中美晶 (5483)-元大-竹科券商分點個股進出

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
199.5
漲跌
▼2.5
漲幅
-1.24%
成交量
5,314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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/04/18	0.1	200.06	3	199.17	199.50	-2.9	7,978	-0.04%
2024/04/17	3.3	202.80	1.1	203.05	202.00	2.2	8,054	0.03%
2024/04/16	10.8	198.70	10.7	199.64	199.00	0.2	8,071	0.00%
2024/04/15	2.4	208.98	2.4	208.28	208.50	-0.1	7,963	0.00%
2024/04/12	5.8	211.47	3	210.50	211.50	2.8	7,933	0.03%
2024/04/11	5.8	208.27	0	0.00	210.00	5.8	7,977	0.07%
2024/04/10	1	211.01	2	211.75	211.00	-1	8,052	-0.01%
2024/04/09	2	210.00	1.5	210.67	210.50	0.5	8,170	0.01%
2024/04/08	1.3	209.90	1.1	208.27	210.50	0.2	8,228	0.00%
2024/04/03	1	211.50	0	0.00	211.00	1	8,250	0.01%
2024/04/02	1.4	210.36	2	209.75	209.50	-0.6	8,294	-0.01%
2024/04/01	7	210.80	13.3	209.86	208.00	-6.3	8,371	-0.08%
2024/03/29	12	214.87	24.9	213.12	214.50	-12.9	8,349	-0.15%
2024/03/28	23	219.61	21.4	216.54	215.00	1.7	8,105	0.02%
2024/03/27	19.1	216.98	9.3	216.86	223.50	9.8	7,891	0.12%
2024/03/26	4.7	220.66	6.8	218.71	214.00	-2.1	7,710	-0.03%
2024/03/25	8.7	222.42	1.6	221.33	220.00	7.1	7,706	0.09%
2024/03/22	6.4	226.38	7.6	227.12	224.00	-1.2	7,788	-0.02%
2024/03/21	24	234.75	29.1	235.52	232.50	-5	7,772	-0.06%
2024/03/20	55	235.97	43.6	237.34	240.00	11.4	7,614	0.15%
2024/03/19	30.2	221.91	22.3	224.09	226.00	7.9	7,048	0.11%
2024/03/18	6.7	206.17	2	206.77	207.50	4.7	6,610	0.07%
2024/03/15	7.1	207.20	6.1	206.04	207.50	1	6,664	0.02%
2024/03/14	23.3	213.76	24.5	212.51	208.50	-1.2	6,596	-0.02%
2024/03/13	10.1	218.61	25.1	216.99	215.50	-15	6,432	-0.23%
2024/03/12	4.1	213.04	2.4	213.11	214.50	1.7	6,260	0.03%
2024/03/11	17	210.94	11	208.73	209.00	6	6,205	0.10%
2024/03/08	28.4	211.76	35.4	213.29	209.00	-7	6,145	-0.11%
2024/03/07	8.1	199.35	7	199.22	200.50	1.1	5,714	0.02%
2024/03/06	1.1	196.95	5.4	196.51	197.00	-4.3	5,628	-0.08%
2024/03/05	2	194.52	1.3	195.99	197.00	0.7	5,650	0.01%
2024/03/04	2.2	192.78	0	193.00	193.50	2.1	5,690	0.04%
2024/03/01	12.3	191.07	6.1	190.34	189.50	6.2	5,804	0.11%
2024/02/29	2.1	186.50	0	0.00	185.50	2.1	5,752	0.04%
2024/02/27	0	0.00	0.2	186.76	186.00	-0.2	5,798	0.00%
2024/02/26	2.2	187.82	0.1	188.00	188.00	2.1	5,791	0.04%
2024/02/23	10	188.00	0	0.00	187.00	10	5,808	0.17%
2024/02/22	0.2	188.22	3	187.17	188.50	-2.8	5,836	-0.05%
2024/02/21	0.3	186.59	0	0.00	185.50	0.3	5,847	0.01%
2024/02/20	0.4	185.50	1	185.00	186.00	-0.6	5,879	-0.01%
2024/02/19	0.2	185.32	1	183.06	184.50	-0.8	5,904	-0.01%
2024/02/16	1.4	182.12	5	181.50	184.00	-3.6	5,919	-0.06%
2024/02/15	8.1	183.42	3.2	185.14	184.00	4.9	5,927	0.08%
2024/02/05	0.1	191.00	1	190.00	192.00	-0.9	5,864	-0.02%
2024/02/02	0.3	192.00	3	191.50	191.00	-2.7	5,886	-0.05%
2024/02/01	0.1	193.00	1	192.50	191.50	-0.9	5,896	-0.02%
2024/01/31	0	0.00	4	192.13	192.00	-4	5,965	-0.07%
2024/01/30	3.1	192.68	2	192.00	192.50	1.1	5,984	0.02%
2024/01/29	1.2	193.12	0	0.00	194.00	1.2	6,038	0.02%
2024/01/26	1.1	192.62	1.4	192.76	192.50	-0.2	6,078	0.00%
2024/01/25	10.5	198.04	7	195.36	195.00	3.5	6,152	0.06%
2024/01/24	1.5	202.30	5	202.20	203.50	-3.5	6,207	-0.06%
2024/01/23	3.1	198.19	7.5	199.73	201.00	-4.4	6,164	-0.07%
2024/01/22	2.2	197.66	4	195.50	196.00	-1.8	6,117	-0.03%
2024/01/19	1.1	196.48	0	0.00	197.50	1.1	6,077	0.02%
2024/01/18	0.1	189.60	5	193.10	195.50	-4.9	6,074	-0.08%
2024/01/17	2.2	191.57	8.2	191.64	191.00	-6	5,984	-0.10%
2024/01/16	4.3	195.79	0.1	194.84	196.00	4.2	5,862	0.07%
2024/01/15	0	0.00	2	200.98	201.00	-2	5,754	-0.04%
2024/01/12	4.2	198.37	3	198.00	200.00	1.2	5,744	0.02%
2024/01/11	5.4	200.09	11.3	199.96	200.00	-5.9	5,675	-0.10%
2024/01/10	1.1	191.67	16.1	193.83	196.50	-15.1	5,572	-0.27%
2024/01/09	3	193.00	4	193.25	193.00	-1	5,525	-0.02%
2024/01/08	1.1	191.99	1	191.50	192.50	0.1	5,490	0.00%
2024/01/05	2.5	191.08	0.1	190.00	191.50	2.5	5,465	0.05%
2024/01/04	1.4	193.09	0.8	191.00	191.50	0.7	5,417	0.01%
2024/01/03	4.4	193.62	1	192.50	193.00	3.4	5,373	0.06%
2024/01/02	2.3	194.02	4	195.50	201.00	-1.7	5,226	-0.03%
2023/12/29	2.4	193.36	2.5	193.80	196.00	-0.1	5,147	0.00%
2023/12/28	2.2	198.31	3.3	196.35	196.00	-1.1	5,112	-0.02%
2023/12/27	4.2	201.55	6	201.58	200.50	-1.8	5,047	-0.04%
2023/12/26	5.1	202.42	8.1	202.92	207.50	-3	4,939	-0.06%
2023/12/25	1.1	196.03	6	197.67	198.50	-4.9	4,817	-0.10%
2023/12/22	0	197.00	1	197.50	199.00	-1	4,744	-0.02%
2023/12/21	5	196.30	4	196.75	198.50	1	4,666	0.02%
2023/12/20	4.1	197.64	3.7	198.32	198.00	0.4	4,595	0.01%
2023/12/19	5.1	197.86	10.7	197.68	200.50	-5.6	4,467	-0.12%
2023/12/18	2	201.47	3.1	200.60	200.50	-1.1	4,314	-0.02%
2023/12/15	12.1	196.91	14.4	195.97	197.50	-2.3	4,171	-0.05%
2023/12/14	2	188.52	3	190.00	191.50	-1	3,986	-0.02%
2023/12/13	6.2	188.32	2.1	188.96	187.50	4.1	3,933	0.10%
2023/12/12	6	189.83	11	190.86	190.50	-5	3,934	-0.13%
2023/12/11	1.1	184.57	0	0.00	185.50	1.1	3,931	0.03%
2023/12/08	1	185.50	0	0.00	184.50	1	3,926	0.03%
2023/12/07	0	184.93	2	186.00	183.50	-2	3,939	-0.05%
2023/12/06	3.9	184.11	2.2	184.73	184.50	1.6	3,910	0.04%
2023/12/05	1	180.00	3.9	179.97	180.50	-2.9	3,885	-0.07%
2023/12/04	1.1	183.95	2	184.00	183.00	-0.9	3,840	-0.02%
2023/12/01	2.3	183.20	3	184.67	184.50	-0.7	3,828	-0.02%
2023/11/30	2.3	184.04	2	184.00	183.00	0.3	3,797	0.01%
2023/11/29	2.3	184.13	2.1	184.76	185.00	0.2	3,750	0.01%
2023/11/28	8.2	183.12	26.3	182.74	182.00	-18.1	3,641	-0.50%
2023/11/27	8.1	178.37	4	177.75	177.50	4.1	3,479	0.12%
2023/11/24	3.3	178.97	4.1	178.25	179.00	-0.8	3,449	-0.02%
2023/11/22	2.4	173.99	0.6	174.92	173.50	1.8	3,373	0.05%
2023/11/21	1.1	175.50	10.1	175.50	175.00	-9	3,346	-0.27%
2023/11/20	0.2	175.50	2	175.00	175.00	-1.8	3,336	-0.05%
2023/11/17	0.4	176.57	0	178.00	177.50	0.3	3,321	0.01%
2023/11/16	0	173.50	4	175.13	176.50	-4	3,282	-0.12%
2023/11/15	2.1	174.00	6.6	174.83	174.00	-4.6	3,243	-0.14%
2023/11/14	4.9	172.71	2.1	172.77	173.50	2.8	3,212	0.09%
2023/11/13	1.2	175.08	5.4	176.34	175.50	-4.2	3,173	-0.13%
2023/11/10	4	174.13	3.1	174.66	175.00	0.9	3,157	0.03%
2023/11/09	1	171.99	9	172.28	172.50	-8	3,140	-0.25%
2023/11/08	3	173.00	1.2	173.85	172.50	1.8	3,184	0.06%
2023/11/07	2.3	175.11	0.1	174.50	175.00	2.2	3,141	0.07%
2023/11/06	0	0.00	2	175.50	175.00	-2	3,148	-0.06%
2023/11/03	3.2	172.82	2.1	173.23	173.00	1	3,136	0.03%
2023/11/02	2	171.01	1.6	172.86	173.00	0.4	3,191	0.01%
2023/11/01	3	169.01	14.4	168.50	170.00	-11.4	3,118	-0.37%
2023/10/31	5.5	164.41	7.7	163.31	163.50	-2.2	3,015	-0.07%
2023/10/30	1	164.00	4.2	164.59	164.50	-3.2	3,108	-0.10%
2023/10/27	3	160.67	1.1	161.46	161.50	1.9	3,136	0.06%
2023/10/26	2.1	159.55	1	159.00	159.00	1.1	3,209	0.04%
2023/10/25	14	162.93	3.2	163.32	162.50	10.8	3,262	0.33%
2023/10/24	1	161.50	1	162.00	161.00	0	3,337	0.00%
2023/10/23	2	160.75	2.5	161.70	161.50	-0.5	3,490	-0.01%
2023/10/20	7	160.65	2	160.75	161.50	5	3,591	0.14%
2023/10/19	5	161.40	0	0.00	162.50	5	3,703	0.14%
2023/10/18	3.5	163.86	1	164.00	163.50	2.5	3,798	0.07%
2023/10/17	2	166.25	3	166.33	166.00	-1	3,867	-0.03%
2023/10/16	0.3	165.60	2	165.00	166.00	-1.7	4,055	-0.04%
2023/10/13	3	166.00	0	0.00	166.00	3	4,216	0.07%
2023/10/12	5.2	165.50	5.5	165.61	166.50	-0.2	4,350	-0.01%
2023/10/11	3.4	164.09	7.1	165.00	164.50	-3.7	4,611	-0.08%
2023/10/05	0	159.50	2	161.00	162.00	-2	5,309	-0.04%
2023/10/04	0.1	158.68	0	0.00	159.00	0.1	5,327	0.00%
2023/10/03	1	160.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0	160.36	2	160.50	162.00	-2	5,302	-0.04%
2023/09/28	0.1	157.50	0	0.00	157.00	0.1	5,299	0.00%
2023/09/27	0	0.00	3	157.17	157.00	-3	5,305	-0.06%
2023/09/26	4.1	157.05	2	157.00	157.00	2.1	5,314	0.04%
2023/09/25	1	159.50	3	160.00	160.50	-2	5,316	-0.04%
2023/09/22	2.1	158.95	0	0.00	160.00	2.1	5,350	0.04%
2023/09/21	5.2	158.35	4	158.75	158.00	1.2	5,345	0.02%
2023/09/20	0	162.57	2	161.25	162.00	-2	5,322	-0.04%
2023/09/19	0.1	164.36	4	164.13	163.50	-3.9	5,329	-0.07%
2023/09/18	1	165.00	1.6	165.19	165.00	-0.6	5,339	-0.01%
2023/09/15	3.5	165.43	2.8	166.04	166.50	0.8	5,428	0.01%
2023/09/14	6	164.00	0.1	163.61	164.00	5.9	5,382	0.11%
2023/09/13	1	161.00	1	161.00	161.00	0	5,290	0.00%
2023/09/12	1	162.00	8.7	160.90	161.00	-7.7	5,355	-0.14%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/08	8.2	155.89	7.3	155.93	155.50	0.9	5,383	0.02%
2023/09/07	3.2	159.41	7	160.00	158.00	-3.8	5,393	-0.07%
2023/09/06	2.5	157.60	2	158.50	158.50	0.5	5,367	0.01%
2023/09/05	3.7	159.09	1	159.50	160.00	2.7	5,363	0.05%
2023/09/04	3.5	160.14	5	160.20	160.00	-1.5	5,371	-0.03%
2023/09/01	1.2	158.46	4	158.13	158.50	-2.8	5,370	-0.05%
2023/08/31	2	157.00	2	157.00	156.50	0	5,404	0.00%
2023/08/30	5.3	156.52	9	156.94	156.50	-3.7	5,424	-0.07%
2023/08/29	5	154.90	0	0.00	155.50	5	5,451	0.09%
2023/08/28	0	154.50	0.1	155.00	154.50	-0.1	5,477	0.00%
2023/08/25	2	152.75	6.1	152.51	152.50	-4.1	5,505	-0.07%
2023/08/24	1	155.00	7	154.57	154.50	-6	5,537	-0.11%
2023/08/23	3	154.67	1	154.04	155.00	2	5,562	0.04%
2023/08/22	3	153.00	0	0.00	153.00	3	5,614	0.05%
2023/08/21	3	153.00	0	0.00	153.50	3	5,652	0.05%
2023/08/18	8	154.19	0	0.00	154.00	8	5,687	0.14%
2023/08/17	1.1	155.25	4	155.00	156.50	-2.9	5,682	-0.05%
2023/08/16	0.7	151.67	4	150.25	152.00	-3.4	5,669	-0.06%
2023/08/15	2.1	153.09	3	153.67	153.00	-0.9	5,663	-0.02%
2023/08/14	5.5	152.04	0.5	153.94	154.50	5	5,662	0.09%
2023/08/11	2	157.50	0	159.00	157.50	2	5,620	0.04%
2023/08/10	2.1	158.50	2	158.50	158.50	0.1	5,613	0.00%
2023/08/09	3.2	159.82	0	0.00	160.00	3.2	5,595	0.06%
2023/08/08	7.4	161.14	1.1	161.94	161.50	6.3	5,567	0.11%
2023/08/07	2.3	167.04	1	167.50	167.50	1.3	5,498	0.02%
2023/08/04	1	165.00	0	0.00	165.50	1	5,469	0.02%
2023/08/02	5.2	164.32	5	163.20	163.00	0.2	5,465	0.00%
2023/08/01	2.1	169.03	6.3	171.50	168.50	-4.2	5,424	-0.08%
2023/07/31	2	171.50	2	172.50	171.50	0	5,375	0.00%
2023/07/28	7.6	170.80	1	169.52	171.00	6.6	5,311	0.12%
2023/07/27	4.5	168.56	2	169.76	169.50	2.5	5,230	0.05%
2023/07/26	10.9	170.41	8	167.06	165.50	2.9	5,150	0.06%
2023/07/25	8.2	176.13	4	176.25	175.50	4.2	4,990	0.08%
2023/07/24	7.5	181.03	2	181.00	180.50	5.5	4,881	0.11%
2023/07/21	7	179.07	4.4	179.61	180.00	2.6	4,755	0.05%
2023/07/20	2.5	182.39	4.1	182.26	181.50	-1.5	4,673	-0.03%
2023/07/19	8.1	184.06	13	183.19	179.00	-5	4,567	-0.11%
2023/07/18	11.1	181.77	9.1	182.06	183.00	2	4,378	0.05%
2023/07/17	5.8	183.46	5.1	182.53	182.00	0.8	4,233	0.02%
2023/07/14	8.1	181.54	20.3	182.19	185.00	-12.2	4,107	-0.30%
2023/07/13	36.4	179.06	23.6	178.56	177.50	12.8	3,826	0.33%
2023/07/12	24.1	172.15	26.4	171.79	176.50	-2.3	3,439	-0.07%
2023/07/11	1.4	162.14	2.3	162.22	162.50	-0.9	3,081	-0.03%
2023/07/10	0	0.00	1	160.01	160.00	-1	3,063	-0.03%
2023/07/06	4.7	160.61	4	161.50	161.00	0.7	3,086	0.02%
2023/07/05	0	162.00	6	161.67	161.50	-6	3,110	-0.19%
2023/07/04	1.5	160.83	1.2	161.17	161.50	0.3	3,100	0.01%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	0	161.50	9	160.28	161.50	-9	3,136	-0.29%
2023/06/29	0	0.00	0.7	159.50	159.00	-0.7	3,114	-0.02%
2023/06/28	1	158.00	4.3	159.40	158.00	-3.3	3,117	-0.11%
2023/06/27	5.1	158.70	1	159.00	157.50	4.1	3,127	0.13%
2023/06/26	2	157.68	2.2	157.28	157.00	-0.2	3,104	-0.01%
2023/06/21	9.1	156.29	2	156.00	156.00	7.1	3,097	0.23%
2023/06/20	5	161.50	0	0.00	160.50	5	3,024	0.17%
2023/06/19	3	162.50	1	164.00	162.00	2	3,062	0.07%
2023/06/16	0	0.00	1	163.00	164.00	-1	3,044	-0.03%
2023/06/15	1	161.00	1	160.50	161.50	0	3,018	0.00%
2023/06/14	2	159.50	1	161.00	160.00	1	3,166	0.03%
2023/06/13	0.2	160.00	8.3	159.45	159.50	-8.1	3,155	-0.26%
2023/06/12	0	0.00	3	158.00	157.00	-3	3,149	-0.10%
2023/06/09	1	156.00	1	157.00	156.50	0	3,167	0.00%
2023/06/08	0	0.00	3	156.68	156.00	-3	3,152	-0.10%
2023/06/07	0	0.00	0	158.74	159.00	0	3,186	0.00%
2023/06/06	6.5	156.89	12.4	157.90	157.00	-5.9	3,200	-0.19%
2023/06/05	0.2	160.50	16	160.34	160.00	-15.8	3,184	-0.50%
2023/06/02	0	0.00	2	157.50	158.00	-2	3,186	-0.06%
2023/06/01	5	157.20	1	156.50	157.00	4	3,168	0.13%
2023/05/31	0	159.00	2	159.25	159.00	-2	3,155	-0.06%
2023/05/30	1	158.50	3	159.50	159.00	-2	3,136	-0.06%
2023/05/29	24	160.06	20	160.45	159.50	4	3,164	0.13%
2023/05/26	3	158.00	6	157.83	158.50	-3	3,150	-0.10%
2023/05/25	3	155.83	1	157.00	156.50	2	3,128	0.06%
2023/05/24	2	155.00	2	153.51	155.50	0	3,096	0.00%
2023/05/23	2	153.25	4	153.50	153.00	-2	3,068	-0.07%
2023/05/22	6	150.92	2	152.50	153.00	4	3,047	0.13%
2023/05/19	4	151.50	1	152.00	151.00	3	3,023	0.10%
2023/05/18	0	0.00	0	153.16	152.50	0	3,002	0.00%
2023/05/16	3.2	148.60	0	0.00	148.50	3.2	2,967	0.11%
2023/05/15	0	149.00	0	0.00	148.50	0	2,944	0.00%
2023/05/12	1	146.50	2	147.00	147.00	-1	2,956	-0.03%
2023/05/11	4.2	147.28	3	147.17	146.50	1.2	2,950	0.04%
2023/05/10	0.2	151.50	1	151.50	151.00	-0.9	2,928	-0.03%
2023/05/09	2	151.76	1	153.00	151.00	1	2,947	0.03%
2023/05/08	5	153.81	8	154.19	154.50	-3	2,946	-0.10%
2023/05/05	1	148.00	0	148.00	148.00	1	2,897	0.03%
2023/05/04	0.1	146.00	0.4	145.00	145.00	-0.3	2,945	-0.01%
2023/05/03	5	146.80	8	147.50	147.00	-3	2,980	-0.10%
2023/05/02	0	150.50	0	150.50	150.00	0	3,042	0.00%
2023/04/28	0	148.50	0	0.00	147.50	0	3,118	0.00%
2023/04/27	1	146.00	1	146.00	146.50	0	3,122	0.00%
2023/04/26	8	143.00	3.3	143.54	144.50	4.7	3,125	0.15%
2023/04/25	5.2	144.27	2	144.00	144.00	3.2	3,132	0.10%
2023/04/24	0.4	149.00	1	147.50	148.00	-0.6	3,116	-0.02%
2023/04/21	3.3	149.83	5.3	150.47	149.00	-2	3,251	-0.06%
2023/04/20	6.6	150.92	3	150.50	149.00	3.6	3,261	0.11%
2023/04/19	0.1	152.58	0	0.00	151.50	0.1	3,293	0.00%
2023/04/18	3	154.50	1.5	153.50	153.00	1.5	3,307	0.05%
2023/04/17	1.3	156.00	1	155.50	155.00	0.3	3,310	0.01%
2023/04/14	1	155.52	2	155.00	155.50	-1	3,329	-0.03%
2023/04/13	1	155.50	3	154.50	154.00	-2	3,363	-0.06%
2023/04/12	4	156.25	3	157.00	156.00	1	3,362	0.03%
2023/04/11	18	157.45	12	157.08	157.00	6	3,357	0.18%
2023/04/10	14	157.04	11	156.95	156.50	3	3,374	0.09%
2023/04/07	1	154.00	1	154.50	154.50	0	3,330	0.00%
2023/04/06	4	153.88	2	154.00	152.50	2	3,321	0.06%
2023/03/31	7.5	157.07	0	0.00	156.00	7.5	3,311	0.23%
2023/03/30	1	156.50	4	156.50	156.50	-3	3,324	-0.09%
2023/03/29	0	154.13	1	154.00	153.50	-1	3,355	-0.03%
2023/03/28	2	156.50	8	154.56	154.00	-6	3,451	-0.17%
2023/03/27	0.2	158.00	1	157.00	157.00	-0.8	3,461	-0.02%
2023/03/24	2.1	155.81	3	156.50	156.50	-0.9	3,506	-0.03%
2023/03/23	4.1	155.51	0	0.00	155.50	4.1	3,508	0.12%
2023/03/22	1.1	154.00	1	154.50	154.00	0.1	3,486	0.00%
2023/03/21	1	152.50	2	153.00	152.50	-1	3,432	-0.03%
2023/03/20	4	152.26	0	0.00	152.00	4	3,439	0.12%
2023/03/17	22.1	155.81	4	153.88	154.00	18.1	3,404	0.53%
2023/03/16	2	158.00	3	158.50	159.00	-1	3,238	-0.03%
2023/03/15	0.2	158.33	3	157.68	157.50	-2.9	3,260	-0.09%
2023/03/14	3.1	153.52	0	0.00	153.50	3.1	3,248	0.10%
2023/03/13	0	0.00	0.4	156.88	157.00	-0.4	3,238	-0.01%
2023/03/10	4	157.12	1.1	159.27	156.00	2.9	3,232	0.09%
2023/03/09	1	162.00	2	163.24	162.00	-1	3,243	-0.03%
2023/03/08	1	162.00	1	161.50	162.00	0	3,232	0.00%
2023/03/07	11	161.91	13	161.00	161.50	-2	3,229	-0.06%
2023/03/06	7.2	160.49	6	159.50	159.50	1.2	3,222	0.04%
2023/03/03	7	160.07	5	158.00	158.00	2	3,214	0.06%
2023/03/02	1	158.00	0	158.50	158.50	1	3,239	0.03%
2023/03/01	6	158.08	0	0.00	159.50	6	3,243	0.18%
2023/02/24	4	159.51	4	160.50	159.00	0	3,199	0.00%
2023/02/23	13.5	162.13	12	163.46	164.50	1.5	3,185	0.05%
2023/02/22	1	158.50	0.1	159.00	160.00	0.9	3,228	0.03%
2023/02/21	0.5	162.00	0	0.00	161.50	0.5	3,301	0.02%
2023/02/20	4	162.00	0.2	162.00	161.50	3.8	3,438	0.11%
2023/02/17	0.2	161.00	0	0.00	161.00	0.2	3,612	0.00%
2023/02/16	1	162.00	3	160.67	162.00	-2	3,714	-0.05%
2023/02/15	0	0.00	1	157.50	157.50	-1	3,886	-0.03%
2023/02/14	2	162.25	10	161.32	161.50	-8	3,988	-0.20%
2023/02/13	0.5	161.00	0.5	161.99	162.00	0	4,029	0.00%
2023/02/10	4	163.00	0	0.00	163.00	4	4,154	0.10%
2023/02/08	1.1	164.95	1	164.50	165.00	0.1	4,329	0.00%
2023/02/07	3	161.83	3	163.67	163.00	0	4,319	0.00%
2023/02/06	2	160.50	14.4	161.48	159.50	-12.4	4,351	-0.28%
2023/02/03	3	167.48	0.5	165.51	165.50	2.5	4,322	0.06%
2023/02/02	10	167.50	4	166.63	168.00	6	4,322	0.14%
2023/02/01	3	165.00	5.5	164.91	165.00	-2.5	4,318	-0.06%
2023/01/31	0.1	163.00	5	162.70	162.50	-4.9	4,290	-0.11%
2023/01/30	3	160.67	10	160.95	160.50	-7	4,233	-0.17%
2023/01/17	0.1	156.00	0	0.00	156.00	0.1	4,179	0.00%
2023/01/16	1	156.50	2	156.00	155.50	-1	4,230	-0.02%
2023/01/13	0	155.00	0	0.00	155.00	0	4,252	0.00%
2023/01/12	1.1	157.95	1	156.50	156.50	0.1	4,267	0.00%
2023/01/11	2.6	161.19	16	160.22	161.50	-13.4	4,273	-0.31%
2023/01/10	2.5	156.72	3	156.33	156.50	-0.5	4,166	-0.01%
2023/01/09	4.1	154.50	5.2	154.56	156.00	-1.2	4,184	-0.03%
2023/01/06	2	147.25	1	150.50	150.50	1	4,186	0.02%
2023/01/03	0	0.00	1	144.00	145.50	-1	4,428	-0.02%
2022/12/29	1	138.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	1.1	138.00	0	0.00	138.00	1.1	4,519	0.02%
2022/12/27	1	144.00	0	0.00	143.50	1	4,532	0.02%
2022/12/26	1	143.00	4	143.50	143.00	-3	4,613	-0.07%
2022/12/23	4	143.00	0	0.00	143.50	4	4,740	0.08%
2022/12/22	4.1	145.40	0	0.00	145.50	4.1	4,824	0.08%
2022/12/21	1.2	144.93	0	0.00	143.00	1.2	4,939	0.02%
2022/12/20	3.1	147.06	4	144.50	144.00	-0.9	5,049	-0.02%
2022/12/19	0	152.50	0	0.00	153.50	0	5,032	0.00%
2022/12/16	1	153.50	12.5	154.32	153.50	-11.5	5,039	-0.23%
2022/12/15	5	157.90	4	158.38	158.50	1	4,993	0.02%
2022/12/14	0	0.00	4	155.88	157.00	-4	5,017	-0.08%
2022/12/12	0	0.00	1	152.00	153.50	-1	5,053	-0.02%
2022/12/09	2	155.25	1	157.00	154.50	1	5,071	0.02%
2022/12/08	1	153.50	0	0.00	155.50	1	5,073	0.02%
2022/12/07	0.1	155.00	4	155.13	155.00	-3.9	5,069	-0.08%
2022/12/06	1	160.50	0	0.00	158.50	1	5,068	0.02%
2022/12/05	2.1	162.03	0	162.77	162.00	2.1	5,107	0.04%
2022/12/02	0	0.00	0.1	161.00	161.50	-0.1	5,158	0.00%
2022/12/01	6.1	162.67	2	161.50	161.00	4.1	5,195	0.08%
2022/11/30	2.4	157.29	1.4	157.50	159.00	1	5,157	0.02%
2022/11/29	2	156.00	3	156.83	156.00	-1	5,186	-0.02%
2022/11/28	1.3	156.00	1	154.00	158.00	0.3	5,196	0.01%
2022/11/25	2.1	159.01	7	158.71	158.00	-5	5,199	-0.10%
2022/11/24	3.1	160.50	6	160.50	160.50	-2.9	5,219	-0.06%
2022/11/23	0.2	158.13	0	0.00	159.50	0.2	5,266	0.00%
2022/11/22	0	156.00	5	157.30	158.50	-5	5,298	-0.09%
2022/11/21	1	157.00	0	0.00	157.00	1	5,321	0.02%
2022/11/18	8.1	158.62	5	157.00	156.50	3.1	5,346	0.06%
2022/11/17	5	159.50	9	160.50	162.00	-4	5,279	-0.08%
2022/11/16	9.3	160.11	17	160.91	162.00	-7.7	5,259	-0.15%
2022/11/15	9.1	157.27	12.5	158.50	162.00	-3.4	5,155	-0.07%
2022/11/14	2.5	155.17	5	154.40	155.50	-2.5	5,060	-0.05%
2022/11/11	5	155.50	4.4	155.02	155.00	0.6	5,034	0.01%
2022/11/10	0.1	144.50	2	145.75	147.00	-1.9	4,979	-0.04%
2022/11/09	11.1	141.04	0.1	142.00	142.00	11	4,940	0.22%
2022/11/08	10.5	139.47	11.2	140.64	139.00	-0.7	4,940	-0.01%
2022/11/07	6	135.83	6	136.92	137.50	0	4,873	0.00%
2022/11/04	2.5	130.22	11	129.08	130.50	-8.5	4,890	-0.17%
2022/11/03	9	125.78	3	126.00	127.50	6	4,889	0.12%
2022/11/02	8	127.88	7	127.86	127.00	1	4,998	0.02%
2022/11/01	0.1	126.00	0	0.00	125.50	0.1	5,005	0.00%
2022/10/31	7	124.14	0.3	124.50	124.00	6.7	5,223	0.13%
2022/10/28	0	0.00	4	123.00	121.50	-4	5,237	-0.08%
2022/10/27	4	125.50	1	124.50	125.50	3	5,201	0.06%
2022/10/26	0	122.00	0	121.50	121.50	0	5,210	0.00%
2022/10/25	0	0.00	1	121.00	120.50	-1	5,208	-0.02%
2022/10/24	0	0.00	1	123.06	122.00	-1	5,200	-0.02%
2022/10/21	0	0.00	0	122.00	121.00	0	5,162	0.00%
2022/10/20	0	0.00	2	120.00	121.50	-2	5,159	-0.04%
2022/10/19	1.1	123.91	2	121.00	120.50	-0.9	5,171	-0.02%
2022/10/18	3.2	122.52	4	121.50	122.50	-0.8	5,159	-0.02%
2022/10/17	1.1	117.00	5.2	118.37	121.50	-4.1	5,242	-0.08%
2022/10/14	0	0.00	2	123.00	121.50	-2	5,266	-0.04%
2022/10/13	10.2	117.71	5	116.50	117.00	5.2	5,300	0.10%
2022/10/12	2	125.00	0.3	123.50	123.00	1.7	5,252	0.03%
2022/10/11	10.3	123.24	7	122.64	122.00	3.3	5,282	0.06%
2022/10/07	3	133.32	1	135.50	131.00	2	5,208	0.04%
2022/10/06	4	135.88	3.1	134.71	136.50	0.9	5,207	0.02%
2022/10/05	5.2	137.35	10.1	135.48	135.50	-4.9	5,209	-0.09%
2022/10/04	5	132.60	6	133.42	133.00	-1	5,177	-0.02%
2022/10/03	8.3	127.60	5	126.80	129.00	3.3	5,154	0.06%
2022/09/30	5.1	127.30	3	129.17	131.00	2.1	5,141	0.04%
2022/09/29	8.4	132.23	7	131.43	131.00	1.4	5,093	0.03%
2022/09/28	10.7	132.41	7	132.29	132.00	3.7	5,042	0.07%
2022/09/27	20.7	139.01	8.2	139.74	140.50	12.5	4,938	0.25%
2022/09/26	1.4	149.95	25.2	149.00	148.50	-23.7	4,850	-0.49%
2022/09/23	0	0.00	4	158.00	157.00	-4	4,901	-0.08%
2022/09/22	2	156.00	0	0.00	156.50	2	4,893	0.04%
2022/09/21	7	156.51	3.6	158.22	157.00	3.4	4,917	0.07%
2022/09/20	2	160.25	0.5	161.30	161.50	1.5	4,902	0.03%
2022/09/19	1	159.50	0	0.00	159.50	1	4,929	0.02%
2022/09/16	1	161.03	2.2	163.29	160.50	-1.2	4,974	-0.02%
2022/09/15	1.8	165.22	4	165.46	164.00	-2.2	5,015	-0.04%
2022/09/14	1.1	162.82	2	162.75	165.00	-0.9	5,091	-0.02%
2022/09/13	2.2	168.16	4.2	167.64	167.00	-2	5,132	-0.04%
2022/09/12	2.2	168.00	2.6	168.38	168.50	-0.4	5,211	-0.01%
2022/09/08	4	164.88	6	163.67	163.50	-2	5,360	-0.04%
2022/09/07	1.1	159.99	5.4	158.15	158.50	-4.3	5,372	-0.08%
2022/09/06	2	161.75	3	161.83	163.50	-1	5,371	-0.02%
2022/09/05	0.1	162.00	5	161.60	162.00	-4.9	5,435	-0.09%
2022/09/02	14	167.00	0	166.36	166.00	14	5,510	0.25%
2022/09/01	2	164.00	5.3	164.12	164.50	-3.3	5,499	-0.06%
2022/08/31	5.3	167.57	0.3	167.00	167.50	5	5,561	0.09%
2022/08/30	4.6	165.82	2	167.49	168.00	2.6	5,559	0.05%
2022/08/29	2.2	160.08	7.5	161.30	161.00	-5.4	5,496	-0.10%
2022/08/26	3.2	166.66	4.1	167.50	166.50	-1	5,514	-0.02%
2022/08/25	1.2	167.04	8.3	166.85	167.00	-7.1	5,535	-0.13%
2022/08/24	3.2	165.18	5.5	165.46	164.00	-2.3	5,560	-0.04%
2022/08/23	1	162.02	3.7	162.35	166.00	-2.7	5,648	-0.05%
2022/08/22	3.1	167.89	1.1	165.53	164.50	2.1	5,753	0.04%
2022/08/19	8.1	168.18	2.2	167.45	166.00	5.9	5,751	0.10%
2022/08/18	2.1	167.99	1.3	168.00	169.00	0.7	5,698	0.01%
2022/08/17	4	166.88	2	166.75	167.50	2	5,659	0.03%
2022/08/16	3.1	163.33	0	164.00	163.00	3	5,586	0.05%
2022/08/15	3.1	160.70	2	160.51	160.00	1.1	5,515	0.02%
2022/08/12	2.1	161.26	0	0.00	161.50	2.1	5,470	0.04%
2022/08/11	5.1	161.96	26.1	159.64	161.00	-21	5,467	-0.38%
2022/08/10	1	155.50	18	156.78	156.50	-17	5,418	-0.31%
2022/08/09	5.1	153.95	7	154.86	155.50	-2	5,402	-0.04%
2022/08/08	17	147.82	4.1	149.90	151.50	12.9	5,417	0.24%
2022/08/05	25	144.00	13	143.63	149.00	12	5,544	0.22%
2022/08/04	2	136.50	2	137.50	139.00	0	5,368	0.00%
2022/08/03	0.6	138.08	3.2	138.11	138.00	-2.6	5,406	-0.05%
2022/08/02	6.2	137.83	4	138.25	138.00	2.2	5,432	0.04%
2022/08/01	0	142.00	5.2	141.22	141.50	-5.2	5,424	-0.10%
2022/07/29	2.4	142.54	12.1	142.67	142.50	-9.7	5,481	-0.18%
2022/07/28	2.1	142.49	7	141.93	142.00	-5	5,588	-0.09%
2022/07/27	1	140.00	3.4	141.71	143.00	-2.4	5,713	-0.04%
2022/07/26	14	143.00	1	141.50	141.50	13	5,703	0.23%
2022/07/25	1	144.50	2	145.25	145.00	-1	5,727	-0.02%
2022/07/22	7.1	146.28	7	146.14	146.00	0.1	5,808	0.00%
2022/07/21	7	145.36	1.1	143.65	145.50	5.9	5,817	0.10%
2022/07/20	13.3	141.52	16	142.50	142.00	-2.7	5,829	-0.05%
2022/07/19	6.4	138.88	4	139.00	139.00	2.4	5,823	0.04%
2022/07/18	2.1	143.22	5	143.60	144.50	-2.9	5,848	-0.05%
2022/07/15	2.4	140.88	5.1	141.30	141.00	-2.7	5,809	-0.05%
2022/07/14	3.4	138.06	9	139.10	138.00	-5.6	5,776	-0.10%
2022/07/13	11	138.86	4.5	139.33	138.50	6.5	5,750	0.11%
2022/07/12	4.1	137.24	9	137.00	136.50	-4.9	5,740	-0.09%
2022/07/11	2	141.00	1	141.50	141.00	1	5,750	0.02%
2022/07/08	29.1	140.26	2	141.00	140.50	27.1	5,736	0.47%
2022/07/07	2	138.25	21	137.71	138.50	-19	5,719	-0.33%
2022/07/06	21.1	133.31	0	0.00	133.00	21.1	5,828	0.36%
2022/07/05	2	135.50	0.2	135.50	138.00	1.8	5,852	0.03%
2022/07/04	2	138.25	3.3	137.12	137.50	-1.3	5,854	-0.02%
2022/07/01	13.7	136.28	29.5	137.54	139.00	-15.8	5,867	-0.27%
2022/06/30	20.1	141.45	3	141.50	141.00	17.1	5,781	0.30%
2022/06/29	0	0.00	2	144.00	145.50	-2	5,775	-0.03%
2022/06/28	4	147.75	2	147.25	146.50	2	5,780	0.03%
2022/06/27	2.5	151.20	2	151.75	152.00	0.5	5,782	0.01%
2022/06/24	0	146.00	3	146.24	147.00	-3	5,751	-0.05%
2022/06/23	1	142.49	2	140.50	143.50	-1	5,748	-0.02%
2022/06/22	10.1	142.01	7	144.21	143.00	3.1	5,747	0.05%
2022/06/21	1	143.00	1	146.00	146.50	0	5,723	0.00%
2022/06/20	15.2	145.57	3	142.50	142.50	12.2	5,801	0.21%
2022/06/17	26.8	148.71	12	146.71	150.00	14.8	5,724	0.26%
2022/06/16	3.1	159.29	5	158.62	156.50	-1.9	5,598	-0.03%
2022/06/15	0	0.00	3.3	161.89	162.00	-3.3	5,656	-0.06%
2022/06/14	1.1	161.79	7.4	159.91	160.50	-6.3	5,814	-0.11%
2022/06/13	16.6	161.95	1.1	162.20	161.50	15.5	5,805	0.27%
2022/06/10	7.5	170.85	5	170.70	171.00	2.5	5,781	0.04%
2022/06/09	6.3	172.66	9.5	172.58	173.00	-3.2	5,831	-0.06%
2022/06/08	1	169.04	0	169.73	170.00	1	5,773	0.02%
2022/06/07	4.1	168.76	0	0.00	169.00	4.1	5,831	0.07%
2022/06/06	5	167.50	3	169.83	171.00	2	5,863	0.03%
2022/06/02	2.1	168.56	0	170.50	170.00	2	5,915	0.03%
2022/06/01	3.2	170.35	17	170.74	169.50	-13.8	6,035	-0.23%
2022/05/31	18.6	170.89	42	172.08	172.50	-23.4	5,993	-0.39%
2022/05/30	14.2	168.76	9.1	168.55	170.50	5.1	5,949	0.09%
2022/05/27	1	162.50	0	163.00	162.00	1	5,795	0.02%
2022/05/26	1	162.00	1.2	159.80	159.00	-0.2	5,807	0.00%
2022/05/25	4	160.88	4.2	159.89	161.00	-0.2	5,839	0.00%
2022/05/24	7.2	158.77	2	159.00	156.50	5.2	5,923	0.09%
2022/05/23	2	163.25	4.4	163.62	162.50	-2.4	5,895	-0.04%
2022/05/20	4.1	162.26	2	163.50	163.50	2.1	5,960	0.03%
2022/05/19	1.4	161.20	1	159.00	162.50	0.4	5,962	0.01%
2022/05/18	5	165.20	3.6	166.53	164.50	1.4	5,926	0.02%
2022/05/17	1	162.50	1	162.94	163.50	0	5,853	0.00%
2022/05/16	3	163.32	4.3	160.42	158.50	-1.3	5,876	-0.02%
2022/05/13	16	160.34	14.1	161.66	160.50	1.9	5,791	0.03%
2022/05/12	2.1	153.71	3	153.17	152.00	-0.9	5,708	-0.02%
2022/05/11	6	155.00	6	155.50	155.00	0	5,794	0.00%
2022/05/10	4.7	153.60	1.1	147.38	155.00	3.6	5,921	0.06%
2022/05/09	0.1	151.50	5	152.32	151.00	-4.9	6,010	-0.08%
2022/05/06	2	155.51	3	154.00	156.00	-1	6,134	-0.02%
2022/05/05	5.1	156.12	5.1	156.69	157.50	0	6,353	0.00%
2022/05/04	1	154.00	2.2	153.09	153.00	-1.2	6,409	-0.02%
2022/05/03	2	149.25	2	149.50	149.50	0	6,360	0.00%
2022/04/29	0.4	149.50	17.5	150.77	149.00	-17.1	6,481	-0.26%
2022/04/28	12.1	145.92	0	0.00	146.50	12.1	6,540	0.18%
2022/04/27	27.9	140.98	18	141.92	145.00	9.9	6,504	0.15%
2022/04/26	2.5	145.79	3	147.17	146.00	-0.5	6,482	-0.01%
2022/04/25	10.6	146.17	6.2	147.97	148.00	4.4	6,546	0.07%
2022/04/22	8.3	153.57	2.2	154.00	152.50	6.1	6,512	0.09%
2022/04/21	9.9	158.60	2.1	159.02	157.50	7.9	6,574	0.12%
2022/04/20	2	156.50	9	157.50	156.00	-7	6,663	-0.10%
2022/04/19	4	158.25	0	159.00	156.50	4	6,912	0.06%
2022/04/18	5	157.50	0	0.00	156.50	5	7,026	0.07%
2022/04/15	4.4	158.30	6	159.92	156.00	-1.6	7,085	-0.02%
2022/04/14	6.1	162.82	5.1	161.52	161.50	1	7,253	0.01%
2022/04/13	0.1	161.50	3.1	161.70	162.50	-3	7,328	-0.04%
2022/04/12	15.6	160.69	12	161.45	159.50	3.6	7,483	0.05%
2022/04/11	3.2	165.67	18	167.53	165.50	-14.8	7,609	-0.20%
2022/04/08	20.1	172.24	14.3	170.85	172.00	5.8	7,770	0.07%
2022/04/07	19.1	172.99	5.1	172.18	171.50	14	7,741	0.18%
2022/04/06	2.3	172.70	18	172.67	171.50	-15.7	7,763	-0.20%
2022/04/01	3	175.00	3	175.33	176.50	0	7,802	0.00%
2022/03/31	8.1	176.01	8	178.25	177.00	0.1	7,894	0.00%
2022/03/30	9	178.61	0	0.00	178.50	9	7,942	0.11%
2022/03/29	3	177.33	0	0.00	176.50	3	8,113	0.04%
2022/03/28	4.1	176.47	3	176.67	176.50	1.1	8,132	0.01%
2022/03/25	1.1	179.59	11	180.47	179.50	-9.9	8,152	-0.12%
2022/03/24	1.1	182.67	0.6	180.50	183.00	0.5	8,147	0.01%
2022/03/23	16	181.91	6.2	182.79	182.00	9.8	8,170	0.12%
2022/03/22	5	179.30	0.1	180.50	180.00	4.9	8,237	0.06%
2022/03/21	8.2	178.19	23	179.61	178.50	-14.8	8,264	-0.18%
2022/03/18	16	179.37	39	177.23	177.50	-23	8,286	-0.28%
2022/03/17	50	178.82	7.3	179.01	180.00	42.7	8,312	0.51%
2022/03/16	14	170.71	15	168.70	170.50	-1	8,352	-0.01%
2022/03/15	32.5	167.99	1.7	165.50	166.00	30.8	8,477	0.36%
2022/03/14	6.1	174.15	5	172.60	173.00	1.1	8,660	0.01%
2022/03/11	2.2	171.46	23	172.64	171.50	-20.8	8,657	-0.24%
2022/03/10	16.2	176.15	5	176.50	174.50	11.2	8,672	0.13%
2022/03/09	0.5	172.50	12.3	171.85	172.50	-11.8	8,760	-0.13%
2022/03/08	5.1	171.08	2	171.50	169.00	3.1	8,757	0.03%
2022/03/07	29.4	173.79	2	172.50	173.00	27.4	8,744	0.31%
2022/03/04	6.3	182.41	27	181.63	183.00	-20.7	8,684	-0.24%
2022/03/03	22.1	183.93	24	186.02	183.50	-1.9	8,852	-0.02%
2022/03/02	1.2	183.89	2	185.00	185.00	-0.8	8,955	-0.01%
2022/03/01	10	187.00	1	187.00	187.00	9	9,107	0.10%
2022/02/25	6	182.92	0.2	183.50	182.00	5.9	9,655	0.06%
2022/02/24	9.2	184.87	10.6	185.94	183.00	-1.3	9,843	-0.01%
2022/02/23	10.2	191.97	1	190.50	192.00	9.2	10,009	0.09%
2022/02/22	14.1	189.43	5	190.80	188.50	9.1	10,036	0.09%
2022/02/21	4.3	194.79	5	194.50	194.50	-0.7	10,029	-0.01%
2022/02/18	5.2	193.73	3	194.33	195.00	2.2	10,098	0.02%
2022/02/17	2.5	193.16	10	193.30	193.50	-7.5	10,164	-0.07%
2022/02/16	19.4	194.51	4	194.25	192.50	15.4	10,203	0.15%
2022/02/15	13.2	194.93	8	193.56	192.50	5.2	10,212	0.05%
2022/02/14	9.7	194.75	3	196.00	194.00	6.7	10,191	0.07%
2022/02/11	5.4	202.50	1	200.00	201.50	4.4	10,126	0.04%
2022/02/10	5.3	204.28	20.3	204.31	204.00	-15	10,045	-0.15%
2022/02/09	13.3	199.53	2	199.00	198.50	11.3	9,887	0.11%
2022/02/08	4.3	197.48	6	199.33	200.00	-1.8	9,855	-0.02%
2022/02/07	26.9	195.80	13	197.15	199.00	13.9	9,741	0.14%
2022/01/26	24.1	209.02	23.2	210.66	209.50	0.9	9,557	0.01%
2022/01/25	4.2	211.67	5	213.00	212.50	-0.8	9,569	-0.01%
2022/01/24	12.2	209.84	17	209.71	216.00	-4.8	9,677	-0.05%
2022/01/21	16.5	206.16	6	204.94	205.50	10.5	9,695	0.11%
2022/01/20	1.1	215.37	4.2	212.98	212.50	-3.2	9,574	-0.03%
2022/01/19	8.2	213.02	8.4	212.53	214.50	-0.2	9,518	0.00%
2022/01/18	13.1	217.20	1	217.00	217.00	12.1	9,440	0.13%
2022/01/17	1.1	223.45	12	221.96	223.50	-10.9	9,339	-0.12%
2022/01/14	20.1	219.82	8	220.25	222.50	12.1	9,318	0.13%
2022/01/13	6.1	232.65	20	230.99	229.00	-14	9,210	-0.15%
2022/01/12	37.1	234.64	21.6	235.39	231.00	15.5	9,092	0.17%
2022/01/11	5.3	230.36	7.6	228.64	225.50	-2.3	8,854	-0.03%
2022/01/10	3.3	230.35	4.2	232.30	233.50	-0.9	8,784	-0.01%
2022/01/07	9.5	232.72	16.2	232.48	235.00	-6.6	8,773	-0.08%
2022/01/06	3.1	240.40	2	241.75	242.50	1.1	8,574	0.01%
2022/01/05	25.3	243.97	21	245.05	247.00	4.3	8,532	0.05%
2022/01/04	25	240.67	27	244.59	245.00	-2	8,353	-0.02%
2022/01/03	18	240.11	13.1	238.70	231.50	5	8,080	0.06%
2021/12/30	11	237.50	20	236.71	236.00	-9	7,912	-0.11%
2021/12/29	14.1	238.14	21.5	238.44	236.50	-7.5	7,927	-0.09%
2021/12/28	4	235.38	7	235.21	235.00	-3	7,876	-0.04%
2021/12/27	8.1	232.37	2	233.25	234.50	6.1	7,835	0.08%
2021/12/24	5	229.20	8.4	228.59	228.50	-3.4	7,779	-0.04%
2021/12/23	12.1	225.48	16.7	227.56	229.00	-4.6	7,737	-0.06%
2021/12/22	1.4	218.13	3.1	218.00	218.00	-1.7	7,635	-0.02%
2021/12/21	6.4	218.89	3.2	218.43	218.00	3.2	7,661	0.04%
2021/12/20	4	222.75	1.2	219.31	219.00	2.8	7,611	0.04%
2021/12/17	4.2	224.62	6.1	225.08	225.00	-1.9	7,574	-0.03%
2021/12/16	17.2	225.16	29.2	227.47	228.50	-12	7,506	-0.16%
2021/12/15	4.1	219.62	8	218.00	219.00	-3.9	7,348	-0.05%
2021/12/14	14	219.22	15.2	217.51	217.00	-1.2	7,303	-0.02%
2021/12/13	16.9	225.92	16.1	224.18	223.00	0.8	7,229	0.01%
2021/12/10	29.2	226.80	167.6	224.22	226.00	-138.4	7,126	-1.94%	大賣/鉅額交易
2021/12/09	161.3	223.71	15.2	221.36	220.50	146.1	6,926	2.11%	大買/鉅額交易
2021/12/08	29.5	218.18	30.8	218.47	219.00	-1.3	6,752	-0.02%
2021/12/07	5	209.80	4	209.38	209.50	1	6,534	0.02%
2021/12/06	8.3	211.42	6	211.92	212.00	2.3	6,504	0.04%
2021/12/03	13.3	211.13	11	210.77	211.50	2.3	6,549	0.03%
2021/12/02	5	205.40	2	204.25	205.00	3	6,505	0.05%
2021/12/01	2.2	207.59	4	205.13	206.50	-1.8	6,555	-0.03%
2021/11/30	111	207.13	105	209.12	207.00	6	6,532	0.09%	大買/大賣/
2021/11/29	19.1	203.29	15	200.97	205.00	4.1	6,545	0.06%
2021/11/26	7.1	203.82	37	202.84	200.50	-29.9	6,407	-0.47%
2021/11/25	15	213.63	3	211.68	212.50	12	6,371	0.19%
2021/11/24	27.3	218.38	178.2	218.45	215.00	-150.9	6,396	-2.36%	大賣/鉅額交易
2021/11/23	163.3	206.94	18	206.36	207.00	145.3	5,993	2.42%	大買/鉅額交易
2021/11/22	47.6	204.40	59.3	203.52	205.50	-11.7	5,969	-0.20%
2021/11/19	7.4	196.96	18	197.28	195.00	-10.6	5,977	-0.18%
2021/11/18	9	195.56	15.7	195.29	196.00	-6.7	6,058	-0.11%
2021/11/17	7	196.22	5.1	197.39	198.00	2	6,094	0.03%
2021/11/16	15	195.93	6.3	195.81	194.50	8.7	6,123	0.14%
2021/11/15	6.1	193.67	12	193.17	193.50	-5.9	6,196	-0.10%
2021/11/12	11.1	196.99	13	196.46	193.00	-1.9	6,252	-0.03%
2021/11/11	3.1	194.31	7.3	194.21	193.00	-4.2	6,248	-0.07%
2021/11/10	2.1	192.45	1	194.00	194.00	1.1	6,319	0.02%
2021/11/09	1	194.50	1.3	194.50	194.50	-0.3	6,353	0.00%
2021/11/08	7.1	191.43	0.3	191.33	191.50	6.8	6,364	0.11%
2021/11/05	9.2	194.01	9	192.61	193.00	0.2	6,400	0.00%
2021/11/04	13	192.77	14.1	190.91	190.50	-1.1	6,437	-0.02%
2021/11/03	5.2	190.62	4	192.25	192.00	1.2	6,483	0.02%
2021/11/02	10.4	194.48	11.6	194.53	191.50	-1.2	6,617	-0.02%
2021/11/01	30.4	196.54	25	197.72	197.00	5.4	6,518	0.08%
2021/10/29	10.1	188.07	13.7	188.32	189.50	-3.6	6,392	-0.06%
2021/10/28	1	183.00	3	182.67	183.00	-2	6,313	-0.03%
2021/10/27	1.2	182.99	0	0.00	182.50	1.2	6,353	0.02%
2021/10/26	3	182.50	1	182.00	182.00	2	6,424	0.03%
2021/10/22	1	182.00	2	181.25	179.00	-1	6,741	-0.01%
2021/10/21	2	184.50	10	182.15	180.50	-8	6,876	-0.12%
2021/10/20	11.1	183.45	0	0.00	183.00	11.1	6,886	0.16%
2021/10/19	5	182.00	1	182.00	183.00	4	7,066	0.06%
2021/10/18	0	183.00	0	0.00	179.00	0	7,159	0.00%
2021/10/15	5	182.50	5	182.60	184.00	0	7,337	0.00%
2021/10/14	2	176.50	0	0.00	176.00	2	7,447	0.03%
2021/10/13	5	178.79	23	178.09	175.00	-18	7,552	-0.24%
2021/10/12	12	178.96	20	178.00	178.00	-8	7,673	-0.10%
2021/10/08	1	180.50	6	180.08	181.00	-5	7,840	-0.06%
2021/10/07	14.1	180.43	3	181.33	181.50	11.1	8,099	0.14%
2021/10/06	10	176.70	8	172.81	175.00	2	8,891	0.02%
2021/10/05	13.3	171.63	2	173.50	176.00	11.3	8,968	0.13%
2021/10/04	5	173.00	31.1	174.91	172.00	-26.1	9,015	-0.29%
2021/10/01	3	175.98	13	174.54	175.50	-10	9,120	-0.11%
2021/09/30	1.2	176.34	1	181.48	181.50	0.1	9,188	0.00%
2021/09/29	7.6	175.53	5.4	175.31	174.50	2.3	9,180	0.02%
2021/09/28	10	182.76	7	185.00	184.00	3	9,168	0.03%
2021/09/27	1	189.98	1	187.00	187.00	0	9,163	0.00%
2021/09/24	2	189.00	2	191.00	191.00	0	9,278	0.00%
2021/09/23	1	187.48	0	189.00	187.50	1	9,399	0.01%
2021/09/22	5	185.00	27	184.87	186.00	-22	9,675	-0.23%
2021/09/17	0	188.00	0	0.00	190.50	0	9,671	0.00%
2021/09/16	6	190.33	11	188.00	189.00	-5	9,806	-0.05%
2021/09/15	10	188.35	10	189.50	189.00	0	10,108	0.00%
2021/09/14	5	190.50	3.1	192.02	192.00	1.9	10,464	0.02%
2021/09/13	0	0.00	10.1	192.00	192.00	-10.1	10,503	-0.10%
2021/09/10	32.2	192.62	6	193.33	193.50	26.2	10,554	0.25%
2021/09/09	23	187.67	15	185.57	189.50	8	10,705	0.07%
2021/09/08	5.1	184.61	57.9	187.09	185.00	-52.8	10,742	-0.49%
2021/09/07	11.3	189.02	3.1	190.62	189.00	8.3	10,701	0.08%
2021/09/06	14	194.25	2.1	193.86	195.50	11.9	10,626	0.11%
2021/09/03	28	193.16	5	193.00	194.00	23	10,585	0.22%
2021/09/02	6.1	195.55	24	192.50	189.50	-17.9	10,684	-0.17%
2021/09/01	4	192.25	15	192.77	194.00	-11	10,842	-0.10%
2021/08/31	12.2	191.98	16.4	190.74	193.00	-4.2	10,880	-0.04%
2021/08/30	24	194.04	22.1	193.34	193.50	1.9	10,831	0.02%
2021/08/27	20	191.43	38.5	189.76	190.00	-18.5	10,694	-0.17%
2021/08/26	17.2	186.79	16	187.44	187.50	1.2	10,631	0.01%
2021/08/25	5	184.50	21.5	185.45	191.00	-16.5	10,485	-0.16%
2021/08/24	33.2	174.50	29	173.45	174.00	4.2	10,262	0.04%
2021/08/23	43.1	170.14	4	171.25	174.00	39.1	10,224	0.38%
2021/08/20	67.1	162.32	113	161.88	164.00	-46	10,164	-0.45%	大賣/
2021/08/19	37.1	165.90	16	166.16	163.50	21.1	10,107	0.21%
2021/08/18	38.6	166.77	5	168.10	173.50	33.6	10,062	0.33%
2021/08/17	11.4	168.40	38	168.25	166.00	-26.6	10,148	-0.26%
2021/08/16	47.1	172.36	18	171.39	172.50	29.1	10,093	0.29%
2021/08/13	5.5	174.35	53	174.54	172.50	-47.5	10,033	-0.47%
2021/08/12	52.1	180.94	56.2	178.58	179.00	-4.1	10,040	-0.04%
2021/08/11	9.1	182.71	5.3	183.08	180.00	3.8	10,077	0.04%
2021/08/10	23.3	181.55	84.2	183.79	182.00	-61	10,147	-0.60%
2021/08/09	1.3	188.18	37	188.05	187.00	-35.7	10,205	-0.35%
2021/08/06	21.2	193.36	21	193.22	193.00	0.2	10,262	0.00%
2021/08/05	18	201.69	14.1	202.33	204.00	3.9	10,235	0.04%
2021/08/04	35	199.36	10	199.18	199.00	25	10,513	0.24%
2021/08/03	6.2	198.43	5	196.50	199.50	1.2	10,820	0.01%
2021/08/02	4	192.25	2	191.50	192.50	2	10,893	0.02%
2021/07/30	22.1	193.97	1.4	192.41	189.00	20.7	10,992	0.19%
2021/07/29	30	190.77	9	191.11	195.50	21	11,203	0.19%
2021/07/28	39.1	185.91	3	190.83	189.00	36.1	11,474	0.31%
2021/07/27	26.6	201.09	15.2	202.02	196.50	11.4	11,612	0.10%
2021/07/26	5.2	210.19	2	210.25	209.00	3.2	11,672	0.03%
2021/07/23	36.9	212.36	11.2	213.64	210.00	25.7	11,876	0.22%
2021/07/22	35	214.53	32	212.19	212.00	2.9	11,797	0.02%
2021/07/21	63	214.33	20.2	215.75	213.00	42.8	11,968	0.36%
2021/07/20	6.8	212.31	5.5	212.09	209.00	1.3	12,128	0.01%
2021/07/19	5.3	216.68	15	216.63	216.00	-9.7	12,481	-0.08%
2021/07/16	5.2	212.16	19	210.15	217.00	-13.9	12,839	-0.11%
2021/07/15	8.5	211.24	16	210.84	213.50	-7.5	13,757	-0.05%
2021/07/14	43.3	210.64	35.1	208.55	210.50	8.2	14,389	0.06%
2021/07/13	30.2	213.67	118.6	216.09	215.50	-88.4	14,242	-0.62%	大賣/
2021/07/12	5.1	199.51	4	199.50	200.50	1.1	13,477	0.01%
2021/07/09	1	195.52	14	197.46	196.00	-13	13,427	-0.10%
2021/07/08	13.2	198.55	17.6	198.92	196.00	-4.4	13,477	-0.03%
2021/07/07	20	197.67	26	195.71	197.00	-6	13,466	-0.04%
2021/07/06	4	193.63	5.1	192.79	192.50	-1.1	13,458	-0.01%
2021/07/05	0.1	192.93	13	194.50	194.50	-12.9	13,610	-0.10%
2021/07/02	6.1	189.67	7	189.14	189.50	-1	13,814	-0.01%
2021/07/01	7.4	188.02	8	188.69	187.00	-0.6	13,871	0.00%
2021/06/30	2	193.05	103	194.50	193.00	-101	13,947	-0.72%	大賣/
2021/06/29	22	197.52	49	195.72	192.00	-27	13,885	-0.19%
2021/06/28	2.1	190.96	2.3	190.22	191.50	-0.2	13,710	0.00%
2021/06/25	20	193.97	9	194.39	191.00	11	13,743	0.08%
2021/06/24	6.3	191.22	24	190.58	194.50	-17.7	13,640	-0.13%
2021/06/23	14.8	188.29	30.2	188.00	191.50	-15.4	13,369	-0.12%
2021/06/22	8.2	180.45	31	177.61	177.50	-22.8	13,018	-0.18%
2021/06/21	21.2	178.86	14	179.50	178.00	7.2	13,002	0.06%
2021/06/18	62	187.75	13.1	186.31	183.00	48.9	12,987	0.38%
2021/06/17	6.1	182.85	3	181.67	185.00	3.1	12,867	0.02%
2021/06/16	6.5	181.87	27.7	183.44	180.00	-21.2	12,976	-0.16%
2021/06/15	5.3	183.11	4.4	183.50	182.50	0.9	13,000	0.01%
2021/06/11	3.2	180.59	10.4	181.66	182.00	-7.2	13,061	-0.06%
2021/06/10	68.2	182.32	50.1	181.83	183.00	18.1	13,107	0.14%
2021/06/09	72.1	180.89	101.6	178.59	181.00	-29.6	12,969	-0.23%	大賣/
2021/06/08	17	175.29	16	175.94	174.00	1	12,752	0.01%
2021/06/07	40	172.32	11	171.41	172.00	29	12,733	0.23%
2021/06/04	3	173.06	5	172.10	172.50	-2.1	12,735	-0.02%
2021/06/03	5	171.22	17.1	171.43	173.00	-12.1	12,838	-0.09%
2021/06/02	2.2	169.59	12.2	167.20	165.00	-10	12,791	-0.08%
2021/06/01	3	168.18	9.1	169.00	168.00	-6.1	12,867	-0.05%
2021/05/31	14.4	167.28	3	167.67	168.50	11.4	12,884	0.09%
2021/05/28	6	164.92	2	165.00	165.00	4	12,907	0.03%
2021/05/27	6.3	160.91	0	0.00	163.50	6.3	12,956	0.05%
2021/05/26	5.1	163.97	13	163.73	162.00	-7.9	13,006	-0.06%
2021/05/25	18.4	164.29	16	164.44	164.00	2.4	13,006	0.02%
2021/05/24	1	153.00	4	154.75	156.00	-3	13,123	-0.02%
2021/05/21	5.5	151.92	5.2	151.00	153.50	0.3	13,256	0.00%
2021/05/20	6	147.67	22	148.09	147.50	-16	13,666	-0.12%
2021/05/19	9.3	150.57	4	150.63	150.00	5.3	13,667	0.04%
2021/05/18	10.3	152.77	11	152.77	154.50	-0.7	13,701	-0.01%
2021/05/17	65.6	146.83	9.1	147.59	145.00	56.5	13,815	0.41%
2021/05/14	34.1	154.97	8.5	153.74	155.00	25.6	13,665	0.19%
2021/05/13	30.3	153.89	15	154.47	152.00	15.3	13,578	0.11%
2021/05/12	57.6	152.52	50.3	154.12	155.00	7.3	13,449	0.05%
2021/05/11	80.3	159.71	16	159.78	158.00	64.3	13,222	0.49%
2021/05/10	5.3	175.44	6	174.42	172.00	-0.7	13,061	-0.01%
2021/05/07	20	176.31	9.2	175.06	178.50	10.8	13,058	0.08%
2021/05/06	6.1	172.07	14.2	171.11	172.50	-8.1	13,022	-0.06%
2021/05/05	20.5	174.05	60	174.29	170.50	-39.5	12,783	-0.31%
2021/05/04	51.4	183.52	131.4	184.85	183.00	-80	12,559	-0.64%	大賣/
2021/05/03	54.8	185.79	37	186.61	183.50	17.7	12,493	0.14%
2021/04/29	33.6	197.57	31.1	198.41	195.50	2.5	12,639	0.02%
2021/04/28	12.6	194.20	29.7	194.33	196.00	-17.1	12,427	-0.14%
2021/04/27	55	197.42	50.2	199.71	197.50	4.8	12,426	0.04%
2021/04/26	22.3	194.74	20.4	194.94	200.00	1.9	12,255	0.02%
2021/04/23	101.2	190.69	41.3	189.60	192.50	59.8	12,017	0.50%	大買/
2021/04/22	92.5	188.22	106.5	189.74	179.00	-13.9	11,844	-0.12%	大賣/
2021/04/21	135.9	194.83	423.8	193.93	190.50	-288	11,537	-2.50%	大買/大賣/鉅額交易
2021/04/20	292.1	188.91	69.6	186.46	190.00	222.5	10,641	2.09%	大買/鉅額交易
2021/04/19	2.1	172.45	4.5	172.74	173.00	-2.3	9,991	-0.02%
2021/04/16	10	169.98	10.5	169.43	169.50	-0.5	10,055	0.00%
2021/04/15	6	167.58	3	168.17	169.00	3	10,170	0.03%
2021/04/14	10.6	165.10	48.4	164.92	168.50	-37.8	10,245	-0.37%
2021/04/13	24.1	170.96	16.1	172.22	170.00	8	10,377	0.08%
2021/04/12	11.1	171.26	29.1	170.47	170.50	-18	10,532	-0.17%
2021/04/09	74.4	172.16	51.2	171.74	170.00	23.2	10,767	0.22%
2021/04/08	91.4	175.37	58.2	176.56	176.00	33.2	10,814	0.31%
2021/04/07	18.1	172.86	8.3	173.35	172.50	9.8	10,851	0.09%
2021/04/06	18.3	172.16	37.5	172.38	174.00	-19.2	11,465	-0.17%
2021/04/01	3	170.32	22	169.89	169.50	-19	11,433	-0.17%
2021/03/31	13	169.44	24.1	168.71	169.00	-11.1	11,478	-0.10%
2021/03/30	0	0.00	4	165.00	167.50	-4	11,564	-0.03%
2021/03/29	2	163.75	20	163.73	164.00	-18	11,816	-0.15%
2021/03/26	9	161.11	10	161.00	161.00	-1	12,205	-0.01%
2021/03/25	4	160.63	10	160.50	160.50	-6	12,361	-0.05%
2021/03/24	10.1	162.02	9	163.48	162.00	1.1	12,549	0.01%
2021/03/23	3	165.17	10	165.65	166.00	-7	12,740	-0.05%
2021/03/22	4	166.25	8	166.03	165.50	-4	12,974	-0.03%
2021/03/19	6	166.34	8.7	167.67	168.00	-2.7	13,214	-0.02%
2021/03/18	51.9	166.36	16.2	166.05	167.00	35.7	13,270	0.27%
2021/03/17	21	167.19	78	166.61	165.50	-57	13,845	-0.41%
2021/03/16	9	167.50	6	168.17	168.50	3	14,131	0.02%
2021/03/15	5.1	164.47	11.2	164.60	165.50	-6.1	14,731	-0.04%
2021/03/12	16	163.50	21.2	163.41	164.00	-5.2	14,975	-0.03%
2021/03/11	9	159.28	12	161.46	162.50	-3	15,371	-0.02%
2021/03/10	17	156.18	13	154.77	156.00	4	15,671	0.03%
2021/03/09	30.3	153.04	10.4	153.25	153.50	19.9	16,368	0.12%
2021/03/08	2	157.25	27	160.68	157.50	-25	16,950	-0.15%
2021/03/05	16.5	161.09	19	160.74	160.00	-2.5	18,104	-0.01%
2021/03/04	15	160.73	21.2	160.90	160.00	-6.2	18,259	-0.03%
2021/03/03	40.5	162.43	9	163.59	163.50	31.5	18,387	0.17%
2021/03/02	27.4	169.60	27	167.30	166.50	0.4	18,602	0.00%
2021/02/26	10.2	166.66	23.3	166.90	167.00	-13.1	18,790	-0.07%
2021/02/25	8.7	171.79	67.9	171.04	171.00	-59.2	19,109	-0.31%
2021/02/24	39.4	176.65	50.7	173.10	170.00	-11.3	19,236	-0.06%
2021/02/23	12.3	172.69	11.2	172.91	172.00	1.1	18,979	0.01%
2021/02/22	37.4	174.34	43	173.98	175.00	-5.6	18,860	-0.03%
2021/02/19	43	164.38	23.5	164.79	167.00	19.5	18,511	0.11%
2021/02/18	24	164.27	9.4	164.77	164.00	14.6	18,916	0.08%
2021/02/17	82.5	163.41	41	165.03	161.50	41.5	18,922	0.22%
2021/02/05	7	155.43	9.7	156.19	155.00	-2.7	18,760	-0.01%
2021/02/04	23.8	155.66	9.2	155.18	157.00	14.6	18,906	0.08%
2021/02/03	25.2	156.56	41	158.73	155.50	-15.8	19,198	-0.08%
2021/02/02	14.2	157.34	16	156.78	158.00	-1.8	19,247	-0.01%
2021/02/01	126.6	148.93	68	148.39	150.00	58.6	19,361	0.30%	大買/
2021/01/29	22.1	154.54	23.1	154.06	152.00	-1	19,472	-0.01%
2021/01/28	28.3	157.25	20	157.94	157.50	8.3	19,406	0.04%
2021/01/27	8	162.38	7	162.25	162.00	1	19,456	0.01%
2021/01/26	21.4	164.20	25	165.81	162.00	-3.7	19,440	-0.02%
2021/01/25	30.1	172.30	45	172.71	170.50	-14.9	19,287	-0.08%
2021/01/22	76.7	167.66	52	168.99	172.00	24.7	18,999	0.13%
2021/01/21	16.3	161.12	8.2	162.05	160.00	8.1	18,678	0.04%
2021/01/20	23	158.78	17	161.27	159.50	6	18,700	0.03%
2021/01/19	16.2	164.23	7	164.86	165.00	9.1	18,666	0.05%
2021/01/18	28.2	160.40	24.5	158.48	163.00	3.7	18,622	0.02%
2021/01/15	77.4	161.40	24.1	162.70	161.00	53.3	18,518	0.29%
2021/01/14	10.4	168.59	46	168.24	167.50	-35.6	18,227	-0.20%
2021/01/13	14.1	169.33	12	169.94	169.00	2.1	18,092	0.01%
2021/01/12	17	170.18	11	170.68	168.50	6	17,950	0.03%
2021/01/11	18	171.39	14	173.39	174.00	4	17,810	0.02%
2021/01/08	28.1	169.52	8	169.69	170.00	20.1	17,740	0.11%
2021/01/07	19	172.61	10	171.45	172.00	9	17,767	0.05%
2021/01/06	50.5	171.41	26	169.08	172.50	24.5	17,705	0.14%
2021/01/05	29.1	171.58	25	172.08	171.00	4.1	17,446	0.02%
2021/01/04	24.1	178.67	22.1	178.54	177.50	2	17,184	0.01%
2020/12/31	12	175.83	18	175.63	177.50	-6	16,868	-0.04%
2020/12/30	25	174.52	39.1	175.00	175.00	-14	16,663	-0.08%
2020/12/29	85	173.88	82	173.75	171.00	3	16,395	0.02%
2020/12/28	11	168.27	13	167.42	169.00	-2	15,706	-0.01%
2020/12/25	18	165.67	8	165.63	167.50	10	15,544	0.06%
2020/12/24	22	167.82	14	167.01	165.00	8	15,449	0.05%
2020/12/23	35	166.34	26	166.88	168.00	9	15,348	0.06%
2020/12/22	24	165.50	33	165.05	162.50	-9	15,141	-0.06%
2020/12/21	26	160.13	12	160.46	160.50	14	14,756	0.09%
2020/12/18	12.3	163.29	36	163.15	161.50	-23.7	14,595	-0.16%
2020/12/17	27	167.43	12	166.67	166.50	15	14,418	0.10%
2020/12/16	17	168.88	11	168.41	170.00	6	14,232	0.04%
2020/12/15	37	168.31	43	169.31	163.00	-6	13,968	-0.04%
2020/12/14	17	170.50	48	168.58	168.50	-31	13,701	-0.23%
2020/12/11	97	170.22	45	170.66	168.00	52	13,705	0.38%
2020/12/10	24.1	168.26	27	167.96	168.00	-2.9	13,190	-0.02%
2020/12/09	21	171.62	64	170.13	172.00	-43	12,823	-0.34%
2020/12/08	50	156.51	19.1	158.45	159.00	30.9	12,171	0.25%
2020/12/07	31.1	154.50	25	154.38	154.50	6.1	11,949	0.05%
2020/12/04	59.1	159.69	91	158.27	160.00	-31.9	11,594	-0.28%
2020/12/03	43.3	156.80	41.7	157.21	160.00	1.6	11,330	0.01%
2020/12/02	37	150.23	51	150.42	154.00	-14	10,718	-0.13%
2020/12/01	137.8	148.58	128.1	148.26	144.50	9.7	10,250	0.09%	大買/大賣/
2020/11/30	13	140.38	5	141.90	143.50	8	9,258	0.09%
2020/11/27	12	129.13	33	129.85	130.50	-21	9,019	-0.23%
2020/11/26	23.1	124.35	26.2	127.86	129.00	-3.1	8,867	-0.04%
2020/11/25	45	124.88	6.3	123.46	122.00	38.8	8,601	0.45%
2020/11/24	41.1	123.14	42.1	124.38	125.00	-1	8,371	-0.01%
2020/11/23	12.1	119.67	37.4	119.27	120.00	-25.4	7,990	-0.32%
2020/11/20	6	116.83	1	116.50	116.50	5	7,791	0.06%
2020/11/19	5	116.00	10	115.95	117.00	-5	7,773	-0.06%
2020/11/18	2	115.25	10	115.80	116.00	-8	7,765	-0.10%
2020/11/17	29.1	117.57	68	119.40	115.50	-39	7,764	-0.50%
2020/11/16	60.1	114.98	23	115.13	115.00	37.1	7,533	0.49%
2020/11/13	11	113.55	4	113.38	113.50	7	7,530	0.09%
2020/11/12	11	112.91	11	113.00	112.50	0	7,548	0.00%
2020/11/11	22	111.59	24.3	112.81	114.00	-2.3	7,577	-0.03%
2020/11/10	20	108.00	11	108.05	107.50	9	7,456	0.12%
2020/11/09	19	109.03	23	108.85	110.00	-4	7,487	-0.05%
2020/11/06	21	107.45	51	106.63	106.00	-30	7,417	-0.40%
2020/11/05	2	103.50	9	103.78	103.50	-7	7,400	-0.09%
2020/11/04	24	102.15	18	103.39	103.50	6	7,491	0.08%
2020/11/03	12	100.79	1	101.50	101.50	11	7,647	0.14%
2020/11/02	9	99.58	4	99.83	99.30	5	7,766	0.06%
2020/10/30	2	99.95	6	100.08	99.60	-4	7,843	-0.05%
2020/10/29	10	99.47	2	99.40	99.90	8	7,870	0.10%
2020/10/28	13	102.23	4	102.50	101.50	9	7,984	0.11%
2020/10/27	3	103.33	6.5	103.67	104.00	-3.5	8,025	-0.04%
2020/10/26	4	103.63	3	103.67	103.00	1	8,076	0.01%
2020/10/23	9	102.78	8	102.69	103.00	1	8,305	0.01%
2020/10/22	1	102.50	9.2	102.11	102.00	-8.2	8,390	-0.10%
2020/10/21	5	101.90	0	0.00	101.50	5	8,543	0.06%
2020/10/20	2	101.25	5	101.80	101.00	-3	8,742	-0.03%
2020/10/19	4	101.38	2	101.75	102.00	2	8,987	0.02%
2020/10/16	6	102.17	4	102.38	101.00	2	9,209	0.02%
2020/10/15	4.1	102.13	10.3	102.35	102.50	-6.2	9,217	-0.07%
2020/10/14	1	100.00	1	100.50	100.50	0	9,128	0.00%
2020/10/13	5	98.00	7	98.10	99.20	-2	9,252	-0.02%
2020/10/12	1	98.00	0	0.00	98.00	1	9,314	0.01%
2020/10/08	3	99.10	8	98.96	98.70	-5	9,377	-0.05%
2020/10/07	1	98.90	0	0.00	99.00	1	9,472	0.01%
2020/10/06	2	98.30	1	98.40	98.50	1	9,629	0.01%
2020/10/05	4	97.73	2	97.50	97.90	2	9,893	0.02%
2020/09/30	2	96.85	1	97.10	96.80	1	10,071	0.01%
2020/09/29	8	97.19	0	0.00	96.10	8	10,245	0.08%
2020/09/28	4	97.35	4	95.60	96.00	0	10,438	0.00%
2020/09/25	16	95.01	12	95.34	94.40	4	10,471	0.04%
2020/09/24	3	98.07	7	97.97	97.20	-4	10,491	-0.04%
2020/09/23	1	98.90	10	98.92	99.90	-9	10,527	-0.09%
2020/09/22	7	98.60	0	0.00	98.50	7	10,541	0.07%
2020/09/21	3	100.33	1	100.50	100.00	2	10,519	0.02%
2020/09/18	5	102.60	1	102.50	102.00	4	10,529	0.04%
2020/09/17	1	103.50	0.2	103.00	103.00	0.8	10,545	0.01%
2020/09/16	14	104.64	19	104.55	103.00	-5	10,542	-0.05%
2020/09/15	1.2	102.17	5	102.40	103.00	-3.8	10,426	-0.04%
2020/09/14	8	100.50	1	101.00	100.50	7	10,339	0.07%
2020/09/11	7	100.86	1	100.50	100.50	6	10,356	0.06%
2020/09/10	8	102.56	3	101.50	100.50	5	10,358	0.05%
2020/09/09	7	100.13	6	100.50	102.00	1	10,349	0.01%
2020/09/08	8	100.88	4	100.63	100.50	4	10,338	0.04%
2020/09/07	12	102.38	23	101.17	100.00	-11	10,388	-0.11%
2020/09/04	26	99.62	7	101.34	102.50	19	10,355	0.18%
2020/09/03	2	99.40	20	99.23	101.00	-18	10,503	-0.17%
2020/09/02	2	97.60	3	97.07	97.30	-1	10,847	-0.01%
2020/09/01	2	95.00	4	95.58	96.80	-2	10,883	-0.02%
2020/08/31	2	96.60	4	96.80	96.40	-2	10,959	-0.02%
2020/08/28	2	97.50	11	97.10	97.40	-9	11,085	-0.08%
2020/08/27	14	98.84	2	98.35	98.40	12	11,263	0.11%
2020/08/26	2	97.85	12	97.54	97.80	-10	11,264	-0.09%
2020/08/25	0	0.00	1	98.70	97.50	-1	11,271	-0.01%
2020/08/24	1	97.10	11	96.95	98.00	-10	11,270	-0.09%
2020/08/21	14	96.69	7.1	97.02	97.10	6.9	11,267	0.06%
2020/08/20	39	97.15	26	98.08	95.60	13	11,224	0.12%
2020/08/19	104	104.20	5	103.20	101.50	99	11,038	0.90%	大買/
2020/08/18	7	103.86	11	104.41	104.00	-4	11,024	-0.04%
2020/08/17	7	104.21	154	104.49	104.00	-147	11,026	-1.33%	大賣/鉅額交易
2020/08/14	312	102.60	161	103.00	103.50	151	10,886	1.39%	大買/大賣/鉅額交易
2020/08/13	3	101.67	27	104.24	101.00	-24	10,794	-0.22%
2020/08/12	7	103.29	17	102.68	103.00	-10	10,709	-0.09%
2020/08/11	6.1	103.33	7	104.29	102.50	-0.9	10,656	-0.01%
2020/08/10	6	101.75	12	101.92	101.50	-6	10,475	-0.06%
2020/08/07	27	102.74	20	102.28	100.00	7	10,409	0.07%
2020/08/05	18	99.85	8	100.14	99.30	10	10,260	0.10%
2020/08/04	5	98.26	6.3	98.33	98.90	-1.3	10,378	-0.01%
2020/08/03	2	97.00	2	97.85	97.00	0	10,731	0.00%
2020/07/31	32	98.18	3	98.57	98.00	29	10,755	0.27%
2020/07/30	2	95.99	6	96.75	97.80	-4	10,717	-0.04%
2020/07/29	10	95.23	8	94.00	94.50	2	10,733	0.02%
2020/07/28	21	97.88	27	94.83	94.50	-6	10,724	-0.06%
2020/07/27	10	96.00	2	95.85	95.30	8	10,641	0.08%
2020/07/24	13	97.87	3	98.43	96.10	10	10,589	0.09%
2020/07/23	29	101.07	6	101.75	100.00	23	10,450	0.22%
2020/07/22	10.1	107.35	7	107.50	108.00	3.1	10,288	0.03%
2020/07/21	16	105.78	20	105.73	106.00	-4	10,074	-0.04%
2020/07/20	6	103.67	9	103.56	103.50	-3	9,894	-0.03%
2020/07/17	3	102.67	3.2	102.38	103.00	-0.2	9,830	0.00%
2020/07/16	24	102.19	20	102.45	102.00	4	9,847	0.04%
2020/07/15	12	102.33	1	102.50	101.00	11	9,773	0.11%
2020/07/14	6	102.25	0	0.00	101.50	6	9,928	0.06%
2020/07/13	7	104.21	15	103.93	104.50	-8	10,021	-0.08%
2020/07/10	15	103.33	26	102.44	102.50	-11	10,149	-0.11%
2020/07/09	30.1	104.69	20	105.53	106.00	10.1	10,110	0.10%
2020/07/08	8	102.88	11.2	101.80	102.50	-3.2	9,882	-0.03%
2020/07/07	18	99.57	3	99.33	99.50	15	9,766	0.15%
2020/07/06	14	99.96	23	99.87	100.00	-9	9,890	-0.09%
2020/07/03	4	97.40	10	97.14	97.80	-6	10,061	-0.06%
2020/07/02	11	96.46	7	96.77	97.00	4	10,263	0.04%
2020/07/01	10	95.43	3	95.73	95.40	7	10,373	0.07%
2020/06/30	5	94.20	1	94.70	94.90	4	10,424	0.04%
2020/06/29	2	93.05	8	92.71	93.00	-6	10,470	-0.06%
2020/06/24	7	94.09	5	94.12	94.00	2	10,531	0.02%
2020/06/23	3	93.70	4	94.00	93.90	-1	10,717	-0.01%
2020/06/22	3	93.86	0	0.00	93.10	3	10,897	0.03%
2020/06/19	7	94.30	0	0.00	93.90	7	11,175	0.06%
2020/06/18	7	92.16	0	0.00	92.10	7	11,317	0.06%
2020/06/17	1	92.80	1	92.60	92.40	0	11,436	0.00%
2020/06/16	6	91.77	15	91.85	92.10	-9	11,637	-0.08%
2020/06/15	5	91.10	4.6	91.09	90.50	0.4	11,968	0.00%
2020/06/12	5	90.26	24	89.67	91.50	-19	12,126	-0.16%
2020/06/11	7	93.96	4	92.55	91.50	3	12,253	0.02%
2020/06/10	5	95.20	2	94.40	95.40	3	12,271	0.02%
2020/06/09	20	95.92	10	95.27	94.20	10	12,514	0.08%
2020/06/08	13	97.53	23	96.83	99.00	-10	12,338	-0.08%
2020/06/05	1	92.20	4	92.25	91.80	-3	11,890	-0.03%
2020/06/04	2	91.60	4	91.78	91.60	-2	11,991	-0.02%
2020/06/03	8	91.59	21	91.73	91.40	-13	12,099	-0.11%
2020/06/02	6	91.48	21	91.68	91.50	-15	11,996	-0.13%
2020/06/01	0	0.00	3	88.83	89.00	-3	11,938	-0.03%
2020/05/29	6	88.22	2	88.25	87.80	4	12,059	0.03%
2020/05/28	3	88.97	1	88.50	89.10	2	12,162	0.02%
2020/05/27	4	89.10	5	88.88	88.70	-1	12,309	-0.01%
2020/05/26	1	89.50	13	89.38	89.30	-12	12,437	-0.10%
2020/05/25	4	86.80	6	87.82	89.20	-2	12,565	-0.02%
2020/05/22	7	89.33	2	89.00	88.30	5	12,598	0.04%
2020/05/21	6	88.72	4	88.78	89.00	2	12,627	0.02%
2020/05/20	5	88.28	5	88.06	88.00	0	12,646	0.00%
2020/05/19	10	88.74	5	89.04	88.50	5	12,805	0.04%
2020/05/18	1	87.40	3	87.47	86.80	-2	13,041	-0.02%
2020/05/15	13	87.76	19	87.39	87.00	-6	13,274	-0.05%
2020/05/14	10	89.78	24	89.20	88.20	-14	13,690	-0.10%
2020/05/13	4	91.05	0	0.00	91.00	4	13,873	0.03%
2020/05/12	12	91.48	44	91.10	90.90	-32	13,837	-0.23%
2020/05/11	31	91.95	23	92.00	92.20	8	13,890	0.06%
2020/05/08	9	90.86	17	90.95	90.60	-8	13,690	-0.06%
2020/05/07	2	87.75	10	87.90	87.10	-8	13,381	-0.06%
2020/05/06	14	87.32	7	87.20	87.20	7	13,392	0.05%
2020/05/05	21	88.16	4	87.58	88.50	17	13,445	0.13%
2020/05/04	2	87.00	1	87.00	86.90	1	13,527	0.01%
2020/04/30	47	89.24	15	89.23	89.10	32	13,575	0.24%
2020/04/29	4	86.80	3	87.27	87.00	1	13,527	0.01%
2020/04/28	9	86.76	32	86.92	86.50	-23	13,593	-0.17%
2020/04/27	2	85.75	12	85.50	86.20	-10	13,814	-0.07%
2020/04/24	3	84.17	1	84.10	84.70	2	13,917	0.01%
2020/04/23	11	85.31	0	0.00	85.20	11	14,143	0.08%
2020/04/22	23	85.08	1	84.50	85.10	22	14,263	0.15%
2020/04/21	25	86.92	58	85.51	84.40	-33	14,573	-0.23%
2020/04/20	8	87.91	0	0.00	87.50	8	14,549	0.05%
2020/04/17	8	88.38	15	88.35	86.40	-7	14,507	-0.05%
2020/04/16	7	88.04	3	87.70	88.00	4	14,323	0.03%
2020/04/15	7	87.44	13	87.75	88.60	-6	14,254	-0.04%
2020/04/14	3	85.30	17	85.86	86.00	-14	14,050	-0.10%
2020/04/13	13	85.06	10	85.36	84.50	3	14,051	0.02%
2020/04/10	6	84.47	16	84.79	86.00	-10	14,058	-0.07%
2020/04/09	19	85.48	53	84.37	84.30	-34	14,202	-0.24%
2020/04/08	38	86.93	24	85.04	86.90	14	14,166	0.10%
2020/04/07	6	82.32	3	82.30	82.90	3	13,825	0.02%
2020/04/06	3	77.97	36	77.87	80.00	-33	13,642	-0.24%
2020/04/01	3	77.27	2	76.85	77.20	1	13,501	0.01%
2020/03/31	3	79.37	6	79.28	78.20	-3	13,445	-0.02%
2020/03/30	7	78.33	4	77.10	79.10	3	14,004	0.02%
2020/03/27	129	81.50	4	79.68	79.60	125	13,950	0.90%	大買/鉅額交易
2020/03/26	5	78.62	20	79.02	80.30	-15	13,817	-0.11%
2020/03/25	15	79.83	13	79.88	78.70	2	13,737	0.01%
2020/03/24	21	76.79	9	76.21	75.70	12	13,481	0.09%
2020/03/23	14	75.34	2	75.00	73.60	12	13,586	0.09%
2020/03/20	12	81.65	8	81.05	80.60	4	13,512	0.03%
2020/03/19	18	79.09	17	77.75	75.80	1	13,392	0.01%
2020/03/18	19	85.75	21	85.42	84.20	-2	13,093	-0.02%
2020/03/17	20	85.69	23	85.23	84.20	-3	13,013	-0.02%
2020/03/16	23	89.63	23	88.95	86.50	0	12,937	0.00%
2020/03/13	27	89.50	29	87.59	91.70	-2	12,861	-0.02%
2020/03/12	9	95.17	25	95.76	94.00	-16	12,576	-0.13%
2020/03/11	23	101.35	2	100.25	98.50	21	12,749	0.16%
2020/03/10	8	100.03	17	99.27	102.00	-9	13,169	-0.07%
2020/03/09	24	101.34	5	99.76	98.30	19	13,222	0.14%
2020/03/06	4.3	106.35	1	108.00	106.00	3.3	13,026	0.03%
2020/03/05	22	108.30	28	107.71	109.00	-6	12,961	-0.05%
2020/03/04	3	104.00	5	104.60	103.50	-2	12,816	-0.02%
2020/03/03	28	110.11	13	109.19	106.50	15	12,681	0.12%
2020/03/02	22	105.57	26	105.71	108.50	-4	12,578	-0.03%
2020/02/27	4	106.13	5	105.50	105.00	-1	12,499	-0.01%
2020/02/26	17	109.29	7	108.86	108.50	10	12,399	0.08%
2020/02/25	5	111.80	5	112.30	113.00	0	12,235	0.00%
2020/02/24	12	115.13	18	112.64	112.50	-6	12,185	-0.05%
2020/02/21	1	116.00	3	115.33	116.50	-2	12,075	-0.02%
2020/02/20	1	116.50	7	117.07	117.00	-6	12,027	-0.05%
2020/02/19	32	113.78	28	114.14	116.00	4	11,823	0.03%
2020/02/18	17	113.65	46	113.64	110.50	-29	11,515	-0.25%
2020/02/17	23	110.28	48.6	109.87	113.00	-25.6	11,278	-0.23%
2020/02/14	7	107.07	18	105.75	108.00	-11	10,837	-0.10%
2020/02/13	25	103.36	0	0.00	102.00	25	10,571	0.24%
2020/02/12	6	104.33	9	104.33	103.50	-3	10,678	-0.03%
2020/02/11	4	102.00	4.1	102.25	103.00	-0.1	10,836	0.00%
2020/02/10	25	100.82	20	101.18	101.00	5	10,898	0.05%
2020/02/07	4	102.75	10	103.40	103.00	-6	10,875	-0.06%
2020/02/06	43	104.55	38	103.84	103.50	5	11,007	0.05%
2020/02/05	21	103.36	15	102.60	102.00	6	10,999	0.05%
2020/02/04	16	99.71	7	101.00	101.00	9	10,844	0.08%
2020/02/03	7	95.74	27	94.74	98.20	-20	10,802	-0.19%
2020/01/31	7	98.14	8	96.28	98.20	-1	10,721	-0.01%
2020/01/30	12	99.12	9	98.67	96.30	3	10,834	0.03%
2020/01/20	10	106.55	17.1	107.20	107.00	-7.1	10,654	-0.07%
2020/01/17	15	105.90	23	105.28	105.00	-8	10,615	-0.08%
2020/01/16	7.1	103.01	7	102.07	104.50	0.1	10,371	0.00%
2020/01/15	24	101.54	26	102.50	102.00	-2	10,274	-0.02%
2020/01/14	7	99.44	4	99.35	99.00	3	10,037	0.03%
2020/01/13	6	98.02	0	0.00	98.40	6	10,064	0.06%
2020/01/10	0	0.00	5.4	96.62	96.50	-5.4	10,379	-0.05%
2020/01/09	5	96.14	3	96.50	97.30	2	10,527	0.02%
2020/01/08	22	94.52	16	93.86	94.30	6	10,582	0.06%
2020/01/07	18	95.46	17	96.32	94.50	1	10,940	0.01%
2020/01/06	5	99.18	15	98.39	97.00	-10	11,240	-0.09%
2020/01/03	15	102.67	11	102.00	100.50	4	11,207	0.04%
2020/01/02	22	102.36	11	103.27	103.00	11	11,089	0.10%
2019/12/31	6	99.53	6	99.63	99.40	0	10,868	0.00%
2019/12/30	6	100.80	10	99.84	100.00	-4	10,903	-0.04%
2019/12/27	11	101.95	10.4	101.91	101.00	0.6	10,860	0.01%
2019/12/26	11	101.64	5	101.80	101.50	6	10,872	0.06%
2019/12/25	21	103.02	30	102.33	101.50	-9	10,938	-0.08%
2019/12/24	5	98.42	1	99.00	99.00	4	10,393	0.04%
2019/12/20	9	97.11	11	97.33	97.80	-2	10,555	-0.02%
2019/12/19	2	96.15	1	95.60	95.70	1	10,832	0.01%
2019/12/18	22	98.49	27	99.33	96.80	-5	10,922	-0.05%
2019/12/17	3	96.77	5	96.32	97.00	-2	10,619	-0.02%
2019/12/16	5	95.98	0	0.00	96.50	5	10,560	0.05%
2019/12/13	3	95.43	4	95.10	94.90	-1	10,457	-0.01%
2019/12/12	3	95.43	17	95.58	94.50	-14	10,397	-0.13%
2019/12/11	5	95.52	6	94.80	94.20	-1	10,307	-0.01%
2019/12/10	12	96.18	6	95.82	96.80	6	10,287	0.06%
2019/12/09	33	97.05	26	96.11	97.30	7	10,214	0.07%
2019/12/06	16	97.38	186	97.87	96.70	-170	10,146	-1.68%	大賣/鉅額交易
2019/12/05	49	95.78	27	95.76	96.50	22	9,750	0.23%
2019/12/04	151	90.11	19	88.75	90.50	132	9,211	1.43%	大買/鉅額交易
2019/12/03	7	86.99	0	0.00	87.10	7	8,989	0.08%
2019/12/02	1	86.70	0	0.00	87.00	1	8,999	0.01%
2019/11/29	3	86.47	4	86.58	86.80	-1	9,037	-0.01%
2019/11/28	1	86.80	1	86.00	86.40	0	9,051	0.00%
2019/11/27	5	86.70	2	86.70	86.60	3	9,125	0.03%
2019/11/26	3	85.83	19	85.67	85.50	-16	9,136	-0.18%
2019/11/25	3	86.33	1	86.30	86.50	2	9,085	0.02%
2019/11/22	0	0.00	2	87.10	87.10	-2	9,060	-0.02%
2019/11/21	62	85.53	61	86.61	86.20	1	9,167	0.01%
2019/11/20	1	87.30	3	86.43	86.40	-2	9,147	-0.02%
2019/11/19	20	87.84	3	86.97	87.30	17	9,219	0.18%
2019/11/18	6	88.52	1.5	88.83	88.80	4.5	9,172	0.05%
2019/11/15	27	88.56	22	87.51	87.80	5	9,208	0.05%
2019/11/14	20	87.38	17	88.01	88.80	3	9,296	0.03%
2019/11/13	10	88.60	9	88.52	88.40	1	9,314	0.01%
2019/11/12	4	87.25	26	87.00	87.50	-22	9,337	-0.24%
2019/11/11	20	85.58	7	86.34	86.20	13	9,336	0.14%
2019/11/08	17	89.92	5	90.42	88.00	12	9,198	0.13%
2019/11/07	5	94.16	12	94.07	93.60	-7	8,931	-0.08%
2019/11/06	22	96.74	12	96.39	95.90	10	8,881	0.11%
2019/11/05	8	96.69	13	97.03	98.00	-5	8,856	-0.06%
2019/11/04	4	94.35	3	94.40	95.20	1	8,702	0.01%
2019/11/01	14	92.41	15	92.13	92.30	-1	8,580	-0.01%
2019/10/31	6	93.03	7	91.74	91.80	-1	8,647	-0.01%
2019/10/30	5	93.56	5	94.06	94.20	0	8,573	0.00%
2019/10/29	9	94.91	13	94.99	94.50	-4	8,572	-0.05%
2019/10/28	2	93.25	5	93.96	94.30	-3	8,454	-0.04%
2019/10/25	8	93.83	14	93.36	92.90	-6	8,395	-0.07%
2019/10/24	4	92.00	2	92.30	92.40	2	8,285	0.02%
2019/10/23	8	92.84	10	93.51	91.90	-2	8,312	-0.02%
2019/10/22	5	93.58	3	93.30	93.10	2	8,303	0.02%
2019/10/21	14.1	91.78	22.1	91.65	92.90	-8	8,247	-0.10%
2019/10/18	31	93.03	27	93.31	91.20	4	8,137	0.05%
2019/10/17	21	90.06	6	90.10	91.10	15	7,788	0.19%
2019/10/16	8	90.51	11	89.65	89.00	-3	7,667	-0.04%
2019/10/15	9	91.04	33	91.21	89.20	-24	7,584	-0.32%
2019/10/14	46	88.28	53.3	88.60	89.30	-7.3	7,306	-0.10%
2019/10/09	3	83.40	1	83.80	83.50	2	6,965	0.03%
2019/10/08	2	84.30	13	84.43	83.80	-11	7,069	-0.16%
2019/10/07	2	85.00	9	84.64	84.40	-7	7,055	-0.10%
2019/10/04	5	85.36	13	86.00	85.00	-8	7,053	-0.11%
2019/10/03	5	84.76	10	85.16	86.20	-5	7,094	-0.07%
2019/10/02	4	84.70	4	85.10	85.40	0	7,068	0.00%
2019/10/01	2	82.50	4	84.03	85.50	-2	7,054	-0.03%
2019/09/27	9	82.91	4	82.95	82.20	5	6,981	0.07%
2019/09/26	15	84.40	5	83.10	82.70	10	7,004	0.14%
2019/09/25	2	83.40	3	84.07	83.90	-1	7,102	-0.01%
2019/09/24	8	83.78	19	83.49	83.70	-11	7,306	-0.15%
2019/09/23	8	79.56	7	80.09	81.20	1	7,012	0.01%
2019/09/20	1	78.20	1	78.20	78.50	0	7,226	0.00%
2019/09/19	2	77.20	0.2	76.90	76.90	1.9	7,288	0.03%
2019/09/18	1	76.30	2	77.00	76.30	-1	7,461	-0.01%
2019/09/17	1	76.90	1	77.20	76.80	0	7,502	0.00%
2019/09/16	0	0.00	4	77.00	76.70	-4	7,591	-0.05%
2019/09/12	4	76.53	5	76.82	77.20	-1	7,719	-0.01%
2019/09/11	4	74.38	2	75.25	74.30	2	7,775	0.03%
2019/09/10	0	0.00	7	75.47	75.00	-7	7,927	-0.09%
2019/09/09	1	76.60	0	0.00	75.80	1	8,214	0.01%
2019/09/06	3	76.67	11	76.55	76.20	-8	8,568	-0.09%
2019/09/05	1	76.20	0	0.00	76.00	1	8,781	0.01%
2019/09/04	10	76.25	5	76.18	76.20	5	9,001	0.06%
2019/09/03	1	76.20	3	76.63	76.60	-2	9,084	-0.02%
2019/09/02	2	74.75	1	74.90	75.00	1	9,131	0.01%
2019/08/30	2	74.20	4	75.33	74.20	-2	9,298	-0.02%
2019/08/29	0	0.00	6	73.23	74.60	-6	9,377	-0.06%
2019/08/28	25	74.60	13	74.01	73.50	12	9,430	0.13%
2019/08/27	7	74.54	2	74.80	73.80	5	9,447	0.05%
2019/08/26	14	75.13	8	74.68	74.10	6	9,586	0.06%
2019/08/23	2	78.10	1	78.70	77.90	1	9,603	0.01%
2019/08/22	8	78.16	3	78.57	77.90	5	9,722	0.05%
2019/08/21	8	79.89	3	79.67	79.30	5	9,935	0.05%
2019/08/20	6	81.28	8	81.03	80.10	-2	10,200	-0.02%
2019/08/19	8.3	81.87	8	81.61	81.20	0.3	10,388	0.00%
2019/08/16	2	77.95	2	78.15	78.00	0	10,583	0.00%
2019/08/15	8	78.64	6	77.95	77.60	2	10,991	0.02%
2019/08/14	19	82.01	8	81.18	80.90	11	11,107	0.10%
2019/08/13	6	80.97	1	81.10	81.00	5	11,418	0.04%
2019/08/12	1	78.70	8	79.11	81.50	-7	11,962	-0.06%
2019/08/08	7	80.67	6	80.15	80.20	1	12,172	0.01%
2019/08/07	18	82.27	17	81.05	80.50	1	12,557	0.01%
2019/08/06	3	79.33	17	79.28	82.30	-14	13,207	-0.11%
2019/08/05	3	81.37	6	81.10	80.50	-3	13,657	-0.02%
2019/08/02	7	82.07	4	83.55	81.60	3	14,366	0.02%
2019/08/01	3	85.40	15	85.80	85.50	-12	14,369	-0.08%
2019/07/31	16	84.09	2	84.70	86.00	14	14,460	0.10%
2019/07/30	12	84.07	16	82.95	83.50	-4	14,407	-0.03%
2019/07/29	5	87.12	2	86.40	86.30	3	14,303	0.02%
2019/07/26	4	87.65	4	87.88	88.00	0	14,319	0.00%
2019/07/25	2	87.25	3	88.10	88.40	-1	14,315	-0.01%
2019/07/24	8	87.13	8	87.44	86.90	0	14,296	0.00%
2019/07/23	5	86.84	5	86.82	86.90	0	14,345	0.00%
2019/07/22	3	88.03	5	88.40	88.10	-2	14,336	-0.01%
2019/07/19	2	87.90	2	87.80	88.00	0	14,327	0.00%
2019/07/18	18	88.08	4	87.78	86.80	14	14,457	0.10%
2019/07/17	3	89.97	5	89.94	89.90	-2	14,406	-0.01%
2019/07/16	4	89.98	6.1	90.96	90.40	-2.1	14,443	-0.01%
2019/07/15	7	89.34	7	89.20	89.90	0	14,399	0.00%
2019/07/12	7	89.10	24	88.17	87.90	-17	14,471	-0.12%
2019/07/11	7	87.17	16.1	87.54	87.30	-9.1	14,373	-0.06%
2019/07/10	4	86.30	3	86.53	86.70	1	14,320	0.01%
2019/07/09	14	86.60	10.1	86.03	85.70	4	14,289	0.03%
2019/07/08	10	87.63	29.1	87.87	87.50	-19.1	14,264	-0.13%
2019/07/05	6	87.08	4	86.78	87.30	2	14,345	0.01%
2019/07/04	12	86.09	8	85.85	85.80	4	14,340	0.03%
2019/07/03	6	86.30	46	85.72	85.90	-40	14,760	-0.27%
2019/07/02	18	86.71	12	86.91	87.60	6	14,660	0.04%
2019/07/01	18	84.79	12	84.38	85.90	6	14,475	0.04%
2019/06/28	4	80.48	4	81.33	81.60	0	14,182	0.00%
2019/06/27	11	79.78	7.1	80.26	80.50	4	14,223	0.03%
2019/06/26	22	80.14	3	79.73	81.40	19	13,871	0.14%
2019/06/25	31	81.23	18	81.16	80.40	13	13,831	0.09%
2019/06/24	1	82.10	7	82.31	83.00	-6	13,652	-0.04%
2019/06/21	3	82.07	9	82.63	81.60	-6	13,619	-0.04%
2019/06/20	18	83.63	16	83.03	82.70	2	13,550	0.01%
2019/06/19	12	82.10	16	81.89	82.50	-4	13,490	-0.03%
2019/06/18	13	83.00	17	82.82	81.70	-4	13,372	-0.03%
2019/06/17	23	83.43	46	83.54	84.20	-23	13,326	-0.17%
2019/06/14	24	82.79	25	82.61	82.10	-1	13,108	-0.01%
2019/06/13	13	80.66	6	79.27	81.50	7	12,776	0.05%
2019/06/12	17	79.42	33	79.76	78.80	-16	12,622	-0.13%
2019/06/11	9	77.64	3	78.23	78.60	6	12,490	0.05%
2019/06/10	9	76.33	13	75.82	76.80	-4	12,428	-0.03%
2019/06/06	25	75.59	20.1	75.11	74.50	5	12,369	0.04%
2019/06/05	21	79.36	14	79.56	77.90	7	12,215	0.06%
2019/06/04	7	77.99	5	78.02	78.20	2	12,311	0.02%
2019/06/03	7	77.81	4	77.63	77.50	3	12,334	0.02%
2019/05/31	6	78.13	15	77.79	78.90	-9	12,294	-0.07%
2019/05/30	14	77.56	32	77.67	77.30	-18	12,162	-0.15%
2019/05/29	14	77.39	48	77.14	77.20	-34	12,097	-0.28%
2019/05/28	36	79.03	36	78.74	78.20	0	12,127	0.00%
2019/05/27	46	81.77	26	82.76	81.10	20	12,125	0.16%
2019/05/24	57.1	81.43	25	81.05	80.90	32.1	11,956	0.27%
2019/05/23	42.1	79.77	166	78.89	81.20	-124	11,812	-1.05%	大賣/鉅額交易
2019/05/22	30	81.12	46	80.95	79.10	-16	11,547	-0.14%
2019/05/21	40	77.85	53	76.49	78.90	-13	11,219	-0.12%
2019/05/20	26	78.17	85	77.36	77.00	-59	11,084	-0.53%
2019/05/17	55.1	80.72	115	80.26	80.10	-60	10,837	-0.55%	大賣/
2019/05/16	19	78.38	5	78.22	78.10	14	10,412	0.13%
2019/05/15	44.1	78.81	47	78.59	78.10	-3	10,471	-0.03%
2019/05/14	43.1	78.05	44.1	76.93	78.00	-1.1	10,559	-0.01%
2019/05/13	92.1	74.23	62	74.35	75.70	30.1	10,001	0.30%
2019/05/10	32	72.39	41.1	72.48	72.80	-9.1	9,585	-0.09%
2019/05/09	8	68.91	7	68.99	68.20	1	8,933	0.01%
2019/05/08	29	68.88	13	68.32	69.30	16	8,874	0.18%
2019/05/07	11	68.07	1	67.80	67.70	10	8,904	0.11%
2019/05/06	7	66.60	3	66.63	67.30	4	9,224	0.04%
2019/05/03	1	68.90	1	68.40	68.20	0	9,229	0.00%
2019/05/02	0.1	67.40	1	67.00	67.30	-0.9	9,228	-0.01%
2019/04/30	6	66.72	2	66.85	66.80	4	9,352	0.04%
2019/04/29	23	67.30	6	67.88	67.00	17	9,419	0.18%
2019/04/26	11	69.88	10	69.76	69.50	1	9,474	0.01%
2019/04/25	1	70.60	3	71.17	71.20	-2	9,531	-0.02%
2019/04/24	39	71.84	8	72.09	70.30	31	9,697	0.32%
2019/04/23	10	70.12	3	70.07	70.00	7	9,679	0.07%
2019/04/22	21	71.53	1	70.50	70.50	20	9,950	0.20%
2019/04/19	4	69.83	1	70.00	70.60	3	9,991	0.03%
2019/04/18	38	69.36	11	70.20	68.60	27	10,232	0.26%
2019/04/17	8	69.85	0	0.00	69.10	8	10,246	0.08%
2019/04/16	27	69.18	40	68.79	69.30	-13	10,261	-0.13%
2019/04/15	3	68.20	1	68.30	68.30	2	10,465	0.02%
2019/04/12	14	67.90	5	67.46	67.70	9	10,741	0.08%
2019/04/11	26	69.61	6	69.60	68.80	20	10,854	0.18%
2019/04/10	3	70.97	10	71.22	71.40	-7	10,908	-0.06%
2019/04/09	66	71.73	37	72.18	71.80	29	10,984	0.26%
2019/04/08	44	68.58	4	68.63	68.60	40	10,831	0.37%
2019/04/03	8	68.28	3	68.10	67.80	5	10,997	0.05%
2019/04/02	8	68.96	12	68.76	68.40	-4	11,241	-0.04%
2019/04/01	16.2	69.44	35	68.68	68.20	-18.8	11,713	-0.16%
2019/03/29	2	66.80	8	66.88	67.40	-6	11,658	-0.05%
2019/03/28	7	67.41	5	67.22	66.60	2	12,023	0.02%
2019/03/27	1	67.50	2	66.90	66.90	-1	12,525	-0.01%
2019/03/26	0	0.00	0.1	67.60	67.70	-0.1	12,713	0.00%
2019/03/25	5	67.00	0	0.00	66.60	5	12,950	0.04%
2019/03/22	1	69.00	1	69.10	68.20	0	13,122	0.00%
2019/03/21	13	68.22	3	68.17	68.40	10	13,349	0.07%
2019/03/20	44	68.03	24	68.09	67.80	20	13,583	0.15%
2019/03/19	18	66.54	3	66.63	66.80	15	13,849	0.11%
2019/03/18	2	65.30	1	65.00	65.70	1	13,975	0.01%
2019/03/15	4	64.95	4.2	65.45	64.80	-0.2	14,310	0.00%
2019/03/14	7	64.33	18	64.74	64.30	-11	14,582	-0.08%
2019/03/13	6	65.48	1	65.10	65.70	5	14,874	0.03%
2019/03/12	27	67.03	23	66.58	66.00	4	15,052	0.03%
2019/03/11	11	65.93	9	65.61	65.90	2	15,288	0.01%
2019/03/08	37	66.01	19	66.15	65.10	18	15,954	0.11%
2019/03/07	8	67.78	10	68.07	67.90	-2	16,140	-0.01%
2019/03/06	6	70.70	4	71.25	70.30	2	16,581	0.01%
2019/03/05	1	69.70	2	70.65	70.60	-1	17,126	-0.01%
2019/03/04	11	70.80	2	70.70	70.50	9	17,429	0.05%
2019/02/27	13	72.33	13	71.54	71.40	0	17,569	0.00%
2019/02/26	23	72.27	28	72.06	72.60	-5	17,810	-0.03%
2019/02/25	13	69.48	22	69.30	69.80	-9	17,952	-0.05%
2019/02/22	16	71.42	17	71.19	70.10	-1	18,343	-0.01%
2019/02/21	4	70.55	10	70.87	71.20	-6	18,311	-0.03%
2019/02/20	21	72.61	15	72.89	71.10	6	18,314	0.03%
2019/02/19	11	71.12	5	71.60	72.00	6	18,362	0.03%
2019/02/18	8	71.86	3	71.87	70.80	5	18,472	0.03%
2019/02/15	9	71.22	9	70.87	70.50	0	18,677	0.00%
2019/02/14	45	73.56	35	73.85	72.80	10	18,739	0.05%
2019/02/13	16	72.10	21	71.96	74.30	-5	18,546	-0.03%
2019/02/12	40	66.96	23	67.68	67.60	17	18,191	0.09%
2019/02/11	1	65.40	3.1	65.76	65.60	-2.1	18,539	-0.01%
2019/01/30	3	65.37	8	65.34	64.50	-5	18,765	-0.03%
2019/01/29	4	64.60	15	64.55	65.20	-11	18,788	-0.06%
2019/01/28	1	65.30	8	65.51	65.50	-7	18,875	-0.04%
2019/01/25	23	64.85	11	65.16	64.40	12	19,217	0.06%
2019/01/24	7	63.11	5	62.92	62.50	2	19,111	0.01%
2019/01/23	6	61.97	6	61.85	63.10	0	19,101	0.00%
2019/01/22	5	63.58	6	62.55	62.00	-1	19,326	-0.01%
2019/01/21	3	64.23	6	63.82	63.70	-3	19,436	-0.02%
2019/01/18	9	63.34	9	63.94	64.30	0	19,565	0.00%
2019/01/17	31	65.30	21	64.31	63.60	10	19,619	0.05%
2019/01/16	12	63.28	21	64.61	64.90	-9	19,722	-0.05%
2019/01/15	21	61.67	46	61.77	62.90	-25	19,591	-0.13%
2019/01/14	26	61.70	20	61.02	61.40	6	19,557	0.03%
2019/01/11	14	64.99	34	64.48	63.30	-20	19,391	-0.10%
2019/01/10	30	65.03	28	64.34	64.00	2	19,377	0.01%
2019/01/09	28	63.04	18	63.84	62.60	10	19,169	0.05%
2019/01/08	10	63.16	4	63.15	62.50	6	19,230	0.03%
2019/01/07	31	64.08	12.3	63.76	63.20	18.7	19,279	0.10%
2019/01/04	32	61.02	18	60.41	62.90	14	19,258	0.07%
2019/01/03	22	62.12	16	62.18	61.60	6	19,106	0.03%
2019/01/02	16	62.27	26	62.53	62.80	-10	19,093	-0.05%
2018/12/28	44	61.58	71	61.11	61.20	-27	19,120	-0.14%
2018/12/27	19	62.10	16	61.45	61.20	3	19,189	0.02%
2018/12/26	32	60.70	16	59.56	58.50	16	18,918	0.08%
2018/12/25	29	58.06	46	57.18	60.80	-17	18,881	-0.09%
2018/12/24	63	59.99	39	60.90	60.00	24	18,659	0.13%
2018/12/22	1	61.40	15	61.46	63.50	-14	18,227	-0.08%
2018/12/21	55	61.87	96	60.89	63.40	-41	18,292	-0.22%
2018/12/20	32	64.42	23	64.07	61.70	9	18,034	0.05%
2018/12/19	32	69.61	19	68.84	68.50	13	17,677	0.07%
2018/12/18	38	71.11	32	70.36	70.00	6	18,106	0.03%
2018/12/17	17	69.47	28	70.66	71.00	-11	18,198	-0.06%
2018/12/14	28	67.95	18	68.18	69.20	10	18,092	0.06%
2018/12/13	23	69.80	20	69.61	69.80	3	17,965	0.02%
2018/12/12	34	70.19	12	70.43	69.30	22	17,838	0.12%
2018/12/11	41	69.64	38	69.13	68.60	3	17,780	0.02%
2018/12/10	25	69.96	6	69.33	69.60	19	17,754	0.11%
2018/12/07	30	74.20	19	74.86	72.70	11	17,516	0.06%
2018/12/06	43	75.39	61	75.56	74.10	-18	17,515	-0.10%
2018/12/05	32	78.52	21	78.19	78.00	11	17,395	0.06%
2018/12/04	22	83.46	38	82.61	82.10	-16	17,367	-0.09%
2018/12/03	37	86.94	57	86.94	85.20	-20	17,253	-0.12%
2018/11/30	43	85.23	23	84.58	84.50	20	16,574	0.12%
2018/11/29	85	83.80	58	83.52	85.80	27	16,135	0.17%
2018/11/28	32	78.93	133	77.08	79.90	-101	15,623	-0.65%	大賣/鉅額交易
2018/11/27	137	75.61	30	74.77	76.00	107	15,145	0.71%	大買/鉅額交易
2018/11/26	18	73.61	14	74.10	73.50	4	14,850	0.03%
2018/11/23	31	74.70	30	73.84	72.00	1	14,732	0.01%
2018/11/22	27	75.56	24	76.06	72.80	3	14,384	0.02%
2018/11/21	39	73.48	56	74.53	77.50	-17	13,991	-0.12%
2018/11/20	2	70.00	1	70.50	70.50	1	13,555	0.01%
2018/11/19	2	70.15	3	69.70	70.10	-1	13,594	-0.01%
2018/11/16	2	70.60	7	70.37	69.00	-5	13,591	-0.04%
2018/11/15	2	69.40	11	69.35	70.00	-9	13,639	-0.07%
2018/11/14	35	69.72	22	68.56	68.00	13	13,554	0.10%
2018/11/13	36	68.61	38	67.84	71.50	-2	13,511	-0.01%
2018/11/12	30	67.64	26	67.84	69.00	4	13,388	0.03%
2018/11/09	24	67.43	26	67.03	67.50	-2	13,312	-0.02%
2018/11/08	41	70.03	35	69.63	66.20	6	13,209	0.05%
2018/11/07	33	66.29	49	66.91	69.80	-16	12,822	-0.12%
2018/11/06	8	65.01	7	65.96	63.50	1	12,780	0.01%
2018/11/05	3	67.03	5	66.20	67.40	-2	12,809	-0.02%
2018/11/02	21	66.40	109	66.14	66.40	-88	12,814	-0.69%	大賣/
2018/11/01	89	62.88	9	63.01	63.30	80	12,502	0.64%
2018/10/31	0	0.00	13	57.60	57.60	-13	12,443	-0.10%
2018/10/30	29	51.97	17	51.56	52.40	12	12,483	0.10%
2018/10/29	18	49.45	2	49.08	51.80	16	12,405	0.13%
2018/10/26	12	49.22	33	50.01	47.10	-21	12,467	-0.17%
2018/10/25	11	50.88	25	52.02	50.40	-14	12,546	-0.11%
2018/10/24	38	56.48	43	56.74	56.00	-5	12,412	-0.04%
2018/10/23	6	59.87	26	59.62	58.30	-20	12,263	-0.16%
2018/10/22	3	60.10	5	61.60	61.90	-2	12,230	-0.02%
2018/10/19	13	62.38	5	62.60	61.80	8	12,158	0.07%
2018/10/18	10	66.05	10	66.25	65.30	0	12,057	0.00%
2018/10/17	0	0.00	7	64.64	65.20	-7	11,952	-0.06%
2018/10/16	12	65.02	12	65.92	64.00	0	11,921	0.00%
2018/10/15	26	63.50	10	63.65	63.10	16	11,781	0.14%
2018/10/12	20.1	63.63	23	64.35	64.10	-2.9	11,722	-0.02%
2018/10/11	17	64.21	7	63.80	63.50	10	11,552	0.09%
2018/10/09	15	68.90	1	68.40	70.50	14	11,443	0.12%
2018/10/08	19	69.51	26	68.25	68.00	-7	11,287	-0.06%
2018/10/05	9	71.47	24	72.33	70.00	-15	11,098	-0.14%
2018/10/04	5	74.78	13	74.95	75.80	-8	10,937	-0.07%
2018/10/03	4	74.90	14	75.91	74.90	-10	10,944	-0.09%
2018/10/02	5.2	78.65	1	80.00	78.50	4.2	10,874	0.04%
2018/10/01	4	79.83	4	80.40	79.90	0	10,996	0.00%
2018/09/28	9	79.12	12	79.78	78.40	-3	11,180	-0.03%
2018/09/27	0	0.00	3	78.23	77.30	-3	11,181	-0.03%
2018/09/26	9	78.31	2	77.50	79.50	7	11,262	0.06%
2018/09/25	39	81.57	17	80.16	78.10	22	11,179	0.20%
2018/09/21	23	78.31	42	79.57	81.50	-19	10,708	-0.18%
2018/09/20	2	75.55	4	74.63	74.60	-2	10,431	-0.02%
2018/09/18	0	0.00	3	72.10	73.90	-3	10,448	-0.03%
2018/09/17	41	73.69	45	73.61	74.70	-4	10,570	-0.04%
2018/09/14	7	69.73	16	70.13	72.10	-9	10,320	-0.09%
2018/09/13	1	65.80	10	65.84	65.60	-9	10,254	-0.09%
2018/09/12	50	64.93	9	66.06	64.40	41	10,255	0.40%
2018/09/11	13	70.40	11	70.13	69.50	2	10,055	0.02%
2018/09/10	19	71.35	26	71.18	69.50	-7	9,872	-0.07%
2018/09/07	5	78.24	0	0.00	77.20	5	9,740	0.05%
2018/09/06	1	85.10	2	83.90	85.00	-1	9,688	-0.01%
2018/09/05	0	0.00	5	84.58	84.30	-5	9,854	-0.05%
2018/09/04	2	83.00	0	0.00	84.40	2	10,053	0.02%
2018/09/03	0	0.00	2	85.50	83.80	-2	10,218	-0.02%
2018/08/30	0	0.00	4	88.98	87.50	-4	10,763	-0.04%
2018/08/29	2	87.50	2	87.90	87.40	0	11,085	0.00%
2018/08/28	2	87.30	0	0.00	87.40	2	11,507	0.02%
2018/08/27	12	87.50	2	88.10	88.20	10	11,612	0.09%
2018/08/24	4	83.88	6	84.17	84.50	-2	11,737	-0.02%
2018/08/23	1	86.50	0	0.00	85.20	1	12,123	0.01%
2018/08/22	0	0.00	1	83.90	87.30	-1	12,328	-0.01%
2018/08/21	0	0.00	2	86.15	86.60	-2	12,292	-0.02%
2018/08/20	29	85.11	15	85.01	84.20	14	12,374	0.11%
2018/08/17	1	93.80	1	90.90	90.20	0	12,304	0.00%
2018/08/16	4	89.50	12	91.63	92.80	-8	12,390	-0.06%
2018/08/15	5	90.36	7	89.94	90.30	-2	12,514	-0.02%
2018/08/14	17	89.84	20	88.66	91.50	-3	12,602	-0.02%
2018/08/13	32	88.09	34	88.43	88.40	-2	12,638	-0.02%
2018/08/10	12	93.89	6	94.78	93.00	6	12,649	0.05%
2018/08/09	6	96.47	16	95.63	96.10	-10	12,911	-0.08%
2018/08/08	9	98.28	9	98.12	95.60	0	13,595	0.00%
2018/08/07	3	102.17	1	101.50	102.50	2	13,996	0.01%
2018/08/06	1	98.50	1	95.90	99.50	0	14,580	0.00%
2018/08/03	41	93.66	39	93.70	97.00	2	15,125	0.01%
2018/08/02	17	93.36	23	96.56	92.00	-6	15,089	-0.04%
2018/08/01	10	99.46	6	101.67	99.20	4	15,010	0.03%
2018/07/31	3	106.00	0	0.00	105.00	3	15,036	0.02%
2018/07/30	2	107.25	11	108.50	107.00	-9	15,173	-0.06%
2018/07/27	0	0.00	5	111.70	113.00	-5	15,325	-0.03%
2018/07/25	1	112.50	4	112.88	113.00	-3	15,812	-0.02%
2018/07/24	1	107.50	1	108.00	112.00	0	15,928	0.00%
2018/07/23	16	109.28	12	107.79	108.00	4	16,091	0.02%
2018/07/20	1	118.50	3	116.00	115.00	-2	16,295	-0.01%
2018/07/19	0	0.00	7	114.64	115.50	-7	16,418	-0.04%
2018/07/18	1	111.50	0	0.00	109.50	1	16,549	0.01%
2018/07/17	6	115.58	1	115.50	115.00	5	16,632	0.03%
2018/07/16	4	115.25	1	115.00	116.50	3	16,937	0.02%
2018/07/13	1	117.00	0	0.00	114.50	1	17,483	0.01%
2018/07/11	1	112.50	2	112.75	113.00	-1	18,121	-0.01%
2018/07/10	1	116.00	1	116.00	115.00	0	18,706	0.00%
2018/07/09	11	115.95	25	114.10	114.00	-14	19,373	-0.07%
2018/07/06	3	112.83	14	110.32	117.50	-11	19,510	-0.06%
2018/07/05	51	108.13	54.3	109.04	107.00	-3.3	19,568	-0.02%
2018/07/04	3	107.50	23.2	109.22	107.00	-20.2	19,769	-0.10%
2018/07/03	0	0.00	4	115.50	115.50	-4	20,025	-0.02%
2018/07/02	2	119.50	7	116.43	115.50	-5	20,029	-0.02%
2018/06/29	3	123.33	3	122.83	123.00	0	19,974	0.00%
2018/06/28	5	125.70	4	125.00	123.00	1	20,003	0.00%
2018/06/27	1	125.00	21	123.19	128.00	-20	20,283	-0.10%
2018/06/26	8	129.00	5	129.10	125.00	3	20,572	0.01%
2018/06/25	2	124.50	2	124.00	127.00	0	20,422	0.00%
2018/06/22	2	125.00	6	125.17	124.00	-4	20,571	-0.02%
2018/06/21	2	127.00	6	128.25	129.00	-4	20,592	-0.02%
2018/06/20	0	0.00	7	121.79	123.00	-7	20,819	-0.03%
2018/06/19	0	0.00	7	124.29	124.00	-7	21,083	-0.03%
2018/06/14	3	126.50	1	127.00	127.50	2	21,757	0.01%
2018/06/13	2	125.25	4	131.00	127.50	-2	22,584	-0.01%
2018/06/12	15	128.67	1	127.50	128.00	14	22,755	0.06%
2018/06/11	6	123.25	12	124.21	125.50	-6	22,574	-0.03%
2018/06/08	43	118.94	112	117.19	120.50	-69	22,440	-0.31%	大賣/
2018/06/07	25	127.24	24	125.38	125.00	1	22,077	0.00%
2018/06/06	17	122.32	33	122.11	128.00	-16	22,058	-0.07%
2018/06/05	34	126.82	23	129.78	122.50	11	21,956	0.05%
2018/06/04	4	135.88	9	137.22	136.00	-5	21,514	-0.02%
2018/06/01	29	137.52	21	140.50	137.00	8	21,474	0.04%
2018/05/31	35	144.76	48	145.55	141.00	-13	21,435	-0.06%
2018/05/30	21	143.40	14	144.25	143.00	7	20,992	0.03%
2018/05/29	15	143.93	3	143.67	143.00	12	20,769	0.06%
2018/05/28	11	143.64	9	142.11	142.00	2	20,607	0.01%
2018/05/25	33	139.91	30.1	140.00	140.00	3	20,488	0.01%
2018/05/24	22	138.18	12	138.21	138.00	10	20,424	0.05%
2018/05/23	18	138.08	21	138.19	137.00	-3	20,377	-0.01%
2018/05/22	17	139.82	8	139.06	136.50	9	20,225	0.04%
2018/05/21	14	139.89	12	140.58	141.00	2	20,225	0.01%
2018/05/18	18	138.78	20	138.03	139.00	-2	20,217	-0.01%
2018/05/17	30	140.32	41.2	139.78	136.50	-11.2	20,166	-0.06%
2018/05/16	129	146.59	80	146.78	141.50	49	20,054	0.24%	大買/
2018/05/15	73	146.36	57	143.48	141.00	16	19,651	0.08%
2018/05/14	70	143.98	138	148.76	151.00	-68	19,438	-0.35%	大賣/
2018/05/11	94	140.07	94	139.31	137.50	0	18,840	0.00%
2018/05/10	4	130.75	39	132.28	135.50	-35	18,366	-0.19%
2018/05/09	79	133.39	41	130.33	131.00	38	18,655	0.20%
2018/05/08	12	133.96	12	135.33	132.00	0	18,633	0.00%
2018/05/07	11	130.77	11	130.36	131.00	0	18,638	0.00%
2018/05/04	4	126.38	8	127.13	127.00	-4	18,647	-0.02%
2018/05/03	14	133.46	17	134.59	130.50	-3	19,036	-0.02%
2018/05/02	8	133.44	4	132.25	134.50	4	19,101	0.02%
2018/04/30	1	129.50	2	130.00	129.00	-1	19,276	-0.01%
2018/04/27	20	133.13	6	133.08	131.00	14	19,738	0.07%
2018/04/26	5.2	128.58	7	129.07	128.50	-1.8	20,196	-0.01%
2018/04/25	12	123.21	9.1	124.22	124.00	2.9	20,437	0.01%
2018/04/24	19	121.21	2	121.73	120.50	17	20,453	0.08%
2018/04/23	20	130.15	18	129.33	128.00	2	20,274	0.01%
2018/04/20	19	134.11	5	133.20	133.00	14	20,187	0.07%
2018/04/19	17	138.29	24	139.00	138.50	-7	19,928	-0.04%
2018/04/18	15	132.30	14.6	130.05	133.00	0.4	19,375	0.00%
2018/04/17	26	134.88	8	132.94	127.50	18	19,068	0.09%
2018/04/16	39	134.92	78.8	134.94	139.00	-39.8	18,751	-0.21%
2018/04/13	48	127.56	43.3	127.81	130.00	4.7	18,183	0.03%
2018/04/12	19	119.03	12	118.83	120.00	7	17,461	0.04%
2018/04/11	31	119.18	32	118.13	116.50	-1	17,297	-0.01%
2018/04/10	21	116.24	18	116.03	115.50	3	17,082	0.02%
2018/04/09	33	110.97	43	110.58	115.50	-10	17,027	-0.06%
2018/04/03	11	106.86	0	0.00	105.50	11	16,574	0.07%
2018/04/02	14	107.14	9	106.56	105.00	5	16,475	0.03%
2018/03/31	6	107.00	1	106.50	106.50	5	16,428	0.03%
2018/03/30	3.7	109.41	12	110.46	107.50	-8.3	16,426	-0.05%
2018/03/29	24	108.19	37	108.69	107.50	-13	16,147	-0.08%
2018/03/28	5	101.80	3	102.00	102.00	2	15,663	0.01%
2018/03/27	26	103.94	31	104.39	104.50	-5	15,543	-0.03%
2018/03/26	6	100.03	6	100.05	100.50	0	15,389	0.00%
2018/03/23	26	100.17	10.3	99.60	99.10	15.7	15,300	0.10%
2018/03/22	38	108.97	43	109.85	105.50	-5	14,998	-0.03%
2018/03/21	10	108.30	20	108.15	107.00	-10	14,641	-0.07%
2018/03/20	22	107.20	27	107.33	111.00	-5	14,362	-0.03%
2018/03/19	48	105.56	74.1	106.69	105.50	-26.1	13,950	-0.19%
2018/03/16	22	98.70	26.1	98.99	98.80	-4.1	13,064	-0.03%
2018/03/14	1	95.50	3	95.10	95.80	-2	12,853	-0.02%
2018/03/13	2	98.30	3	98.50	97.20	-1	13,013	-0.01%
2018/03/12	5	97.48	4	97.65	97.30	1	13,020	0.01%
2018/03/09	10	94.47	10	94.95	95.60	0	12,930	0.00%
2018/03/08	1.1	91.70	6	92.25	91.80	-5	12,835	-0.04%
2018/03/07	23	91.60	24	91.33	90.90	-1	12,893	-0.01%
2018/03/06	14	89.45	6	90.90	91.50	8	13,000	0.06%
2018/03/05	2	87.90	1	88.00	87.50	1	13,032	0.01%
2018/03/02	7	88.09	3	88.20	88.90	4	13,097	0.03%
2018/03/01	5	89.74	0	0.00	89.10	5	13,126	0.04%
2018/02/27	6	90.47	3	90.47	89.80	3	13,196	0.02%
2018/02/26	6	93.15	3	92.50	90.80	3	13,182	0.02%
2018/02/23	22	94.53	20	93.95	92.30	2	13,170	0.02%
2018/02/22	10	93.30	1	92.80	93.60	9	13,360	0.07%
2018/02/21	24	92.19	21	92.92	93.80	3	13,935	0.02%
2018/02/12	6	89.40	14	88.78	88.00	-8	13,860	-0.06%
2018/02/09	37	89.62	8	89.06	89.00	29	13,859	0.21%
2018/02/08	20	93.41	17	92.92	93.70	3	13,774	0.02%
2018/02/07	26	98.16	15	98.26	96.10	11	13,596	0.08%
2018/02/06	34	93.79	33	94.46	92.50	1	13,462	0.01%
2018/02/05	9	98.80	9	97.79	101.50	0	13,530	0.00%
2018/02/02	10	100.15	16	100.19	99.90	-6	13,821	-0.04%
2018/02/01	33	104.23	16	103.44	102.00	17	13,956	0.12%
2018/01/31	9	98.71	7	99.16	101.50	2	13,751	0.01%
2018/01/30	18	99.72	29	100.24	100.50	-11	13,742	-0.08%
2018/01/29	21	96.04	20	95.91	99.50	1	13,513	0.01%
2018/01/26	52	99.68	54	99.10	94.40	-2	13,519	-0.01%
2018/01/25	15.1	99.61	164	99.73	100.00	-149	13,241	-1.12%	大賣/鉅額交易
2018/01/24	128	98.80	52	99.77	99.00	76	13,005	0.58%	大買/
2018/01/23	25	98.71	78.1	99.26	97.50	-53.1	12,675	-0.42%
2018/01/22	36	93.37	71.3	94.54	97.60	-35.3	12,323	-0.29%
2018/01/19	22	86.72	69	87.04	88.80	-47	12,166	-0.39%
2018/01/18	2	84.10	15	83.93	83.70	-13	11,858	-0.11%
2018/01/17	0	0.00	1	81.40	81.40	-1	12,138	-0.01%
2018/01/16	2	82.10	0	0.00	81.50	2	12,388	0.02%
2018/01/15	1	81.00	1	81.20	81.90	0	12,650	0.00%
2018/01/12	2	80.00	0.4	79.90	80.00	1.6	13,230	0.01%
2018/01/11	7	78.84	21	78.66	79.10	-14	13,565	-0.10%
2018/01/10	6	79.38	0	0.00	79.00	6	13,939	0.04%
2018/01/08	1	82.00	2	81.45	81.20	-1	14,810	-0.01%
2018/01/05	21	83.02	2	82.15	81.70	19	15,666	0.12%
2018/01/04	12	81.82	15	80.93	81.40	-3	16,200	-0.02%
2018/01/03	16	80.27	35	80.10	81.60	-19	16,207	-0.12%
2018/01/02	1	76.10	0	0.00	76.30	1	16,057	0.01%