中美晶 (5483)-玉山-板橋券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▲1.0
漲幅
+0.52%
成交量
2,416張
產業
上櫃半導體類股
1579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－玉山-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	192.50	8	192.00	192.50	-6	7,809	-0.08%
2024/04/24	12	194.63	5	194.60	194.00	7	7,903	0.09%
2024/04/23	0.1	189.50	2	190.00	188.50	-1.9	7,969	-0.02%
2024/04/22	1	190.00	3	190.00	188.50	-2	8,055	-0.02%
2024/04/19	1.1	193.95	0	0.00	192.00	1.1	8,008	0.01%
2024/04/18	1.2	199.13	0.2	199.50	199.50	1	7,978	0.01%
2024/04/17	0	0.00	4	203.13	202.00	-4	8,054	-0.05%
2024/04/16	2	200.98	1.4	197.91	199.00	0.6	8,071	0.01%
2024/04/15	0	208.50	0	0.00	208.50	0	7,963	0.00%
2024/04/12	0	210.50	0	0.00	211.50	0	7,933	0.00%
2024/04/11	1	208.51	0	0.00	210.00	1	7,977	0.01%
2024/04/10	1	212.50	0	0.00	211.00	1	8,052	0.01%
2024/04/09	1	209.00	1	211.00	210.50	0	8,170	0.00%
2024/04/08	2	210.00	3	210.50	210.50	-1	8,228	-0.01%
2024/04/03	1	211.96	2	210.50	211.00	-1	8,250	-0.01%
2024/04/02	1.2	209.31	2.8	209.86	209.50	-1.6	8,294	-0.02%
2024/04/01	4.1	210.58	5.4	209.38	208.00	-1.3	8,371	-0.01%
2024/03/29	9.4	212.44	11.3	215.13	214.50	-1.8	8,349	-0.02%
2024/03/28	9.3	215.88	10.4	219.25	215.00	-1.2	8,105	-0.01%
2024/03/27	15.3	217.44	5.1	219.95	223.50	10.2	7,891	0.13%
2024/03/26	10	219.49	2.3	214.74	214.00	7.7	7,710	0.10%
2024/03/25	14.2	221.76	7.1	221.35	220.00	7.1	7,706	0.09%
2024/03/22	12.5	226.92	3	225.03	224.00	9.5	7,788	0.12%
2024/03/21	15.4	232.79	6.1	231.93	232.50	9.3	7,772	0.12%
2024/03/20	20	236.73	20.7	237.30	240.00	-0.7	7,614	-0.01%
2024/03/19	20.2	220.90	40.1	224.22	226.00	-19.9	7,048	-0.28%
2024/03/18	11.2	205.94	1	207.00	207.50	10.2	6,610	0.15%
2024/03/15	16	207.28	2.1	207.51	207.50	13.9	6,664	0.21%
2024/03/14	10.2	214.56	14	213.72	208.50	-3.8	6,596	-0.06%
2024/03/13	9.3	217.58	7	217.14	215.50	2.3	6,432	0.04%
2024/03/12	10.3	210.92	9.1	211.51	214.50	1.3	6,260	0.02%
2024/03/11	11.1	209.78	1.1	212.33	209.00	10.1	6,205	0.16%
2024/03/08	16.4	213.73	19.4	214.13	209.00	-3	6,145	-0.05%
2024/03/07	1.1	200.77	8.1	199.69	200.50	-7	5,714	-0.12%
2024/03/06	0.1	196.50	0	196.50	197.00	0	5,628	0.00%
2024/03/05	2	195.25	4.1	195.25	197.00	-2.1	5,650	-0.04%
2024/03/04	0	0.00	0.1	193.50	193.50	-0.1	5,690	0.00%
2024/03/01	1.1	189.58	2	190.25	189.50	-0.9	5,804	-0.02%
2024/02/29	1	185.50	0	0.00	185.50	1	5,752	0.02%
2024/02/27	0	189.00	1	186.50	186.00	-1	5,798	-0.02%
2024/02/26	1	188.50	0.2	188.25	188.00	0.8	5,791	0.01%
2024/02/23	2	188.75	1.1	187.09	187.00	0.9	5,808	0.02%
2024/02/21	3	185.67	1.1	186.00	185.50	1.9	5,847	0.03%
2024/02/19	5.1	184.41	8.7	183.72	184.50	-3.6	5,904	-0.06%
2024/02/16	5.3	183.12	3	182.00	184.00	2.2	5,919	0.04%
2024/02/15	1.5	184.28	1	184.50	184.00	0.5	5,927	0.01%
2024/02/05	0	191.50	0	0.00	192.00	0	5,864	0.00%
2024/02/02	1	191.51	0	0.00	191.00	1	5,886	0.02%
2024/02/01	0.1	191.89	0	0.00	191.50	0.1	5,896	0.00%
2024/01/31	0	193.00	1.1	193.00	192.00	-1.1	5,965	-0.02%
2024/01/30	0	0.00	0.2	193.00	192.50	-0.2	5,984	0.00%
2024/01/29	2	193.75	1	193.00	194.00	1	6,038	0.02%
2024/01/26	0	193.00	0.2	194.87	192.50	-0.2	6,078	0.00%
2024/01/25	1.1	195.10	0.1	196.00	195.00	1	6,152	0.02%
2024/01/24	0	201.00	14.1	202.64	203.50	-14	6,207	-0.23%
2024/01/23	0.2	196.64	1	201.00	201.00	-0.8	6,164	-0.01%
2024/01/22	3	196.50	1	195.50	196.00	2	6,117	0.03%
2024/01/19	0	0.00	3	196.00	197.50	-3	6,077	-0.05%
2024/01/18	1	192.00	0.1	191.50	195.50	0.9	6,074	0.02%
2024/01/17	1.3	191.61	3.2	191.61	191.00	-1.9	5,984	-0.03%
2024/01/16	3.2	194.52	1	193.50	196.00	2.2	5,862	0.04%
2024/01/15	0	200.00	7	199.79	201.00	-7	5,754	-0.12%
2024/01/12	1.1	198.00	2	199.50	200.00	-0.9	5,744	-0.02%
2024/01/11	3.1	200.16	3.4	199.97	200.00	-0.3	5,675	-0.01%
2024/01/10	2	194.99	8	195.81	196.50	-6	5,572	-0.11%
2024/01/09	6	193.42	5	193.00	193.00	1	5,525	0.02%
2024/01/08	1	191.50	0	0.00	192.50	1	5,490	0.02%
2024/01/05	1	190.00	3.2	189.53	191.50	-2.2	5,465	-0.04%
2024/01/04	1.1	191.11	0.2	191.00	191.50	0.9	5,417	0.02%
2024/01/03	9.2	194.59	0	0.00	193.00	9.2	5,373	0.17%
2024/01/02	3.1	194.50	0	0.00	201.00	3.1	5,226	0.06%
2023/12/29	1	194.50	0	197.50	196.00	1	5,147	0.02%
2023/12/28	0.2	196.96	3.5	196.57	196.00	-3.3	5,112	-0.06%
2023/12/27	7	201.08	9	201.50	200.50	-2	5,047	-0.04%
2023/12/26	1	201.50	1	199.50	207.50	0	4,939	0.00%
2023/12/25	2	195.75	1	196.50	198.50	1	4,817	0.02%
2023/12/22	2	198.01	3	197.83	199.00	-1	4,744	-0.02%
2023/12/21	4.5	197.50	3.2	196.42	198.50	1.4	4,666	0.03%
2023/12/20	1	199.00	1	198.00	198.00	0	4,595	0.00%
2023/12/19	3	198.00	4.7	196.67	200.50	-1.7	4,467	-0.04%
2023/12/18	1	199.50	13	200.31	200.50	-12	4,314	-0.28%
2023/12/15	5.3	196.32	33.2	197.71	197.50	-27.9	4,171	-0.67%
2023/12/14	2.7	190.08	4	189.25	191.50	-1.3	3,986	-0.03%
2023/12/13	13	190.96	12.5	187.64	187.50	0.5	3,933	0.01%
2023/12/12	15	189.73	19.5	190.87	190.50	-4.5	3,934	-0.11%
2023/12/11	0.1	185.99	2	185.50	185.50	-1.9	3,931	-0.05%
2023/12/08	0	0.00	1	186.00	184.50	-1	3,926	-0.03%
2023/12/07	0	185.00	0	0.00	183.50	0	3,939	0.00%
2023/12/06	3	185.17	2	183.75	184.50	1	3,910	0.03%
2023/12/05	0	0.00	3	180.67	180.50	-3	3,885	-0.08%
2023/12/04	0.5	183.53	3	183.67	183.00	-2.5	3,840	-0.06%
2023/11/30	4	185.00	10	184.55	183.00	-6	3,797	-0.16%
2023/11/29	6.7	184.55	2.1	184.25	185.00	4.6	3,750	0.12%
2023/11/28	14	183.00	11.3	183.10	182.00	2.7	3,641	0.07%
2023/11/27	0	178.50	4	178.63	177.50	-4	3,479	-0.11%
2023/11/24	1.4	177.33	4.7	178.79	179.00	-3.4	3,449	-0.10%
2023/11/22	1	173.49	1.2	173.11	173.50	-0.1	3,373	0.00%
2023/11/21	1.3	175.50	1	175.50	175.00	0.3	3,346	0.01%
2023/11/20	2.1	176.94	2.2	174.77	175.00	-0.1	3,336	0.00%
2023/11/17	3.2	177.59	5	177.30	177.50	-1.8	3,321	-0.05%
2023/11/16	2	175.00	11	174.23	176.50	-9	3,282	-0.27%
2023/11/15	0.1	174.00	3.4	175.29	174.00	-3.4	3,243	-0.10%
2023/11/14	5.3	173.36	2.2	173.00	173.50	3.1	3,212	0.10%
2023/11/13	1.1	177.36	7.5	177.00	175.50	-6.4	3,173	-0.20%
2023/11/10	0.5	174.50	1	174.97	175.00	-0.5	3,157	-0.02%
2023/11/09	0	172.50	2	171.00	172.50	-2	3,140	-0.06%
2023/11/08	1	173.01	0	0.00	172.50	1	3,184	0.03%
2023/11/07	1	174.50	1	175.00	175.00	0	3,141	0.00%
2023/11/06	3	175.33	1.2	173.26	175.00	1.8	3,148	0.06%
2023/11/03	0.2	171.50	4.2	172.40	173.00	-4	3,136	-0.13%
2023/11/02	3.2	170.03	5.3	170.61	173.00	-2.1	3,191	-0.07%
2023/11/01	3.1	168.81	9.6	168.66	170.00	-6.6	3,118	-0.21%
2023/10/31	0.4	163.71	3	163.50	163.50	-2.7	3,015	-0.09%
2023/10/30	0	0.00	2	164.50	164.50	-2	3,108	-0.06%
2023/10/27	3	161.50	2	161.00	161.50	1	3,136	0.03%
2023/10/26	1.1	160.00	0	0.00	159.00	1.1	3,209	0.03%
2023/10/24	1	161.50	0	0.00	161.00	1	3,337	0.03%
2023/10/23	1.1	161.45	0	0.00	161.50	1.1	3,490	0.03%
2023/10/19	6	162.50	0	0.00	162.50	6	3,703	0.16%
2023/10/18	0	164.25	0	0.00	163.50	0	3,798	0.00%
2023/10/17	1	167.00	10	167.50	166.00	-9	3,867	-0.23%
2023/10/16	1	166.00	0	0.00	166.00	1	4,055	0.02%
2023/10/13	0	165.50	0	165.50	166.00	0	4,216	0.00%
2023/10/12	12	165.67	5	166.60	166.50	7	4,350	0.16%
2023/10/11	0.1	163.00	12	163.63	164.50	-12	4,611	-0.26%
2023/10/06	0.1	161.50	0	0.00	161.50	0.1	4,943	0.00%
2023/10/05	0	0.00	1	160.50	162.00	-1	5,309	-0.02%
2023/10/04	1	158.06	0	0.00	159.00	1	5,327	0.02%
2023/10/02	0.1	160.50	1	162.00	162.00	-0.9	5,302	-0.02%
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/26	1.1	159.41	0	0.00	157.00	1.1	5,314	0.02%
2023/09/25	0.2	160.00	2	160.00	160.50	-1.8	5,316	-0.03%
2023/09/22	0	0.00	1	158.50	160.00	-1	5,350	-0.02%
2023/09/21	2.1	159.26	1	159.00	158.00	1.1	5,345	0.02%
2023/09/20	7.4	162.02	1	164.00	162.00	6.4	5,322	0.12%
2023/09/19	2.5	164.04	4	163.63	163.50	-1.5	5,329	-0.03%
2023/09/18	0.2	165.50	0	0.00	165.00	0.2	5,339	0.00%
2023/09/15	9.7	165.75	14	166.36	166.50	-4.3	5,428	-0.08%
2023/09/14	1	164.00	2	163.50	164.00	-1	5,382	-0.02%
2023/09/13	1	161.50	1	160.00	161.00	0	5,290	0.00%
2023/09/12	2.2	161.50	18	160.36	161.00	-15.8	5,355	-0.30%
2023/09/08	2	155.51	1	156.50	155.50	1	5,383	0.02%
2023/09/07	0	0.00	1	160.00	158.00	-1	5,393	-0.02%
2023/09/06	2	158.50	0	0.00	158.50	2	5,367	0.04%
2023/09/05	0	159.50	0	0.00	160.00	0	5,363	0.00%
2023/09/04	12	160.00	0	0.00	160.00	12	5,371	0.22%
2023/09/01	1.1	157.95	1	158.50	158.50	0.1	5,370	0.00%
2023/08/31	2	157.25	1	157.00	156.50	1	5,404	0.02%
2023/08/30	0	0.00	4	157.00	156.50	-4	5,424	-0.07%
2023/08/29	1	154.50	0	0.00	155.50	1	5,451	0.02%
2023/08/28	3.1	153.53	0	0.00	154.50	3.1	5,477	0.06%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	10.1	155.10	0	0.00	154.50	10.1	5,537	0.18%
2023/08/23	11	155.50	2	155.25	155.00	9	5,562	0.16%
2023/08/22	5.1	153.50	0	0.00	153.00	5.1	5,614	0.09%
2023/08/21	1	154.00	0	0.00	153.50	1	5,652	0.02%
2023/08/18	3	155.00	0	0.00	154.00	3	5,687	0.05%
2023/08/17	3.1	155.79	0	0.00	156.50	3.1	5,682	0.05%
2023/08/16	0	0.00	29.1	150.88	152.00	-29.1	5,669	-0.51%
2023/08/15	1.2	153.42	1.2	154.00	153.00	0.1	5,663	0.00%
2023/08/14	8.3	153.85	0	0.00	154.50	8.3	5,662	0.15%
2023/08/11	3	158.17	0	0.00	157.50	3	5,620	0.05%
2023/08/10	6	158.33	0	0.00	158.50	6	5,613	0.11%
2023/08/09	15	160.37	0	0.00	160.00	15	5,595	0.27%
2023/08/08	4	160.63	1	162.50	161.50	3	5,567	0.05%
2023/08/07	0.3	168.00	2	167.50	167.50	-1.7	5,498	-0.03%
2023/08/04	1	164.00	1	165.00	165.50	0	5,469	0.00%
2023/08/02	7.5	165.91	1	168.50	163.00	6.5	5,465	0.12%
2023/08/01	6.1	169.25	0	0.00	168.50	6.1	5,424	0.11%
2023/07/31	2	171.00	6.2	173.06	171.50	-4.2	5,375	-0.08%
2023/07/28	6.5	170.69	0	0.00	171.00	6.5	5,311	0.12%
2023/07/27	5.3	167.65	5	169.70	169.50	0.3	5,230	0.00%
2023/07/26	10.2	168.83	46.4	168.49	165.50	-36.2	5,150	-0.70%
2023/07/25	4.5	177.04	1.1	177.02	175.50	3.4	4,990	0.07%
2023/07/24	11.2	180.82	4.1	180.89	180.50	7.1	4,881	0.14%
2023/07/21	15.5	179.19	5	178.70	180.00	10.5	4,755	0.22%
2023/07/20	29.3	181.87	11.5	182.03	181.50	17.9	4,673	0.38%
2023/07/19	6.1	184.11	23	183.80	179.00	-16.9	4,567	-0.37%
2023/07/18	6.4	181.88	5.2	182.12	183.00	1.2	4,378	0.03%
2023/07/17	5.7	182.52	3.2	183.45	182.00	2.5	4,233	0.06%
2023/07/14	15.7	182.20	18	184.42	185.00	-2.3	4,107	-0.06%
2023/07/13	25.3	178.26	23.7	180.20	177.50	1.6	3,826	0.04%
2023/07/12	44	173.84	48.9	168.51	176.50	-4.9	3,439	-0.14%
2023/07/11	1	161.50	8	162.44	162.50	-7	3,081	-0.23%
2023/07/10	1	159.50	1	160.00	160.00	0	3,063	0.00%
2023/07/07	5	159.00	0.1	159.50	159.00	4.9	3,079	0.16%
2023/07/06	4	161.00	1	160.50	161.00	3	3,086	0.10%
2023/07/05	0.1	162.00	0.2	162.50	161.50	-0.2	3,110	0.00%
2023/07/04	1	163.00	2	161.50	161.50	-1	3,100	-0.03%
2023/07/03	1.5	162.50	11.5	162.24	162.50	-10	3,123	-0.32%
2023/06/30	1	160.50	2	161.50	161.50	-1	3,136	-0.03%
2023/06/29	2	159.75	0	0.00	159.00	2	3,114	0.06%
2023/06/28	2	158.25	5	158.00	158.00	-3	3,117	-0.10%
2023/06/27	4	158.50	2	159.00	157.50	2	3,127	0.06%
2023/06/26	2	158.00	1	157.50	157.00	1	3,104	0.03%
2023/06/21	8.2	156.11	4	156.75	156.00	4.2	3,097	0.14%
2023/06/20	0	0.00	18	160.67	160.50	-18	3,024	-0.60%
2023/06/19	33.1	162.53	15	161.83	162.00	18.1	3,062	0.59%
2023/06/16	1.1	162.57	4.5	163.56	164.00	-3.5	3,044	-0.11%
2023/06/15	1	161.50	8.1	160.95	161.50	-7.1	3,018	-0.24%
2023/06/14	0	160.00	41	159.98	160.00	-41	3,166	-1.29%
2023/06/13	1.7	160.02	7	160.07	159.50	-5.3	3,155	-0.17%
2023/06/12	2	157.00	2	158.00	157.00	0	3,149	0.00%
2023/06/08	1.4	156.54	2	156.75	156.00	-0.6	3,152	-0.02%
2023/06/07	3	158.00	2	158.75	159.00	1	3,186	0.03%
2023/06/06	4.5	156.97	1	156.50	157.00	3.5	3,200	0.11%
2023/06/05	3.2	160.31	13	160.31	160.00	-9.8	3,184	-0.31%
2023/06/02	0.3	157.95	1	158.00	158.00	-0.7	3,186	-0.02%
2023/06/01	0.2	157.00	2.6	157.13	157.00	-2.4	3,168	-0.08%
2023/05/31	0.3	159.50	2	159.00	159.00	-1.7	3,155	-0.05%
2023/05/30	1.1	159.47	0.2	159.00	159.00	0.9	3,136	0.03%
2023/05/29	5	160.70	2.7	159.52	159.50	2.3	3,164	0.07%
2023/05/26	3.3	158.31	7.3	158.68	158.50	-4.1	3,150	-0.13%
2023/05/25	0	0.00	1.8	156.98	156.50	-1.8	3,128	-0.06%
2023/05/24	3.2	154.99	3	153.83	155.50	0.2	3,096	0.01%
2023/05/23	0.5	154.00	1.2	154.00	153.00	-0.7	3,068	-0.02%
2023/05/22	0	0.00	1	152.50	153.00	-1	3,047	-0.03%
2023/05/19	1	152.50	0	0.00	151.00	1	3,023	0.03%
2023/05/18	0	153.00	4	152.63	152.50	-4	3,002	-0.13%
2023/05/17	1	149.01	0	0.00	150.50	1	2,987	0.03%
2023/05/16	11.1	149.77	1	150.00	148.50	10.1	2,967	0.34%
2023/05/12	8	147.31	0	0.00	147.00	8	2,956	0.27%
2023/05/11	6	147.92	0	0.00	146.50	6	2,950	0.20%
2023/05/10	3	151.17	0	0.00	151.00	3	2,928	0.10%
2023/05/09	2	152.00	12	151.42	151.00	-10	2,947	-0.34%
2023/05/08	10	153.85	7	153.57	154.50	3	2,946	0.10%
2023/05/05	0	147.50	1	148.50	148.00	-1	2,897	-0.03%
2023/05/04	3	145.33	0	0.00	145.00	3	2,945	0.10%
2023/05/03	1	147.50	1	147.00	147.00	0	2,980	0.00%
2023/05/02	0.1	150.50	2	149.75	150.00	-2	3,042	-0.06%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	1	143.00	1	143.00	146.50	0	3,122	0.00%
2023/04/26	1	144.50	0	0.00	144.50	1	3,125	0.03%
2023/04/25	6.1	145.99	3	144.67	144.00	3.1	3,132	0.10%
2023/04/24	4	148.50	0	0.00	148.00	4	3,116	0.13%
2023/04/21	2	151.01	5	151.50	149.00	-3	3,251	-0.09%
2023/04/20	1.4	150.75	44	150.49	149.00	-42.6	3,261	-1.31%
2023/04/19	0.1	153.50	0	0.00	151.50	0.1	3,293	0.00%
2023/04/18	7	153.43	0	0.00	153.00	7	3,307	0.21%
2023/04/17	1	155.50	0	0.00	155.00	1	3,310	0.03%
2023/04/14	13	155.88	0	0.00	155.50	13	3,329	0.39%
2023/04/13	0.6	155.09	2	155.00	154.00	-1.5	3,363	-0.04%
2023/04/12	6	156.00	0	0.00	156.00	6	3,362	0.18%
2023/04/11	0	157.00	0	0.00	157.00	0	3,357	0.00%
2023/04/10	0.1	157.50	1	156.50	156.50	-0.9	3,374	-0.03%
2023/04/07	6	153.59	0	0.00	154.50	6	3,330	0.18%
2023/04/06	0.1	153.59	1	154.00	152.50	-0.9	3,321	-0.03%
2023/03/31	0.1	156.50	0.5	157.00	156.00	-0.5	3,311	-0.01%
2023/03/30	0	0.00	0.4	156.00	156.50	-0.4	3,324	-0.01%
2023/03/29	0.2	154.00	1	155.50	153.50	-0.8	3,355	-0.02%
2023/03/28	12	155.83	0	0.00	154.00	12	3,451	0.35%
2023/03/27	2	157.50	0	0.00	157.00	2	3,461	0.06%
2023/03/24	0	0.00	1	156.00	156.50	-1	3,506	-0.03%
2023/03/23	0.5	155.41	1	155.50	155.50	-0.5	3,508	-0.01%
2023/03/22	0.2	154.25	1	154.04	154.00	-0.8	3,486	-0.02%
2023/03/21	0	0.00	6	152.50	152.50	-6	3,432	-0.17%
2023/03/20	7	152.21	1	152.00	152.00	6	3,439	0.17%
2023/03/17	20.4	154.65	6	153.83	154.00	14.4	3,404	0.42%
2023/03/16	7	159.29	1	159.50	159.00	6	3,238	0.19%
2023/03/15	4.2	157.64	12	157.58	157.50	-7.8	3,260	-0.24%
2023/03/14	4.5	154.29	0	0.00	153.50	4.5	3,248	0.14%
2023/03/13	0	0.00	2	155.50	157.00	-2	3,238	-0.06%
2023/03/10	25.4	157.19	3	156.00	156.00	22.4	3,232	0.69%
2023/03/09	1.3	162.12	1	163.00	162.00	0.3	3,243	0.01%
2023/03/08	11	160.64	0.4	163.00	162.00	10.6	3,232	0.33%
2023/03/07	5.2	161.96	5.4	161.22	161.50	-0.2	3,229	-0.01%
2023/03/06	29.2	158.85	2	159.50	159.50	27.2	3,222	0.84%
2023/03/03	3.2	158.06	0	0.00	158.00	3.2	3,214	0.10%
2023/03/01	5.3	157.85	1	156.50	159.50	4.3	3,243	0.13%
2023/02/24	1.3	160.24	30	160.00	159.00	-28.8	3,199	-0.90%
2023/02/23	0	0.00	1.6	162.81	164.50	-1.6	3,185	-0.05%
2023/02/22	2.2	158.05	1	160.00	160.00	1.2	3,228	0.04%
2023/02/21	1	162.00	1	161.50	161.50	0	3,301	0.00%
2023/02/20	1	161.50	1	162.00	161.50	0	3,438	0.00%
2023/02/17	1	160.50	1	161.00	161.00	0	3,612	0.00%
2023/02/16	0	0.00	0.2	159.50	162.00	-0.2	3,714	-0.01%
2023/02/15	1.3	157.85	0	0.00	157.50	1.3	3,886	0.03%
2023/02/14	0.2	161.50	0	0.00	161.50	0.2	3,988	0.01%
2023/02/10	2	162.00	2.2	163.04	163.00	-0.2	4,154	0.00%
2023/02/09	0	0.00	0.2	165.00	166.00	-0.2	4,266	0.00%
2023/02/06	0.2	160.91	0	162.50	159.50	0.2	4,351	0.00%
2023/02/03	0	0.00	9.1	165.99	165.50	-9.1	4,322	-0.21%
2023/02/02	1.2	166.59	0.5	167.20	168.00	0.7	4,322	0.02%
2023/02/01	0.2	163.00	1	165.00	165.00	-0.8	4,318	-0.02%
2023/01/31	1	164.50	4	162.88	162.50	-3	4,290	-0.07%
2023/01/30	2	161.24	0	0.00	160.50	2	4,233	0.05%
2023/01/17	0.1	155.00	1	156.00	156.00	-0.9	4,179	-0.02%
2023/01/16	2	156.00	0	0.00	155.50	2	4,230	0.05%
2023/01/13	0	0.00	7	155.00	155.00	-7	4,252	-0.16%
2023/01/12	1	156.52	0	156.50	156.50	1	4,267	0.02%
2023/01/11	11.1	160.46	1	161.00	161.50	10.1	4,273	0.24%
2023/01/10	8	156.00	0	0.00	156.50	8	4,166	0.19%
2023/01/09	4	154.00	3	155.83	156.00	1	4,184	0.02%
2023/01/06	0	0.00	2	150.94	150.50	-2	4,186	-0.05%
2023/01/05	0	0.00	3.1	147.01	146.50	-3.1	4,272	-0.07%
2023/01/04	1	145.50	0	0.00	145.00	1	4,313	0.02%
2023/01/03	0	0.00	2.1	143.62	145.50	-2.1	4,428	-0.05%
2022/12/30	1.1	139.73	0	0.00	139.50	1.1	4,437	0.02%
2022/12/29	0	0.00	2	137.00	138.50	-2	4,461	-0.04%
2022/12/28	2.1	137.80	1.4	138.80	138.00	0.7	4,519	0.02%
2022/12/27	0.2	145.35	0	0.00	143.50	0.2	4,532	0.00%
2022/12/23	3	141.67	1	143.00	143.50	2	4,740	0.04%
2022/12/22	1	145.50	1	146.50	145.50	0	4,824	0.00%
2022/12/21	4	145.25	0	0.00	143.00	4	4,939	0.08%
2022/12/20	1.1	144.23	5	144.90	144.00	-3.9	5,049	-0.08%
2022/12/19	6	151.51	11	151.68	153.50	-5	5,032	-0.10%
2022/12/16	5.2	153.56	0	0.00	153.50	5.2	5,039	0.10%
2022/12/15	1.1	157.14	1.1	158.53	158.50	0	4,993	0.00%
2022/12/14	0	0.00	1	156.00	157.00	-1	5,017	-0.02%
2022/12/13	1	154.50	0	0.00	153.00	1	5,036	0.02%
2022/12/12	5	152.00	0	0.00	153.50	5	5,053	0.10%
2022/12/09	0	155.50	0	156.00	154.50	0	5,071	0.00%
2022/12/07	0	0.00	0.2	157.50	155.00	-0.2	5,069	0.00%
2022/12/06	1	158.00	5	159.00	158.50	-4	5,068	-0.08%
2022/12/05	0.3	162.50	1	162.50	162.00	-0.7	5,107	-0.01%
2022/12/02	0	0.00	1	160.50	161.50	-1	5,158	-0.02%
2022/12/01	3.3	162.86	7	162.00	161.00	-3.7	5,195	-0.07%
2022/11/30	1	159.00	0	0.00	159.00	1	5,157	0.02%
2022/11/29	1.1	155.55	2	156.75	156.00	-0.9	5,186	-0.02%
2022/11/28	4.1	155.76	1.1	156.27	158.00	3	5,196	0.06%
2022/11/25	4	159.88	5	158.30	158.00	-1	5,199	-0.02%
2022/11/24	2	160.25	3.5	160.51	160.50	-1.5	5,219	-0.03%
2022/11/23	0.2	158.50	2	158.75	159.50	-1.9	5,266	-0.04%
2022/11/22	2	157.25	1	158.00	158.50	1	5,298	0.02%
2022/11/21	0.1	156.84	0	0.00	157.00	0.1	5,321	0.00%
2022/11/18	6.1	158.22	8.2	156.85	156.50	-2.1	5,346	-0.04%
2022/11/17	2	160.00	4	161.50	162.00	-2	5,279	-0.04%
2022/11/16	3.1	158.84	15	159.40	162.00	-11.9	5,259	-0.23%
2022/11/15	4.2	157.37	16	160.50	162.00	-11.9	5,155	-0.23%
2022/11/14	3.1	155.64	6	155.08	155.50	-2.9	5,060	-0.06%
2022/11/11	4.5	156.78	13	156.31	155.00	-8.5	5,034	-0.17%
2022/11/10	3.1	145.50	15.3	145.65	147.00	-12.2	4,979	-0.24%
2022/11/09	5.1	141.99	0	0.00	142.00	5.1	4,940	0.10%
2022/11/08	3	140.33	3.1	140.39	139.00	-0.1	4,940	0.00%
2022/11/07	4	136.63	4	135.00	137.50	0	4,873	0.00%
2022/11/04	6	130.33	2.1	129.95	130.50	3.9	4,890	0.08%
2022/11/03	1	126.00	1	127.00	127.50	0	4,889	0.00%
2022/11/02	5.2	127.91	0	0.00	127.00	5.2	4,998	0.10%
2022/11/01	1	125.50	0	0.00	125.50	1	5,005	0.02%
2022/10/28	1	124.00	2.2	122.02	121.50	-1.2	5,237	-0.02%
2022/10/27	3	124.83	3.2	124.21	125.50	-0.2	5,201	0.00%
2022/10/26	1	122.00	0	0.00	121.50	1	5,210	0.02%
2022/10/25	2.3	122.43	7	120.93	120.50	-4.8	5,208	-0.09%
2022/10/24	5	124.00	0	0.00	122.00	5	5,200	0.10%
2022/10/21	3	120.67	5.3	121.45	121.00	-2.3	5,162	-0.04%
2022/10/20	5	121.60	1	121.50	121.50	4	5,159	0.08%
2022/10/19	2	123.49	2	122.00	120.50	0	5,171	0.00%
2022/10/18	1	122.50	2	121.75	122.50	-1	5,159	-0.02%
2022/10/17	0	119.00	10	116.50	121.50	-10	5,242	-0.19%
2022/10/14	0.1	123.00	0.2	122.00	121.50	-0.2	5,266	0.00%
2022/10/13	1	116.51	0	0.00	117.00	1	5,300	0.02%
2022/10/12	1.1	121.23	0	0.00	123.00	1.1	5,252	0.02%
2022/10/11	4	122.51	4.3	123.21	122.00	-0.3	5,282	-0.01%
2022/10/07	0.1	133.50	0	0.00	131.00	0.1	5,208	0.00%
2022/10/06	3	135.50	0	0.00	136.50	3	5,207	0.06%
2022/10/05	7	135.86	8	136.69	135.50	-1	5,209	-0.02%
2022/10/04	2	132.50	0	0.00	133.00	2	5,177	0.04%
2022/10/03	0	126.50	0	0.00	129.00	0	5,154	0.00%
2022/09/30	3.1	127.36	9	128.50	131.00	-5.9	5,141	-0.12%
2022/09/29	7	133.78	2.1	132.52	131.00	4.9	5,093	0.10%
2022/09/28	22	133.75	20.2	134.03	132.00	1.8	5,042	0.04%
2022/09/27	22.1	138.37	8.1	141.24	140.50	14	4,938	0.28%
2022/09/26	8.2	148.11	2	148.25	148.50	6.2	4,850	0.13%
2022/09/22	0.1	155.00	0	0.00	156.50	0.1	4,893	0.00%
2022/09/21	1.1	157.59	0	0.00	157.00	1.1	4,917	0.02%
2022/09/16	2	161.50	0	0.00	160.50	2	4,974	0.04%
2022/09/15	1	164.00	4	166.50	164.00	-3	5,015	-0.06%
2022/09/14	4.1	164.59	0	0.00	165.00	4.1	5,091	0.08%
2022/09/13	0.1	167.50	13	168.77	167.00	-12.9	5,132	-0.25%
2022/09/12	3	168.50	2	167.50	168.50	1	5,211	0.02%
2022/09/08	3	164.50	3	163.50	163.50	0	5,360	0.00%
2022/09/07	3	160.99	0	0.00	158.50	3	5,372	0.06%
2022/09/06	18	163.14	16	161.00	163.50	2	5,371	0.04%
2022/09/05	1	163.00	1	161.50	162.00	0	5,435	0.00%
2022/09/02	3.1	167.46	0	0.00	166.00	3.1	5,510	0.06%
2022/09/01	1	165.00	3	165.33	164.50	-2	5,499	-0.04%
2022/08/31	16.1	167.19	1	167.50	167.50	15.1	5,561	0.27%
2022/08/30	1	167.50	1	166.50	168.00	0	5,559	0.00%
2022/08/29	1.1	160.10	0	0.00	161.00	1.1	5,496	0.02%
2022/08/26	7	167.29	1	168.50	166.50	6	5,514	0.11%
2022/08/25	1	166.50	0	0.00	167.00	1	5,535	0.02%
2022/08/24	1	165.00	0	0.00	164.00	1	5,560	0.02%
2022/08/23	3.1	161.52	4	163.50	166.00	-0.9	5,648	-0.02%
2022/08/22	0	0.00	16	164.50	164.50	-16	5,753	-0.28%
2022/08/19	8	167.62	2	166.00	166.00	6	5,751	0.10%
2022/08/18	13	168.12	5	168.20	169.00	8	5,698	0.14%
2022/08/17	1	167.00	3.1	166.82	167.50	-2.1	5,659	-0.04%
2022/08/16	1	164.50	4	164.00	163.00	-3	5,586	-0.05%
2022/08/15	4	162.00	0	0.00	160.00	4	5,515	0.07%
2022/08/12	11	161.77	19	161.55	161.50	-8	5,470	-0.15%
2022/08/11	9	161.83	12.8	162.21	161.00	-3.8	5,467	-0.07%
2022/08/10	11.5	156.22	5	155.60	156.50	6.5	5,418	0.12%
2022/08/09	5	153.80	8	154.19	155.50	-3	5,402	-0.06%
2022/08/08	5.1	149.60	14	148.75	151.50	-8.9	5,417	-0.16%
2022/08/05	5	146.30	4	145.75	149.00	1	5,544	0.02%
2022/08/04	1.1	138.09	2	138.75	139.00	-0.9	5,368	-0.02%
2022/08/03	0	138.00	0	0.00	138.00	0	5,406	0.00%
2022/08/02	1.1	138.04	0	0.00	138.00	1.1	5,432	0.02%
2022/08/01	0	142.00	0	0.00	141.50	0	5,424	0.00%
2022/07/29	10	143.50	0.2	142.50	142.50	9.8	5,481	0.18%
2022/07/28	0	0.00	1	142.50	142.00	-1	5,588	-0.02%
2022/07/27	14	142.54	13	140.62	143.00	1	5,713	0.02%
2022/07/26	3	141.51	10	143.30	141.50	-7	5,703	-0.12%
2022/07/25	0	0.00	5	144.00	145.00	-5	5,727	-0.09%
2022/07/22	7.1	145.72	0	0.00	146.00	7.1	5,808	0.12%
2022/07/21	0.1	145.00	3	143.50	145.50	-2.9	5,817	-0.05%
2022/07/20	3	142.50	2	141.00	142.00	1	5,829	0.02%
2022/07/18	4.1	142.50	1	144.50	144.50	3.1	5,848	0.05%
2022/07/15	1	141.51	3	140.33	141.00	-2	5,809	-0.03%
2022/07/13	0.1	139.50	0	0.00	138.50	0.1	5,750	0.00%
2022/07/12	1	136.00	3	137.00	136.50	-2	5,740	-0.03%
2022/07/11	1	141.50	7	141.14	141.00	-6	5,750	-0.10%
2022/07/08	2	141.00	1.5	140.50	140.50	0.5	5,736	0.01%
2022/07/07	3.1	136.86	2	138.50	138.50	1.1	5,719	0.02%
2022/07/06	5	135.10	3	133.33	133.00	2	5,828	0.03%
2022/07/05	2	136.00	4	137.75	138.00	-2	5,852	-0.03%
2022/07/04	1.1	136.55	3	137.33	137.50	-2	5,854	-0.03%
2022/07/01	10.7	138.43	3.3	136.68	139.00	7.5	5,867	0.13%
2022/06/30	4	141.50	4	140.88	141.00	0	5,781	0.00%
2022/06/29	2	144.50	0	0.00	145.50	2	5,775	0.03%
2022/06/28	2	148.25	4	146.63	146.50	-2	5,780	-0.03%
2022/06/27	7	150.57	5.1	151.29	152.00	1.9	5,782	0.03%
2022/06/24	0.1	145.50	0.1	146.00	147.00	0	5,751	0.00%
2022/06/23	8.1	141.44	26	141.60	143.50	-18	5,748	-0.31%
2022/06/22	2	143.00	4	143.00	143.00	-2	5,747	-0.03%
2022/06/21	5.3	143.52	2	144.75	146.50	3.3	5,723	0.06%
2022/06/20	3	144.33	2	142.75	142.50	1	5,801	0.02%
2022/06/17	27.1	148.85	12	146.79	150.00	15.1	5,724	0.26%
2022/06/16	8	158.44	3	156.67	156.50	5	5,598	0.09%
2022/06/15	1	160.50	3	162.33	162.00	-2	5,656	-0.04%
2022/06/14	5	160.50	6	160.42	160.50	-1	5,814	-0.02%
2022/06/13	16	163.44	4	162.63	161.50	12	5,805	0.21%
2022/06/10	1	171.50	2	171.25	171.00	-1	5,781	-0.02%
2022/06/09	5	172.40	3	172.67	173.00	2	5,831	0.03%
2022/06/08	1	170.00	1	170.00	170.00	0	5,773	0.00%
2022/06/07	1	168.50	1	169.00	169.00	0	5,831	0.00%
2022/06/06	0	0.00	3	167.17	171.00	-3	5,863	-0.05%
2022/06/02	1	170.50	2	169.50	170.00	-1	5,915	-0.02%
2022/06/01	5	170.70	0.9	171.00	169.50	4.1	6,035	0.07%
2022/05/31	5	171.00	16.7	171.56	172.50	-11.7	5,993	-0.20%
2022/05/30	18.2	170.54	8.3	168.91	170.50	9.9	5,949	0.17%
2022/05/26	0	0.00	3	161.00	159.00	-3	5,807	-0.05%
2022/05/25	3.2	160.84	0	0.00	161.00	3.2	5,839	0.05%
2022/05/24	4	158.88	2	158.50	156.50	2	5,923	0.03%
2022/05/23	1.5	163.33	1.1	163.55	162.50	0.4	5,895	0.01%
2022/05/20	0	0.00	2.1	163.29	163.50	-2.1	5,960	-0.04%
2022/05/19	5.1	161.14	3	160.50	162.50	2.1	5,962	0.04%
2022/05/18	11	163.77	17	165.35	164.50	-6	5,926	-0.10%
2022/05/17	4	162.88	1.5	163.17	163.50	2.5	5,853	0.04%
2022/05/16	26.1	161.57	12	160.50	158.50	14.1	5,876	0.24%
2022/05/13	10	159.30	18.1	160.93	160.50	-8.1	5,791	-0.14%
2022/05/12	0.1	152.50	0	0.00	152.00	0.1	5,708	0.00%
2022/05/11	3.1	155.00	3	154.33	155.00	0.1	5,794	0.00%
2022/05/10	2	152.75	1	153.00	155.00	1	5,921	0.02%
2022/05/09	1	152.00	16	150.88	151.00	-15	6,010	-0.25%
2022/05/06	5	153.50	0	0.00	156.00	5	6,134	0.08%
2022/05/05	6	155.83	7.1	156.81	157.50	-1.1	6,353	-0.02%
2022/05/04	3	155.33	10.2	155.20	153.00	-7.2	6,409	-0.11%
2022/05/03	0	0.00	1	148.50	149.50	-1	6,360	-0.02%
2022/04/29	0.2	150.50	2	151.50	149.00	-1.8	6,481	-0.03%
2022/04/28	9	144.33	5.2	147.44	146.50	3.8	6,540	0.06%
2022/04/27	5.1	143.04	1	145.00	145.00	4.1	6,504	0.06%
2022/04/26	0.3	146.81	2	148.00	146.00	-1.7	6,482	-0.03%
2022/04/25	3.7	147.41	1.2	147.83	148.00	2.5	6,546	0.04%
2022/04/22	0.1	154.50	1	153.00	152.50	-0.9	6,512	-0.01%
2022/04/21	1	161.00	3	160.33	157.50	-2	6,574	-0.03%
2022/04/20	7.2	157.93	0	0.00	156.00	7.2	6,663	0.11%
2022/04/19	4.1	157.99	5	157.80	156.50	-0.9	6,912	-0.01%
2022/04/18	1.1	157.91	0	0.00	156.50	1.1	7,026	0.02%
2022/04/15	3.1	156.36	3	157.00	156.00	0.1	7,085	0.00%
2022/04/14	3.2	163.41	0	0.00	161.50	3.2	7,253	0.04%
2022/04/13	5	161.70	5	161.30	162.50	0	7,328	0.00%
2022/04/12	14.1	160.11	20.5	159.61	159.50	-6.4	7,483	-0.09%
2022/04/11	7	165.71	4.6	170.47	165.50	2.4	7,609	0.03%
2022/04/08	6	170.83	8	171.63	172.00	-2	7,770	-0.03%
2022/04/07	8	172.19	6.2	173.78	171.50	1.8	7,741	0.02%
2022/04/06	1	172.50	15.2	171.01	171.50	-14.2	7,763	-0.18%
2022/04/01	1.1	174.55	0	0.00	176.50	1.1	7,802	0.01%
2022/03/31	5	176.30	4	178.00	177.00	1	7,894	0.01%
2022/03/30	2	181.00	0	0.00	178.50	2	7,942	0.03%
2022/03/29	4.6	177.24	0	0.00	176.50	4.6	8,113	0.06%
2022/03/28	1.5	175.55	3	177.00	176.50	-1.6	8,132	-0.02%
2022/03/25	9.7	182.02	2.7	179.81	179.50	7	8,152	0.09%
2022/03/24	1.5	182.59	2	180.25	183.00	-0.5	8,147	-0.01%
2022/03/23	27.4	182.52	2	184.50	182.00	25.4	8,170	0.31%
2022/03/22	1.1	179.07	3	178.50	180.00	-1.9	8,237	-0.02%
2022/03/21	4	178.86	16	178.00	178.50	-12	8,264	-0.14%
2022/03/18	9	178.22	5	179.10	177.50	4	8,286	0.05%
2022/03/17	18.2	176.70	5.1	178.09	180.00	13.1	8,312	0.16%
2022/03/16	2.1	170.48	11	169.77	170.50	-8.9	8,352	-0.11%
2022/03/15	7	166.64	2.1	165.01	166.00	5	8,477	0.06%
2022/03/14	5	173.10	3	175.00	173.00	2	8,660	0.02%
2022/03/11	5	171.00	6	171.08	171.50	-1	8,657	-0.01%
2022/03/10	7.4	175.66	0	0.00	174.50	7.4	8,672	0.09%
2022/03/09	2	172.50	0	0.00	172.50	2	8,760	0.02%
2022/03/08	3.2	170.65	1.5	170.33	169.00	1.7	8,757	0.02%
2022/03/07	7.2	170.91	8.5	171.50	173.00	-1.4	8,744	-0.02%
2022/03/04	0.1	182.17	1.1	182.10	183.00	-0.9	8,684	-0.01%
2022/03/03	1.3	183.77	1	183.50	183.50	0.3	8,852	0.00%
2022/03/02	0.1	186.00	1	184.00	185.00	-1	8,955	-0.01%
2022/03/01	2	186.25	2.1	185.36	187.00	-0.1	9,107	0.00%
2022/02/25	4	184.12	0	0.00	182.00	4	9,655	0.04%
2022/02/24	9.1	185.60	5.1	186.47	183.00	4	9,843	0.04%
2022/02/23	1	192.00	0	0.00	192.00	1	10,009	0.01%
2022/02/22	7.2	190.81	19	190.29	188.50	-11.8	10,036	-0.12%
2022/02/21	12.1	193.76	1.1	194.59	194.50	10.9	10,029	0.11%
2022/02/18	12	193.92	14.2	193.58	195.00	-2.2	10,098	-0.02%
2022/02/17	2.4	193.54	1.1	193.57	193.50	1.3	10,164	0.01%
2022/02/16	10.3	193.88	6.1	194.26	192.50	4.3	10,203	0.04%
2022/02/15	4.3	194.53	2	195.50	192.50	2.3	10,212	0.02%
2022/02/14	10.1	195.10	0	0.00	194.00	10.1	10,191	0.10%
2022/02/11	2.7	201.83	8	201.69	201.50	-5.3	10,126	-0.05%
2022/02/10	16	203.81	3	205.17	204.00	13	10,045	0.13%
2022/02/09	5.1	199.22	2	198.76	198.50	3.1	9,887	0.03%
2022/02/08	8.1	197.82	1	200.00	200.00	7.1	9,855	0.07%
2022/02/07	8.3	195.46	4	196.62	199.00	4.3	9,741	0.04%
2022/01/26	3	209.00	15.3	208.02	209.50	-12.3	9,557	-0.13%
2022/01/25	3	212.00	2.5	213.75	212.50	0.5	9,569	0.01%
2022/01/24	5.2	210.64	10.2	211.65	216.00	-5	9,677	-0.05%
2022/01/21	4.3	207.60	4	205.65	205.50	0.4	9,695	0.00%
2022/01/20	18	212.33	1.7	212.50	212.50	16.3	9,574	0.17%
2022/01/19	2.4	213.40	6	213.33	214.50	-3.6	9,518	-0.04%
2022/01/18	4.4	217.54	3	217.67	217.00	1.4	9,440	0.01%
2022/01/17	9.8	221.60	4	222.25	223.50	5.8	9,339	0.06%
2022/01/14	12.5	220.31	3	221.50	222.50	9.5	9,318	0.10%
2022/01/13	12	233.29	10.4	229.56	229.00	1.6	9,210	0.02%
2022/01/12	13	235.12	8.9	233.00	231.00	4.1	9,092	0.05%
2022/01/11	1.4	229.79	12.2	228.85	225.50	-10.8	8,854	-0.12%
2022/01/10	1.1	234.98	1.1	230.55	233.50	0	8,784	0.00%
2022/01/07	5.9	235.14	7.2	232.17	235.00	-1.3	8,773	-0.01%
2022/01/06	4.3	242.53	2	242.00	242.50	2.3	8,574	0.03%
2022/01/05	10.1	242.30	5.1	243.45	247.00	5	8,532	0.06%
2022/01/04	9.4	241.74	8.2	241.49	245.00	1.2	8,353	0.01%
2022/01/03	17.4	242.26	10.1	232.75	231.50	7.3	8,080	0.09%
2021/12/30	0	0.00	1	236.00	236.00	-1	7,912	-0.01%
2021/12/29	17.2	237.39	17	236.68	236.50	0.2	7,927	0.00%
2021/12/28	5.7	235.19	3	234.33	235.00	2.7	7,876	0.03%
2021/12/27	10	232.60	18	231.50	234.50	-8	7,835	-0.10%
2021/12/24	8	228.37	17	229.59	228.50	-9	7,779	-0.12%
2021/12/23	15.5	225.65	26.4	227.53	229.00	-10.9	7,737	-0.14%
2021/12/22	1	217.50	1	218.00	218.00	0	7,635	0.00%
2021/12/21	7.1	218.15	6.1	220.32	218.00	1	7,661	0.01%
2021/12/20	3.2	224.19	52	225.15	219.00	-48.8	7,611	-0.64%
2021/12/17	3.5	225.07	1	225.00	225.00	2.5	7,574	0.03%
2021/12/16	4.1	230.54	12	227.84	228.50	-7.9	7,506	-0.11%
2021/12/15	9.2	219.27	2	219.25	219.00	7.2	7,348	0.10%
2021/12/14	44.2	219.35	3	217.67	217.00	41.2	7,303	0.56%
2021/12/13	1.1	224.41	46	226.47	223.00	-44.9	7,229	-0.62%
2021/12/10	12	225.46	10.1	225.22	226.00	1.9	7,126	0.03%
2021/12/09	14.1	220.75	41	221.24	220.50	-26.9	6,926	-0.39%
2021/12/08	28	217.09	23.1	218.57	219.00	4.9	6,752	0.07%
2021/12/07	4	208.63	22.3	208.59	209.50	-18.3	6,534	-0.28%
2021/12/06	2	211.25	1	212.00	212.00	1	6,504	0.02%
2021/12/03	35	210.53	15.1	211.33	211.50	20	6,549	0.30%
2021/12/02	1	204.50	37	205.08	205.00	-36	6,505	-0.55%
2021/12/01	23.1	207.77	1	206.00	206.50	22.1	6,555	0.34%
2021/11/30	6	207.33	50	208.05	207.00	-44	6,532	-0.67%
2021/11/29	57	205.90	6	204.33	205.00	51	6,545	0.78%
2021/11/26	33	202.00	54	200.69	200.50	-21	6,407	-0.33%
2021/11/25	12.1	213.16	4.1	212.38	212.50	8	6,371	0.13%
2021/11/24	18	219.86	27.2	218.76	215.00	-9.2	6,396	-0.14%
2021/11/23	11	206.45	16	206.31	207.00	-5	5,993	-0.08%
2021/11/22	67.2	203.53	38.1	204.54	205.50	29	5,969	0.49%
2021/11/19	2	195.00	9	197.72	195.00	-7	5,977	-0.12%
2021/11/18	2	195.00	0.1	196.50	196.00	2	6,058	0.03%
2021/11/17	38	197.24	5	196.90	198.00	33	6,094	0.54%
2021/11/16	4.1	194.51	18	195.83	194.50	-14	6,123	-0.23%
2021/11/15	12	193.54	26	194.44	193.50	-14	6,196	-0.23%
2021/11/12	20	195.73	5	196.30	193.00	15	6,252	0.24%
2021/11/11	2	194.25	5	194.30	193.00	-3	6,248	-0.05%
2021/11/10	2	192.00	1.3	193.65	194.00	0.7	6,319	0.01%
2021/11/09	5	195.30	19	193.74	194.50	-14	6,353	-0.22%
2021/11/08	0	0.00	3.3	192.81	191.50	-3.3	6,364	-0.05%
2021/11/05	6	194.25	5	193.30	193.00	1	6,400	0.02%
2021/11/04	5.3	191.55	2	191.25	190.50	3.3	6,437	0.05%
2021/11/03	3	193.00	17.4	192.44	192.00	-14.4	6,483	-0.22%
2021/11/02	21.1	196.91	6.8	193.81	191.50	14.3	6,617	0.22%
2021/11/01	12.1	196.02	14	197.04	197.00	-1.9	6,518	-0.03%
2021/10/29	44	188.18	16.1	188.79	189.50	27.9	6,392	0.44%
2021/10/28	11.1	183.45	0.1	183.50	183.00	11	6,313	0.17%
2021/10/27	0	0.00	1	183.50	182.50	-1	6,353	-0.02%
2021/10/26	1	181.50	1.4	182.09	182.00	-0.4	6,424	-0.01%
2021/10/25	0	0.00	8.2	179.83	180.50	-8.2	6,532	-0.13%
2021/10/22	5	179.00	0	0.00	179.00	5	6,741	0.07%
2021/10/21	2	184.00	0	0.00	180.50	2	6,876	0.03%
2021/10/19	2.2	182.45	3	181.00	183.00	-0.8	7,066	-0.01%
2021/10/18	3	179.50	0	0.00	179.00	3	7,159	0.04%
2021/10/15	2	183.50	18	182.25	184.00	-16	7,337	-0.22%
2021/10/13	7	178.50	1	175.50	175.00	6	7,552	0.08%
2021/10/12	1	177.50	0	0.00	178.00	1	7,673	0.01%
2021/10/08	2	180.75	0	0.00	181.00	2	7,840	0.03%
2021/10/07	1	179.50	10	180.55	181.50	-9	8,099	-0.11%
2021/10/06	5	174.20	2	175.00	175.00	3	8,891	0.03%
2021/10/05	1	173.12	0	0.00	176.00	1	8,968	0.01%
2021/10/04	1	173.50	10	172.00	172.00	-9	9,015	-0.10%
2021/10/01	16	176.88	3	176.50	175.50	13	9,120	0.14%
2021/09/30	0	0.00	5	176.30	181.50	-5	9,188	-0.05%
2021/09/29	19.1	177.14	4	179.00	174.50	15.1	9,180	0.16%
2021/09/28	4	184.00	0	0.00	184.00	4	9,168	0.04%
2021/09/27	5	186.50	0	0.00	187.00	5	9,163	0.05%
2021/09/24	1	189.00	1.5	190.30	191.00	-0.5	9,278	-0.01%
2021/09/23	3.2	188.97	4	188.25	187.50	-0.8	9,399	-0.01%
2021/09/22	9.1	184.68	1	186.00	186.00	8.1	9,675	0.08%
2021/09/17	1	187.00	7	188.79	190.50	-6	9,671	-0.06%
2021/09/16	2	190.00	10	188.75	189.00	-8	9,806	-0.08%
2021/09/15	40.1	189.11	4	188.75	189.00	36.1	10,108	0.36%
2021/09/14	7	193.78	2	192.00	192.00	5	10,464	0.05%
2021/09/13	5	191.50	8	192.63	192.00	-3	10,503	-0.03%
2021/09/10	6.1	191.86	29	191.26	193.50	-22.9	10,554	-0.22%
2021/09/09	2	189.00	0	0.00	189.50	2	10,705	0.02%
2021/09/08	13	184.27	3	185.83	185.00	10	10,742	0.09%
2021/09/07	12	188.92	9	191.93	189.00	3	10,701	0.03%
2021/09/06	4	195.13	6	195.83	195.50	-2	10,626	-0.02%
2021/09/03	8	193.75	10	192.90	194.00	-2	10,585	-0.02%
2021/09/02	7	194.43	6	190.78	189.50	1	10,684	0.01%
2021/09/01	8	191.81	3	192.83	194.00	5	10,842	0.05%
2021/08/31	15	193.27	8	192.44	193.00	7	10,880	0.06%
2021/08/30	21.1	194.52	81	194.85	193.50	-59.9	10,831	-0.55%
2021/08/27	16	190.50	9	190.67	190.00	7	10,694	0.07%
2021/08/26	7	186.86	5	188.40	187.50	2	10,631	0.02%
2021/08/25	7	181.36	12.2	184.94	191.00	-5.2	10,485	-0.05%
2021/08/24	6	175.42	2	176.00	174.00	4	10,262	0.04%
2021/08/23	3	172.01	4	171.25	174.00	-1	10,224	-0.01%
2021/08/20	4	160.64	4	162.50	164.00	0	10,164	0.00%
2021/08/19	4	166.13	3	163.83	163.50	1	10,107	0.01%
2021/08/18	2.2	165.45	2.4	170.17	173.50	-0.2	10,062	0.00%
2021/08/17	10	168.05	7.5	168.70	166.00	2.5	10,148	0.02%
2021/08/16	24.1	169.85	13	173.88	172.50	11.1	10,093	0.11%
2021/08/13	11.1	175.53	2.1	174.24	172.50	9	10,033	0.09%
2021/08/11	3	182.00	5.1	179.64	180.00	-2.1	10,077	-0.02%
2021/08/10	6.2	184.18	6	181.00	182.00	0.2	10,147	0.00%
2021/08/09	11.2	188.72	8	187.38	187.00	3.2	10,205	0.03%
2021/08/06	62	194.23	6	193.42	193.00	56	10,262	0.55%
2021/08/05	1	200.12	7	204.14	204.00	-6	10,235	-0.06%
2021/08/04	9	196.72	4	200.49	199.00	5	10,513	0.05%
2021/08/03	1	196.50	1	197.00	199.50	0	10,820	0.00%
2021/08/02	0	0.00	0.6	191.00	192.50	-0.6	10,893	-0.01%
2021/07/30	2.3	193.62	0	0.00	189.00	2.3	10,992	0.02%
2021/07/29	1.2	189.17	5	192.50	195.50	-3.8	11,203	-0.03%
2021/07/28	2	189.25	3	188.50	189.00	-1	11,474	-0.01%
2021/07/27	3.1	200.84	1.2	200.80	196.50	1.9	11,612	0.02%
2021/07/26	3	209.50	0	0.00	209.00	3	11,672	0.03%
2021/07/23	10.1	213.63	7.1	217.16	210.00	3	11,876	0.02%
2021/07/22	5	212.20	6	213.67	212.00	-1	11,797	-0.01%
2021/07/21	5	214.20	16	215.63	213.00	-11	11,968	-0.09%
2021/07/20	13	214.65	12	214.00	209.00	1	12,128	0.01%
2021/07/19	7.2	215.72	0.7	217.00	216.00	6.5	12,481	0.05%
2021/07/16	15.1	214.14	15	213.83	217.00	0.1	12,839	0.00%
2021/07/15	9	211.83	7.1	213.83	213.50	1.9	13,757	0.01%
2021/07/14	11.1	208.94	15	211.07	210.50	-4	14,389	-0.03%
2021/07/13	11.1	214.43	37.2	215.93	215.50	-26.1	14,242	-0.18%
2021/07/12	4.1	198.90	12.2	199.71	200.50	-8.1	13,477	-0.06%
2021/07/09	3	195.50	14	195.86	196.00	-11	13,427	-0.08%
2021/07/08	5	196.90	5	196.20	196.00	0	13,477	0.00%
2021/07/07	1	198.00	5	196.60	197.00	-4	13,466	-0.03%
2021/07/06	2.1	193.00	2	192.50	192.50	0.1	13,458	0.00%
2021/07/05	5	194.50	4	195.00	194.50	1	13,610	0.01%
2021/07/02	2	189.50	0	0.00	189.50	2	13,814	0.01%
2021/07/01	10.3	187.02	7	187.07	187.00	3.3	13,871	0.02%
2021/06/30	7	194.00	4	195.63	193.00	3	13,947	0.02%
2021/06/29	14	194.50	9	196.78	192.00	5	13,885	0.04%
2021/06/28	1	191.50	6	189.58	191.50	-5	13,710	-0.04%
2021/06/25	5	193.70	0	0.00	191.00	5	13,743	0.04%
2021/06/24	10.1	192.14	13.6	192.57	194.50	-3.5	13,640	-0.03%
2021/06/23	8	188.06	28.7	188.59	191.50	-20.7	13,369	-0.15%
2021/06/22	2	179.75	3	179.17	177.50	-1	13,018	-0.01%
2021/06/21	4.4	180.01	6.1	179.25	178.00	-1.7	13,002	-0.01%
2021/06/18	11	188.50	6.1	186.49	183.00	4.9	12,987	0.04%
2021/06/17	1.1	184.03	1	185.00	185.00	0.1	12,867	0.00%
2021/06/16	4	180.88	2.1	182.05	180.00	1.9	12,976	0.01%
2021/06/15	7.2	182.57	30	184.58	182.50	-22.8	13,000	-0.18%
2021/06/11	9.1	180.89	4	180.88	182.00	5.1	13,061	0.04%
2021/06/10	20.1	181.73	1	181.50	183.00	19.1	13,107	0.15%
2021/06/09	15	180.27	14	179.18	181.00	1	12,969	0.01%
2021/06/08	3.1	176.97	9	174.78	174.00	-5.9	12,752	-0.05%
2021/06/07	6.2	172.65	5	172.60	172.00	1.2	12,733	0.01%
2021/06/04	1	171.00	1.1	173.00	172.50	-0.1	12,735	0.00%
2021/06/03	1	171.50	3.1	171.47	173.00	-2.1	12,838	-0.02%
2021/06/02	11	165.27	1	169.00	165.00	10	12,791	0.08%
2021/05/31	2.3	166.76	3	167.67	168.50	-0.7	12,884	-0.01%
2021/05/28	6	165.42	11	165.09	165.00	-5	12,907	-0.04%
2021/05/27	0.1	162.00	2	162.25	163.50	-1.9	12,956	-0.01%
2021/05/26	24.1	164.62	3	164.33	162.00	21.1	13,006	0.16%
2021/05/25	8	163.38	15	164.13	164.00	-7	13,006	-0.05%
2021/05/24	4	155.50	6	155.08	156.00	-2	13,123	-0.02%
2021/05/21	1	152.50	9	152.22	153.50	-8	13,256	-0.06%
2021/05/20	1	149.04	1	148.00	147.50	0	13,666	0.00%
2021/05/19	13	151.15	3.1	150.52	150.00	9.9	13,667	0.07%
2021/05/18	1.2	149.25	13	154.42	154.50	-11.8	13,701	-0.09%
2021/05/17	6	149.92	11	145.91	145.00	-5	13,815	-0.04%
2021/05/14	3.2	155.36	2	153.00	155.00	1.2	13,665	0.01%
2021/05/13	7	153.36	7	152.50	152.00	0	13,578	0.00%
2021/05/12	25	153.72	29.5	154.20	155.00	-4.5	13,449	-0.03%
2021/05/11	17.1	158.79	9.5	161.26	158.00	7.6	13,222	0.06%
2021/05/10	2	173.25	4	175.13	172.00	-2	13,061	-0.02%
2021/05/07	11.3	175.79	10	177.50	178.50	1.3	13,058	0.01%
2021/05/06	6	171.16	11.3	170.53	172.50	-5.3	13,022	-0.04%
2021/05/05	37.2	173.48	34	176.51	170.50	3.2	12,783	0.03%
2021/05/04	6	187.92	7	181.71	183.00	-1	12,559	-0.01%
2021/05/03	9	187.11	14.2	185.88	183.50	-5.2	12,493	-0.04%
2021/04/29	13.2	198.71	13	198.46	195.50	0.2	12,639	0.00%
2021/04/28	6.5	194.24	10.4	195.52	196.00	-3.8	12,427	-0.03%
2021/04/27	19	199.94	24	197.44	197.50	-5	12,426	-0.04%
2021/04/26	29.1	193.81	17	197.00	200.00	12.1	12,255	0.10%
2021/04/23	32.3	188.76	43.7	189.71	192.50	-11.4	12,017	-0.09%
2021/04/22	21.4	190.31	20.2	184.91	179.00	1.2	11,844	0.01%
2021/04/21	59.6	196.75	84.2	193.74	190.50	-24.6	11,537	-0.21%
2021/04/20	47	184.17	102.3	185.34	190.00	-55.3	10,641	-0.52%	大賣/
2021/04/19	8.3	173.63	70.4	173.23	173.00	-62.1	9,991	-0.62%
2021/04/16	2.3	168.84	3	170.00	169.50	-0.7	10,055	-0.01%
2021/04/15	1	167.50	0	0.00	169.00	1	10,170	0.01%
2021/04/14	6.1	168.23	4.1	166.05	168.50	2	10,245	0.02%
2021/04/13	1	173.50	18	172.61	170.00	-17	10,377	-0.16%
2021/04/12	11.1	170.27	2	170.50	170.50	9.1	10,532	0.09%
2021/04/09	30.6	171.84	12	171.71	170.00	18.6	10,767	0.17%
2021/04/08	23	176.37	32.1	176.81	176.00	-9.1	10,814	-0.08%
2021/04/07	6	172.33	2.1	172.07	172.50	3.9	10,851	0.04%
2021/04/06	1	172.50	4	172.25	174.00	-3	11,465	-0.03%
2021/04/01	2	170.25	7	170.00	169.50	-5	11,433	-0.04%
2021/03/31	12	169.21	17	168.65	169.00	-5	11,478	-0.04%
2021/03/30	11	164.09	4	166.63	167.50	7	11,564	0.06%
2021/03/29	1	162.50	6	162.75	164.00	-5	11,816	-0.04%
2021/03/26	4	161.00	1	162.00	161.00	3	12,205	0.02%
2021/03/25	3	160.00	1	160.50	160.50	2	12,361	0.02%
2021/03/24	4	164.00	1	162.00	162.00	3	12,549	0.02%
2021/03/23	1	164.50	4	166.63	166.00	-3	12,740	-0.02%
2021/03/22	1	165.00	5	166.60	165.50	-4	12,974	-0.03%
2021/03/19	5	166.70	7	166.86	168.00	-2	13,214	-0.02%
2021/03/18	10	166.30	20	166.58	167.00	-10	13,270	-0.08%
2021/03/17	6	166.83	14	168.71	165.50	-8	13,845	-0.06%
2021/03/16	12	167.58	4	168.38	168.50	8	14,131	0.06%
2021/03/15	0	0.00	2	165.25	165.50	-2	14,731	-0.01%
2021/03/12	4	163.25	7	163.64	164.00	-3	14,975	-0.02%
2021/03/11	36	158.96	39	160.78	162.50	-3	15,371	-0.02%
2021/03/10	11.1	155.18	5	156.30	156.00	6.1	15,671	0.04%
2021/03/09	6.1	152.67	23.5	154.02	153.50	-17.4	16,368	-0.11%
2021/03/08	5	160.80	7	161.14	157.50	-2	16,950	-0.01%
2021/03/05	13.1	160.18	4	160.38	160.00	9.1	18,104	0.05%
2021/03/04	15.7	161.27	4	161.25	160.00	11.7	18,259	0.06%
2021/03/03	8.1	162.88	4	162.88	163.50	4.1	18,387	0.02%
2021/03/02	3	170.00	2	168.51	166.50	1	18,602	0.01%
2021/02/26	7.2	166.72	4	166.38	167.00	3.2	18,790	0.02%
2021/02/25	4	172.38	4	172.00	171.00	0	19,109	0.00%
2021/02/24	13	171.73	74	177.34	170.00	-61	19,236	-0.32%
2021/02/23	35.3	173.17	15	172.97	172.00	20.3	18,979	0.11%
2021/02/22	37.1	174.08	46.1	175.43	175.00	-9	18,860	-0.05%
2021/02/19	0.1	163.75	3	164.67	167.00	-2.9	18,511	-0.02%
2021/02/18	3	163.67	29	164.33	164.00	-26	18,916	-0.14%
2021/02/17	12.1	163.81	28.1	164.48	161.50	-16	18,922	-0.08%
2021/02/05	2	155.75	1	156.00	155.00	1	18,760	0.01%
2021/02/04	0	0.00	20	155.75	157.00	-20	18,906	-0.11%
2021/02/03	65.1	159.64	3	157.83	155.50	62.1	19,198	0.32%
2021/02/02	32	157.61	6	155.08	158.00	26	19,247	0.14%
2021/02/01	18	147.42	7.3	150.16	150.00	10.7	19,361	0.06%
2021/01/29	14	153.93	49	154.42	152.00	-35	19,472	-0.18%
2021/01/28	5	158.00	0	0.00	157.50	5	19,406	0.03%
2021/01/27	2	162.25	1	164.00	162.00	1	19,456	0.01%
2021/01/26	7.5	163.60	3	161.83	162.00	4.5	19,440	0.02%
2021/01/25	49.1	172.73	15.5	173.40	170.50	33.6	19,287	0.17%
2021/01/22	29	168.72	42.1	169.23	172.00	-13.1	18,999	-0.07%
2021/01/21	2	160.25	5	160.70	160.00	-3	18,678	-0.02%
2021/01/20	4.7	159.92	9	159.28	159.50	-4.3	18,700	-0.02%
2021/01/19	15	163.00	17	165.00	165.00	-2	18,666	-0.01%
2021/01/18	9	157.39	9	158.22	163.00	0	18,622	0.00%
2021/01/15	41.5	162.36	34	162.84	161.00	7.5	18,518	0.04%
2021/01/14	16.1	169.27	36	168.64	167.50	-19.9	18,227	-0.11%
2021/01/13	7	169.79	32.1	169.72	169.00	-25.1	18,092	-0.14%
2021/01/12	23.6	170.14	21	168.55	168.50	2.6	17,950	0.01%
2021/01/11	15	170.97	16	172.16	174.00	-1	17,810	-0.01%
2021/01/08	8	168.75	9	169.67	170.00	-1	17,740	-0.01%
2021/01/07	4	171.50	20	170.83	172.00	-16	17,767	-0.09%
2021/01/06	32	171.25	25	170.64	172.50	7	17,705	0.04%
2021/01/05	65.6	172.01	62	171.60	171.00	3.6	17,446	0.02%
2021/01/04	107.1	178.31	33	178.80	177.50	74.1	17,184	0.43%	大買/
2020/12/31	47.3	175.41	38.5	176.51	177.50	8.8	16,868	0.05%
2020/12/30	8	175.25	44	174.78	175.00	-36	16,663	-0.22%
2020/12/29	80	173.20	81	174.42	171.00	-1	16,395	-0.01%
2020/12/28	51	167.44	30.1	168.47	169.00	20.9	15,706	0.13%
2020/12/25	13	165.00	2	166.25	167.50	11	15,544	0.07%
2020/12/24	40	167.86	6	166.67	165.00	34	15,449	0.22%
2020/12/23	14	166.21	27	167.28	168.00	-13	15,348	-0.08%
2020/12/22	27	164.78	31	165.55	162.50	-4	15,141	-0.03%
2020/12/21	29	159.43	24	161.29	160.50	5	14,756	0.03%
2020/12/18	31.1	163.35	7	163.21	161.50	24.1	14,595	0.17%
2020/12/17	19	167.00	7	168.29	166.50	12	14,418	0.08%
2020/12/16	6	167.67	11	168.05	170.00	-5	14,232	-0.04%
2020/12/15	35	167.57	12	166.88	163.00	23	13,968	0.16%
2020/12/14	30	169.58	7	169.93	168.50	23	13,701	0.17%
2020/12/11	16	169.59	23	172.65	168.00	-7	13,705	-0.05%
2020/12/10	33.5	168.35	12	168.75	168.00	21.5	13,190	0.16%
2020/12/09	57.2	170.62	102	171.53	172.00	-44.8	12,823	-0.35%	大賣/
2020/12/08	11	157.50	61	156.93	159.00	-50	12,171	-0.41%
2020/12/07	58	155.13	38	153.50	154.50	20	11,949	0.17%
2020/12/04	21	158.64	24	159.33	160.00	-3	11,594	-0.03%
2020/12/03	76	157.06	71	158.02	160.00	5	11,330	0.04%
2020/12/02	24	149.85	73	150.99	154.00	-49	10,718	-0.46%
2020/12/01	103.3	147.56	51	148.49	144.50	52.3	10,250	0.51%	大買/
2020/11/30	41	142.09	62	143.44	143.50	-21	9,258	-0.23%
2020/11/27	38.5	128.24	72.1	130.18	130.50	-33.6	9,019	-0.37%
2020/11/26	18	128.06	52.2	128.72	129.00	-34.2	8,867	-0.39%
2020/11/25	38	123.58	28	124.59	122.00	10	8,601	0.12%
2020/11/24	32	122.47	46	123.39	125.00	-14	8,371	-0.17%
2020/11/23	4	119.38	30	118.62	120.00	-26	7,990	-0.33%
2020/11/20	17	116.97	0	0.00	116.50	17	7,791	0.22%
2020/11/19	2	116.00	1	115.00	117.00	1	7,773	0.01%
2020/11/18	29	115.45	3	116.33	116.00	26	7,765	0.33%
2020/11/17	63	116.92	59	118.92	115.50	4	7,764	0.05%
2020/11/16	4	115.13	25	114.58	115.00	-21	7,533	-0.28%
2020/11/13	31	113.06	7	113.50	113.50	24	7,530	0.32%
2020/11/12	42	113.04	3	113.17	112.50	39	7,548	0.52%
2020/11/11	11	111.23	61	111.09	114.00	-50	7,577	-0.66%
2020/11/10	32.1	108.31	50	107.84	107.50	-17.9	7,456	-0.24%
2020/11/09	57	108.88	15	108.57	110.00	42	7,487	0.56%
2020/11/06	17	106.97	31	106.92	106.00	-14	7,417	-0.19%
2020/11/05	1	103.50	4	104.63	103.50	-3	7,400	-0.04%
2020/11/04	3	101.83	15	103.27	103.50	-12	7,491	-0.16%
2020/11/03	3	101.00	2	101.00	101.50	1	7,647	0.01%
2020/11/02	4	99.78	0	0.00	99.30	4	7,766	0.05%
2020/10/30	2	100.00	3	100.17	99.60	-1	7,843	-0.01%
2020/10/29	2	100.00	20	99.93	99.90	-18	7,870	-0.23%
2020/10/28	18	101.75	2.5	102.20	101.50	15.5	7,984	0.19%
2020/10/27	0	0.00	17	104.35	104.00	-17	8,025	-0.21%
2020/10/26	2	103.50	2	103.50	103.00	0	8,076	0.00%
2020/10/23	4	102.50	4	102.50	103.00	0	8,305	0.00%
2020/10/22	3	102.00	3	102.33	102.00	0	8,390	0.00%
2020/10/21	1	101.50	4	102.25	101.50	-3	8,543	-0.04%
2020/10/20	0	0.00	47	102.00	101.00	-47	8,742	-0.54%
2020/10/19	4	101.38	58	101.52	102.00	-54	8,987	-0.60%
2020/10/16	12	102.17	9	103.06	101.00	3	9,209	0.03%
2020/10/15	10	101.90	12	102.50	102.50	-2	9,217	-0.02%
2020/10/14	4	100.08	5	99.84	100.50	-1	9,128	-0.01%
2020/10/13	0	0.00	16	98.62	99.20	-16	9,252	-0.17%
2020/10/12	6	98.32	2	99.25	98.00	4	9,314	0.04%
2020/10/08	2	98.80	2	98.95	98.70	0	9,377	0.00%
2020/10/07	1	98.50	1	98.80	99.00	0	9,472	0.00%
2020/10/06	8	97.88	10	98.54	98.50	-2	9,629	-0.02%
2020/10/05	1	98.40	5	97.50	97.90	-4	9,893	-0.04%
2020/09/30	8	96.94	1	97.30	96.80	7	10,071	0.07%
2020/09/28	2	96.65	2	97.40	96.00	0	10,438	0.00%
2020/09/25	7	97.20	18	94.84	94.40	-11	10,471	-0.11%
2020/09/24	12	98.12	6	97.78	97.20	6	10,491	0.06%
2020/09/23	6	98.90	6	99.17	99.90	0	10,527	0.00%
2020/09/22	11	98.70	11	98.89	98.50	0	10,541	0.00%
2020/09/21	7	100.57	3	100.83	100.00	4	10,519	0.04%
2020/09/18	0	0.00	1	102.00	102.00	-1	10,529	-0.01%
2020/09/17	2	103.50	6	103.00	103.00	-4	10,545	-0.04%
2020/09/16	23	104.48	25	104.60	103.00	-2	10,542	-0.02%
2020/09/15	1	101.50	14	102.18	103.00	-13	10,426	-0.12%
2020/09/14	2	101.00	1	101.00	100.50	1	10,339	0.01%
2020/09/11	6	100.92	0	0.00	100.50	6	10,356	0.06%
2020/09/10	3	102.33	3	101.67	100.50	0	10,358	0.00%
2020/09/09	11.5	100.03	7	101.14	102.00	4.5	10,349	0.04%
2020/09/08	14	100.27	5	100.50	100.50	9	10,338	0.09%
2020/09/07	28	102.13	6	101.58	100.00	22	10,388	0.21%
2020/09/04	9	99.56	15	101.10	102.50	-6	10,355	-0.06%
2020/09/03	9	98.77	25	99.04	101.00	-16	10,503	-0.15%
2020/09/02	3	96.97	1	97.60	97.30	2	10,847	0.02%
2020/09/01	3	95.83	1	95.60	96.80	2	10,883	0.02%
2020/08/31	3	96.37	2	96.40	96.40	1	10,959	0.01%
2020/08/28	0	0.00	1	97.20	97.40	-1	11,085	-0.01%
2020/08/27	3	98.30	1	98.40	98.40	2	11,263	0.02%
2020/08/26	2	98.05	8	97.90	97.80	-6	11,264	-0.05%
2020/08/25	2	97.60	2	98.35	97.50	0	11,271	0.00%
2020/08/24	0	0.00	4	97.10	98.00	-4	11,270	-0.04%
2020/08/21	0	0.00	4	97.20	97.10	-4	11,267	-0.04%
2020/08/20	51	96.03	29	96.14	95.60	22	11,224	0.20%
2020/08/19	5	103.30	6	103.67	101.50	-1	11,038	-0.01%
2020/08/18	8	104.25	5	104.90	104.00	3	11,024	0.03%
2020/08/17	4	104.63	3	104.67	104.00	1	11,026	0.01%
2020/08/14	3	102.83	3	103.17	103.50	0	10,886	0.00%
2020/08/13	19	103.47	39	101.19	101.00	-20	10,794	-0.19%
2020/08/12	2	103.00	3	102.17	103.00	-1	10,709	-0.01%
2020/08/11	8	104.25	12	104.63	102.50	-4	10,656	-0.04%
2020/08/10	5	101.30	9	101.39	101.50	-4	10,475	-0.04%
2020/08/07	27	102.35	5	102.60	100.00	22	10,409	0.21%
2020/08/05	3	100.07	2	100.15	99.30	1	10,260	0.01%
2020/08/04	31	98.41	1	98.70	98.90	30	10,378	0.29%
2020/08/03	0	0.00	1	97.90	97.00	-1	10,731	-0.01%
2020/07/31	100	97.98	14	98.48	98.00	86	10,755	0.80%
2020/07/30	4	95.90	2	96.80	97.80	2	10,717	0.02%
2020/07/29	0	0.00	1	95.00	94.50	-1	10,733	-0.01%
2020/07/28	30	98.57	5	97.02	94.50	25	10,724	0.23%
2020/07/27	5	96.72	32	95.81	95.30	-27	10,641	-0.25%
2020/07/24	13.4	97.54	3	99.43	96.10	10.4	10,589	0.10%
2020/07/23	156.1	100.69	2	100.75	100.00	154.1	10,450	1.47%	大買/鉅額交易
2020/07/22	6.5	107.77	2	107.25	108.00	4.5	10,288	0.04%
2020/07/21	9	105.50	9	106.11	106.00	0	10,074	0.00%
2020/07/20	2	103.00	1	103.50	103.50	1	9,894	0.01%
2020/07/17	4	101.00	40	101.59	103.00	-36	9,830	-0.37%
2020/07/16	9	101.83	9	102.78	102.00	0	9,847	0.00%
2020/07/15	28	103.41	1	101.00	101.00	27	9,773	0.28%
2020/07/14	7.3	102.99	6	101.75	101.50	1.3	9,928	0.01%
2020/07/13	12	104.29	3.1	104.17	104.50	9	10,021	0.09%
2020/07/10	2	102.25	5	102.80	102.50	-3	10,149	-0.03%
2020/07/09	6	104.42	5	105.90	106.00	1	10,110	0.01%
2020/07/08	3	102.50	18	102.39	102.50	-15	9,882	-0.15%
2020/07/07	4.2	99.24	19	98.87	99.50	-14.8	9,766	-0.15%
2020/07/06	14.5	100.12	17	100.10	100.00	-2.5	9,890	-0.03%
2020/07/03	9	97.23	2	97.00	97.80	7	10,061	0.07%
2020/07/02	4	96.60	17	96.71	97.00	-13	10,263	-0.13%
2020/07/01	14	95.45	11	96.13	95.40	3	10,373	0.03%
2020/06/30	2	93.90	5	94.58	94.90	-3	10,424	-0.03%
2020/06/29	4	92.90	5	93.00	93.00	-1	10,470	-0.01%
2020/06/24	0	0.00	10	94.90	94.00	-10	10,531	-0.09%
2020/06/23	2	94.10	4	93.88	93.90	-2	10,717	-0.02%
2020/06/22	11	93.58	4	93.50	93.10	7	10,897	0.06%
2020/06/19	8	94.28	4	93.40	93.90	4	11,175	0.04%
2020/06/18	6	92.13	0	0.00	92.10	6	11,317	0.05%
2020/06/17	0	0.00	1	92.30	92.40	-1	11,436	-0.01%
2020/06/16	0	0.00	3	92.03	92.10	-3	11,637	-0.03%
2020/06/15	2	91.10	5	91.18	90.50	-3	11,968	-0.03%
2020/06/12	11	90.77	17	89.84	91.50	-6	12,126	-0.05%
2020/06/11	20	93.29	12	91.67	91.50	8	12,253	0.07%
2020/06/10	0	0.00	5	94.88	95.40	-5	12,271	-0.04%
2020/06/09	31	95.20	20	95.78	94.20	11	12,514	0.09%
2020/06/08	19	97.16	32	96.59	99.00	-13	12,338	-0.11%
2020/06/05	13	92.06	8	92.14	91.80	5	11,890	0.04%
2020/06/04	5	91.42	1	92.00	91.60	4	11,991	0.03%
2020/06/03	14	91.51	11	91.97	91.40	3	12,099	0.02%
2020/06/02	17	91.64	8	91.55	91.50	9	11,996	0.08%
2020/06/01	50	88.32	50	88.90	89.00	0	11,938	0.00%
2020/05/29	2	88.00	3	88.63	87.80	-1	12,059	-0.01%
2020/05/28	1	89.00	1	88.90	89.10	0	12,162	0.00%
2020/05/27	1	88.90	0	0.00	88.70	1	12,309	0.01%
2020/05/26	2	89.30	4	89.50	89.30	-2	12,437	-0.02%
2020/05/25	2	89.20	3	88.03	89.20	-1	12,565	-0.01%
2020/05/22	2	89.55	5	89.66	88.30	-3	12,598	-0.02%
2020/05/21	1	88.30	4	88.80	89.00	-3	12,627	-0.02%
2020/05/20	6	88.07	5	88.08	88.00	1	12,646	0.01%
2020/05/19	5	88.84	7	88.94	88.50	-2	12,805	-0.02%
2020/05/18	6	86.92	9	86.98	86.80	-3	13,041	-0.02%
2020/05/15	3	86.97	2	87.65	87.00	1	13,274	0.01%
2020/05/14	8	89.23	18	90.27	88.20	-10	13,690	-0.07%
2020/05/13	5	90.90	11	90.81	91.00	-6	13,873	-0.04%
2020/05/12	13	91.42	21	91.04	90.90	-8	13,837	-0.06%
2020/05/11	13	92.04	9	92.04	92.20	4	13,890	0.03%
2020/05/08	18	90.64	40	91.14	90.60	-22	13,690	-0.16%
2020/05/07	5	87.64	5	88.12	87.10	0	13,381	0.00%
2020/05/06	18	87.52	2	87.35	87.20	16	13,392	0.12%
2020/05/05	5	88.50	10	87.95	88.50	-5	13,445	-0.04%
2020/05/04	15	87.05	28	87.10	86.90	-13	13,527	-0.10%
2020/04/30	15	89.04	11	88.84	89.10	4	13,575	0.03%
2020/04/29	11	87.05	21	86.48	87.00	-10	13,527	-0.07%
2020/04/28	1	87.30	2	86.80	86.50	-1	13,593	-0.01%
2020/04/27	2	86.15	4	85.93	86.20	-2	13,814	-0.01%
2020/04/24	11	84.41	12	84.30	84.70	-1	13,917	-0.01%
2020/04/23	11	85.93	7	85.24	85.20	4	14,143	0.03%
2020/04/22	5	84.92	1	84.10	85.10	4	14,263	0.03%
2020/04/21	19	87.26	5	86.80	84.40	14	14,573	0.10%
2020/04/20	10	88.10	9	87.00	87.50	1	14,549	0.01%
2020/04/17	15	87.89	24	88.95	86.40	-9	14,507	-0.06%
2020/04/16	7	87.66	13	88.38	88.00	-6	14,323	-0.04%
2020/04/15	17	87.43	25	87.95	88.60	-8	14,254	-0.06%
2020/04/14	17	85.73	13	85.80	86.00	4	14,050	0.03%
2020/04/13	9	85.04	2	84.80	84.50	7	14,051	0.05%
2020/04/10	7	85.00	6	85.22	86.00	1	14,058	0.01%
2020/04/09	47	85.99	61	86.80	84.30	-14	14,202	-0.10%
2020/04/08	20	85.09	14	85.23	86.90	6	14,166	0.04%
2020/04/07	17	81.29	9	81.98	82.90	8	13,825	0.06%
2020/04/06	35.2	79.56	8	78.96	80.00	27.2	13,642	0.20%
2020/04/01	13	76.85	3	77.17	77.20	10	13,501	0.07%
2020/03/31	13	78.18	1	77.80	78.20	12	13,445	0.09%
2020/03/30	4	77.63	6	77.25	79.10	-2	14,004	-0.01%
2020/03/27	9	80.52	14	80.68	79.60	-5	13,950	-0.04%
2020/03/26	7	79.23	13	78.52	80.30	-6	13,817	-0.04%
2020/03/25	28	80.15	18	79.69	78.70	10	13,737	0.07%
2020/03/24	18	76.51	18	76.52	75.70	0	13,481	0.00%
2020/03/23	11	75.39	7	75.91	73.60	4	13,586	0.03%
2020/03/20	9	80.49	7	80.89	80.60	2	13,512	0.01%
2020/03/19	12	80.00	13	81.51	75.80	-1	13,392	-0.01%
2020/03/18	4	86.00	2	86.25	84.20	2	13,093	0.02%
2020/03/17	5	86.36	6	85.50	84.20	-1	13,013	-0.01%
2020/03/16	2	87.00	0	0.00	86.50	2	12,937	0.02%
2020/03/13	15	89.29	12	87.71	91.70	3	12,861	0.02%
2020/03/12	4	95.35	24	94.94	94.00	-20	12,576	-0.16%
2020/03/11	3	99.83	3	98.90	98.50	0	12,749	0.00%
2020/03/10	18	100.24	1	101.00	102.00	17	13,169	0.13%
2020/03/09	8.1	101.47	5	99.44	98.30	3.1	13,222	0.02%
2020/03/06	5	106.20	64	107.00	106.00	-59	13,026	-0.45%
2020/03/05	2	108.00	5	108.90	109.00	-3	12,961	-0.02%
2020/03/04	3	104.17	4	105.63	103.50	-1	12,816	-0.01%
2020/03/03	11	110.18	4	107.50	106.50	7	12,681	0.06%
2020/03/02	28	105.61	12.5	106.48	108.50	15.5	12,578	0.12%
2020/02/27	10	107.55	6	105.33	105.00	4	12,499	0.03%
2020/02/26	4	111.13	2	111.00	108.50	2	12,399	0.02%
2020/02/25	12	112.63	4	111.63	113.00	8	12,235	0.07%
2020/02/24	13	113.23	5	112.50	112.50	8	12,185	0.07%
2020/02/21	7	115.29	5	116.20	116.50	2	12,075	0.02%
2020/02/20	9	116.22	11	117.09	117.00	-2	12,027	-0.02%
2020/02/19	8.5	115.47	8	114.63	116.00	0.5	11,823	0.00%
2020/02/18	14	113.07	16	112.84	110.50	-2	11,515	-0.02%
2020/02/17	32	112.88	41	113.37	113.00	-9	11,278	-0.08%
2020/02/14	12	106.54	54	105.05	108.00	-42	10,837	-0.39%
2020/02/12	4	104.88	7	105.00	103.50	-3	10,678	-0.03%
2020/02/11	2	102.00	9	101.67	103.00	-7	10,836	-0.06%
2020/02/10	23	100.74	3	101.83	101.00	20	10,898	0.18%
2020/02/07	2	103.00	2	104.00	103.00	0	10,875	0.00%
2020/02/06	12	103.63	12	104.25	103.50	0	11,007	0.00%
2020/02/05	1	101.50	7	103.07	102.00	-6	10,999	-0.05%
2020/02/04	16	101.04	11	100.48	101.00	5	10,844	0.05%
2020/02/03	29	97.83	14	98.21	98.20	15	10,802	0.14%
2020/01/31	11	97.78	8.2	97.85	98.20	2.8	10,721	0.03%
2020/01/30	25	98.16	22	96.74	96.30	3	10,834	0.03%
2020/01/20	20	106.93	16	107.38	107.00	4	10,654	0.04%
2020/01/17	9	105.72	22.3	105.55	105.00	-13.3	10,615	-0.13%
2020/01/16	12	103.63	13	103.65	104.50	-1	10,371	-0.01%
2020/01/15	8	103.13	7	102.29	102.00	1	10,274	0.01%
2020/01/14	2	99.40	17	99.19	99.00	-15	10,037	-0.15%
2020/01/13	4	96.10	6	96.83	98.40	-2	10,064	-0.02%
2020/01/10	5.1	97.72	1	96.20	96.50	4.1	10,379	0.04%
2020/01/09	1	96.40	5	97.30	97.30	-4	10,527	-0.04%
2020/01/08	4	95.28	21	94.36	94.30	-17	10,582	-0.16%
2020/01/07	7	95.50	7	94.86	94.50	0	10,940	0.00%
2020/01/06	18	98.11	2	99.30	97.00	16	11,240	0.14%
2020/01/03	20.1	102.05	44	101.63	100.50	-23.9	11,207	-0.21%
2020/01/02	5.1	102.41	10	102.85	103.00	-4.9	11,089	-0.04%
2019/12/31	5	100.00	2	99.40	99.40	3	10,868	0.03%
2019/12/30	9	100.39	9	101.00	100.00	0	10,903	0.00%
2019/12/27	28	102.79	8	101.75	101.00	20	10,860	0.18%
2019/12/26	4	101.50	0	0.00	101.50	4	10,872	0.04%
2019/12/25	113	102.69	38	102.80	101.50	75	10,938	0.69%	大買/
2019/12/23	18	98.30	3	98.77	98.00	15	10,502	0.14%
2019/12/20	17	97.51	8	97.73	97.80	9	10,555	0.09%
2019/12/19	11	95.89	7	96.20	95.70	4	10,832	0.04%
2019/12/18	36	98.91	19	98.87	96.80	17	10,922	0.16%
2019/12/17	8	96.45	5	97.30	97.00	3	10,619	0.03%
2019/12/16	6	96.37	3	96.50	96.50	3	10,560	0.03%
2019/12/13	7	94.76	1	94.80	94.90	6	10,457	0.06%
2019/12/12	2	95.90	0	0.00	94.50	2	10,397	0.02%
2019/12/11	16	94.89	12	94.56	94.20	4	10,307	0.04%
2019/12/10	8	96.06	7	96.44	96.80	1	10,287	0.01%
2019/12/09	8	96.46	0	0.00	97.30	8	10,214	0.08%
2019/12/06	14	97.13	19.1	97.89	96.70	-5.1	10,146	-0.05%
2019/12/05	10	94.96	44	95.61	96.50	-34	9,750	-0.35%
2019/12/04	4	89.40	21	89.92	90.50	-17	9,211	-0.18%
2019/12/03	4	87.15	2	87.00	87.10	2	8,989	0.02%
2019/12/02	3	86.43	26	86.03	87.00	-23	8,999	-0.26%
2019/11/29	12	86.53	5	86.54	86.80	7	9,037	0.08%
2019/11/28	11	86.56	0	0.00	86.40	11	9,051	0.12%
2019/11/27	2	86.05	12	86.55	86.60	-10	9,125	-0.11%
2019/11/26	16	86.14	12	85.68	85.50	4	9,136	0.04%
2019/11/25	3.1	86.50	4	86.20	86.50	-1	9,085	-0.01%
2019/11/22	2	86.80	1	87.30	87.10	1	9,060	0.01%
2019/11/21	10	86.19	8	86.10	86.20	2	9,167	0.02%
2019/11/20	4	86.20	5	86.12	86.40	-1	9,147	-0.01%
2019/11/19	15	87.43	11	87.03	87.30	4	9,219	0.04%
2019/11/18	0	0.00	4	88.40	88.80	-4	9,172	-0.04%
2019/11/15	3	88.33	0	0.00	87.80	3	9,208	0.03%
2019/11/14	7	87.61	10	87.42	88.80	-3	9,296	-0.03%
2019/11/13	5.1	88.54	4	88.45	88.40	1.1	9,314	0.01%
2019/11/12	0	0.00	2	87.35	87.50	-2	9,337	-0.02%
2019/11/11	18	85.19	3.1	86.97	86.20	14.9	9,336	0.16%
2019/11/08	25	89.31	10	90.75	88.00	15	9,198	0.16%
2019/11/07	76	93.87	26	94.27	93.60	50	8,931	0.56%
2019/11/06	4	96.40	0	0.00	95.90	4	8,881	0.05%
2019/11/05	7	97.31	44	96.78	98.00	-37	8,856	-0.42%
2019/11/04	0	0.00	106	94.04	95.20	-106	8,702	-1.22%	大賣/鉅額交易
2019/11/01	26	92.10	7	91.79	92.30	19	8,580	0.22%
2019/10/31	23	92.27	4	92.83	91.80	19	8,647	0.22%
2019/10/30	8	93.71	3	93.97	94.20	5	8,573	0.06%
2019/10/29	56	94.40	23.5	94.61	94.50	32.5	8,572	0.38%
2019/10/28	32	93.42	9	94.16	94.30	23	8,454	0.27%
2019/10/25	22	92.92	5	93.78	92.90	17	8,395	0.20%
2019/10/24	31	92.10	30	92.00	92.40	1	8,285	0.01%
2019/10/23	3	91.90	5	91.96	91.90	-2	8,312	-0.02%
2019/10/22	3	93.33	38	93.64	93.10	-35	8,303	-0.42%
2019/10/21	48	92.21	7	92.99	92.90	41	8,247	0.50%
2019/10/18	21	92.41	21	92.25	91.20	0	8,137	0.00%
2019/10/17	12	90.14	19	90.81	91.10	-7	7,788	-0.09%
2019/10/16	10	89.63	15	89.18	89.00	-5	7,667	-0.07%
2019/10/15	20	89.96	29	90.43	89.20	-9	7,584	-0.12%
2019/10/14	11	88.12	17	88.82	89.30	-6	7,306	-0.08%
2019/10/09	2	83.35	0	0.00	83.50	2	6,965	0.03%
2019/10/08	1	84.20	3	84.13	83.80	-2	7,069	-0.03%
2019/10/07	1	85.30	23	84.62	84.40	-22	7,055	-0.31%
2019/10/04	5	85.58	7	85.70	85.00	-2	7,053	-0.03%
2019/10/03	8	85.46	15	85.89	86.20	-7	7,094	-0.10%
2019/10/02	6	84.48	3	85.13	85.40	3	7,068	0.04%
2019/10/01	17	84.15	18	84.24	85.50	-1	7,054	-0.01%
2019/09/27	15.1	83.19	1	83.00	82.20	14.1	6,981	0.20%
2019/09/26	14	82.94	6	83.50	82.70	8	7,004	0.11%
2019/09/25	1	83.90	88	84.10	83.90	-87	7,102	-1.22%
2019/09/24	105	84.32	56	83.59	83.70	49	7,306	0.67%	大買/
2019/09/23	33	80.72	10	79.79	81.20	23	7,012	0.33%
2019/09/20	4	77.83	3	78.20	78.50	1	7,226	0.01%
2019/09/19	2	77.25	5	77.30	76.90	-3	7,288	-0.04%
2019/09/18	6	76.90	0	0.00	76.30	6	7,461	0.08%
2019/09/17	3	76.50	3	77.30	76.80	0	7,502	0.00%
2019/09/16	8	76.89	6	76.78	76.70	2	7,591	0.03%
2019/09/12	3	76.53	3	76.50	77.20	0	7,719	0.00%
2019/09/11	2	74.35	0	0.00	74.30	2	7,775	0.03%
2019/09/10	2	75.25	0	0.00	75.00	2	7,927	0.03%
2019/09/05	4	76.40	0	0.00	76.00	4	8,781	0.05%
2019/09/04	0	0.00	4	76.58	76.20	-4	9,001	-0.04%
2019/09/03	0	0.00	9	76.04	76.60	-9	9,084	-0.10%
2019/08/30	7	75.27	2	75.40	74.20	5	9,298	0.05%
2019/08/29	6	74.02	6	74.28	74.60	0	9,377	0.00%
2019/08/28	10	73.50	0	0.00	73.50	10	9,430	0.11%
2019/08/27	0	0.00	3	74.77	73.80	-3	9,447	-0.03%
2019/08/26	3	74.67	1	76.50	74.10	2	9,586	0.02%
2019/08/23	2	78.25	1	78.20	77.90	1	9,603	0.01%
2019/08/22	8	78.78	3	78.13	77.90	5	9,722	0.05%
2019/08/21	2	79.70	1	79.50	79.30	1	9,935	0.01%
2019/08/20	1	80.30	0	0.00	80.10	1	10,200	0.01%
2019/08/19	5	81.50	13.4	81.82	81.20	-8.4	10,388	-0.08%
2019/08/16	1	78.10	1	78.40	78.00	0	10,583	0.00%
2019/08/15	12	78.63	10	78.80	77.60	2	10,991	0.02%
2019/08/14	5	82.50	0	0.00	80.90	5	11,107	0.05%
2019/08/13	5	81.40	1	81.50	81.00	4	11,418	0.04%
2019/08/12	0	0.00	1	81.00	81.50	-1	11,962	-0.01%
2019/08/08	1	80.40	5	80.00	80.20	-4	12,172	-0.03%
2019/08/07	4	81.53	1	79.90	80.50	3	12,557	0.02%
2019/08/06	13.1	78.71	19	80.70	82.30	-5.9	13,207	-0.04%
2019/08/05	2	81.10	0	0.00	80.50	2	13,657	0.01%
2019/08/02	15	82.77	10	81.60	81.60	5	14,366	0.03%
2019/08/01	17	85.71	25	85.80	85.50	-8	14,369	-0.06%
2019/07/31	12	83.33	15	84.29	86.00	-3	14,460	-0.02%
2019/07/30	15	83.44	38	83.51	83.50	-23	14,407	-0.16%
2019/07/29	7	87.00	10	86.71	86.30	-3	14,303	-0.02%
2019/07/26	1	87.80	0	0.00	88.00	1	14,319	0.01%
2019/07/25	0	0.00	1	88.50	88.40	-1	14,315	-0.01%
2019/07/24	16	87.30	16	87.94	86.90	0	14,296	0.00%
2019/07/23	1	86.90	0	0.00	86.90	1	14,345	0.01%
2019/07/22	2	88.05	2	88.30	88.10	0	14,336	0.00%
2019/07/19	2	87.75	3	87.83	88.00	-1	14,327	-0.01%
2019/07/18	16.1	87.82	16	88.38	86.80	0.1	14,457	0.00%
2019/07/17	1	90.40	12	89.88	89.90	-11	14,406	-0.08%
2019/07/16	14	89.91	1	89.30	90.40	13	14,443	0.09%
2019/07/15	0	0.00	1	89.40	89.90	-1	14,399	-0.01%
2019/07/12	32	88.51	17	88.49	87.90	15	14,471	0.10%
2019/07/11	4	87.50	4	87.58	87.30	0	14,373	0.00%
2019/07/10	3	86.33	2	86.20	86.70	1	14,320	0.01%
2019/07/09	15.2	85.85	64	85.79	85.70	-48.8	14,289	-0.34%
2019/07/08	2.2	87.63	4	87.75	87.50	-1.8	14,264	-0.01%
2019/07/05	8	87.03	15	87.01	87.30	-7	14,345	-0.05%
2019/07/04	8	86.15	9	85.82	85.80	-1	14,340	-0.01%
2019/07/03	48	86.24	28	86.55	85.90	20	14,760	0.14%
2019/07/02	7	86.01	10	86.47	87.60	-3	14,660	-0.02%
2019/07/01	7.1	85.04	4	85.10	85.90	3.1	14,475	0.02%
2019/06/28	1	80.50	1	81.40	81.60	0	14,182	0.00%
2019/06/27	13	80.62	13	79.48	80.50	0	14,223	0.00%
2019/06/26	13	79.65	15	79.73	81.40	-2	13,871	-0.01%
2019/06/25	13.2	81.98	63	82.70	80.40	-49.8	13,831	-0.36%
2019/06/24	12	81.64	11	82.21	83.00	1	13,652	0.01%
2019/06/21	25	82.04	19	81.77	81.60	6	13,619	0.04%
2019/06/20	20	83.29	23	83.45	82.70	-3	13,550	-0.02%
2019/06/19	13	82.25	3	82.60	82.50	10	13,490	0.07%
2019/06/18	3	82.43	3.3	83.13	81.70	-0.3	13,372	0.00%
2019/06/17	12	83.37	5	83.72	84.20	7	13,326	0.05%
2019/06/14	15	82.77	35	82.81	82.10	-20	13,108	-0.15%
2019/06/13	7	79.80	11	79.66	81.50	-4	12,776	-0.03%
2019/06/12	18	79.55	18	79.74	78.80	0	12,622	0.00%
2019/06/11	8	77.98	10	78.46	78.60	-2	12,490	-0.02%
2019/06/10	3	76.13	52	76.25	76.80	-49	12,428	-0.39%
2019/06/06	13	75.57	5	74.98	74.50	8	12,369	0.06%
2019/06/05	1	79.20	2	79.65	77.90	-1	12,215	-0.01%
2019/06/04	1	78.00	0	0.00	78.20	1	12,311	0.01%
2019/06/03	1	78.00	2	78.00	77.50	-1	12,334	-0.01%
2019/05/31	3	78.40	5	78.08	78.90	-2	12,294	-0.02%
2019/05/30	16	77.56	15	77.49	77.30	1	12,162	0.01%
2019/05/29	12	76.43	19	77.48	77.20	-7	12,097	-0.06%
2019/05/28	58	78.56	45.2	78.81	78.20	12.8	12,127	0.11%
2019/05/27	29	82.07	16	82.23	81.10	13	12,125	0.11%
2019/05/24	6	81.37	18	80.95	80.90	-12	11,956	-0.10%
2019/05/23	67	78.95	71	78.51	81.20	-4	11,812	-0.03%
2019/05/22	18	80.42	16	81.18	79.10	2	11,547	0.02%
2019/05/21	11.1	76.72	8	77.30	78.90	3.1	11,219	0.03%
2019/05/20	23	78.07	24	77.43	77.00	-1	11,084	-0.01%
2019/05/17	25.1	80.42	17	80.31	80.10	8.1	10,837	0.07%
2019/05/16	23	77.83	45	78.20	78.10	-22	10,412	-0.21%
2019/05/15	198	78.52	73.1	78.41	78.10	124.9	10,471	1.19%	大買/鉅額交易
2019/05/14	90	77.55	59	77.85	78.00	31	10,559	0.29%
2019/05/13	31	73.17	29	73.59	75.70	2	10,001	0.02%
2019/05/10	36	71.98	177	72.12	72.80	-141	9,585	-1.47%	大賣/鉅額交易
2019/05/09	27	69.03	26	69.38	68.20	1	8,933	0.01%
2019/05/08	10	68.74	6	68.83	69.30	4	8,874	0.05%
2019/05/07	14	67.99	1	67.80	67.70	13	8,904	0.15%
2019/05/06	38	67.06	35	66.54	67.30	3	9,224	0.03%
2019/05/03	1	68.30	1	68.80	68.20	0	9,229	0.00%
2019/04/30	7	66.63	3	66.43	66.80	4	9,352	0.04%
2019/04/29	40	67.40	36	67.04	67.00	4	9,419	0.04%
2019/04/26	45	70.16	0	0.00	69.50	45	9,474	0.47%
2019/04/25	1	70.60	2	71.15	71.20	-1	9,531	-0.01%
2019/04/24	14	71.63	12	71.81	70.30	2	9,697	0.02%
2019/04/23	22	70.00	0	0.00	70.00	22	9,679	0.23%
2019/04/22	82.1	70.59	4	71.85	70.50	78.1	9,950	0.78%
2019/04/19	3	70.10	8	69.85	70.60	-5	9,991	-0.05%
2019/04/18	8	70.13	12	70.96	68.60	-4	10,232	-0.04%
2019/04/17	3	69.27	2	69.95	69.10	1	10,246	0.01%
2019/04/16	8	68.76	9	68.82	69.30	-1	10,261	-0.01%
2019/04/15	2	68.40	1	68.30	68.30	1	10,465	0.01%
2019/04/12	8	67.63	6	67.87	67.70	2	10,741	0.02%
2019/04/11	18	69.97	44	69.47	68.80	-26	10,854	-0.24%
2019/04/10	19	71.06	16	71.41	71.40	3	10,908	0.03%
2019/04/09	26	72.08	34	72.38	71.80	-8	10,984	-0.07%
2019/04/08	0	0.00	1	68.60	68.60	-1	10,831	-0.01%
2019/04/03	4	67.75	1	68.20	67.80	3	10,997	0.03%
2019/04/02	14	68.86	2	68.85	68.40	12	11,241	0.11%
2019/04/01	15	69.01	3	68.77	68.20	12	11,713	0.10%
2019/03/29	0	0.00	1	66.60	67.40	-1	11,658	-0.01%
2019/03/28	1	66.80	6	67.42	66.60	-5	12,023	-0.04%
2019/03/27	3	66.80	0	0.00	66.90	3	12,525	0.02%
2019/03/26	2	67.10	1	67.00	67.70	1	12,713	0.01%
2019/03/25	2	66.90	9	66.86	66.60	-7	12,950	-0.05%
2019/03/22	8	68.98	22	68.20	68.20	-14	13,122	-0.11%
2019/03/21	11	68.46	9	68.23	68.40	2	13,349	0.01%
2019/03/20	17	68.11	8	67.76	67.80	9	13,583	0.07%
2019/03/19	10	66.57	9	66.50	66.80	1	13,849	0.01%
2019/03/18	0	0.00	5	65.22	65.70	-5	13,975	-0.04%
2019/03/15	23	65.43	6	65.28	64.80	17	14,310	0.12%
2019/03/14	5	64.70	7	64.59	64.30	-2	14,582	-0.01%
2019/03/13	6	65.33	0	0.00	65.70	6	14,874	0.04%
2019/03/12	1	66.20	4	67.00	66.00	-3	15,052	-0.02%
2019/03/11	1	65.70	46	65.89	65.90	-45	15,288	-0.29%
2019/03/08	69	65.83	8	65.61	65.10	61	15,954	0.38%
2019/03/07	6	68.28	3.1	68.58	67.90	2.9	16,140	0.02%
2019/03/06	1	71.70	0	0.00	70.30	1	16,581	0.01%
2019/03/05	40	69.83	41	70.60	70.60	-1	17,126	-0.01%
2019/03/04	33	70.82	32	70.51	70.50	1	17,429	0.01%
2019/02/27	23	71.32	18	71.52	71.40	5	17,569	0.03%
2019/02/26	1	72.50	4	72.65	72.60	-3	17,810	-0.02%
2019/02/25	51	68.94	59	69.72	69.80	-8	17,952	-0.04%
2019/02/22	2	70.90	5	72.20	70.10	-3	18,343	-0.02%
2019/02/21	0	0.00	24	71.15	71.20	-24	18,311	-0.13%
2019/02/20	13	72.95	11	72.48	71.10	2	18,314	0.01%
2019/02/19	25	70.48	31	71.24	72.00	-6	18,362	-0.03%
2019/02/18	60	72.12	69	71.16	70.80	-9	18,472	-0.05%
2019/02/15	73	72.48	130	70.95	70.50	-57	18,677	-0.31%	大賣/
2019/02/14	129	73.56	116	73.12	72.80	13	18,739	0.07%	大買/大賣/
2019/02/13	92	71.52	78	71.65	74.30	14	18,546	0.08%
2019/02/12	33	67.48	27	67.11	67.60	6	18,191	0.03%
2019/02/11	15	65.59	15	65.82	65.60	0	18,539	0.00%
2019/01/30	10	65.67	7	65.71	64.50	3	18,765	0.02%
2019/01/29	3	65.07	8	65.15	65.20	-5	18,788	-0.03%
2019/01/28	49	65.48	37	65.68	65.50	12	18,875	0.06%
2019/01/25	62	64.90	88	65.19	64.40	-26	19,217	-0.14%
2019/01/24	5	62.76	5	63.16	62.50	0	19,111	0.00%
2019/01/23	3	61.87	3	62.83	63.10	0	19,101	0.00%
2019/01/22	16	63.19	26	62.88	62.00	-10	19,326	-0.05%
2019/01/21	12	63.83	6	63.85	63.70	6	19,436	0.03%
2019/01/18	32	63.02	19	63.79	64.30	13	19,565	0.07%
2019/01/17	5	64.48	4	64.53	63.60	1	19,619	0.01%
2019/01/16	7	64.13	29	64.56	64.90	-22	19,722	-0.11%
2019/01/15	45	62.33	63	61.85	62.90	-18	19,591	-0.09%
2019/01/14	115	60.77	122	61.03	61.40	-7	19,557	-0.04%	大買/大賣/
2019/01/11	83	64.56	35	64.13	63.30	48	19,391	0.25%
2019/01/10	37	64.85	81	64.50	64.00	-44	19,377	-0.23%
2019/01/09	44	62.85	42	63.24	62.60	2	19,169	0.01%
2019/01/08	53	63.23	62	62.85	62.50	-9	19,230	-0.05%
2019/01/07	40	64.09	40	63.49	63.20	0	19,279	0.00%
2019/01/04	31	61.83	43	62.09	62.90	-12	19,258	-0.06%
2019/01/03	18	62.32	10	62.07	61.60	8	19,106	0.04%
2019/01/02	10	62.60	14	62.40	62.80	-4	19,093	-0.02%
2018/12/28	8	61.31	7	61.73	61.20	1	19,120	0.01%
2018/12/27	163	60.83	32	61.48	61.20	131	19,189	0.68%	大買/鉅額交易
2018/12/26	40	60.21	28	60.53	58.50	12	18,918	0.06%
2018/12/25	21	59.19	18	57.92	60.80	3	18,881	0.02%
2018/12/24	37	60.63	155	60.29	60.00	-118	18,659	-0.63%	大賣/鉅額交易
2018/12/22	14	61.77	22	63.11	63.50	-8	18,227	-0.04%
2018/12/21	39	61.09	37	62.12	63.40	2	18,292	0.01%
2018/12/20	37	63.59	7	63.11	61.70	30	18,034	0.17%
2018/12/19	44	70.03	31	69.26	68.50	13	17,677	0.07%
2018/12/18	7	69.94	10	71.03	70.00	-3	18,106	-0.02%
2018/12/17	34	70.60	62	70.47	71.00	-28	18,198	-0.15%
2018/12/14	31	67.84	19	67.83	69.20	12	18,092	0.07%
2018/12/13	69	69.41	78	69.21	69.80	-9	17,965	-0.05%
2018/12/12	101	70.46	86	70.07	69.30	15	17,838	0.08%	大買/
2018/12/11	27	69.31	27	69.49	68.60	0	17,780	0.00%
2018/12/10	74	69.67	79	70.11	69.60	-5	17,754	-0.03%
2018/12/07	31	73.92	17	74.51	72.70	14	17,516	0.08%
2018/12/06	34	73.76	24	76.95	74.10	10	17,515	0.06%
2018/12/05	42	77.96	41	78.53	78.00	1	17,395	0.01%
2018/12/04	18	83.10	9	82.81	82.10	9	17,367	0.05%
2018/12/03	46	88.24	32	86.96	85.20	14	17,253	0.08%
2018/11/30	122	84.78	176	84.71	84.50	-54	16,574	-0.33%	大買/大賣/
2018/11/29	39	83.27	69	84.11	85.80	-30	16,135	-0.19%
2018/11/28	65	78.13	70	77.55	79.90	-5	15,623	-0.03%
2018/11/27	21	74.71	44	75.46	76.00	-23	15,145	-0.15%
2018/11/26	14	73.37	25	73.97	73.50	-11	14,850	-0.07%
2018/11/23	47	73.71	31	74.14	72.00	16	14,732	0.11%
2018/11/22	69	74.50	33	74.90	72.80	36	14,384	0.25%
2018/11/21	61	74.50	57	74.89	77.50	4	13,991	0.03%
2018/11/20	11	70.00	8	70.36	70.50	3	13,555	0.02%
2018/11/19	42	69.77	40	69.73	70.10	2	13,594	0.01%
2018/11/16	33	70.70	31	70.57	69.00	2	13,591	0.01%
2018/11/15	17	69.66	30	69.52	70.00	-13	13,639	-0.10%
2018/11/14	71	69.72	21	69.01	68.00	50	13,554	0.37%
2018/11/13	55	68.74	66	67.89	71.50	-11	13,511	-0.08%
2018/11/12	14	68.58	16	68.42	69.00	-2	13,388	-0.01%
2018/11/09	69	67.29	72	66.86	67.50	-3	13,312	-0.02%
2018/11/08	59	69.19	33	68.04	66.20	26	13,209	0.20%
2018/11/07	83	66.54	60	66.72	69.80	23	12,822	0.18%
2018/11/06	16	65.38	13	65.12	63.50	3	12,780	0.02%
2018/11/05	34	67.32	68	66.63	67.40	-34	12,809	-0.27%
2018/11/02	36	66.46	77	66.43	66.40	-41	12,814	-0.32%
2018/11/01	23	62.49	7	62.73	63.30	16	12,502	0.13%
2018/10/31	0	0.00	24	57.60	57.60	-24	12,443	-0.19%
2018/10/30	22	51.85	25	51.92	52.40	-3	12,483	-0.02%
2018/10/29	3	50.28	32	49.51	51.80	-29	12,405	-0.23%
2018/10/26	12	48.84	11	49.41	47.10	1	12,467	0.01%
2018/10/25	10	51.17	45	52.02	50.40	-35	12,546	-0.28%
2018/10/24	5	56.48	9	56.36	56.00	-4	12,412	-0.03%
2018/10/23	5	60.06	6	59.40	58.30	-1	12,263	-0.01%
2018/10/22	5	62.12	24	61.75	61.90	-19	12,230	-0.16%
2018/10/19	9	62.02	9	62.00	61.80	0	12,158	0.00%
2018/10/18	12	66.53	11	66.20	65.30	1	12,057	0.01%
2018/10/17	8	65.38	4	65.20	65.20	4	11,952	0.03%
2018/10/16	7	64.87	4	65.70	64.00	3	11,921	0.03%
2018/10/15	7	63.86	5	63.20	63.10	2	11,781	0.02%
2018/10/12	29	64.12	33	64.07	64.10	-4	11,722	-0.03%
2018/10/11	37	63.65	25	63.85	63.50	12	11,552	0.10%
2018/10/09	15	70.29	4	70.43	70.50	11	11,443	0.10%
2018/10/08	30	68.32	24	68.02	68.00	6	11,287	0.05%
2018/10/05	56	71.59	37	72.35	70.00	19	11,098	0.17%
2018/10/04	20	75.01	20	74.97	75.80	0	10,937	0.00%
2018/10/03	23	76.36	23	75.48	74.90	0	10,944	0.00%
2018/10/02	27	79.57	15	79.84	78.50	12	10,874	0.11%
2018/10/01	16	79.29	21	79.61	79.90	-5	10,996	-0.05%
2018/09/28	11	78.25	14	79.00	78.40	-3	11,180	-0.03%
2018/09/27	23	79.00	55	78.09	77.30	-32	11,181	-0.29%
2018/09/26	41	77.59	17	77.72	79.50	24	11,262	0.21%
2018/09/25	182	80.59	104	80.00	78.10	78	11,179	0.70%	大買/大賣/
2018/09/21	39	77.87	75	78.26	81.50	-36	10,708	-0.34%
2018/09/20	6	74.45	10	75.52	74.60	-4	10,431	-0.04%
2018/09/19	13	76.27	5	75.04	74.30	8	10,444	0.08%
2018/09/18	17	72.31	14	73.03	73.90	3	10,448	0.03%
2018/09/17	37	74.45	29	74.51	74.70	8	10,570	0.08%
2018/09/14	39	68.52	17	70.03	72.10	22	10,320	0.21%
2018/09/13	2	65.80	9	65.73	65.60	-7	10,254	-0.07%
2018/09/12	32	65.30	38	66.02	64.40	-6	10,255	-0.06%
2018/09/11	19	70.23	6	69.95	69.50	13	10,055	0.13%
2018/09/10	52	71.27	30	71.38	69.50	22	9,872	0.22%
2018/09/07	26	81.73	21	79.09	77.20	5	9,740	0.05%
2018/09/06	3	84.20	5	85.10	85.00	-2	9,688	-0.02%
2018/09/05	2	84.40	0	0.00	84.30	2	9,854	0.02%
2018/09/04	5	84.12	7	84.64	84.40	-2	10,053	-0.02%
2018/09/03	23	84.67	33	84.49	83.80	-10	10,218	-0.10%
2018/08/31	1	86.30	3	86.40	88.00	-2	10,583	-0.02%
2018/08/30	15	88.67	15	88.64	87.50	0	10,763	0.00%
2018/08/29	13	86.78	13	87.44	87.40	0	11,085	0.00%
2018/08/28	33	87.88	23	87.52	87.40	10	11,507	0.09%
2018/08/27	40	86.57	34	87.56	88.20	6	11,612	0.05%
2018/08/24	41	83.66	47	83.97	84.50	-6	11,737	-0.05%
2018/08/23	72	86.02	72	86.20	85.20	0	12,123	0.00%
2018/08/22	42	84.15	24	84.50	87.30	18	12,328	0.15%
2018/08/21	50	86.28	44	85.94	86.60	6	12,292	0.05%
2018/08/20	58	86.32	40	85.34	84.20	18	12,374	0.15%
2018/08/17	29	92.25	27	92.31	90.20	2	12,304	0.02%
2018/08/16	8	91.70	8	92.09	92.80	0	12,390	0.00%
2018/08/15	1	89.90	1	91.40	90.30	0	12,514	0.00%
2018/08/14	6	89.37	10	90.11	91.50	-4	12,602	-0.03%
2018/08/13	68	87.16	69	89.74	88.40	-1	12,638	-0.01%
2018/08/10	20	94.76	8	96.46	93.00	12	12,649	0.09%
2018/08/09	7	96.07	11	96.95	96.10	-4	12,911	-0.03%
2018/08/08	22	97.87	6	97.33	95.60	16	13,595	0.12%
2018/08/07	10	103.50	10	102.00	102.50	0	13,996	0.00%
2018/08/06	1.2	98.75	11	98.75	99.50	-9.8	14,580	-0.07%
2018/08/03	16	94.26	16	95.54	97.00	0	15,125	0.00%
2018/08/02	17	94.25	4	95.98	92.00	13	15,089	0.09%
2018/08/01	31	99.53	11	99.83	99.20	20	15,010	0.13%
2018/07/31	3	106.00	10	108.50	105.00	-7	15,036	-0.05%
2018/07/30	38	107.51	2	107.00	107.00	36	15,173	0.24%
2018/07/27	1	109.00	9	110.67	113.00	-8	15,325	-0.05%
2018/07/26	8	111.31	2	111.00	110.00	6	15,574	0.04%
2018/07/25	1	113.50	7	112.64	113.00	-6	15,812	-0.04%
2018/07/24	1	108.00	13	109.38	112.00	-12	15,928	-0.08%
2018/07/23	21	107.60	9	107.56	108.00	12	16,091	0.07%
2018/07/20	10	115.20	10	117.55	115.00	0	16,295	0.00%
2018/07/19	0	0.00	27	115.15	115.50	-27	16,418	-0.16%
2018/07/18	8	110.50	2	111.50	109.50	6	16,549	0.04%
2018/07/17	5	115.40	2	116.00	115.00	3	16,632	0.02%
2018/07/16	1	115.50	1	117.00	116.50	0	16,937	0.00%
2018/07/13	0	0.00	11	117.41	114.50	-11	17,483	-0.06%
2018/07/12	0	0.00	22	115.89	116.00	-22	17,768	-0.12%
2018/07/11	46	112.52	26	112.71	113.00	20	18,121	0.11%
2018/07/10	7	115.57	7	116.21	115.00	0	18,706	0.00%
2018/07/09	22	114.00	17	113.38	114.00	5	19,373	0.03%
2018/07/06	15	110.80	79	111.49	117.50	-64	19,510	-0.33%
2018/07/05	20	108.23	3	110.00	107.00	17	19,568	0.09%
2018/07/04	19	109.39	7	106.86	107.00	12	19,769	0.06%
2018/07/03	20	115.63	24	117.31	115.50	-4	20,025	-0.02%
2018/07/02	43	116.69	29	121.69	115.50	14	20,029	0.07%
2018/06/29	5	124.00	6	123.33	123.00	-1	19,974	-0.01%
2018/06/28	6	125.25	3	124.50	123.00	3	20,003	0.01%
2018/06/27	14	124.82	6	126.25	128.00	8	20,283	0.04%
2018/06/26	5	127.30	6	128.58	125.00	-1	20,572	0.00%
2018/06/25	21	125.48	22	123.50	127.00	-1	20,422	0.00%
2018/06/22	12	124.58	15	124.60	124.00	-3	20,571	-0.01%
2018/06/21	4	125.88	7	126.57	129.00	-3	20,592	-0.01%
2018/06/20	4	122.25	43	121.90	123.00	-39	20,819	-0.19%
2018/06/19	12	124.04	1	125.00	124.00	11	21,083	0.05%
2018/06/15	15	127.77	56	127.63	128.00	-41	21,343	-0.19%
2018/06/14	32	125.77	24	126.98	127.50	8	21,757	0.04%
2018/06/13	62	125.73	47	126.07	127.50	15	22,584	0.07%
2018/06/12	28	128.39	34	128.82	128.00	-6	22,755	-0.03%
2018/06/11	10	123.60	13	123.38	125.50	-3	22,574	-0.01%
2018/06/08	49	117.26	52	118.35	120.50	-3	22,440	-0.01%
2018/06/07	66	125.18	71	125.60	125.00	-5	22,077	-0.02%
2018/06/06	73	124.55	69	123.14	128.00	4	22,058	0.02%
2018/06/05	149	127.72	57	131.11	122.50	92	21,956	0.42%	大買/
2018/06/04	27	136.87	16	137.56	136.00	11	21,514	0.05%
2018/06/01	29	138.66	12.4	139.05	137.00	16.6	21,474	0.08%
2018/05/31	15	144.37	26	147.19	141.00	-11	21,435	-0.05%
2018/05/30	25	143.70	31	143.69	143.00	-6	20,992	-0.03%
2018/05/29	29	144.31	21	145.98	143.00	8	20,769	0.04%
2018/05/28	17	142.65	47	143.45	142.00	-30	20,607	-0.15%
2018/05/25	12	138.92	12	139.75	140.00	0	20,488	0.00%
2018/05/24	30	137.25	23	137.61	138.00	7	20,424	0.03%
2018/05/23	63	138.17	14	138.39	137.00	49	20,377	0.24%
2018/05/22	13	139.42	16	137.91	136.50	-3	20,225	-0.01%
2018/05/21	64	139.92	40	139.13	141.00	24	20,225	0.12%
2018/05/18	29	140.03	10	138.70	139.00	19	20,217	0.09%
2018/05/17	31	138.74	16	138.09	136.50	15	20,166	0.07%
2018/05/16	44	146.48	71	144.36	141.50	-27	20,054	-0.13%
2018/05/15	57	144.23	25	144.40	141.00	32	19,651	0.16%
2018/05/14	32	146.13	27.1	148.69	151.00	5	19,438	0.03%
2018/05/11	37	139.31	43	139.49	137.50	-6	18,840	-0.03%
2018/05/10	15	131.70	24	133.31	135.50	-9	18,366	-0.05%
2018/05/09	51	132.18	43	133.63	131.00	8	18,655	0.04%
2018/05/08	44	133.60	48	134.48	132.00	-4	18,633	-0.02%
2018/05/07	8	129.31	2	131.25	131.00	6	18,638	0.03%
2018/05/04	41	129.29	31	129.63	127.00	10	18,647	0.05%
2018/05/03	29	132.95	28	134.71	130.50	1	19,036	0.01%
2018/05/02	5	134.10	25	134.68	134.50	-20	19,101	-0.10%
2018/04/30	5	129.20	1	129.50	129.00	4	19,276	0.02%
2018/04/27	15	132.97	6	132.25	131.00	9	19,738	0.05%
2018/04/26	21	127.95	25	129.46	128.50	-4	20,196	-0.02%
2018/04/25	7	122.79	15	124.53	124.00	-8	20,437	-0.04%
2018/04/24	17	122.76	16	123.22	120.50	1	20,453	0.00%
2018/04/23	28.1	133.28	4	131.50	128.00	24.1	20,274	0.12%
2018/04/20	52	134.80	89	133.46	133.00	-37	20,187	-0.18%
2018/04/19	148	137.97	101	138.11	138.50	47	19,928	0.24%	大買/大賣/
2018/04/18	41	131.28	59	131.53	133.00	-18	19,375	-0.09%
2018/04/17	56.3	133.16	36	133.76	127.50	20.3	19,068	0.11%
2018/04/16	113	133.03	224	132.02	139.00	-111	18,751	-0.59%	大買/大賣/鉅額交易
2018/04/13	66	126.41	71	129.61	130.00	-5	18,183	-0.03%
2018/04/12	109	118.48	8	117.44	120.00	101	17,461	0.58%	大買/鉅額交易
2018/04/11	53	119.53	53	119.21	116.50	0	17,297	0.00%
2018/04/10	18	115.92	18	116.17	115.50	0	17,082	0.00%
2018/04/09	11	110.73	15	111.10	115.50	-4	17,027	-0.02%
2018/04/03	14	105.93	17	105.59	105.50	-3	16,574	-0.02%
2018/04/02	5	106.40	3	106.50	105.00	2	16,475	0.01%
2018/03/31	2	106.50	8	106.13	106.50	-6	16,428	-0.04%
2018/03/30	11	109.14	14	108.64	107.50	-3	16,426	-0.02%
2018/03/29	10	108.70	17	108.15	107.50	-7	16,147	-0.04%
2018/03/28	2	102.25	2	102.00	102.00	0	15,663	0.00%
2018/03/27	7	103.79	6	104.50	104.50	1	15,543	0.01%
2018/03/26	5	99.98	68	100.13	100.50	-63	15,389	-0.41%
2018/03/23	44	99.62	79.1	99.04	99.10	-35.1	15,300	-0.23%
2018/03/22	20	107.73	49	107.10	105.50	-29	14,998	-0.19%
2018/03/21	56	108.73	26	108.77	107.00	30	14,641	0.20%
2018/03/20	41	106.34	18	107.17	111.00	23	14,362	0.16%
2018/03/19	35.1	105.70	69	106.60	105.50	-33.9	13,950	-0.24%
2018/03/16	58	99.69	10.3	98.65	98.80	47.7	13,064	0.37%
2018/03/15	0	0.00	1	96.30	96.10	-1	12,772	-0.01%
2018/03/14	10	95.70	52	96.35	95.80	-42	12,853	-0.33%
2018/03/13	15	98.26	45	98.10	97.20	-30	13,013	-0.23%
2018/03/12	35	97.82	30	98.18	97.30	5	13,020	0.04%
2018/03/09	21	94.66	52	95.29	95.60	-31	12,930	-0.24%
2018/03/08	31	91.98	6	91.73	91.80	25	12,835	0.19%
2018/03/07	12	91.51	18	91.57	90.90	-6	12,893	-0.05%
2018/03/06	17	90.75	11	91.41	91.50	6	13,000	0.05%
2018/03/05	6	87.80	6	87.88	87.50	0	13,032	0.00%
2018/03/02	9	88.04	6	88.28	88.90	3	13,097	0.02%
2018/03/01	6	89.17	3	89.40	89.10	3	13,126	0.02%
2018/02/27	31	90.47	11	90.43	89.80	20	13,196	0.15%
2018/02/26	25	92.04	7	91.21	90.80	18	13,182	0.14%
2018/02/23	42	94.59	19	93.35	92.30	23	13,170	0.17%
2018/02/22	7	92.73	9	93.17	93.60	-2	13,360	-0.01%
2018/02/21	9	91.77	12	92.49	93.80	-3	13,935	-0.02%
2018/02/12	16	88.46	22	89.39	88.00	-6	13,860	-0.04%
2018/02/09	47	88.66	20	89.38	89.00	27	13,859	0.19%
2018/02/08	47	94.31	77	92.04	93.70	-30	13,774	-0.22%
2018/02/07	81	97.80	95	98.38	96.10	-14	13,596	-0.10%
2018/02/06	122	95.57	33	93.15	92.50	89	13,462	0.66%	大買/
2018/02/05	32	97.03	37	98.87	101.50	-5	13,530	-0.04%
2018/02/02	60	99.84	129	99.94	99.90	-69	13,821	-0.50%	大賣/
2018/02/01	64	103.20	82	104.29	102.00	-18	13,956	-0.13%
2018/01/31	21	99.10	20	99.76	101.50	1	13,751	0.01%
2018/01/30	33	99.46	30	100.68	100.50	3	13,742	0.02%
2018/01/29	4	95.10	57	96.68	99.50	-53	13,513	-0.39%
2018/01/26	88	98.18	81	101.92	94.40	7	13,519	0.05%
2018/01/25	79	99.62	31	99.44	100.00	48	13,241	0.36%
2018/01/24	29	99.32	53	99.31	99.00	-24	13,005	-0.18%
2018/01/23	60	97.83	24.1	98.82	97.50	35.9	12,675	0.28%
2018/01/22	60	93.69	108	95.60	97.60	-48	12,323	-0.39%	大賣/
2018/01/19	17	86.43	55	87.33	88.80	-38	12,166	-0.31%
2018/01/18	16	83.36	29	83.44	83.70	-13	11,858	-0.11%
2018/01/17	23	81.35	3	81.90	81.40	20	12,138	0.16%
2018/01/16	30	81.86	9	82.22	81.50	21	12,388	0.17%
2018/01/15	1	82.00	4	81.83	81.90	-3	12,650	-0.02%
2018/01/12	21	80.00	6.1	80.30	80.00	15	13,230	0.11%
2018/01/11	6	79.22	6	79.23	79.10	0	13,565	0.00%
2018/01/10	13	79.76	1	80.00	79.00	12	13,939	0.09%
2018/01/09	8	81.80	11	82.50	81.50	-3	14,253	-0.02%
2018/01/08	2	81.55	10	81.40	81.20	-8	14,810	-0.05%
2018/01/05	5	82.38	12	82.60	81.70	-7	15,666	-0.04%
2018/01/04	9	81.49	10	81.62	81.40	-1	16,200	-0.01%
2018/01/03	19	81.03	20	80.44	81.60	-1	16,207	-0.01%