09/20	0	0.00	4	121.50	121.50	-4	3,169	-0.13%
2022/09/19	1	121.50	1	122.50	122.00	0	3,200	0.00%
2022/09/15	1	125.50	1.1	126.45	123.50	-0.1	3,306	0.00%
2022/09/14	1	125.00	0	0.00	125.00	1	3,354	0.03%
2022/09/13	0	0.00	1	126.00	125.00	-1	3,416	-0.03%
2022/09/12	0	0.00	2.1	125.50	125.50	-2.1	3,473	-0.06%
2022/09/08	1	124.50	0.1	123.00	124.50	0.9	3,512	0.03%
2022/09/06	4.2	119.40	0	0.00	119.50	4.2	3,601	0.12%
2022/09/05	1.1	125.00	0.1	123.00	122.00	1.1	3,648	0.03%
2022/09/02	0	0.00	1.1	127.07	128.50	-1.1	3,656	-0.03%
2022/09/01	3	129.00	3	127.00	127.50	0	3,671	0.00%
2022/08/31	0	0.00	3	129.33	131.50	-3	3,663	-0.08%
2022/08/30	1.1	127.05	0.1	127.00	126.50	1	3,655	0.03%
2022/08/29	0.1	124.50	0	0.00	126.00	0.1	3,692	0.00%
2022/08/25	0	0.00	1	129.50	129.50	-1	3,821	-0.03%
2022/08/24	1	129.50	1	128.50	128.00	0	3,855	0.00%
2022/08/22	0	0.00	1.2	130.75	128.50	-1.2	4,022	-0.03%
2022/08/19	1	126.00	3.2	127.44	129.50	-2.2	3,998	-0.06%
2022/08/18	0	0.00	1	125.00	124.50	-1	3,947	-0.03%
2022/08/17	1	123.00	2	124.00	124.00	-1	3,950	-0.03%
2022/08/15	1	124.00	1.1	123.45	124.50	-0.1	4,055	0.00%
2022/08/12	3.1	117.55	5	120.20	122.50	-1.9	4,094	-0.05%
2022/08/11	3	121.50	2	122.00	120.50	1	4,113	0.02%
2022/08/10	7	121.00	2	121.50	120.50	5	4,137	0.12%
2022/08/09	3.2	125.83	1	125.00	125.00	2.2	4,121	0.05%
2022/08/05	14	130.14	16.2	129.12	129.50	-2.2	4,038	-0.05%
2022/08/04	0	0.00	3.4	128.15	129.50	-3.4	3,959	-0.09%
2022/08/03	1.1	124.95	1	126.00	126.00	0.1	3,961	0.00%
2022/08/01	14	127.00	24	127.10	127.00	-10	3,991	-0.25%
2022/07/29	2	129.00	2.1	128.02	129.00	-0.1	4,034	0.00%
2022/07/28	2.1	126.07	3	128.00	126.50	-0.9	4,072	-0.02%
2022/07/27	3	126.17	2	128.25	128.50	1	4,109	0.02%
2022/07/26	0	0.00	4.1	127.84	127.50	-4.1	4,362	-0.09%
2022/07/22	16.1	125.43	14	126.36	125.00	2.1	4,576	0.05%
2022/07/21	3	126.00	12.3	126.46	128.00	-9.3	4,613	-0.20%
2022/07/20	3	124.83	3	123.00	122.00	0	4,686	0.00%
2022/07/19	2	124.25	1	122.50	122.50	1	4,758	0.02%
2022/07/18	29	123.93	21	123.36	124.50	8	4,884	0.16%
2022/07/15	3	119.33	10.6	121.46	122.00	-7.6	5,046	-0.15%
2022/07/14	1	107.00	1	109.50	114.00	0	4,993	0.00%
2022/07/13	5	110.00	2.6	109.13	108.00	2.4	5,079	0.05%
2022/07/12	1	106.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	1.1	111.53	2	113.00	112.50	-0.9	5,095	-0.02%
2022/07/08	8	110.96	11.2	109.32	111.00	-3.3	5,042	-0.06%
2022/07/07	19.3	105.92	17.1	105.66	111.00	2.3	4,893	0.05%
2022/07/06	2.4	113.65	1	120.50	111.50	1.4	4,678	0.03%
2022/07/05	11	124.73	0	0.00	123.50	11	4,631	0.24%
2022/07/04	0.1	122.50	0	0.00	121.50	0.1	4,591	0.00%
2022/07/01	1.1	127.82	1	121.50	122.00	0.1	4,577	0.00%
2022/06/30	15.1	129.46	14.4	133.06	128.50	0.7	4,554	0.02%
2022/06/29	13.5	134.18	16.1	131.17	134.50	-2.6	4,539	-0.06%
2022/06/28	0	0.00	2.3	132.01	132.50	-2.3	4,668	-0.05%
2022/06/27	2.2	130.47	1	132.00	131.50	1.2	4,742	0.03%
2022/06/24	0	0.00	1	127.00	128.50	-1	4,711	-0.02%
2022/06/23	0	0.00	2	122.25	124.50	-2	4,660	-0.04%
2022/06/22	3	121.67	1.2	119.19	119.50	1.8	4,605	0.04%
2022/06/21	2	120.00	6	122.50	124.50	-4	4,556	-0.09%
2022/06/20	3	125.67	5	124.30	122.00	-2	4,497	-0.04%
2022/06/17	7.2	128.73	7	129.50	129.50	0.2	4,437	0.00%
2022/06/16	4.5	136.61	11	132.82	131.50	-6.5	4,399	-0.15%
2022/06/15	19.1	140.35	0	0.00	137.00	19.1	4,351	0.44%
2022/06/14	11	144.18	4.1	144.54	145.00	6.9	4,309	0.16%
2022/06/13	16	148.25	9	148.11	146.00	7	4,244	0.16%
2022/06/10	3	148.00	8	148.13	148.50	-5	4,214	-0.12%
2022/06/09	1	147.00	2	147.75	148.00	-1	4,190	-0.02%
2022/06/08	17	145.91	11	147.32	146.00	6	4,161	0.14%
2022/06/07	20.1	146.80	11	146.86	147.00	9.1	4,144	0.22%
2022/06/06	5	147.60	4	149.63	147.00	1	4,107	0.02%
2022/06/02	5.1	147.27	1	146.00	146.00	4.1	4,008	0.10%
2022/06/01	3	146.83	2	148.25	148.00	1	3,969	0.03%
2022/05/31	12	146.58	27	149.04	147.00	-15	3,922	-0.38%
2022/05/30	11	145.41	23	146.04	146.00	-12	3,782	-0.32%
2022/05/27	12	142.63	13.3	143.75	143.50	-1.3	3,728	-0.03%
2022/05/26	1	139.50	1	140.50	140.50	0	3,679	0.00%
2022/05/25	11	139.45	18	140.58	140.50	-7	3,661	-0.19%
2022/05/24	5.1	138.88	0	0.00	138.00	5.1	3,663	0.14%
2022/05/23	16	145.44	19.1	144.50	142.50	-3.1	3,617	-0.09%
2022/05/20	1	143.50	4	143.38	144.00	-3	3,542	-0.08%
2022/05/19	12	140.17	28.3	143.22	144.00	-16.3	3,476	-0.47%
2022/05/18	0.2	138.69	1.1	139.41	139.50	-0.9	3,422	-0.03%
2022/05/17	9	139.22	6.1	139.58	140.00	2.9	3,358	0.09%
2022/05/16	9	135.61	11	135.82	135.00	-2	3,322	-0.06%
2022/05/13	1	136.00	23	136.00	135.50	-22	3,295	-0.67%
2022/05/10	0	132.00	0	0.00	135.50	0	3,192	0.00%
2022/05/09	3	132.00	0	0.00	133.00	3	3,173	0.09%
2022/05/06	0	0.00	1	133.50	134.50	-1	3,131	-0.03%
2022/05/05	2.1	137.38	19.1	137.50	134.50	-17	3,077	-0.55%
2022/05/04	2.1	136.40	6	136.33	135.00	-3.9	3,024	-0.13%
2022/05/03	31	140.39	23.4	142.01	137.00	7.7	2,958	0.26%
2022/04/29	9	138.22	4.4	137.86	138.00	4.6	2,675	0.17%
2022/04/28	11.2	136.46	7.4	137.78	135.50	3.8	2,587	0.15%
2022/04/27	6.1	131.39	8.1	132.53	136.00	-2	2,398	-0.08%
2022/04/26	28.2	136.63	29.1	136.96	131.50	-0.9	2,301	-0.04%
2022/04/25	2	138.00	3.1	135.55	137.00	-1.1	2,148	-0.05%
2022/04/22	6	138.92	11	138.18	138.00	-5	2,052	-0.24%
2022/04/21	6	138.42	25.4	138.39	138.00	-19.4	1,943	-1.00%
2022/04/20	7	132.14	6.2	131.12	130.50	0.8	1,676	0.05%
2022/04/19	11.3	130.68	20	130.90	126.50	-8.7	1,602	-0.54%
2022/04/18	2	127.25	9.3	129.45	130.00	-7.3	1,483	-0.49%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/14	0	0.00	1	121.00	122.00	-1	1,419	-0.07%
2022/04/13	0	0.00	0.5	121.50	120.50	-0.5	1,452	-0.03%
2022/04/12	0.6	119.25	3	118.83	120.00	-2.4	1,510	-0.16%
2022/04/11	2.2	119.32	2	119.00	119.50	0.2	1,793	0.01%
2022/04/08	2	123.00	0	0.00	123.00	2	1,832	0.11%
2022/04/07	3	122.50	0	0.00	123.00	3	1,864	0.16%
2022/04/06	16.3	125.06	14.2	126.05	125.00	2.1	1,911	0.11%
2022/04/01	19.2	128.00	0	0.00	128.50	19.2	2,004	0.96%
2022/03/31	17.1	132.21	8	131.75	130.50	9.1	1,990	0.45%
2022/03/30	1	129.00	13.2	129.58	130.50	-12.2	1,826	-0.67%
2022/03/24	0	0.00	2	121.00	120.50	-2	1,752	-0.11%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/21	0	0.00	1	121.00	121.50	-1	1,754	-0.06%
2022/03/17	3	123.00	2	122.00	122.00	1	1,788	0.06%
2022/03/16	1	119.50	0.1	119.50	119.50	0.9	1,777	0.05%
2022/03/15	1	117.00	14	117.61	118.00	-13	1,772	-0.73%
2022/03/14	0	0.00	0.1	119.50	119.50	-0.1	1,781	0.00%
2022/03/10	0	0.00	1	120.00	118.00	-1	1,852	-0.05%
2022/03/09	1	118.50	1	116.50	118.00	0	1,930	0.00%
2022/03/08	1.2	116.88	0	0.00	116.50	1.2	1,968	0.06%
2022/03/07	0.1	117.50	1	117.00	118.50	-0.9	1,988	-0.05%
2022/03/04	0	0.00	1	121.00	120.50	-1	1,993	-0.05%
2022/03/03	0	0.00	0.1	123.00	122.50	-0.1	2,013	0.00%
2022/03/02	10	120.50	0	0.00	121.50	10	2,029	0.49%
2022/03/01	2	120.25	0	0.00	120.50	2	2,032	0.10%
2022/02/25	1	119.00	0	0.00	118.50	1	2,038	0.05%
2022/02/24	2.2	118.57	0	0.00	118.00	2.2	2,053	0.11%
2022/02/23	1	122.00	5	121.50	122.00	-4	2,048	-0.20%
2022/02/22	0.1	120.00	9	119.50	120.00	-8.9	2,086	-0.43%
2022/02/21	0	0.00	8	122.50	122.50	-8	2,091	-0.38%
2022/02/18	18.1	122.34	1	123.00	124.50	17.1	2,107	0.81%
2022/02/17	0	0.00	1	132.00	130.50	-1	2,049	-0.05%
2022/02/16	10	133.00	0	0.00	133.00	10	2,083	0.48%
2022/02/15	0	0.00	2	128.00	128.00	-2	2,116	-0.09%
2022/02/11	0.1	129.00	5.1	129.02	128.50	-5	2,313	-0.22%
2022/02/10	2	132.00	0.1	132.00	132.00	1.9	2,569	0.07%
2022/02/09	2	131.50	0	0.00	132.00	2	2,607	0.08%
2022/02/08	3	129.00	0	0.00	129.50	3	2,664	0.11%
2022/01/26	3	125.00	0	0.00	125.50	3	2,719	0.11%
2022/01/25	2.1	126.76	0	0.00	126.50	2.1	2,804	0.07%
2022/01/24	3.1	128.77	2	128.25	129.50	1.1	2,841	0.04%
2022/01/21	6	131.92	21	131.52	131.00	-15	2,843	-0.53%
2022/01/20	1.2	133.00	1	135.00	135.00	0.2	2,851	0.01%
2022/01/19	2	134.00	4	133.13	133.00	-2	2,867	-0.07%
2022/01/18	8	136.88	0	0.00	136.00	8	2,872	0.28%
2022/01/17	4	137.75	0.2	137.50	137.00	3.8	2,882	0.13%
2022/01/14	16	139.22	4	136.75	136.00	12	2,897	0.41%
2022/01/13	2	136.50	0	0.00	136.50	2	2,916	0.07%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	1.2	136.13	0	0.00	136.50	1.2	3,074	0.04%
2022/01/10	1	138.50	1	139.00	139.50	0	3,363	0.00%
2022/01/07	0	0.00	2	138.50	138.00	-2	3,428	-0.06%
2022/01/06	1.1	141.45	2	141.25	141.50	-0.9	3,396	-0.03%
2022/01/05	13	146.58	3	144.00	143.00	10	3,378	0.30%
2022/01/04	6.5	149.31	22	148.77	146.00	-15.5	3,327	-0.47%
2022/01/03	4.1	144.49	3	144.33	143.00	1.1	3,050	0.04%
2021/12/30	1	145.00	4	143.50	143.00	-3	3,016	-0.10%
2021/12/29	17	142.68	2	143.75	145.00	15	2,999	0.50%
2021/12/28	8	144.19	5.1	142.63	143.00	2.9	2,959	0.10%
2021/12/27	2	137.25	1	138.00	137.00	1	2,874	0.03%
2021/12/24	2	137.50	2	139.25	137.50	0	2,893	0.00%
2021/12/23	2	139.50	0	0.00	138.50	2	2,908	0.07%
2021/12/22	0.1	138.00	1	138.00	137.50	-0.9	2,943	-0.03%
2021/12/21	1	136.50	0	0.00	137.50	1	2,949	0.03%
2021/12/20	0.1	137.00	0	0.00	135.50	0.1	2,956	0.00%
2021/12/17	1	138.00	3	137.00	137.00	-2	2,960	-0.07%
2021/12/16	2	138.25	6	138.58	138.00	-4	2,960	-0.14%
2021/12/15	1	138.00	0	0.00	136.50	1	2,959	0.03%
2021/12/14	0.1	138.00	0	0.00	136.50	0.1	2,979	0.00%
2021/12/13	1	139.50	0	0.00	137.50	1	2,997	0.03%
2021/12/10	0.1	141.00	4	141.25	140.50	-3.9	2,997	-0.13%
2021/12/09	0.1	142.00	4	141.75	141.50	-3.9	3,005	-0.13%
2021/12/08	1	144.00	6.1	143.92	142.00	-5.1	3,038	-0.17%
2021/12/07	3.2	142.84	1	142.00	142.00	2.2	3,038	0.07%
2021/12/06	6	145.25	1	146.00	144.00	5	3,028	0.17%
2021/12/03	2	145.00	25	145.40	144.50	-23	3,015	-0.76%
2021/12/02	10.1	142.29	4	142.75	143.00	6.1	2,974	0.21%
2021/12/01	2	141.25	2.2	140.18	142.00	-0.2	2,961	-0.01%
2021/11/30	1	137.00	2	138.00	138.00	-1	2,964	-0.03%
2021/11/29	1	136.00	1	135.50	136.00	0	3,003	0.00%
2021/11/26	0.1	135.00	0	0.00	134.50	0.1	3,064	0.00%
2021/11/25	1	138.50	3.1	139.85	138.00	-2.1	3,102	-0.07%
2021/11/24	3	138.17	0	138.00	138.50	3	3,117	0.10%
2021/11/23	1.2	140.71	7.2	140.13	138.00	-6	3,137	-0.19%
2021/11/22	0.1	141.50	1	141.00	141.00	-0.9	3,221	-0.03%
2021/11/19	3	144.50	4.1	143.88	143.00	-1.1	3,264	-0.03%
2021/11/18	0	144.00	1	142.50	142.00	-1	3,258	-0.03%
2021/11/17	1	142.00	0.2	143.50	142.00	0.8	3,270	0.02%
2021/11/16	2	143.50	2	144.75	142.50	0	3,270	0.00%
2021/11/15	6.2	145.23	2.1	145.48	144.50	4.1	3,283	0.12%
2021/11/12	54	143.31	56	141.05	143.50	-2	3,317	-0.06%
2021/11/11	5	142.30	3	142.33	142.00	2	3,340	0.06%
2021/11/10	5	147.20	9	147.89	147.50	-4	3,484	-0.11%
2021/11/09	13	146.15	7	146.36	146.50	6	3,652	0.16%
2021/11/08	1	137.50	1	137.50	138.00	0	3,417	0.00%
2021/11/05	1	137.50	10	138.25	138.50	-9	3,474	-0.26%
2021/11/04	3	135.33	1	136.50	136.50	2	3,454	0.06%
2021/11/03	4.1	133.89	0	0.00	134.00	4.1	3,468	0.12%
2021/11/02	3.2	139.97	3	139.00	136.50	0.2	3,486	0.01%
2021/11/01	0	0.00	3.4	138.36	139.00	-3.4	3,422	-0.10%
2021/10/29	2.3	135.78	5	135.60	135.00	-2.7	3,421	-0.08%
2021/10/28	0	0.00	2	136.00	135.00	-2	3,431	-0.06%
2021/10/27	1	136.00	10	135.50	136.00	-9	3,456	-0.26%
2021/10/26	2	136.25	0	0.00	133.00	2	3,480	0.06%
2021/10/25	8	133.75	0	0.00	133.50	8	3,524	0.23%
2021/10/22	0	0.00	2	136.00	134.50	-2	3,615	-0.06%
2021/10/21	10.2	137.04	2	135.50	134.00	8.2	3,638	0.23%
2021/10/20	63.1	137.40	62	136.06	137.50	1.1	3,645	0.03%
2021/10/19	4	136.75	14	137.18	137.50	-10	3,661	-0.27%
2021/10/18	28	133.66	22.2	134.06	134.50	5.8	3,648	0.16%
2021/10/15	1	130.00	4.5	130.78	131.00	-3.5	3,585	-0.10%
2021/10/14	2	119.50	3	119.67	119.50	-1	3,600	-0.03%
2021/10/13	3.1	118.67	0	0.00	119.00	3.1	3,706	0.08%
2021/10/12	2	121.25	3	120.67	121.00	-1	3,828	-0.03%
2021/10/08	0	0.00	1.2	125.58	125.00	-1.2	4,141	-0.03%
2021/10/07	2	124.50	4	125.25	125.50	-2	4,392	-0.05%
2021/10/05	1	118.00	0	0.00	124.00	1	5,048	0.02%
2021/10/04	2	120.25	6	121.00	119.00	-4	5,076	-0.08%
2021/10/01	1.2	123.15	1	125.00	121.50	0.2	5,188	0.00%
2021/09/30	10	127.00	13	127.42	127.50	-3	5,275	-0.06%
2021/09/29	7.3	128.18	1	125.00	124.50	6.3	5,297	0.12%
2021/09/28	1.1	132.00	1	131.50	131.50	0.1	5,324	0.00%
2021/09/27	3	135.50	0	0.00	133.50	3	5,407	0.06%
2021/09/24	2	135.25	3	136.17	136.50	-1	5,473	-0.02%
2021/09/23	1	133.50	2	133.50	133.50	-1	5,526	-0.02%
2021/09/22	5	133.20	19	132.05	133.50	-14	5,632	-0.25%
2021/09/17	1	134.50	5	134.80	136.00	-4	5,678	-0.07%
2021/09/16	6	131.83	1	132.50	132.00	5	5,795	0.09%
2021/09/15	15.2	134.69	14	135.36	133.50	1.2	5,867	0.02%
2021/09/13	4.2	139.26	1	139.50	138.50	3.2	6,083	0.05%
2021/09/10	2	140.75	4	142.88	144.50	-2	6,200	-0.03%
2021/09/09	0	0.00	2	141.00	141.00	-2	6,439	-0.03%
2021/09/08	5	139.30	0	0.00	137.50	5	6,568	0.08%
2021/09/07	22	141.18	4	140.75	141.50	18	6,608	0.27%
2021/09/06	4	147.38	1	149.00	145.50	3	6,826	0.04%
2021/09/03	3	147.83	15.1	149.24	148.50	-12.1	7,138	-0.17%
2021/09/02	41	147.50	41	150.50	147.50	0	7,195	0.00%
2021/09/01	11	148.73	22.1	150.05	152.00	-11.1	7,157	-0.16%
2021/08/31	21	144.83	19	145.39	145.00	2	7,103	0.03%
2021/08/30	0	0.00	10	144.00	143.50	-10	7,113	-0.14%
2021/08/27	5	144.50	6	144.58	142.50	-1	7,142	-0.01%
2021/08/26	9.1	150.68	6.1	150.60	145.00	3	7,202	0.04%
2021/08/25	2	139.50	6	143.00	145.00	-4	7,326	-0.05%
2021/08/24	0	0.00	6	139.50	137.00	-6	7,323	-0.08%
2021/08/23	4	139.63	1.1	140.09	140.00	2.9	7,362	0.04%
2021/08/19	1	139.00	1	135.00	135.50	0	7,484	0.00%
2021/08/18	2.1	138.84	5	137.80	142.00	-3	7,595	-0.04%
2021/08/17	9.2	134.78	8	134.88	134.00	1.2	7,767	0.02%
2021/08/16	9	134.50	9	134.61	134.50	0	7,963	0.00%
2021/08/13	28.3	143.61	2.1	144.93	143.00	26.2	7,790	0.34%
2021/08/12	0	0.00	1	158.00	158.50	-1	7,552	-0.01%
2021/08/11	3	159.00	2	157.75	156.00	1	7,576	0.01%
2021/08/10	0	0.00	3.1	160.58	163.00	-3.1	7,581	-0.04%
2021/08/09	3.2	162.92	1	162.00	162.00	2.2	7,659	0.03%
2021/08/06	1	165.00	2	167.00	165.50	-1	7,759	-0.01%
2021/08/05	1	167.50	0	0.00	168.00	1	7,924	0.01%
2021/08/04	1.1	169.05	0.7	173.00	168.50	0.4	8,069	0.01%
2021/08/03	1	170.00	2	170.50	170.50	-1	8,134	-0.01%
2021/08/02	3	171.00	1.1	172.09	172.00	1.9	8,146	0.02%
2021/07/30	3.5	168.93	0.3	173.00	168.00	3.2	8,183	0.04%
2021/07/29	5.5	165.00	11.3	168.82	171.50	-5.8	8,221	-0.07%
2021/07/28	23.2	161.99	5	166.59	163.50	18.2	8,249	0.22%
2021/07/27	19.2	173.78	8	172.38	170.50	11.2	8,269	0.14%
2021/07/26	1.1	175.55	12	175.42	175.00	-10.9	8,304	-0.13%
2021/07/23	2	171.75	3	171.67	172.50	-1	8,256	-0.01%
2021/07/22	18	171.28	2	170.00	168.00	16	8,207	0.19%
2021/07/21	21.4	168.32	5	171.50	167.50	16.4	8,146	0.20%
2021/07/20	9.1	175.80	2	177.75	175.00	7.1	7,935	0.09%
2021/07/19	7.2	179.81	14	180.46	179.00	-6.8	7,871	-0.09%
2021/07/16	18	184.11	16	183.59	184.50	2	7,815	0.03%
2021/07/15	11.5	187.83	25	187.86	188.00	-13.5	7,706	-0.18%
2021/07/14	8.5	184.21	17.1	185.03	183.00	-8.6	7,431	-0.12%
2021/07/13	31.2	185.01	22	183.50	180.00	9.2	7,207	0.13%
2021/07/12	36	183.50	19.4	181.79	186.00	16.7	6,948	0.24%
2021/07/09	1	171.00	1	170.50	170.50	0	6,644	0.00%
2021/07/08	14	175.46	22	175.57	173.00	-8	6,766	-0.12%
2021/07/07	1.4	174.48	10.1	173.80	172.00	-8.8	6,750	-0.13%
2021/07/06	8	169.31	0	0.00	168.00	8	6,792	0.12%
2021/07/05	13.1	172.05	11	172.86	172.00	2.1	6,838	0.03%
2021/07/02	4	167.88	4	167.38	168.50	0	6,829	0.00%
2021/07/01	6	165.75	4	165.13	164.00	2	6,840	0.03%
2021/06/30	2	169.25	0.4	169.50	169.00	1.6	6,861	0.02%
2021/06/29	10	171.35	8	170.63	168.50	2	6,940	0.03%
2021/06/28	7	173.64	3	174.00	173.00	4	7,134	0.06%
2021/06/25	6	177.42	6	178.08	174.00	0	7,129	0.00%
2021/06/24	4	176.63	6	177.25	176.50	-2	7,045	-0.03%
2021/06/23	14	174.82	14	176.07	175.00	0	7,014	0.00%
2021/06/22	4	171.75	3	172.00	170.50	1	6,885	0.01%
2021/06/21	17	173.21	14	175.14	171.50	3	6,832	0.04%
2021/06/18	10	178.95	25	179.14	177.00	-15	6,705	-0.22%
2021/06/17	2	172.50	7	173.79	174.50	-5	6,484	-0.08%
2021/06/16	12	170.67	10	169.30	169.50	2	6,390	0.03%
2021/06/15	7.4	171.18	13	172.12	172.00	-5.6	6,359	-0.09%
2021/06/11	17	166.68	40	166.74	167.00	-23	6,218	-0.37%
2021/06/10	2	155.50	15	156.63	160.00	-13	5,943	-0.22%
2021/06/09	1	153.50	1	153.50	152.00	0	5,890	0.00%
2021/06/08	2	154.00	4	154.25	155.00	-2	5,946	-0.03%
2021/06/07	7	151.86	11	154.27	154.00	-4	5,999	-0.07%
2021/06/04	6	154.58	4	153.38	151.50	2	5,961	0.03%
2021/06/03	14	157.75	12	157.79	157.00	2	5,978	0.03%
2021/06/02	29	161.59	25.2	160.49	157.50	3.8	5,940	0.06%
2021/06/01	5	153.20	4.1	154.61	155.00	0.9	5,765	0.02%
2021/05/31	33	152.70	32.4	154.73	152.50	0.6	5,804	0.01%
2021/05/28	4	153.36	13	153.69	154.00	-9	5,953	-0.15%
2021/05/27	11	150.82	24	152.04	149.00	-13	5,968	-0.22%
2021/05/26	5	150.41	7	151.64	150.00	-2	5,931	-0.03%
2021/05/25	60.4	149.30	32	148.25	146.50	28.4	5,877	0.48%
2021/05/24	4	138.88	9.1	139.98	143.50	-5.1	5,725	-0.09%
2021/05/21	0	0.00	3	128.67	130.50	-3	5,541	-0.05%
2021/05/20	5	127.90	5	127.50	124.50	0	5,629	0.00%
2021/05/19	4	126.38	0	0.00	127.50	4	5,799	0.07%
2021/05/18	2	128.00	2	130.00	131.00	0	5,877	0.00%
2021/05/17	4	119.50	3	125.83	123.50	1	5,961	0.02%
2021/05/14	12	131.75	8	131.88	127.00	4	6,002	0.07%
2021/05/13	2	133.00	4	128.88	132.00	-2	6,118	-0.03%
2021/05/12	7.1	128.35	7	128.14	122.00	0.1	6,583	0.00%
2021/05/11	5.1	138.18	2.2	136.95	135.00	2.9	6,563	0.04%
2021/05/10	7	147.86	0	0.00	147.00	7	6,685	0.10%
2021/05/07	0	0.00	6	148.67	151.50	-6	6,828	-0.09%
2021/05/06	5	143.10	2	145.00	142.50	3	7,030	0.04%
2021/05/05	25	145.22	18	146.06	145.00	7	7,264	0.10%
2021/05/04	6.2	138.96	11.1	141.41	139.50	-4.9	8,261	-0.06%
2021/05/03	5.2	150.64	3	147.50	146.00	2.2	8,256	0.03%
2021/04/29	1	157.00	1	157.00	156.00	0	8,413	0.00%
2021/04/28	3.1	159.00	0	0.00	158.00	3.1	8,642	0.04%
2021/04/27	0	0.00	2	158.00	159.50	-2	8,883	-0.02%
2021/04/26	3	159.33	1	158.50	158.50	2	9,122	0.02%
2021/04/22	4	158.00	1	161.00	156.00	3	9,853	0.03%
2021/04/21	0	0.00	3	160.00	159.50	-3	10,035	-0.03%
2021/04/20	0	0.00	2	162.00	162.00	-2	10,308	-0.02%
2021/04/19	2	158.50	3	158.67	158.00	-1	10,647	-0.01%
2021/04/16	7.1	162.08	2	161.75	161.00	5.1	11,002	0.05%
2021/04/15	2	161.25	3	161.67	164.50	-1	11,521	-0.01%
2021/04/14	15.2	159.57	18.1	158.11	159.00	-2.9	12,043	-0.02%
2021/04/13	12	165.46	4	167.63	164.50	8	12,703	0.06%
2021/04/12	18.1	169.42	1	168.00	168.00	17.1	12,875	0.13%
2021/04/09	9	176.22	9	175.00	175.00	0	13,056	0.00%
2021/04/08	9	178.44	3.2	178.66	178.50	5.8	13,451	0.04%
2021/04/07	8.2	178.60	7	178.57	179.50	1.2	13,495	0.01%
2021/04/06	6	177.17	10	176.60	176.00	-4	13,482	-0.03%
2021/04/01	3	180.00	3	180.00	179.00	0	13,519	0.00%
2021/03/31	12.1	180.47	32	179.45	181.00	-19.9	13,493	-0.15%
2021/03/30	1	174.50	3.1	174.68	173.50	-2.1	13,352	-0.02%
2021/03/29	13	173.85	2	173.25	172.50	11	13,563	0.08%
2021/03/26	1.1	169.45	4	172.99	173.00	-2.9	13,815	-0.02%
2021/03/25	5	168.30	6	168.08	166.50	-1	14,068	-0.01%
2021/03/24	5	167.60	3	167.00	167.00	2	14,155	0.01%
2021/03/23	1	171.50	1	173.00	170.00	0	14,331	0.00%
2021/03/22	10	172.70	6	171.50	171.00	4	14,591	0.03%
2021/03/19	2	173.50	2	175.25	174.50	0	15,058	0.00%
2021/03/18	4	174.38	4	175.75	174.50	0	15,457	0.00%
2021/03/17	6	175.92	14	175.89	173.00	-8	16,019	-0.05%
2021/03/16	0.1	174.00	3	173.67	172.00	-2.9	16,435	-0.02%
2021/03/15	5	175.50	2	173.50	173.00	3	17,301	0.02%
2021/03/12	6	176.33	2	176.25	174.00	4	18,042	0.02%
2021/03/11	11	170.86	116	170.25	174.50	-105	18,240	-0.58%	大賣/鉅額交易
2021/03/10	5.1	169.99	4	168.88	168.00	1.1	18,435	0.01%
2021/03/09	1	169.00	0	0.00	169.50	1	18,692	0.01%
2021/03/08	10.1	169.12	3	167.00	166.50	7.1	18,842	0.04%
2021/03/05	1	170.00	3	171.17	170.00	-2	18,948	-0.01%
2021/03/04	54	174.34	4	173.63	173.00	50	19,169	0.26%
2021/03/03	59	177.15	10.2	172.30	177.50	48.8	19,401	0.25%
2021/03/02	6.2	171.00	3	167.17	166.50	3.2	19,411	0.02%
2021/02/26	8	172.25	2	172.50	173.00	6	19,843	0.03%
2021/02/25	7	176.57	3	176.67	175.00	4	20,021	0.02%
2021/02/24	6	178.08	12	180.04	177.00	-6	20,393	-0.03%
2021/02/23	12	177.92	6	178.75	178.50	6	20,736	0.03%
2021/02/22	13	183.08	0	0.00	181.50	13	21,242	0.06%
2021/02/19	7	184.07	11	183.36	183.50	-4	21,752	-0.02%
2021/02/18	9	178.39	4	178.88	179.00	5	22,257	0.02%
2021/02/17	10	180.55	10	180.20	181.00	0	22,991	0.00%
2021/02/05	15	176.40	15	175.77	174.50	0	23,351	0.00%
2021/02/04	23	172.89	15	173.03	174.00	8	23,961	0.03%
2021/02/03	66.2	181.60	33	179.05	178.00	33.2	24,408	0.14%
2021/02/02	14	193.00	13	192.04	192.50	1	24,549	0.00%
2021/02/01	23	183.15	24	184.02	191.00	-1	25,135	0.00%
2021/01/29	30.1	190.78	11	188.18	185.50	19.1	25,467	0.08%
2021/01/28	15.1	193.94	34	194.93	192.00	-18.9	25,635	-0.07%
2021/01/27	12	204.88	21	205.95	203.00	-9	25,941	-0.03%
2021/01/26	77	211.80	91.1	212.42	203.00	-14.1	26,040	-0.05%
2021/01/25	10	200.30	8	200.69	200.00	2	24,975	0.01%
2021/01/22	16.4	202.43	9	203.00	203.00	7.4	24,898	0.03%
2021/01/21	10.2	200.02	15	200.67	203.00	-4.9	24,715	-0.02%
2021/01/20	21	198.02	9	199.39	195.00	12	24,517	0.05%
2021/01/19	9.1	202.36	14	203.86	204.00	-4.9	24,299	-0.02%
2021/01/18	21.4	193.10	32	196.86	202.50	-10.7	24,131	-0.04%
2021/01/15	33.2	203.01	7	200.71	193.00	26.2	23,970	0.11%
2021/01/14	8	200.75	7	202.29	199.00	1	23,591	0.00%
2021/01/13	18.2	202.34	463	201.23	202.00	-444.8	23,410	-1.90%	大賣/鉅額交易
2021/01/12	60	204.59	27	201.98	199.50	33	23,156	0.14%
2021/01/11	29.1	201.63	44	201.69	205.50	-14.9	22,830	-0.07%
2021/01/08	44	200.55	49.1	201.40	196.00	-5.1	22,519	-0.02%
2021/01/07	42.2	201.67	41	201.46	203.00	1.2	22,024	0.01%
2021/01/06	41.1	194.34	65	196.61	193.00	-23.9	21,470	-0.11%
2021/01/05	34	190.13	107	191.76	188.00	-73	20,708	-0.35%	大賣/
2021/01/04	38	185.21	43	186.70	187.50	-5	20,524	-0.02%
2020/12/31	234.1	180.64	79	185.50	183.50	155.1	20,324	0.76%	大買/鉅額交易
2020/12/30	34	174.97	24	174.40	176.50	10	19,893	0.05%
2020/12/29	32	172.84	26.1	174.11	171.50	5.9	19,833	0.03%
2020/12/28	9	172.39	13	172.96	172.00	-4	19,785	-0.02%
2020/12/25	17	170.44	10	170.90	169.00	7	19,703	0.04%
2020/12/24	21.1	172.59	18	171.39	170.00	3.1	19,653	0.02%
2020/12/23	29	171.50	36	172.31	173.50	-7	19,578	-0.04%
2020/12/22	12	169.58	15	169.47	167.50	-3	19,489	-0.02%
2020/12/21	20	164.70	4	165.00	164.00	16	19,295	0.08%
2020/12/18	15	171.93	2	170.75	171.50	13	19,108	0.07%
2020/12/17	52	173.96	49	173.77	175.00	3	19,345	0.02%
2020/12/16	44	175.77	38	174.49	171.50	6	19,198	0.03%
2020/12/15	54	175.61	48	171.52	171.00	6	18,978	0.03%
2020/12/14	112	181.48	33.2	180.08	176.00	78.8	18,544	0.43%	大買/
2020/12/11	292.1	198.18	26	190.79	188.00	266.1	18,244	1.46%	大買/鉅額交易
2020/12/10	53	205.75	37	206.42	208.50	16	17,953	0.09%
2020/12/09	46.1	205.73	34	204.72	204.00	12.1	17,732	0.07%
2020/12/08	18.2	194.29	56.1	193.93	199.00	-37.9	16,902	-0.22%
2020/12/07	26	177.73	26	179.33	181.00	0	16,210	0.00%
2020/12/04	31.1	180.79	7	179.07	176.50	24.1	16,011	0.15%
2020/12/03	18	176.42	38	180.68	185.00	-20	15,856	-0.13%
2020/12/02	51	180.71	35	178.73	177.00	16	15,706	0.10%
2020/12/01	14	178.57	23	180.07	180.50	-9	15,636	-0.06%
2020/11/30	29	179.86	43	180.76	179.50	-14	15,668	-0.09%
2020/11/27	24	174.73	12	174.83	177.00	12	15,781	0.08%
2020/11/26	14	179.79	5	179.40	179.50	9	15,633	0.06%
2020/11/25	38	181.62	28	179.43	179.00	10	15,522	0.06%
2020/11/24	24	188.19	9	189.44	185.00	15	15,127	0.10%
2020/11/23	58	187.21	58	187.59	190.00	0	15,109	0.00%
2020/11/20	23	189.72	19	190.21	187.00	4	15,053	0.03%
2020/11/19	69	187.77	63	190.35	189.50	6	14,903	0.04%
2020/11/18	35	183.41	56	185.04	186.50	-21	14,501	-0.14%
2020/11/17	91	186.42	41	186.70	179.50	50	14,192	0.35%
2020/11/16	53	181.59	52	183.37	190.00	1	13,878	0.01%
2020/11/13	48	168.88	77	171.68	175.00	-29	13,259	-0.22%
2020/11/12	56.1	170.40	40	169.60	170.00	16.1	12,977	0.12%
2020/11/11	37	160.92	36	164.67	171.00	1	12,355	0.01%
2020/11/10	49	158.09	45	155.32	160.00	4	11,944	0.03%
2020/11/09	26.1	150.74	31	151.93	156.50	-4.9	11,295	-0.04%
2020/11/06	29	140.69	47	141.27	142.50	-18	10,799	-0.17%
2020/11/05	7	134.50	9	135.00	136.50	-2	10,591	-0.02%
2020/11/04	17	132.41	36.5	131.83	135.00	-19.5	10,510	-0.19%
2020/11/03	6.1	124.80	22	126.82	127.00	-15.9	10,071	-0.16%
2020/11/02	1	118.50	0	0.00	119.50	1	9,829	0.01%
2020/10/30	3	120.00	3	120.83	120.00	0	9,998	0.00%
2020/10/29	1	118.50	0	0.00	121.00	1	10,137	0.01%
2020/10/28	0	0.00	2	121.25	120.50	-2	10,289	-0.02%
2020/10/27	5	120.00	68	121.61	124.00	-63	10,407	-0.61%
2020/10/26	63	124.51	14	124.93	122.50	49	10,636	0.46%
2020/10/23	20	122.78	48	123.95	124.50	-28	10,925	-0.26%
2020/10/22	1	116.50	9	118.94	121.00	-8	11,681	-0.07%
2020/10/21	10	118.70	3	119.83	117.00	7	12,242	0.06%
2020/10/20	5	117.10	1	117.50	117.50	4	12,615	0.03%
2020/10/19	5	119.20	1	120.00	118.50	4	12,784	0.03%
2020/10/16	2	118.25	3	122.33	118.50	-1	13,006	-0.01%
2020/10/15	2	122.75	3	123.50	123.00	-1	13,396	-0.01%
2020/10/14	9	123.06	2	123.00	122.50	7	13,720	0.05%
2020/10/13	1	122.50	3	122.83	123.50	-2	14,190	-0.01%
2020/10/12	7	122.93	8	122.50	121.50	-1	14,629	-0.01%
2020/10/08	12	121.38	8	121.25	121.00	4	15,305	0.03%
2020/10/07	2	118.00	2	117.75	118.00	0	15,940	0.00%
2020/10/06	1	117.50	2	118.50	117.00	-1	16,476	-0.01%
2020/09/30	2	114.50	5	115.20	117.00	-3	17,743	-0.02%
2020/09/29	5	114.20	2	115.00	113.50	3	18,154	0.02%
2020/09/28	8	114.00	7	114.07	114.00	1	18,800	0.01%
2020/09/25	45	112.77	7	110.86	110.50	38	19,141	0.20%
2020/09/24	6	115.00	0	0.00	115.00	6	19,447	0.03%
2020/09/23	3	118.17	8	118.44	119.50	-5	20,036	-0.02%
2020/09/22	41	119.00	21	119.07	118.00	20	20,364	0.10%
2020/09/21	1	125.00	6	125.50	125.50	-5	20,809	-0.02%
2020/09/18	2	127.75	3	128.17	127.00	-1	21,670	0.00%
2020/09/17	1	128.00	2	127.75	127.00	-1	22,528	0.00%
2020/09/16	5	130.30	5	129.30	128.00	0	23,416	0.00%
2020/09/15	32	131.38	18	130.81	129.50	14	23,469	0.06%
2020/09/14	9	129.94	26	130.02	131.50	-17	23,225	-0.07%
2020/09/11	15	125.00	14	126.43	125.50	1	23,024	0.00%
2020/09/10	14	126.79	14	126.25	125.00	0	22,969	0.00%
2020/09/09	11	123.50	16.1	125.01	126.50	-5.1	22,944	-0.02%
2020/09/08	14	125.57	14	125.46	126.00	0	22,944	0.00%
2020/09/07	20.1	126.34	33	123.70	124.00	-12.9	22,954	-0.06%
2020/09/04	31	125.19	24	126.67	129.00	7	22,976	0.03%
2020/09/03	23.4	129.58	14	130.14	127.50	9.4	22,886	0.04%
2020/09/02	13	128.35	34	129.01	129.00	-21	22,798	-0.09%
2020/09/01	1	125.00	8	125.19	125.50	-7	22,541	-0.03%
2020/08/31	2	123.00	8	123.13	123.50	-6	22,476	-0.03%
2020/08/28	10	121.85	13	120.46	123.00	-3	22,550	-0.01%
2020/08/27	30	123.07	29	121.93	121.50	1	22,530	0.00%
2020/08/26	30	121.18	44	122.36	122.00	-14	22,493	-0.06%
2020/08/25	8	116.31	30	117.24	118.00	-22	22,183	-0.10%
2020/08/24	11	109.23	9	109.94	112.00	2	21,931	0.01%
2020/08/21	21	107.21	37	108.07	110.00	-16	21,832	-0.07%
2020/08/20	44	107.01	15	107.00	102.00	29	21,572	0.13%
2020/08/19	14	115.25	6	114.08	112.50	8	21,309	0.04%
2020/08/18	35	118.20	18	117.72	118.00	17	21,142	0.08%
2020/08/17	17	122.38	3	124.83	122.00	14	20,998	0.07%
2020/08/14	15	120.20	18	122.50	126.00	-3	21,133	-0.01%
2020/08/13	8	121.44	4	122.00	120.50	4	20,947	0.02%
2020/08/12	19	125.89	2	124.25	123.50	17	20,939	0.08%
2020/08/11	67	130.05	59	128.92	127.50	8	20,872	0.04%
2020/08/10	22	129.18	27	130.26	128.00	-5	20,869	-0.02%
2020/08/07	24	128.42	26	129.00	126.50	-2	20,790	-0.01%
2020/08/06	9	129.67	17	129.12	128.50	-8	20,802	-0.04%
2020/08/05	29	129.10	40	129.05	127.00	-11	20,761	-0.05%
2020/08/04	43	127.57	42	128.61	128.00	1	20,817	0.00%
2020/08/03	63	126.52	92	127.05	125.00	-29	20,802	-0.14%
2020/07/31	21	124.10	26	124.27	126.00	-5	20,709	-0.02%
2020/07/30	20	125.65	13	124.31	123.00	7	20,683	0.03%
2020/07/29	42	120.04	41	120.79	125.00	1	20,576	0.00%
2020/07/28	92	131.58	74	134.03	119.00	18	20,433	0.09%
2020/07/27	137	128.09	144	128.88	130.00	-7	19,670	-0.04%	大買/大賣/
2020/07/24	91	126.21	87	127.36	122.00	4	19,162	0.02%
2020/07/23	53	126.28	41	126.57	125.50	12	18,906	0.06%
2020/07/22	18	125.75	12	126.42	128.00	6	18,943	0.03%
2020/07/21	89	126.45	92	125.60	126.50	-3	18,718	-0.02%
2020/07/20	19	118.39	27	119.26	120.50	-8	18,387	-0.04%
2020/07/17	32	122.73	28	120.14	121.50	4	18,135	0.02%
2020/07/16	30	126.70	29	126.48	128.00	1	17,773	0.01%
2020/07/15	73	127.82	27	129.00	125.00	46	17,379	0.26%
2020/07/14	52	140.62	35	140.44	136.50	17	16,998	0.10%
2020/07/13	16	135.59	32	136.67	140.50	-16	16,475	-0.10%
2020/07/10	58	134.87	42	136.23	128.00	16	16,084	0.10%
2020/07/09	32	138.69	41	140.34	138.00	-9	15,491	-0.06%
2020/07/08	29	132.84	20	132.40	133.00	9	14,981	0.06%
2020/07/07	32	128.56	21	129.52	129.50	11	14,728	0.07%
2020/07/06	19	121.32	23	123.65	123.00	-4	14,173	-0.03%
2020/07/03	26	121.10	25	121.70	119.50	1	13,982	0.01%
2020/07/02	20	122.68	34	120.75	125.00	-14	13,554	-0.10%
2020/07/01	14	116.61	17	116.38	116.00	-3	12,873	-0.02%
2020/06/30	43	114.88	27.1	114.09	112.00	15.9	12,431	0.13%
2020/06/29	57	111.85	61	110.72	115.00	-4	11,637	-0.03%
2020/06/24	53	102.75	60	101.90	105.50	-7	10,716	-0.07%
2020/06/23	27	91.85	56	92.63	96.10	-29	9,831	-0.29%
2020/06/22	12	86.67	52	86.39	87.40	-40	8,916	-0.45%
2020/06/19	6	84.10	12	84.48	84.00	-6	8,763	-0.07%
2020/06/18	1	83.60	13	84.25	84.40	-12	8,698	-0.14%
2020/06/17	4	81.40	0	0.00	81.30	4	8,622	0.05%
2020/06/16	8	81.51	8	81.36	82.30	0	8,616	0.00%
2020/06/15	7.1	80.08	7	80.31	79.80	0.1	8,564	0.00%
2020/06/12	12	80.39	1	78.20	81.50	11	8,550	0.13%
2020/06/11	30	83.32	3	85.80	81.60	27	8,523	0.32%
2020/06/10	1	86.60	4	86.45	86.10	-3	8,428	-0.04%
2020/06/09	3	86.47	15	86.91	86.00	-12	8,424	-0.14%
2020/06/08	7	87.50	7	87.69	86.80	0	8,733	0.00%
2020/06/05	3	86.90	12	87.43	86.80	-9	8,930	-0.10%
2020/06/04	10	86.88	17	88.10	86.50	-7	9,056	-0.08%
2020/06/03	4	85.78	8	86.23	85.90	-4	9,109	-0.04%
2020/06/02	19	85.49	8	86.59	84.00	11	9,114	0.12%
2020/06/01	4	84.25	6	84.07	85.20	-2	9,265	-0.02%
2020/05/29	2	81.70	1	81.20	81.70	1	9,465	0.01%
2020/05/28	9	83.10	14	83.10	81.50	-5	9,550	-0.05%
2020/05/27	2	84.90	3	84.63	84.00	-1	9,539	-0.01%
2020/05/26	10	84.92	2	85.05	84.50	8	9,532	0.08%
2020/05/25	17	82.71	15	82.00	83.40	2	9,439	0.02%
2020/05/22	10	82.42	5	83.40	81.90	5	9,445	0.05%
2020/05/21	9	82.68	74	83.15	84.50	-65	9,372	-0.69%
2020/05/20	8	78.50	4	78.58	78.20	4	9,126	0.04%
2020/05/19	27	79.01	7	78.94	77.70	20	9,054	0.22%
2020/05/18	65	80.26	12	81.02	79.10	53	8,949	0.59%
2020/05/15	19	82.39	8	82.24	83.50	11	8,879	0.12%
2020/05/14	23	86.97	19	86.88	85.20	4	8,911	0.04%
2020/05/13	7	87.41	6	87.75	88.40	1	9,000	0.01%
2020/05/12	3	86.30	7	87.39	86.10	-4	9,134	-0.04%
2020/05/11	15	87.53	8	87.60	87.30	7	9,661	0.07%
2020/05/08	5	85.30	72	85.59	84.80	-67	9,777	-0.69%
2020/05/07	5	83.50	10	83.18	83.70	-5	9,807	-0.05%
2020/05/06	30	82.14	1	82.80	81.70	29	9,836	0.29%
2020/05/05	12	84.53	3	85.47	83.50	9	9,946	0.09%
2020/05/04	9	84.08	6	84.15	85.00	3	9,910	0.03%
2020/04/30	7	83.36	8	83.03	82.70	-1	9,851	-0.01%
2020/04/29	3	82.80	2	83.20	81.90	1	9,859	0.01%
2020/04/28	9	83.36	10	82.14	82.00	-1	9,997	-0.01%
2020/04/27	6	80.37	52	80.64	83.00	-46	9,876	-0.47%
2020/04/24	3	78.00	12	78.45	77.70	-9	9,790	-0.09%
2020/04/23	4	77.83	1	78.60	78.10	3	10,157	0.03%
2020/04/22	6	74.13	70	74.70	76.80	-64	10,429	-0.61%
2020/04/21	15	76.35	0	0.00	75.00	15	10,445	0.14%
2020/04/20	15	78.07	8	78.09	78.60	7	10,568	0.07%
2020/04/17	21	80.70	12	80.84	79.40	9	10,565	0.09%
2020/04/16	9	76.78	11	76.90	78.00	-2	10,358	-0.02%
2020/04/15	10	74.57	9	75.39	74.70	1	10,145	0.01%
2020/04/14	1	73.00	5	73.42	73.60	-4	9,967	-0.04%
2020/04/13	28	72.61	3	72.80	72.10	25	9,871	0.25%
2020/04/10	22	73.15	9	73.63	74.50	13	9,748	0.13%
2020/04/09	21	72.84	6	71.88	71.20	15	9,553	0.16%
2020/04/08	22	71.84	5	72.46	73.30	17	9,411	0.18%
2020/04/07	16	67.82	1	69.00	69.00	15	9,184	0.16%
2020/04/01	5	60.60	0	0.00	61.00	5	9,162	0.05%
2020/03/27	3	57.83	0	0.00	57.00	3	9,680	0.03%
2020/03/26	1	56.40	0	0.00	58.50	1	9,843	0.01%
2020/03/19	0	0.00	10	44.15	44.15	-10	11,096	-0.09%
2020/03/18	0	0.00	1	49.50	49.05	-1	11,755	-0.01%
2020/03/17	0	0.00	10	54.33	54.50	-10	12,081	-0.08%
2020/03/13	1	66.50	6	66.50	66.50	-5	11,967	-0.04%
2020/03/12	27	75.98	27	74.16	73.80	0	11,995	0.00%
2020/03/11	30	84.71	4	86.60	82.00	26	11,586	0.22%
2020/03/10	11	86.23	11	84.64	88.90	0	11,269	0.00%
2020/03/09	8	88.40	4	86.93	85.40	4	11,052	0.04%
2020/03/06	1	92.50	2	92.90	92.20	-1	10,805	-0.01%
2020/03/05	10	93.84	25	94.06	94.40	-15	10,694	-0.14%
2020/03/04	12	91.58	4	91.40	90.50	8	10,369	0.08%
2020/03/03	1	92.40	11	92.71	93.30	-10	10,123	-0.10%
2020/03/02	2	86.95	2	88.20	88.00	0	10,366	0.00%
2020/02/27	4	89.80	1	92.00	88.90	3	10,608	0.03%
2020/02/26	4	91.38	0	0.00	91.00	4	10,801	0.04%
2020/02/25	0	0.00	4	92.18	92.80	-4	11,563	-0.03%
2020/02/24	0	0.00	1	89.70	92.00	-1	12,057	-0.01%
2020/02/21	2	90.05	5	89.80	90.70	-3	12,145	-0.02%
2020/02/20	3	90.23	1	90.90	90.50	2	12,200	0.02%
2020/02/19	1	88.00	1	89.40	89.60	0	12,238	0.00%
2020/02/18	18	89.36	2	90.15	87.10	16	12,283	0.13%
2020/02/17	16	92.17	5	92.18	90.30	11	12,367	0.09%
2020/02/14	18	93.33	0	0.00	92.90	18	12,039	0.15%
2020/02/13	8	94.18	12	94.03	92.20	-4	11,828	-0.03%
2020/02/12	58	93.10	46	93.17	93.90	12	11,698	0.10%
2020/02/11	12	88.41	17	88.81	90.30	-5	11,126	-0.04%
2020/02/10	114	82.19	122	82.47	82.10	-8	10,831	-0.07%	大買/大賣/
2020/02/07	8	82.15	4	82.55	81.50	4	10,693	0.04%
2020/02/06	11	82.62	26	83.21	84.50	-15	10,615	-0.14%
2020/02/05	9	79.12	4	79.80	79.10	5	10,467	0.05%
2020/02/04	17	79.43	15	79.44	80.20	2	10,441	0.02%
2020/02/03	8	71.80	3	72.40	74.70	5	10,361	0.05%
2020/01/31	22	79.42	3	79.47	78.60	19	10,724	0.18%
2020/01/30	15	80.70	0	0.00	80.70	15	10,841	0.14%
2020/01/20	45	90.45	47	89.90	89.60	-2	11,261	-0.02%
2020/01/17	15	89.39	24	89.87	90.00	-9	11,488	-0.08%
2020/01/16	14	86.20	22	86.27	87.20	-8	11,434	-0.07%
2020/01/15	3	83.70	35	83.88	83.50	-32	11,303	-0.28%
2020/01/14	13	83.42	47	83.50	84.60	-34	11,542	-0.29%
2020/01/13	24	80.80	5	81.54	80.60	19	11,503	0.17%
2020/01/10	10	80.86	2	81.30	80.30	8	11,529	0.07%
2020/01/09	9	80.00	13	80.43	80.80	-4	11,344	-0.04%
2020/01/08	0	0.00	3	77.70	77.00	-3	11,346	-0.03%
2020/01/07	2	75.75	0	0.00	76.30	2	11,372	0.02%
2020/01/06	2	78.55	0	0.00	77.70	2	11,420	0.02%
2020/01/02	0	0.00	1	82.10	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	1	80.50	80.50	-1	11,465	-0.01%
2019/12/30	0	0.00	1	80.50	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	1	78.60	79.50	-1	11,499	-0.01%
2019/12/25	25	79.75	7	82.19	77.80	18	11,476	0.16%
2019/12/24	13	79.35	16	79.79	80.50	-3	11,212	-0.03%
2019/12/23	8	76.91	10	77.44	77.70	-2	11,084	-0.02%
2019/12/20	16	79.93	4	80.85	78.80	12	10,936	0.11%
2019/12/19	12	84.53	15	84.03	83.00	-3	10,824	-0.03%
2019/12/18	6	82.33	11	82.45	83.00	-5	10,621	-0.05%
2019/12/17	8	83.41	38	82.55	82.80	-30	10,511	-0.29%
2019/12/16	7	81.83	24	82.42	83.50	-17	10,491	-0.16%
2019/12/13	53	81.74	37	82.56	79.40	16	10,099	0.16%
2019/12/12	10	77.10	27	78.40	79.70	-17	9,473	-0.18%
2019/12/11	1	72.90	2	72.70	72.50	-1	9,150	-0.01%
2019/12/10	25	70.94	2	70.95	71.30	23	9,143	0.25%
2019/12/09	1	69.20	4	70.38	71.50	-3	9,189	-0.03%
2019/12/04	2	67.40	0	0.00	67.40	2	9,452	0.02%
2019/12/02	0	0.00	5	64.42	64.80	-5	9,657	-0.05%
2019/11/28	0	0.00	7	65.50	65.70	-7	9,726	-0.07%
2019/11/27	11	67.69	15	67.45	66.20	-4	9,792	-0.04%
2019/11/26	16	70.41	3	70.93	69.90	13	9,471	0.14%
2019/11/25	28	70.64	36	69.73	70.30	-8	9,255	-0.09%
2019/11/22	41	71.25	37	71.48	71.00	4	9,023	0.04%
2019/11/21	24	66.02	45	68.28	70.00	-21	8,275	-0.25%
2019/11/20	9	64.69	3	63.77	63.70	6	7,756	0.08%
2019/11/15	0	0.00	1	64.00	64.00	-1	8,002	-0.01%
2019/11/14	1	61.70	1	61.30	64.30	0	7,985	0.00%
2019/11/13	4	63.48	2	63.60	63.60	2	8,007	0.02%
2019/11/12	0	0.00	1	62.00	63.60	-1	8,029	-0.01%
2019/11/11	3	62.03	3	61.37	60.90	0	8,044	0.00%
2019/11/08	0	0.00	15	66.13	67.00	-15	7,968	-0.19%
2019/11/07	1	63.00	2	65.45	64.20	-1	7,975	-0.01%
2019/11/06	8	66.25	0	0.00	65.90	8	8,028	0.10%
2019/11/05	1	66.40	3	66.47	66.60	-2	8,016	-0.02%
2019/11/04	17	66.04	10	66.68	67.00	7	8,031	0.09%
2019/11/01	1	64.80	7	63.66	65.70	-6	7,989	-0.08%
2019/10/31	8	64.40	1	63.60	62.90	7	7,970	0.09%
2019/10/30	14	64.50	26	65.25	65.30	-12	7,902	-0.15%
2019/10/29	22	62.13	30	61.20	62.50	-8	7,459	-0.11%
2019/10/28	18	60.92	17	61.22	62.50	1	7,213	0.01%
2019/10/25	18	58.52	21	58.30	58.40	-3	6,847	-0.04%
2019/10/24	9	55.37	21	56.15	57.10	-12	6,622	-0.18%
2019/10/23	41	54.52	33	53.32	53.20	8	6,388	0.13%
2019/10/22	23	52.21	31	52.76	53.40	-8	6,493	-0.12%
2019/10/21	7	50.71	15	50.16	50.70	-8	6,472	-0.12%
2019/10/18	3	48.65	2	48.50	48.75	1	6,602	0.02%
2019/10/17	0	0.00	1	47.10	47.10	-1	6,751	-0.01%
2019/10/16	10	47.10	1	46.80	46.60	9	6,805	0.13%
2019/10/15	0	0.00	2	46.90	46.70	-2	6,832	-0.03%
2019/10/14	1	45.80	1	45.50	45.85	0	6,886	0.00%
2019/10/09	2	46.75	0	0.00	46.75	2	6,921	0.03%
2019/10/08	2	46.80	3	47.00	46.80	-1	7,248	-0.01%
2019/10/07	1	47.80	4	47.80	47.80	-3	7,375	-0.04%
2019/10/04	1	48.50	1	48.40	48.00	0	7,409	0.00%
2019/10/03	2	48.15	1	48.25	48.45	1	7,488	0.01%
2019/10/02	0	0.00	1	47.50	47.65	-1	7,522	-0.01%
2019/09/27	0	0.00	5	47.60	47.80	-5	7,994	-0.06%
2019/09/26	0	0.00	12	48.04	47.70	-12	8,055	-0.15%
2019/09/25	0	0.00	2	48.65	48.60	-2	7,997	-0.03%
2019/09/24	8	51.33	6	49.45	49.20	2	7,972	0.03%
2019/09/23	30	50.11	80	50.99	51.60	-50	7,820	-0.64%
2019/09/20	6	49.61	12	49.53	49.65	-6	7,658	-0.08%
2019/09/19	46	50.05	4	50.45	49.75	42	7,631	0.55%
2019/09/18	1	48.50	1	48.35	48.70	0	7,452	0.00%
2019/09/17	0	0.00	3	48.57	48.20	-3	7,429	-0.04%
2019/09/16	2	49.38	0	0.00	49.15	2	7,406	0.03%
2019/09/11	1	49.90	19	49.26	48.90	-18	7,347	-0.24%
2019/09/10	1	48.40	2	49.30	48.70	-1	7,287	-0.01%
2019/09/09	1	49.40	0	0.00	49.55	1	7,298	0.01%
2019/09/06	13	50.26	7	50.73	49.60	6	7,253	0.08%
2019/09/05	41	49.48	13	49.54	49.10	28	6,993	0.40%
2019/09/04	11	49.64	13	49.34	49.00	-2	6,930	-0.03%
2019/09/03	0	0.00	2	48.20	48.15	-2	6,843	-0.03%
2019/09/02	3	47.70	0	0.00	47.80	3	6,790	0.04%
2019/08/30	2	48.30	8	48.01	48.10	-6	6,767	-0.09%
2019/08/29	2	46.85	0	0.00	46.95	2	6,653	0.03%
2019/08/28	3	47.53	3	47.53	46.50	0	6,616	0.00%
2019/08/27	1	46.30	0	0.00	45.75	1	6,507	0.02%
2019/08/26	5	46.00	6	46.05	45.25	-1	6,483	-0.02%
2019/08/23	3	48.00	1	47.50	47.10	2	6,419	0.03%
2019/08/22	31	49.92	36	48.60	48.20	-5	6,365	-0.08%
2019/08/21	25	49.26	18	49.33	49.50	7	6,219	0.11%
2019/08/20	0	0.00	1	47.65	46.70	-1	5,900	-0.02%
2019/08/19	0	0.00	3	47.10	47.20	-3	5,832	-0.05%
2019/08/16	12	46.93	7	47.21	46.15	5	5,768	0.09%
2019/08/15	1	47.05	2	48.20	49.10	-1	5,559	-0.02%
2019/08/14	1	48.55	2	49.00	47.70	-1	5,492	-0.02%
2019/08/13	0	0.00	1	48.50	47.70	-1	5,415	-0.02%
2019/08/12	2	48.78	3	48.98	48.90	-1	5,341	-0.02%
2019/08/08	13	47.13	5	46.24	47.85	8	5,247	0.15%
2019/08/07	3	44.70	12	44.93	44.30	-9	5,122	-0.18%
2019/08/06	4	44.13	0	0.00	45.05	4	5,075	0.08%
2019/08/02	2	46.80	4	46.80	46.50	-2	4,936	-0.04%
2019/08/01	3	47.83	2	48.43	48.25	1	4,875	0.02%
2019/07/31	22	48.15	29	48.51	49.00	-7	4,831	-0.14%
2019/07/30	6	48.19	17	47.47	47.50	-11	4,736	-0.23%
2019/07/29	26	49.83	1	49.65	49.50	25	4,617	0.54%
2019/07/26	1	51.80	3	51.60	51.00	-2	4,519	-0.04%
2019/07/25	0	0.00	2	51.15	51.50	-2	4,353	-0.05%
2019/07/24	8	50.34	15	50.75	51.50	-7	4,223	-0.17%
2019/07/23	33	49.43	25	48.20	48.05	8	3,858	0.21%
2019/07/22	24	46.81	43	47.10	48.95	-19	3,506	-0.54%
2019/07/19	5	44.76	19	44.92	44.50	-14	3,149	-0.44%
2019/07/18	2	42.55	6	42.70	41.95	-4	2,877	-0.14%
2019/07/17	1	43.40	3	43.22	43.25	-2	2,829	-0.07%
2019/07/16	2	44.13	14	44.27	44.00	-12	2,815	-0.43%
2019/07/15	5	43.90	10	43.61	43.65	-5	2,741	-0.18%
2019/07/12	28	44.26	10	44.05	43.10	18	2,702	0.67%
2019/07/11	3	41.83	1	41.50	43.00	2	2,412	0.08%
2019/07/10	2	40.75	0	0.00	40.80	2	2,316	0.09%
2019/07/09	1	40.85	2	42.38	40.40	-1	2,410	-0.04%
2019/07/08	3	42.08	4	41.54	41.30	-1	2,324	-0.04%
2019/07/05	8	41.39	10	41.63	42.40	-2	2,310	-0.09%
2019/07/04	17	40.17	8	39.96	40.30	9	2,161	0.42%
2019/07/03	0	0.00	5	39.12	39.30	-5	1,933	-0.26%
2019/07/02	1	35.45	1	35.50	35.75	0	1,850	0.00%
2019/07/01	3	35.18	2	35.20	35.20	1	1,845	0.05%
2019/06/28	0	0.00	3	34.00	34.35	-3	1,851	-0.16%
2019/06/27	5	33.84	0	0.00	33.80	5	1,887	0.26%
2019/06/26	3	33.40	0	0.00	33.70	3	1,907	0.16%
2019/06/25	1	33.70	0	0.00	33.65	1	1,971	0.05%
2019/06/24	0	0.00	2	34.05	34.20	-2	2,078	-0.10%
2019/06/21	3	35.08	1	34.85	34.65	2	2,070	0.10%
2019/06/19	1	34.65	4	34.68	34.40	-3	2,078	-0.14%
2019/06/18	3	34.67	1	34.70	34.70	2	2,061	0.10%
2019/06/17	1	34.80	5	35.62	34.85	-4	2,070	-0.19%
2019/06/14	0	0.00	1	33.95	33.80	-1	2,016	-0.05%
2019/06/12	2	34.58	0	0.00	34.30	2	2,045	0.10%
2019/06/11	5	34.61	3	34.58	34.00	2	2,045	0.10%
2019/06/04	1	31.80	0	0.00	31.40	1	1,980	0.05%
2019/05/31	1	32.60	1	32.85	32.55	0	2,041	0.00%
2019/05/29	1	32.60	0	0.00	32.60	1	2,041	0.05%
2019/05/28	1	31.75	0	0.00	33.15	1	2,048	0.05%
2019/05/27	10	31.50	0	0.00	31.55	10	2,075	0.48%
2019/05/24	1	31.70	0	0.00	31.85	1	2,089	0.05%
2019/05/23	3	31.58	0	0.00	31.50	3	2,102	0.14%
2019/05/21	2	33.40	0	0.00	33.90	2	2,175	0.09%
2019/05/20	4	33.39	0	0.00	33.45	4	2,227	0.18%
2019/05/14	1	33.20	1	34.00	35.10	0	2,621	0.00%
2019/05/09	4	37.06	0	0.00	36.10	4	2,759	0.14%
2019/05/08	2	38.08	2	38.00	37.75	0	2,768	0.00%
2019/05/07	2	38.83	2	39.13	38.50	0	2,814	0.00%
2019/05/06	0	0.00	2	38.75	38.50	-2	2,907	-0.07%
2019/05/02	4	39.63	6	39.65	39.80	-2	3,565	-0.06%
2019/04/29	5	39.53	1	39.00	39.30	4	3,562	0.11%
2019/04/26	2	41.13	1	40.95	40.75	1	3,544	0.03%
2019/04/22	3	43.02	6	43.13	43.30	-3	3,497	-0.09%
2019/04/19	1	41.85	31	41.68	41.80	-30	3,463	-0.87%
2019/04/18	1	42.50	4	42.43	41.40	-3	3,447	-0.09%
2019/04/17	6	43.96	1	43.55	43.60	5	3,387	0.15%
2019/04/16	4	43.05	0	0.00	43.30	4	3,329	0.12%
2019/04/15	36	43.55	11	43.59	44.00	25	3,260	0.77%
2019/04/12	1	41.95	0	0.00	42.00	1	3,118	0.03%
2019/04/11	2	41.55	5	41.78	41.20	-3	3,102	-0.10%
2019/04/10	3	42.17	0	0.00	41.90	3	3,043	0.10%
2019/04/09	1	42.40	9	42.43	42.70	-8	3,017	-0.27%
2019/04/08	1	41.00	4	41.56	41.45	-3	2,915	-0.10%
2019/04/02	3	41.10	2	41.45	41.45	1	2,886	0.03%
2019/04/01	5	40.58	6	40.68	40.95	-1	2,858	-0.03%
2019/03/29	1	40.00	1	41.05	40.00	0	2,810	0.00%
2019/03/28	2	41.18	13	41.38	40.70	-11	2,797	-0.39%
2019/03/27	2	41.35	12	41.08	41.60	-10	2,738	-0.37%
2019/03/25	1	39.00	20	39.13	38.95	-19	2,649	-0.72%
2019/03/22	4	39.08	0	0.00	40.50	4	2,641	0.15%
2019/03/20	11	39.60	30	39.19	39.15	-19	2,631	-0.72%
2019/03/18	0	0.00	27	39.38	39.35	-27	2,645	-1.02%
2019/03/08	1	37.05	4	37.56	38.45	-3	2,814	-0.11%
2019/03/07	4	38.14	0	0.00	38.00	4	2,872	0.14%
2019/03/06	0	0.00	4	40.25	40.05	-4	2,892	-0.14%
2019/03/04	3	40.75	0	0.00	40.65	3	2,959	0.10%
2019/02/27	2	39.90	0	0.00	40.00	2	2,970	0.07%
2019/02/26	0	0.00	19	40.60	40.20	-19	2,979	-0.64%
2019/02/21	11	41.90	10	41.88	41.50	1	3,023	0.03%
2019/02/20	1	40.95	6	40.93	41.10	-5	2,984	-0.17%
2019/02/19	3	42.35	2	42.45	41.40	1	2,963	0.03%
2019/02/18	3	41.12	20	40.86	41.10	-17	2,940	-0.58%
2019/02/15	19	43.37	2	42.38	42.00	17	2,897	0.59%
2019/02/14	1	43.15	3	43.03	43.25	-2	2,836	-0.07%
2019/02/13	1	40.70	24	41.18	41.10	-23	2,698	-0.85%
2019/02/12	17	40.25	17	39.79	39.55	0	2,629	0.00%
2019/02/11	1	39.80	3	39.98	39.80	-2	2,624	-0.08%
2019/01/30	1	37.50	4	37.68	38.00	-3	2,563	-0.12%
2019/01/28	35	38.58	31	38.31	38.20	4	2,676	0.15%
2019/01/25	7	38.19	20	38.02	38.10	-13	2,673	-0.49%
2019/01/24	45	37.83	43	38.72	38.30	2	2,630	0.08%
2019/01/23	1	36.35	2	37.00	37.00	-1	2,159	-0.05%
2019/01/16	0	0.00	2	33.00	33.10	-2	2,164	-0.09%
2019/01/08	1	32.95	2	32.85	32.90	-1	2,370	-0.04%
2019/01/02	0	0.00	1	34.50	33.75	-1	2,641	-0.04%
2018/12/28	1	33.50	1	34.00	34.00	0	2,704	0.00%
2018/12/27	1	33.85	1	34.20	33.65	0	2,816	0.00%
2018/12/26	3	33.78	0	0.00	33.60	3	2,819	0.11%
2018/12/24	13	35.30	15	34.98	34.90	-2	2,839	-0.07%
2018/12/20	7	34.16	1	33.75	33.95	6	2,864	0.21%
2018/12/19	4	34.88	0	0.00	34.85	4	2,869	0.14%
2018/12/18	8	35.35	4	35.08	35.15	4	2,888	0.14%
2018/12/13	0	0.00	2	37.70	37.55	-2	2,962	-0.07%
2018/12/12	10	37.30	0	0.00	37.10	10	2,975	0.34%
2018/12/06	11	38.76	0	0.00	36.50	11	3,194	0.34%
2018/12/05	5	38.65	0	0.00	38.65	5	3,204	0.16%
2018/12/04	1	40.75	5	40.64	40.00	-4	3,221	-0.12%
2018/12/03	7	39.96	7	40.41	40.80	0	3,242	0.00%
2018/11/30	10	37.50	23	37.84	38.00	-13	3,177	-0.41%
2018/11/29	3	37.10	3	38.03	36.50	0	3,152	0.00%
2018/11/28	0	0.00	1	36.30	36.30	-1	3,150	-0.03%
2018/11/23	0	0.00	8	33.71	33.75	-8	3,191	-0.25%
2018/11/22	21	35.50	1	33.95	33.80	20	3,231	0.62%
2018/11/21	3	34.50	0	0.00	34.70	3	3,255	0.09%
2018/11/15	2	33.70	3	33.80	33.70	-1	3,416	-0.03%
2018/11/14	4	34.54	0	0.00	34.40	4	3,500	0.11%
2018/11/12	1	36.55	1	36.15	35.55	0	3,909	0.00%
2018/11/09	1	35.55	0	0.00	35.45	1	3,940	0.03%
2018/11/07	2	36.00	1	35.70	36.00	1	3,938	0.03%
2018/11/06	8	36.82	5	36.67	34.85	3	3,983	0.08%
2018/11/05	13	35.92	41	36.32	37.35	-28	3,980	-0.70%
2018/11/02	26	35.44	7	35.44	35.00	19	3,990	0.48%
2018/11/01	6	34.48	7	34.15	34.80	-1	3,981	-0.03%
2018/10/31	0	0.00	2	32.70	33.00	-2	4,014	-0.05%
2018/10/29	0	0.00	4	32.60	32.00	-4	4,148	-0.10%
2018/10/26	5	31.88	5	33.10	32.35	0	4,163	0.00%
2018/10/25	9	32.62	0	0.00	32.30	9	4,145	0.22%
2018/10/23	0	0.00	5	34.93	34.90	-5	4,101	-0.12%
2018/10/22	2	36.00	1	36.00	36.05	1	4,080	0.02%
2018/10/17	1	36.05	5	35.80	35.50	-4	4,051	-0.10%
2018/10/16	14	35.54	2	35.83	35.50	12	4,109	0.29%
2018/10/15	28	34.28	6	34.03	34.50	22	4,119	0.53%
2018/10/12	1	31.90	238	31.50	32.35	-237	4,089	-5.80%	大賣/鉅額交易
2018/10/11	208	31.35	4	31.68	31.35	204	4,057	5.03%	大買/鉅額交易
2018/10/09	5	36.23	3	34.55	34.80	2	4,030	0.05%
2018/10/08	13	38.71	5	38.66	37.85	8	4,021	0.20%
2018/10/05	9	40.64	2	40.00	39.80	7	4,160	0.17%
2018/10/04	0	0.00	1	44.00	44.15	-1	4,088	-0.02%
2018/10/03	2	45.10	4	44.63	44.60	-2	4,111	-0.05%
2018/10/01	1	45.35	1	45.60	46.15	0	4,158	0.00%
2018/09/27	1	44.90	4	44.93	44.75	-3	4,267	-0.07%
2018/09/26	0	0.00	2	45.45	45.40	-2	4,284	-0.05%
2018/09/25	2	45.50	1	45.60	46.30	1	4,307	0.02%
2018/09/21	0	0.00	1	44.50	44.50	-1	4,321	-0.02%
2018/09/20	2	44.65	0	0.00	43.30	2	4,336	0.05%
2018/09/19	4	45.65	3	44.90	45.00	1	4,340	0.02%
2018/09/18	6	45.72	5	44.90	44.85	1	4,366	0.02%
2018/09/17	5	46.93	4	46.89	46.95	1	4,410	0.02%
2018/09/14	36	45.95	14	47.13	47.90	22	4,438	0.50%
2018/09/13	1	44.35	1	45.05	45.05	0	4,433	0.00%
2018/09/12	17	44.07	4	43.35	43.20	13	4,445	0.29%
2018/09/10	11	47.00	6	46.85	46.20	5	4,775	0.10%
2018/09/07	5	49.25	3	48.90	49.25	2	4,878	0.04%
2018/09/06	3	50.90	3	51.10	50.50	0	4,877	0.00%
2018/09/04	1	51.80	3	51.70	51.90	-2	4,927	-0.04%
2018/09/03	4	50.05	7	50.90	49.80	-3	4,920	-0.06%
2018/08/31	18	50.46	12	51.03	51.40	6	4,944	0.12%
2018/08/30	5	50.96	4	50.70	50.50	1	5,026	0.02%
2018/08/29	14	51.26	11	50.71	50.80	3	5,096	0.06%
2018/08/28	3	50.70	5	50.50	50.70	-2	5,122	-0.04%
2018/08/27	0	0.00	2	47.38	48.45	-2	5,167	-0.04%
2018/08/24	0	0.00	1	47.00	47.05	-1	5,223	-0.02%
2018/08/23	0	0.00	2	46.60	47.60	-2	5,431	-0.04%
2018/08/22	15	46.97	20	46.78	46.95	-5	5,505	-0.09%
2018/08/21	23	46.09	31	46.12	46.50	-8	5,605	-0.14%
2018/08/20	35	45.45	33	46.18	44.60	2	5,688	0.04%
2018/08/17	14	51.54	12	49.94	49.20	2	5,577	0.04%
2018/08/16	6	54.67	4	55.50	54.60	2	5,737	0.03%
2018/08/15	8	55.31	3	55.77	55.30	5	5,824	0.09%
2018/08/14	3	56.07	3	55.97	56.70	0	6,281	0.00%
2018/08/13	22	56.49	6	55.53	55.90	16	6,524	0.25%
2018/08/10	24	58.79	6	59.62	58.20	18	6,505	0.28%
2018/08/09	29	61.68	11	61.65	61.00	18	6,484	0.28%
2018/08/08	2	60.20	3	60.23	60.10	-1	6,496	-0.02%
2018/08/07	29	60.39	50	60.56	60.60	-21	6,623	-0.32%
2018/08/06	45	55.70	30	56.87	59.20	15	6,601	0.23%
2018/08/03	2	60.10	1	60.60	60.10	1	6,480	0.02%
2018/08/02	11	59.97	9	60.24	59.80	2	6,568	0.03%
2018/08/01	5	59.74	6	59.98	60.30	-1	6,598	-0.02%
2018/07/31	11	58.65	13	58.75	59.30	-2	6,607	-0.03%
2018/07/30	10	58.00	10	58.48	57.70	0	6,648	0.00%
2018/07/27	2	59.30	2	59.60	59.60	0	6,701	0.00%
2018/07/26	13	60.18	3	59.00	58.80	10	6,753	0.15%
2018/07/25	3	59.40	4	59.00	58.90	-1	6,821	-0.01%
2018/07/24	4	59.00	2	58.75	59.60	2	6,847	0.03%
2018/07/23	29	58.42	1	59.50	58.20	28	6,874	0.41%
2018/07/20	12	64.60	12	63.84	63.40	0	6,858	0.00%
2018/07/19	43	63.77	46	63.40	63.00	-3	6,858	-0.04%
2018/07/18	0	0.00	4	63.68	62.80	-4	6,915	-0.06%
2018/07/17	11	63.78	15	63.13	62.80	-4	6,945	-0.06%
2018/07/16	24	63.51	18	63.35	63.00	6	6,935	0.09%
2018/07/13	9	63.72	32	63.93	63.80	-23	6,892	-0.33%
2018/07/12	3	58.90	9	59.46	59.80	-6	6,751	-0.09%
2018/07/11	2	57.15	1	56.70	58.10	1	6,782	0.01%
2018/07/10	12	56.73	1	56.80	57.50	11	6,794	0.16%
2018/07/09	7	55.51	5	55.24	55.20	2	6,819	0.03%
2018/07/06	9	54.72	1	53.30	54.30	8	6,863	0.12%
2018/07/05	3	58.97	3	57.60	57.60	0	6,871	0.00%
2018/07/04	2	58.45	0	0.00	58.60	2	6,896	0.03%
2018/07/03	0	0.00	1	59.50	58.50	-1	6,918	-0.01%
2018/07/02	7	60.91	4	61.20	61.00	3	6,962	0.04%
2018/06/29	1	60.00	4	60.50	60.80	-3	6,971	-0.04%
2018/06/28	2	57.50	7	57.89	58.00	-5	6,950	-0.07%
2018/06/27	4	59.65	1	59.00	58.80	3	6,970	0.04%
2018/06/26	9	59.92	4	59.58	60.00	5	6,948	0.07%
2018/06/25	14	61.11	6	60.97	60.90	8	6,964	0.11%
2018/06/22	13	63.34	5	63.32	63.00	8	7,101	0.11%
2018/06/21	12	65.01	30	65.16	65.30	-18	7,276	-0.25%
2018/06/20	24	62.78	20	62.38	64.10	4	7,278	0.05%
2018/06/19	61	64.60	14	64.93	64.30	47	7,169	0.66%
2018/06/15	22	72.26	21	72.31	71.40	1	6,933	0.01%
2018/06/14	25	70.46	33	70.85	70.40	-8	6,884	-0.12%
2018/06/13	4	69.73	3	69.67	69.20	1	6,928	0.01%
2018/06/12	15	70.73	26	70.90	70.50	-11	7,086	-0.16%
2018/06/11	18	70.24	1	70.30	70.10	17	7,271	0.23%
2018/06/08	17	71.62	0	0.00	71.50	17	7,345	0.23%
2018/06/07	10	73.97	12	74.08	72.90	-2	7,612	-0.03%
2018/06/06	4	73.08	15	73.40	73.00	-11	7,774	-0.14%
2018/06/05	8	72.33	8	72.68	72.10	0	7,830	0.00%
2018/06/04	47	72.76	36	72.98	72.70	11	7,807	0.14%
2018/06/01	14	70.19	6	70.95	70.10	8	7,751	0.10%
2018/05/31	27	72.83	13	73.32	70.90	14	7,704	0.18%
2018/05/30	12	73.22	134	72.96	73.00	-122	7,571	-1.61%	大賣/鉅額交易
2018/05/29	38	76.07	14	75.96	74.90	24	7,497	0.32%
2018/05/28	13	75.58	47	75.57	75.10	-34	7,378	-0.46%
2018/05/25	17	73.97	28	74.04	73.20	-11	7,271	-0.15%
2018/05/24	10	74.41	48	74.24	73.80	-38	7,205	-0.53%
2018/05/23	24	72.10	20	71.01	70.70	4	7,078	0.06%
2018/05/22	103	72.28	73	72.80	72.20	30	7,194	0.42%	大買/
2018/05/21	2	67.95	18	68.70	69.40	-16	6,877	-0.23%
2018/05/18	25	63.56	15	64.22	63.10	10	6,979	0.14%
2018/05/17	2	66.70	3	66.30	65.30	-1	6,951	-0.01%
2018/05/16	34	66.63	23	66.00	66.40	11	7,154	0.15%
2018/05/15	5	66.74	49	65.18	67.00	-44	7,358	-0.60%
2018/05/14	11	62.88	34	63.43	63.40	-23	7,452	-0.31%
2018/05/11	6	63.55	5	63.44	62.30	1	7,482	0.01%
2018/05/10	2	61.70	71	63.31	64.50	-69	7,516	-0.92%
2018/05/09	4	62.15	6	62.88	61.90	-2	7,592	-0.03%
2018/05/08	32	62.25	1	62.20	61.40	31	7,650	0.41%
2018/05/07	1	62.80	3	62.20	62.90	-2	7,823	-0.03%
2018/05/04	0	0.00	4	61.15	61.50	-4	7,886	-0.05%
2018/05/03	26	60.16	21	59.88	59.50	5	7,912	0.06%
2018/05/02	5	59.66	8	59.71	60.40	-3	8,047	-0.04%
2018/04/30	0	0.00	1	55.50	57.90	-1	8,141	-0.01%
2018/04/27	1	55.10	2	54.90	54.90	-1	8,263	-0.01%
2018/04/26	39	54.77	0	0.00	53.70	39	8,558	0.46%
2018/04/25	13	56.37	0	0.00	57.10	13	8,678	0.15%
2018/04/24	2	55.55	26	56.57	56.00	-24	8,806	-0.27%
2018/04/23	12	59.56	0	0.00	59.20	12	9,012	0.13%
2018/04/20	10	60.90	1	61.60	62.10	9	9,165	0.10%
2018/04/18	32	60.22	3	61.77	61.20	29	9,643	0.30%
2018/04/17	65	60.97	0	0.00	60.70	65	9,895	0.66%
2018/04/16	0	0.00	14	64.06	63.30	-14	10,093	-0.14%
2018/04/13	8	63.69	1	64.10	63.50	7	10,590	0.07%
2018/04/12	53	62.27	3	61.60	62.40	50	10,774	0.46%
2018/04/11	6	61.40	7	61.30	61.10	-1	10,948	-0.01%
2018/04/10	4	64.18	2	63.10	63.00	2	11,167	0.02%
2018/04/09	1	63.10	31	63.98	62.70	-30	11,366	-0.26%
2018/04/03	38	63.49	4	63.73	64.10	34	11,541	0.29%
2018/04/02	1	67.10	9	67.10	66.30	-8	11,640	-0.07%
2018/03/31	0	0.00	3	66.33	66.20	-3	11,838	-0.03%
2018/03/30	5	67.34	106	67.59	66.20	-101	11,981	-0.84%	大賣/鉅額交易
2018/03/29	1	67.40	32	66.75	67.00	-31	12,188	-0.25%
2018/03/28	5	66.94	2	69.00	66.20	3	12,285	0.02%
2018/03/27	22	71.53	4	69.13	68.40	18	12,524	0.14%
2018/03/26	23	68.81	20	70.17	70.60	3	12,551	0.02%
2018/03/23	2	64.00	0	0.00	65.70	2	12,542	0.02%
2018/03/22	0	0.00	4	67.38	66.10	-4	12,725	-0.03%
2018/03/21	22	68.06	2	68.45	67.80	20	12,931	0.15%
2018/03/20	16	66.93	5	66.74	67.20	11	13,239	0.08%
2018/03/19	10	69.62	4	69.90	69.00	6	13,717	0.04%
2018/03/16	16	71.33	1	70.10	70.30	15	13,950	0.11%
2018/03/15	19	70.65	14	70.89	71.20	5	14,241	0.04%
2018/03/14	2	68.00	15	67.94	68.90	-13	14,539	-0.09%
2018/03/13	15	68.02	10	68.13	68.00	5	14,988	0.03%
2018/03/12	12	61.75	56	64.83	65.60	-44	15,185	-0.29%
2018/03/09	5	60.22	18	60.19	59.70	-13	15,259	-0.09%
2018/03/08	6	58.90	21	58.79	58.40	-15	15,516	-0.10%
2018/03/07	10	58.42	21	58.69	58.00	-11	15,768	-0.07%
2018/03/06	21	58.16	22	57.65	58.00	-1	16,338	-0.01%
2018/03/05	16	58.37	12	59.10	56.80	4	16,639	0.02%
2018/03/02	1	57.80	6	57.78	58.20	-5	17,129	-0.03%
2018/03/01	4	56.75	2	56.00	57.50	2	17,425	0.01%
2018/02/27	2	57.60	14	57.89	57.20	-12	17,791	-0.07%
2018/02/26	19	57.85	8	57.56	56.90	11	17,987	0.06%
2018/02/23	8	59.15	29	58.94	58.70	-21	18,280	-0.11%
2018/02/22	27	55.70	13	55.63	56.80	14	18,695	0.07%
2018/02/21	7	53.81	5	53.94	53.40	2	18,942	0.01%
2018/02/12	53	52.82	35	54.14	51.60	18	19,135	0.09%
2018/02/09	8	57.30	2	57.30	57.30	6	19,299	0.03%
2018/02/08	8	64.30	16	64.29	63.60	-8	19,581	-0.04%
2018/02/07	82	68.24	6	68.33	64.50	76	19,761	0.38%
2018/02/06	35	69.66	33	69.54	67.60	2	19,925	0.01%
2018/02/05	10	74.57	6	74.95	75.10	4	19,735	0.02%
2018/02/02	3	78.00	4	78.03	78.00	-1	19,966	-0.01%
2018/02/01	5	77.94	7	78.14	77.50	-2	20,568	-0.01%
2018/01/31	10	76.49	19	76.45	77.50	-9	21,135	-0.04%
2018/01/30	12	77.17	23	76.97	75.60	-11	21,137	-0.05%
2018/01/29	2	76.00	2	77.20	76.00	0	21,218	0.00%
2018/01/26	4	74.55	13	74.36	75.00	-9	21,171	-0.04%
2018/01/25	22	75.56	4	77.30	75.00	18	21,192	0.08%
2018/01/24	7	74.39	1	76.60	77.30	6	21,410	0.03%
2018/01/23	16	75.71	3	75.80	75.50	13	21,282	0.06%
2018/01/22	35	75.99	13	76.37	76.00	22	21,229	0.10%
2018/01/19	14	80.63	8	80.33	79.60	6	21,023	0.03%
2018/01/18	5	79.66	3	80.03	78.70	2	20,894	0.01%
2018/01/17	11	79.46	10	79.93	78.70	1	20,796	0.00%
2018/01/16	9	79.68	1	80.50	78.30	8	20,598	0.04%
2018/01/15	11	75.84	47	78.30	80.10	-36	20,533	-0.18%
2018/01/12	11	73.75	5	73.22	73.50	6	20,312	0.03%
2018/01/11	8	73.16	2	73.50	72.70	6	20,526	0.03%
2018/01/10	17	72.30	9	71.73	71.00	8	20,382	0.04%
2018/01/09	56	76.58	14	76.47	73.60	42	20,314	0.21%
2018/01/08	19	83.87	7	82.39	80.80	12	19,997	0.06%
2018/01/05	11	84.57	6	85.05	84.30	5	20,234	0.02%
2018/01/04	21	83.02	3	82.93	83.70	18	20,093	0.09%
2018/01/03	6	81.28	1	81.50	80.70	5	19,829	0.03%
2018/01/02	7	79.56	3	79.60	79.90	4	19,745	0.02%