中美晶 (5483)-永豐金-萬盛券商分點個股進出

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
160.5
漲跌
▼3.0
漲幅
-1.83%
成交量
2,909張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中美晶 (5483)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	31	162.89	0.1	162.00	160.50	30.9	3,302	0.94%
2024/11/21	2	160.00	0	0.00	163.50	2	3,276	0.06%
2024/11/20	1.1	162.36	0	0.00	162.50	1.1	3,245	0.03%
2024/11/19	32.3	159.47	0	0.00	162.00	32.3	3,215	1.00%
2024/11/18	0	0.00	100	161.00	162.50	-100	3,163	-3.16%
2024/11/15	0.2	162.50	0	0.00	161.00	0.2	3,153	0.01%
2024/11/14	33	158.95	0	0.00	159.00	33	3,130	1.05%
2024/11/13	44.3	158.84	1.1	159.50	158.00	43.2	3,127	1.38%
2024/11/12	46	158.32	0.1	161.00	159.50	45.9	3,126	1.47%
2024/11/11	46.9	163.07	10	164.50	163.00	36.9	3,094	1.19%
2024/11/08	10	163.00	1	164.00	163.50	9	3,044	0.30%
2024/11/07	92.2	155.92	1	155.50	155.50	91.2	2,950	3.09%
2024/11/06	16.3	154.29	0	0.00	153.50	16.3	2,897	0.56%
2024/11/04	30.2	155.01	0	0.00	154.50	30.2	2,924	1.03%
2024/11/01	3	155.67	8.1	156.02	158.50	-5.1	3,005	-0.17%
2024/10/30	30	158.00	0.5	159.00	157.50	29.5	3,020	0.98%
2024/10/29	22.1	159.93	0	0.00	159.00	22.1	3,029	0.73%
2024/10/28	5	163.50	0	0.00	162.00	5	3,060	0.16%
2024/10/25	1	163.50	0	0.00	163.00	1	3,118	0.03%
2024/10/24	31	163.00	0	0.00	162.00	31	3,162	0.98%
2024/10/23	1.4	164.50	1	164.00	163.50	0.4	3,239	0.01%
2024/10/22	1	163.01	0	0.00	163.50	1	3,300	0.03%
2024/10/21	1	163.00	0	0.00	163.50	1	3,370	0.03%
2024/10/18	9.1	166.19	0	0.00	162.00	9.1	3,442	0.27%
2024/10/17	1	166.00	0	0.00	166.00	1	3,511	0.03%
2024/10/16	3.1	165.50	0	0.00	165.00	3.1	3,566	0.09%
2024/10/15	6.3	168.92	3	167.33	166.50	3.3	3,587	0.09%
2024/10/14	1.2	168.65	0.1	169.00	168.50	1.1	3,593	0.03%
2024/10/11	2.1	165.03	1	165.50	166.00	1.1	3,592	0.03%
2024/10/09	7.4	166.95	0	0.00	166.00	7.4	3,571	0.21%
2024/10/08	0.3	167.36	0	0.00	166.00	0.3	3,573	0.01%
2024/10/07	11	168.59	1	168.50	168.00	10	3,587	0.28%
2024/10/04	2.1	172.02	0.4	171.50	170.00	1.7	3,585	0.05%
2024/10/01	1.3	175.19	0	0.00	176.00	1.3	3,556	0.04%
2024/09/30	0.1	177.00	0	0.00	177.00	0.1	3,577	0.00%
2024/09/27	1	175.00	0	0.00	175.00	1	3,614	0.03%
2024/09/26	0.1	175.88	0	0.00	173.00	0.1	3,660	0.00%
2024/09/25	1	175.50	0	0.00	176.00	1	3,662	0.03%
2024/09/24	22	172.48	2	172.50	172.00	20	3,608	0.55%
2024/09/23	2.1	176.02	0.1	176.50	175.50	2.1	3,506	0.06%
2024/09/20	1.1	180.55	0	0.00	178.50	1.1	3,469	0.03%
2024/09/19	1	183.00	1	181.50	181.50	0	3,449	0.00%
2024/09/18	0	0.00	0.1	186.00	184.00	-0.1	3,439	0.00%
2024/09/13	0	183.50	0	0.00	185.00	0	3,495	0.00%
2024/09/12	0.5	184.42	0	0.00	184.50	0.5	3,540	0.01%
2024/09/11	0.1	181.78	0	0.00	180.50	0.1	3,550	0.00%
2024/09/10	3.1	187.96	0.2	188.50	184.00	2.9	3,502	0.08%
2024/09/05	0	192.00	0	0.00	191.00	0	3,507	0.00%
2024/09/03	0.2	199.00	1	198.50	196.50	-0.8	3,527	-0.02%
2024/09/02	1.1	195.59	1	197.50	198.00	0.1	3,563	0.00%
2024/08/29	0	0.00	0.1	197.00	198.00	-0.1	3,609	0.00%
2024/08/28	1	196.50	0	0.00	196.50	1	3,686	0.03%
2024/08/27	1.1	196.05	1	199.00	199.00	0.1	3,748	0.00%
2024/08/26	0	199.00	0	0.00	199.00	0	3,796	0.00%
2024/08/23	0	0.00	2	198.00	200.00	-2	3,827	-0.05%
2024/08/22	1	199.50	1	200.49	201.50	0	3,842	0.00%
2024/08/21	1	195.00	2	196.50	198.50	-1	3,858	-0.03%
2024/08/20	1	195.00	1	195.50	195.50	0	3,869	0.00%
2024/08/19	0	0.00	1.4	191.10	194.50	-1.4	3,950	-0.04%
2024/08/16	0	191.50	0.5	191.50	190.50	-0.5	3,999	-0.01%
2024/08/14	0.1	192.50	10.2	190.02	190.00	-10.1	4,151	-0.24%
2024/08/08	0	0.00	0.1	182.50	183.50	-0.1	4,263	0.00%
2024/08/07	0.1	185.61	1	184.50	186.00	-0.9	4,326	-0.02%
2024/08/06	4.3	180.62	0	0.00	181.00	4.3	4,333	0.10%
2024/08/05	36.5	177.67	21.4	179.63	182.00	15.1	4,312	0.35%
2024/08/02	1	191.50	0	0.00	191.50	1	4,258	0.02%
2024/08/01	4	196.38	0	0.00	198.50	4	4,283	0.09%
2024/07/31	1	197.00	3	197.00	192.50	-2	4,295	-0.05%
2024/07/30	27	190.44	0	0.00	198.00	27	4,293	0.63%
2024/07/29	0.4	198.82	0	0.00	195.00	0.4	4,267	0.01%
2024/07/26	24.1	197.61	0.5	199.50	199.50	23.6	4,242	0.56%
2024/07/23	1.3	213.87	2.5	213.02	215.50	-1.2	4,175	-0.03%
2024/07/22	2	219.00	4.7	218.25	215.50	-2.7	4,130	-0.06%
2024/07/19	0.1	226.00	0	0.00	225.00	0.1	4,067	0.00%
2024/07/18	1.5	225.48	1.1	223.44	230.00	0.5	4,066	0.01%
2024/07/17	7.1	225.27	15.7	229.29	223.50	-8.6	3,999	-0.22%
2024/07/16	4	232.50	5	232.87	227.50	-1	4,031	-0.03%
2024/07/15	0	0.00	7.4	232.84	233.00	-7.4	4,115	-0.18%
2024/07/12	1.3	227.85	8	229.56	232.50	-6.7	4,145	-0.16%
2024/07/11	2.2	229.09	5.1	230.00	231.00	-2.9	4,157	-0.07%
2024/07/10	0.5	227.50	13	226.65	229.00	-12.5	4,272	-0.29%
2024/07/09	1	224.00	12	224.46	225.50	-11	4,295	-0.26%
2024/07/08	1	223.97	11.2	223.04	224.50	-10.2	4,285	-0.24%
2024/07/05	1	220.99	3.2	221.01	224.00	-2.2	4,251	-0.05%
2024/07/04	1.1	220.90	4	220.25	222.00	-3	4,235	-0.07%
2024/07/03	1	216.97	1	215.00	217.00	0	4,217	0.00%
2024/07/02	9.3	217.35	28.3	221.94	217.00	-19	4,160	-0.46%
2024/07/01	0	218.50	4	221.00	222.00	-4	4,050	-0.10%
2024/06/28	4	218.25	1	217.50	217.50	3	4,044	0.07%
2024/06/27	0.2	218.35	2.3	221.87	218.00	-2.1	4,159	-0.05%
2024/06/26	0.1	219.83	1	221.00	221.50	-0.9	4,453	-0.02%
2024/06/25	0.1	216.50	7	216.36	218.00	-7	4,710	-0.15%
2024/06/24	0.1	215.29	0	214.50	213.50	0.1	4,934	0.00%
2024/06/21	1	213.00	0	0.00	214.00	1	5,046	0.02%
2024/06/20	0	0.00	1	216.00	215.50	-1	5,106	-0.02%
2024/06/19	4	210.50	0	0.00	210.50	4	5,254	0.08%
2024/06/18	1.2	213.50	0	213.50	214.00	1.2	5,567	0.02%
2024/06/17	0	0.00	0	209.50	212.50	0	6,185	0.00%
2024/06/14	2	210.50	0	0.00	210.50	2	6,672	0.03%
2024/06/13	0.1	211.50	5	212.00	211.50	-4.9	6,736	-0.07%
2024/06/12	0.1	210.50	0	0.00	212.50	0.1	6,807	0.00%
2024/06/11	5	209.00	0	0.00	210.00	5	6,994	0.07%
2024/06/07	0.4	209.79	0	0.00	209.50	0.4	7,164	0.00%
2024/06/06	0	0.00	0.3	212.00	212.00	-0.3	7,245	0.00%
2024/06/05	5	212.90	0	213.00	213.50	5	7,340	0.07%
2024/06/04	2.1	212.74	1	213.00	212.50	1.1	7,787	0.01%
2024/06/03	15.4	211.77	6.2	212.19	214.00	9.2	7,889	0.12%
2024/05/31	0.5	208.86	22.5	208.80	208.50	-22	7,851	-0.28%
2024/05/29	1	203.96	0	203.50	203.00	1	7,885	0.01%
2024/05/28	2	205.47	0.1	205.00	205.00	1.9	7,951	0.02%
2024/05/27	0.5	205.70	0.1	204.46	205.50	0.4	7,949	0.00%
2024/05/24	0	0.00	3	201.00	202.50	-3	7,948	-0.04%
2024/05/23	5	202.30	5.1	201.19	201.50	-0.1	7,944	0.00%
2024/05/22	0	0.00	7.3	202.89	202.50	-7.3	7,874	-0.09%
2024/05/21	0.1	199.00	0.2	199.00	199.00	-0.1	7,822	0.00%
2024/05/20	0	198.50	0	198.00	199.00	0	7,770	0.00%
2024/05/17	2	197.74	2	195.50	195.50	0	7,679	0.00%
2024/05/16	0	191.50	0	0.00	191.50	0	7,631	0.00%
2024/05/15	3.1	190.50	0.2	191.50	191.00	2.9	7,680	0.04%
2024/05/14	5.1	189.03	0	0.00	189.00	5.1	7,778	0.07%
2024/05/13	2.5	189.21	0	0.00	189.00	2.5	7,797	0.03%
2024/05/10	0	0.00	5	194.00	194.50	-5	7,742	-0.06%
2024/05/09	0	193.50	0.2	193.50	194.00	-0.2	7,689	0.00%
2024/05/08	1.1	192.04	20	192.25	193.00	-18.9	7,684	-0.25%
2024/05/07	5	193.50	2	193.50	194.00	3	7,657	0.04%
2024/05/06	1.1	194.00	0	0.00	197.00	1.1	7,633	0.01%
2024/05/03	2.4	196.78	0	0.00	192.50	2.4	7,644	0.03%
2024/04/30	0	0.00	1	195.00	195.50	-1	7,715	-0.01%
2024/04/29	2	193.25	0	0.00	194.50	2	7,770	0.03%
2024/04/26	0.1	192.50	0	0.00	192.50	0.1	7,809	0.00%
2024/04/25	0.2	192.88	0.2	192.50	191.50	0	7,832	0.00%
2024/04/24	3	195.50	0	0.00	194.00	3	7,903	0.04%
2024/04/23	5.2	189.02	0	0.00	188.50	5.2	7,969	0.07%
2024/04/22	6.3	190.02	0.1	192.00	188.50	6.2	8,055	0.08%
2024/04/19	21.4	194.05	0.1	194.98	192.00	21.3	8,008	0.27%
2024/04/18	5.1	199.99	0.6	200.14	199.50	4.5	7,978	0.06%
2024/04/17	3.1	202.21	0	0.00	202.00	3.1	8,054	0.04%
2024/04/16	27.3	203.00	2.1	198.82	199.00	25.2	8,071	0.31%
2024/04/15	0.1	208.23	62	208.04	208.50	-61.9	7,963	-0.78%
2024/04/12	2	210.75	10	212.30	211.50	-8	7,933	-0.10%
2024/04/11	1	209.50	0	209.17	210.00	1	7,977	0.01%
2024/04/10	2.2	212.48	4	212.25	211.00	-1.8	8,052	-0.02%
2024/04/09	1	211.00	16	210.50	210.50	-15	8,170	-0.18%
2024/04/08	0	211.45	8.1	211.31	210.50	-8.1	8,228	-0.10%
2024/04/03	1	209.55	9.5	210.16	211.00	-8.5	8,250	-0.10%
2024/04/02	2	210.00	19	210.63	209.50	-17	8,294	-0.20%
2024/04/01	10.9	211.13	8.5	209.06	208.00	2.5	8,371	0.03%
2024/03/29	32.7	211.40	154.5	216.14	214.50	-121.8	8,349	-1.46%	大賣/鉅額交易
2024/03/28	3.6	219.60	8	221.06	215.00	-4.4	8,105	-0.05%
2024/03/27	28.3	219.17	50	221.91	223.50	-21.7	7,891	-0.27%
2024/03/26	18	216.95	19.5	218.92	214.00	-1.5	7,710	-0.02%
2024/03/25	59.2	220.70	4	221.00	220.00	55.2	7,706	0.72%
2024/03/22	71.6	224.62	32.1	225.28	224.00	39.5	7,788	0.51%
2024/03/21	80.8	234.64	63	235.61	232.50	17.8	7,772	0.23%
2024/03/20	222.9	233.40	42.3	236.56	240.00	180.6	7,614	2.37%	大買/鉅額交易
2024/03/19	25.3	223.11	50.1	220.44	226.00	-24.8	7,048	-0.35%
2024/03/18	37.3	205.24	3.2	207.90	207.50	34.2	6,610	0.52%
2024/03/15	16	207.79	4.3	209.60	207.50	11.8	6,664	0.18%
2024/03/14	6	210.48	35.2	210.01	208.50	-29.2	6,596	-0.44%
2024/03/13	20	217.87	26.1	218.70	215.50	-6	6,432	-0.09%
2024/03/12	23.1	213.86	16	213.09	214.50	7.1	6,260	0.11%
2024/03/11	24	210.85	37.1	210.38	209.00	-13.1	6,205	-0.21%
2024/03/08	57	210.33	73.2	210.76	209.00	-16.2	6,145	-0.26%
2024/03/07	4.6	199.15	9.4	200.76	200.50	-4.8	5,714	-0.08%
2024/03/06	0	0.00	1	197.46	197.00	-1	5,628	-0.02%
2024/03/05	5.2	194.77	13.1	194.66	197.00	-7.9	5,650	-0.14%
2024/03/04	3.1	193.47	23.1	193.89	193.50	-20	5,690	-0.35%
2024/03/01	6	190.78	2.2	190.14	189.50	3.8	5,804	0.07%
2024/02/27	0	187.00	0	188.50	186.00	0	5,798	0.00%
2024/02/26	1	188.00	1	188.00	188.00	0	5,791	0.00%
2024/02/23	3.2	187.71	2	187.25	187.00	1.2	5,808	0.02%
2024/02/22	2	188.25	0	0.00	188.50	2	5,836	0.03%
2024/02/21	1	186.50	0	186.50	185.50	1	5,847	0.02%
2024/02/20	0.1	185.50	1	186.00	186.00	-1	5,879	-0.02%
2024/02/19	3.1	183.37	0	0.00	184.50	3.1	5,904	0.05%
2024/02/16	1.1	181.23	0.8	182.90	184.00	0.3	5,919	0.00%
2024/02/15	31	183.83	7.1	183.37	184.00	23.9	5,927	0.40%
2024/02/05	0.2	191.50	0.4	192.00	192.00	-0.2	5,864	0.00%
2024/02/02	1	191.51	0.1	192.50	191.00	1	5,886	0.02%
2024/02/01	1.6	191.63	1	191.50	191.50	0.6	5,896	0.01%
2024/01/31	3.2	192.20	0	0.00	192.00	3.2	5,965	0.05%
2024/01/30	1.1	193.50	0	0.00	192.50	1.1	5,984	0.02%
2024/01/29	1.1	193.55	0.2	194.50	194.00	0.9	6,038	0.01%
2024/01/26	2.1	192.76	2.1	193.26	192.50	0	6,078	0.00%
2024/01/25	6.1	195.67	2	195.25	195.00	4.1	6,152	0.07%
2024/01/24	1.2	203.00	8.8	202.63	203.50	-7.6	6,207	-0.12%
2024/01/23	0.3	199.50	2.3	197.72	201.00	-2	6,164	-0.03%
2024/01/22	4.2	196.83	0	0.00	196.00	4.2	6,117	0.07%
2024/01/19	4	195.51	0	0.00	197.50	4	6,077	0.07%
2024/01/18	2	192.00	1.2	191.92	195.50	0.8	6,074	0.01%
2024/01/17	1.2	192.05	9	192.22	191.00	-7.8	5,984	-0.13%
2024/01/16	4.1	195.48	0	0.00	196.00	4.1	5,862	0.07%
2024/01/15	0.1	199.59	0	0.00	201.00	0.1	5,754	0.00%
2024/01/12	2.3	197.78	0.5	198.42	200.00	1.8	5,744	0.03%
2024/01/11	4.6	199.80	3.3	200.78	200.00	1.4	5,675	0.02%
2024/01/10	4.4	191.76	0	0.00	196.50	4.4	5,572	0.08%
2024/01/09	0	193.50	0.2	192.50	193.00	-0.1	5,525	0.00%
2024/01/08	4.3	191.53	0.2	191.58	192.50	4.1	5,490	0.07%
2024/01/05	2.1	190.11	5.3	191.25	191.50	-3.2	5,465	-0.06%
2024/01/04	4.8	192.02	3	191.00	191.50	1.8	5,417	0.03%
2024/01/03	5.3	193.67	2.5	194.51	193.00	2.7	5,373	0.05%
2024/01/02	2.3	197.04	1	201.00	201.00	1.3	5,226	0.02%
2023/12/29	23.2	194.16	1	194.98	196.00	22.1	5,147	0.43%
2023/12/28	3.1	197.30	3.5	197.00	196.00	-0.3	5,112	-0.01%
2023/12/27	6.2	201.67	0	199.50	200.50	6.1	5,047	0.12%
2023/12/26	2	198.75	33.3	203.15	207.50	-31.3	4,939	-0.63%
2023/12/25	3.1	196.34	4.1	197.14	198.50	-1	4,817	-0.02%
2023/12/22	1.1	198.85	0	0.00	199.00	1.1	4,744	0.02%
2023/12/21	3.1	196.84	2	198.75	198.50	1.1	4,666	0.02%
2023/12/20	1	198.01	101.1	197.52	198.00	-100.1	4,595	-2.18%	大賣/
2023/12/19	5.3	194.96	4	196.14	200.50	1.3	4,467	0.03%
2023/12/18	0.1	200.50	7	201.92	200.50	-7	4,314	-0.16%
2023/12/15	2.1	195.21	35.1	195.29	197.50	-33.1	4,171	-0.79%
2023/12/14	3	188.67	5	189.90	191.50	-2	3,986	-0.05%
2023/12/13	7	189.00	6	188.00	187.50	1	3,933	0.02%
2023/12/12	102	189.96	15.1	189.37	190.50	87	3,934	2.21%	大買/
2023/12/08	1.1	185.02	1.1	185.95	184.50	-0.1	3,926	0.00%
2023/12/07	1	184.50	8	185.56	183.50	-7	3,939	-0.18%
2023/12/06	3	185.17	0.2	184.41	184.50	2.8	3,910	0.07%
2023/12/05	0	0.00	4.3	179.09	180.50	-4.3	3,885	-0.11%
2023/12/04	8.1	184.31	0.5	183.50	183.00	7.6	3,840	0.20%
2023/12/01	0	0.00	1	182.50	184.50	-1	3,828	-0.03%
2023/11/30	2	186.23	2.5	184.00	183.00	-0.5	3,797	-0.01%
2023/11/29	7.1	184.29	2.1	185.24	185.00	5	3,750	0.13%
2023/11/28	9	183.00	33.1	183.43	182.00	-24.1	3,641	-0.66%
2023/11/27	0	0.00	4	177.50	177.50	-4	3,479	-0.11%
2023/11/24	5.3	178.78	7	178.07	179.00	-1.7	3,449	-0.05%
2023/11/22	0	174.13	3	174.50	173.50	-3	3,373	-0.09%
2023/11/21	2	176.25	0	0.00	175.00	2	3,346	0.06%
2023/11/20	1	175.01	2	175.75	175.00	-1	3,336	-0.03%
2023/11/17	1	177.50	4	178.13	177.50	-3	3,321	-0.09%
2023/11/16	0	0.00	0.1	176.00	176.50	-0.1	3,282	0.00%
2023/11/15	0	0.00	0	174.00	174.00	0	3,243	0.00%
2023/11/14	1	174.00	1	173.52	173.50	0	3,212	0.00%
2023/11/13	3	177.00	2.1	176.24	175.50	1	3,173	0.03%
2023/11/10	1	175.00	3	175.00	175.00	-2	3,157	-0.06%
2023/11/09	1	172.50	2	172.50	172.50	-1	3,140	-0.03%
2023/11/08	4	173.63	2	174.00	172.50	2	3,184	0.06%
2023/11/07	0	0.00	0	173.50	175.00	0	3,141	0.00%
2023/11/06	3	174.67	2.1	174.00	175.00	1	3,148	0.03%
2023/11/03	2	171.75	32	173.64	173.00	-30	3,136	-0.96%
2023/11/02	2.1	171.47	5.1	171.48	173.00	-3	3,191	-0.09%
2023/11/01	0	0.00	6.1	168.10	170.00	-6.1	3,118	-0.20%
2023/10/31	0	163.00	0	0.00	163.50	0	3,015	0.00%
2023/10/30	1	164.50	1.2	164.33	164.50	-0.2	3,108	-0.01%
2023/10/27	1.1	160.55	0	0.00	161.50	1.1	3,136	0.04%
2023/10/26	0.1	160.00	0.4	159.50	159.00	-0.4	3,209	-0.01%
2023/10/25	0	163.00	1	163.00	162.50	-1	3,262	-0.03%
2023/10/19	0	162.00	0	0.00	162.50	0	3,703	0.00%
2023/10/18	2	164.25	2	164.25	163.50	0	3,798	0.00%
2023/10/17	0.1	166.50	1	167.00	166.00	-0.9	3,867	-0.02%
2023/10/16	1	167.00	2	166.00	166.00	-1	4,055	-0.02%
2023/10/13	0	0.00	0.1	165.57	166.00	-0.1	4,216	0.00%
2023/10/12	3	164.83	1.1	165.45	166.50	1.9	4,350	0.04%
2023/10/11	1.2	164.29	3	164.83	164.50	-1.8	4,611	-0.04%
2023/10/06	0	0.00	2	161.50	161.50	-2	4,943	-0.04%
2023/10/05	0.3	159.50	0.3	161.40	162.00	0	5,309	0.00%
2023/10/03	0.1	160.00	0.1	160.50	161.00	0	5,300	0.00%
2023/10/02	0	0.00	1	160.00	162.00	-1	5,302	-0.02%
2023/09/28	1.2	157.09	0	0.00	157.00	1.2	5,299	0.02%
2023/09/27	0	0.00	0.1	157.00	157.00	-0.1	5,305	0.00%
2023/09/26	2	157.25	0	0.00	157.00	2	5,314	0.04%
2023/09/25	0	0.00	0.4	160.21	160.50	-0.4	5,316	-0.01%
2023/09/22	0.3	159.50	0	0.00	160.00	0.3	5,350	0.01%
2023/09/21	2.1	160.45	1.5	159.47	158.00	0.6	5,345	0.01%
2023/09/20	1	162.50	2.2	163.25	162.00	-1.2	5,322	-0.02%
2023/09/19	1	163.50	2	164.50	163.50	-1	5,329	-0.02%
2023/09/18	0.1	165.50	3.1	165.52	165.00	-3	5,339	-0.06%
2023/09/15	6.4	165.66	73.1	165.02	166.50	-66.8	5,428	-1.23%
2023/09/14	204.7	164.99	203.2	164.33	164.00	1.6	5,382	0.03%	大買/大賣/
2023/09/13	3.1	160.68	1	161.00	161.00	2.1	5,290	0.04%
2023/09/12	3	161.00	4.3	160.30	161.00	-1.3	5,355	-0.02%
2023/09/11	0.2	157.50	1.1	157.45	157.00	-0.9	5,353	-0.02%
2023/09/08	1	156.00	1	157.00	155.50	0	5,383	0.00%
2023/09/07	3	160.50	2	160.25	158.00	1	5,393	0.02%
2023/09/06	1	158.00	2	159.50	158.50	-1	5,367	-0.02%
2023/09/05	1.3	159.51	3	159.50	160.00	-1.7	5,363	-0.03%
2023/09/04	4.3	160.03	5	159.70	160.00	-0.7	5,371	-0.01%
2023/09/01	0.1	158.00	1.1	156.64	158.50	-1	5,370	-0.02%
2023/08/31	1.2	157.58	0	0.00	156.50	1.2	5,404	0.02%
2023/08/30	0.1	157.00	2.1	156.07	156.50	-2	5,424	-0.04%
2023/08/28	1.1	153.51	0	0.00	154.50	1.1	5,477	0.02%
2023/08/25	0.3	153.16	1	153.00	152.50	-0.7	5,505	-0.01%
2023/08/24	1	154.98	0	0.00	154.50	1	5,537	0.02%
2023/08/23	1	155.50	1.1	154.95	155.00	-0.1	5,562	0.00%
2023/08/21	0.2	153.50	1	153.50	153.50	-0.8	5,652	-0.01%
2023/08/18	2.3	155.22	1.4	155.44	154.00	0.9	5,687	0.02%
2023/08/17	1	153.02	1.2	153.85	156.50	-0.2	5,682	0.00%
2023/08/16	2.1	150.50	1.1	152.02	152.00	1	5,669	0.02%
2023/08/15	1	154.50	0	0.00	153.00	1	5,663	0.02%
2023/08/14	31.6	153.81	2.2	153.84	154.50	29.4	5,662	0.52%
2023/08/11	1.3	157.88	0	0.00	157.50	1.3	5,620	0.02%
2023/08/10	1.1	159.00	0	0.00	158.50	1.1	5,613	0.02%
2023/08/09	3.1	158.86	2	159.50	160.00	1.1	5,595	0.02%
2023/08/08	6.2	160.85	5.5	161.33	161.50	0.7	5,567	0.01%
2023/08/07	0.3	167.00	1	166.50	167.50	-0.7	5,498	-0.01%
2023/08/04	6.1	163.61	3.4	165.40	165.50	2.8	5,469	0.05%
2023/08/02	23.1	163.95	12.4	162.51	163.00	10.7	5,465	0.20%
2023/08/01	7	169.93	3.1	168.87	168.50	3.9	5,424	0.07%
2023/07/31	3	172.17	4	171.75	171.50	-1	5,375	-0.02%
2023/07/28	7	170.79	2	171.00	171.00	5	5,311	0.09%
2023/07/27	4.3	168.95	3	170.33	169.50	1.3	5,230	0.02%
2023/07/26	10.5	169.35	4.2	167.25	165.50	6.3	5,150	0.12%
2023/07/25	4.2	176.91	4.1	176.78	175.50	0.1	4,990	0.00%
2023/07/24	2.2	180.30	4	180.25	180.50	-1.9	4,881	-0.04%
2023/07/21	2.1	179.26	6.1	178.21	180.00	-4.1	4,755	-0.09%
2023/07/20	4.2	181.80	5.4	182.36	181.50	-1.2	4,673	-0.03%
2023/07/19	17.1	180.87	7.2	184.00	179.00	9.9	4,567	0.22%
2023/07/18	8.7	182.75	29	182.03	183.00	-20.3	4,378	-0.46%
2023/07/17	3.4	183.24	3.3	183.53	182.00	0.2	4,233	0.00%
2023/07/14	5.5	180.77	38.4	183.81	185.00	-32.9	4,107	-0.80%
2023/07/13	16.9	179.05	44.5	179.47	177.50	-27.6	3,826	-0.72%
2023/07/12	78.6	173.12	70.1	174.57	176.50	8.5	3,439	0.25%
2023/07/11	1.2	162.00	1.1	162.50	162.50	0.2	3,081	0.01%
2023/07/10	1	161.00	1	160.00	160.00	0	3,063	0.00%
2023/07/06	1.2	161.78	3.1	160.35	161.00	-1.9	3,086	-0.06%
2023/07/05	2.3	162.06	1	162.50	161.50	1.3	3,110	0.04%
2023/07/04	1	161.50	2.1	161.26	161.50	-1.1	3,100	-0.03%
2023/07/03	4	162.50	0	162.00	162.50	4	3,123	0.13%
2023/06/30	0	0.00	12.3	160.24	161.50	-12.3	3,136	-0.39%
2023/06/29	1.1	159.50	0	0.00	159.00	1.1	3,114	0.04%
2023/06/28	0	0.00	1.7	159.00	158.00	-1.7	3,117	-0.05%
2023/06/27	1	157.50	1	158.00	157.50	0	3,127	0.00%
2023/06/26	0.1	155.71	1	157.00	157.00	-0.9	3,104	-0.03%
2023/06/21	3.2	156.56	20.2	156.50	156.00	-17	3,097	-0.55%
2023/06/20	1	161.50	1.3	161.10	160.50	-0.3	3,024	-0.01%
2023/06/19	4.4	163.10	2	162.00	162.00	2.4	3,062	0.08%
2023/06/16	2.2	162.37	3	162.83	164.00	-0.8	3,044	-0.03%
2023/06/15	1	160.50	2	160.50	161.50	-1	3,018	-0.03%
2023/06/14	0.3	160.00	4	160.75	160.00	-3.8	3,166	-0.12%
2023/06/13	6.9	159.52	40	159.50	159.50	-33.1	3,155	-1.05%
2023/06/12	0.2	157.56	2.6	157.50	157.00	-2.4	3,149	-0.08%
2023/06/09	0	156.50	1	157.00	156.50	-1	3,167	-0.03%
2023/06/08	2	156.51	0.2	156.50	156.00	1.9	3,152	0.06%
2023/06/06	1.1	156.96	5	156.50	157.00	-3.9	3,200	-0.12%
2023/06/05	10.1	160.00	11.2	160.01	160.00	-1.1	3,184	-0.03%
2023/06/02	4.1	158.00	16	157.06	158.00	-11.9	3,186	-0.37%
2023/06/01	2	157.00	0	0.00	157.00	2	3,168	0.06%
2023/05/31	1	159.50	1.4	159.00	159.00	-0.4	3,155	-0.01%
2023/05/30	0	0.00	2.2	159.86	159.00	-2.2	3,136	-0.07%
2023/05/29	8	160.00	4	160.00	159.50	4	3,164	0.13%
2023/05/26	1	158.50	14	158.64	158.50	-13	3,150	-0.41%
2023/05/25	2.3	155.50	2	156.50	156.50	0.3	3,128	0.01%
2023/05/24	2.2	155.45	3	155.50	155.50	-0.8	3,096	-0.03%
2023/05/23	1	154.00	0	0.00	153.00	1	3,068	0.03%
2023/05/19	0.6	152.16	0	152.00	151.00	0.6	3,023	0.02%
2023/05/18	0.2	153.00	2	152.75	152.50	-1.9	3,002	-0.06%
2023/05/16	1	149.00	0	0.00	148.50	1	2,967	0.03%
2023/05/12	0.2	147.00	0	0.00	147.00	0.2	2,956	0.01%
2023/05/11	0	148.00	0	0.00	146.50	0	2,950	0.00%
2023/05/10	0	0.00	5	151.50	151.00	-5	2,928	-0.17%
2023/05/09	6.1	151.19	0.2	152.00	151.00	6	2,947	0.20%
2023/05/08	13.2	154.02	7	153.50	154.50	6.2	2,946	0.21%
2023/05/05	0	147.50	0	0.00	148.00	0	2,897	0.00%
2023/05/04	0	145.50	0	0.00	145.00	0	2,945	0.00%
2023/05/03	1.1	146.59	0	0.00	147.00	1.1	2,980	0.04%
2023/05/02	0.1	150.50	1	150.00	150.00	-0.9	3,042	-0.03%
2023/04/28	1	147.50	0	0.00	147.50	1	3,118	0.03%
2023/04/27	3.1	145.37	0	0.00	146.50	3.1	3,122	0.10%
2023/04/26	0	143.50	10	143.75	144.50	-10	3,125	-0.32%
2023/04/25	0.1	145.56	12	145.46	144.00	-11.9	3,132	-0.38%
2023/04/24	3.1	148.18	0	0.00	148.00	3.1	3,116	0.10%
2023/04/21	1.1	150.00	0	0.00	149.00	1.1	3,251	0.03%
2023/04/20	16.1	149.32	0.5	149.50	149.00	15.5	3,261	0.48%
2023/04/19	2.1	152.27	0	0.00	151.50	2.1	3,293	0.06%
2023/04/18	3.2	153.59	0	0.00	153.00	3.2	3,307	0.10%
2023/04/17	0	156.00	0	0.00	155.00	0	3,310	0.00%
2023/04/14	0.3	157.00	0	0.00	155.50	0.3	3,329	0.01%
2023/04/13	0.7	155.50	0	0.00	154.00	0.7	3,363	0.02%
2023/04/12	1.1	156.09	0	0.00	156.00	1.1	3,362	0.03%
2023/04/11	1	157.50	2	157.00	157.00	-1	3,357	-0.03%
2023/04/10	11	157.18	14	158.04	156.50	-3	3,374	-0.09%
2023/04/07	0.3	154.33	1	154.50	154.50	-0.7	3,330	-0.02%
2023/04/06	3.1	153.34	0	0.00	152.50	3.1	3,321	0.09%
2023/03/31	1	157.50	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	155.50	1	155.50	156.50	-1	3,324	-0.03%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	0	154.50	0	0.00	154.00	0	3,451	0.00%
2023/03/27	0.4	157.00	6	157.00	157.00	-5.6	3,461	-0.16%
2023/03/24	2	155.50	0	0.00	156.50	2	3,506	0.06%
2023/03/23	0	0.00	1.2	155.40	155.50	-1.2	3,508	-0.03%
2023/03/22	0.1	154.50	0	0.00	154.00	0.1	3,486	0.00%
2023/03/21	1	153.00	5.3	153.00	152.50	-4.3	3,432	-0.13%
2023/03/20	6.1	152.43	11	152.50	152.00	-4.9	3,439	-0.14%
2023/03/17	16.7	155.22	5	154.20	154.00	11.7	3,404	0.34%
2023/03/16	0.1	157.50	4	158.25	159.00	-3.9	3,238	-0.12%
2023/03/15	0	0.00	2.1	158.00	157.50	-2.1	3,260	-0.06%
2023/03/14	2.3	153.70	1	154.50	153.50	1.3	3,248	0.04%
2023/03/13	2	156.00	0	0.00	157.00	2	3,238	0.06%
2023/03/10	6.2	157.06	3	156.83	156.00	3.2	3,232	0.10%
2023/03/09	1.1	162.09	4	163.00	162.00	-2.9	3,243	-0.09%
2023/03/08	2	161.00	2	161.50	162.00	0	3,232	0.00%
2023/03/07	2.3	161.94	1	161.00	161.50	1.3	3,229	0.04%
2023/03/06	4	160.00	1	159.50	159.50	3	3,222	0.09%
2023/03/03	0	0.00	0.1	159.00	158.00	-0.1	3,214	0.00%
2023/03/02	0	158.50	0	159.50	158.50	0	3,239	0.00%
2023/03/01	2	156.25	1	159.00	159.50	1	3,243	0.03%
2023/02/24	10.2	160.16	0.1	160.50	159.00	10.1	3,199	0.32%
2023/02/23	0	0.00	1	163.03	164.50	-1	3,185	-0.03%
2023/02/22	3	158.17	0	0.00	160.00	3	3,228	0.09%
2023/02/20	1	161.00	0.2	162.00	161.50	0.9	3,438	0.02%
2023/02/17	4	160.63	2.1	161.26	161.00	1.9	3,612	0.05%
2023/02/16	0	0.00	3.1	161.52	162.00	-3.1	3,714	-0.08%
2023/02/15	3.2	158.75	2	157.50	157.50	1.2	3,886	0.03%
2023/02/14	0	162.00	0	0.00	161.50	0	3,988	0.00%
2023/02/13	0	161.50	0	0.00	162.00	0	4,029	0.00%
2023/02/10	2	162.25	0	0.00	163.00	2	4,154	0.05%
2023/02/09	1	165.00	1	165.48	166.00	0	4,266	0.00%
2023/02/08	0	0.00	1.1	165.00	165.00	-1.1	4,329	-0.02%
2023/02/07	0	0.00	2	163.50	163.00	-2	4,319	-0.05%
2023/02/06	3.2	160.95	0	0.00	159.50	3.2	4,351	0.07%
2023/02/03	4.1	166.11	0	0.00	165.50	4.1	4,322	0.09%
2023/02/02	1	167.00	4.1	167.48	168.00	-3.1	4,322	-0.07%
2023/02/01	1.3	164.54	8.1	164.75	165.00	-6.8	4,318	-0.16%
2023/01/31	1.1	163.48	3.1	162.84	162.50	-2.1	4,290	-0.05%
2023/01/30	0.1	161.00	1	160.50	160.50	-1	4,233	-0.02%
2023/01/17	0	156.00	0	0.00	156.00	0	4,179	0.00%
2023/01/16	2	155.50	0	0.00	155.50	2	4,230	0.05%
2023/01/13	0	155.00	0.2	155.55	155.00	-0.2	4,252	0.00%
2023/01/12	0.1	157.06	0.2	156.50	156.50	-0.1	4,267	0.00%
2023/01/11	1.3	161.08	12.2	160.94	161.50	-10.9	4,273	-0.26%
2023/01/10	0.1	156.64	0	0.00	156.50	0.1	4,166	0.00%
2023/01/09	10.2	155.47	2	155.00	156.00	8.2	4,184	0.20%
2023/01/06	5.1	149.96	10.1	150.99	150.50	-5	4,186	-0.12%
2023/01/05	2	146.25	2.1	147.02	146.50	-0.1	4,272	0.00%
2023/01/04	6.1	145.50	1	143.50	145.00	5.1	4,313	0.12%
2023/01/03	0.1	145.50	0	142.00	145.50	0	4,428	0.00%
2022/12/29	0	139.00	10	137.50	138.50	-10	4,461	-0.22%
2022/12/28	6.1	137.85	0	0.00	138.00	6.1	4,519	0.14%
2022/12/27	10	144.50	0	0.00	143.50	10	4,532	0.22%
2022/12/26	0	144.00	0.1	143.50	143.00	0	4,613	0.00%
2022/12/23	11.1	141.01	0	0.00	143.50	11.1	4,740	0.23%
2022/12/22	0	146.00	0	0.00	145.50	0	4,824	0.00%
2022/12/21	1.2	144.05	0	0.00	143.00	1.2	4,939	0.02%
2022/12/20	6.1	148.43	30	152.00	144.00	-23.9	5,049	-0.47%
2022/12/19	12	151.13	0	0.00	153.50	12	5,032	0.24%
2022/12/16	3	154.66	0	0.00	153.50	3	5,039	0.06%
2022/12/15	6	158.50	0	0.00	158.50	6	4,993	0.12%
2022/12/13	0	0.00	3	154.67	153.00	-3	5,036	-0.06%
2022/12/12	3	152.00	1	153.00	153.50	2	5,053	0.04%
2022/12/09	1	155.00	0	156.00	154.50	1	5,071	0.02%
2022/12/08	1	152.50	0.1	155.50	155.50	1	5,073	0.02%
2022/12/07	1	154.53	0.1	154.50	155.00	0.9	5,069	0.02%
2022/12/06	2.1	157.64	0	0.00	158.50	2.1	5,068	0.04%
2022/12/05	0	162.50	0	0.00	162.00	0	5,107	0.00%
2022/12/02	1	160.50	0	0.00	161.50	1	5,158	0.02%
2022/12/01	0	0.00	2.2	163.37	161.00	-2.2	5,195	-0.04%
2022/11/29	0	0.00	0.1	156.50	156.00	-0.1	5,186	0.00%
2022/11/28	1.1	156.51	1.1	157.52	158.00	0	5,196	0.00%
2022/11/25	1.1	159.94	1.1	160.00	158.00	0.1	5,199	0.00%
2022/11/24	1	160.50	1	160.50	160.50	0	5,219	0.00%
2022/11/23	0	0.00	0.1	158.00	159.50	-0.1	5,266	0.00%
2022/11/22	0	0.00	2	156.52	158.50	-2	5,298	-0.04%
2022/11/21	1	157.50	1	157.00	157.00	0	5,321	0.00%
2022/11/18	33.3	157.97	1.1	159.83	156.50	32.2	5,346	0.60%
2022/11/17	0	0.00	1.1	160.45	162.00	-1.1	5,279	-0.02%
2022/11/16	3.1	160.79	14	160.07	162.00	-10.9	5,259	-0.21%
2022/11/15	4	160.25	20	160.58	162.00	-16	5,155	-0.31%
2022/11/14	2.2	155.67	2	154.50	155.50	0.2	5,060	0.00%
2022/11/11	14.1	156.06	22.1	157.41	155.00	-7.9	5,034	-0.16%
2022/11/10	3	145.50	7.1	145.37	147.00	-4.1	4,979	-0.08%
2022/11/09	0	141.50	1.2	141.57	142.00	-1.1	4,940	-0.02%
2022/11/08	15	139.17	14	140.61	139.00	1	4,940	0.02%
2022/11/07	8	136.13	8	136.63	137.50	0	4,873	0.00%
2022/11/04	7	128.50	15	130.80	130.50	-8	4,890	-0.16%
2022/11/03	1	125.00	1	127.50	127.50	0	4,889	0.00%
2022/11/02	10	127.75	5	128.00	127.00	5	4,998	0.10%
2022/11/01	14	125.57	0	0.00	125.50	14	5,005	0.28%
2022/10/28	1	123.01	0	0.00	121.50	1	5,237	0.02%
2022/10/27	10	125.30	11	124.50	125.50	-1	5,201	-0.02%
2022/10/24	0	0.00	1	123.50	122.00	-1	5,200	-0.02%
2022/10/21	1	121.00	1	122.00	121.00	0	5,162	0.00%
2022/10/19	1	121.49	0	0.00	120.50	1	5,171	0.02%
2022/10/18	4	122.00	30	122.00	122.50	-26	5,159	-0.50%
2022/10/17	1.1	116.53	0	0.00	121.50	1.1	5,242	0.02%
2022/10/14	0	121.00	0	0.00	121.50	0	5,266	0.00%
2022/10/13	0.1	119.14	0	0.00	117.00	0.1	5,300	0.00%
2022/10/12	21	122.21	10.1	122.50	123.00	10.9	5,252	0.21%
2022/10/11	5.1	123.12	3.5	122.57	122.00	1.6	5,282	0.03%
2022/10/07	4.1	132.62	0	0.00	131.00	4.1	5,208	0.08%
2022/10/06	11	134.59	0	0.00	136.50	11	5,207	0.21%
2022/10/05	1.9	136.79	0	0.00	135.50	1.9	5,209	0.04%
2022/10/04	11	132.91	30	132.50	133.00	-19	5,177	-0.37%
2022/10/03	10	128.00	0	0.00	129.00	10	5,154	0.19%
2022/09/30	22	128.70	13	126.85	131.00	9	5,141	0.18%
2022/09/29	12.1	133.07	30	131.62	131.00	-17.9	5,093	-0.35%
2022/09/28	30	132.50	9.1	132.67	132.00	21	5,042	0.42%
2022/09/27	27	139.59	27	141.19	140.50	0	4,938	0.00%
2022/09/26	21.1	150.23	8	147.50	148.50	13.1	4,850	0.27%
2022/09/23	1	157.50	1	156.50	157.00	0	4,901	0.00%
2022/09/22	0	155.00	0	0.00	156.50	0	4,893	0.00%
2022/09/21	3.1	156.69	0	0.00	157.00	3.1	4,917	0.06%
2022/09/20	0	0.00	0.1	162.00	161.50	-0.1	4,902	0.00%
2022/09/19	1	159.50	2.9	160.18	159.50	-1.9	4,929	-0.04%
2022/09/16	5.1	161.29	1.1	160.55	160.50	4	4,974	0.08%
2022/09/15	0.1	165.10	0	0.00	164.00	0.1	5,015	0.00%
2022/09/14	3	163.84	1	165.00	165.00	2	5,091	0.04%
2022/09/13	1.2	167.09	1	170.00	167.00	0.2	5,132	0.00%
2022/09/12	2	168.50	4	168.38	168.50	-2	5,211	-0.04%
2022/09/08	0.1	163.50	3	163.67	163.50	-3	5,360	-0.06%
2022/09/07	4	158.50	0.1	159.50	158.50	4	5,372	0.07%
2022/09/06	0	161.00	0.2	163.50	163.50	-0.2	5,371	0.00%
2022/09/05	2	162.24	0	0.00	162.00	2	5,435	0.04%
2022/09/02	2.1	166.26	3	167.17	166.00	-0.9	5,510	-0.02%
2022/09/01	1	164.50	1	165.50	164.50	0	5,499	0.00%
2022/08/31	7	167.21	5	166.70	167.50	2	5,561	0.04%
2022/08/30	11	167.50	12	167.67	168.00	-1	5,559	-0.02%
2022/08/29	1	161.00	1.3	160.88	161.00	-0.3	5,496	-0.01%
2022/08/26	12	167.13	5	167.00	166.50	7	5,514	0.13%
2022/08/25	0	167.00	3	166.50	167.00	-3	5,535	-0.05%
2022/08/23	0.3	163.50	1	161.99	166.00	-0.7	5,648	-0.01%
2022/08/22	1	164.50	0.1	166.50	164.50	0.9	5,753	0.02%
2022/08/19	4.2	167.62	0	0.00	166.00	4.2	5,751	0.07%
2022/08/18	2.1	167.25	4.5	168.00	169.00	-2.4	5,698	-0.04%
2022/08/17	11.3	165.35	2.2	167.00	167.50	9.1	5,659	0.16%
2022/08/16	1.3	162.12	7	163.64	163.00	-5.7	5,586	-0.10%
2022/08/15	1.2	161.00	0	0.00	160.00	1.2	5,515	0.02%
2022/08/12	2.1	161.04	1	161.00	161.50	1.1	5,470	0.02%
2022/08/11	3.1	161.36	15.1	161.00	161.00	-11.9	5,467	-0.22%
2022/08/10	1	155.50	0	0.00	156.50	1	5,418	0.02%
2022/08/09	1	155.96	2	155.25	155.50	-1	5,402	-0.02%
2022/08/08	1	150.00	18.2	150.74	151.50	-17.2	5,417	-0.32%
2022/08/05	4.4	147.02	10.4	146.85	149.00	-6	5,544	-0.11%
2022/08/04	1	136.00	1	137.50	139.00	0	5,368	0.00%
2022/08/03	2	138.50	2	138.00	138.00	0	5,406	0.00%
2022/08/02	1.1	137.54	2	138.00	138.00	-0.9	5,432	-0.02%
2022/08/01	1	141.50	1	143.00	141.50	0	5,424	0.00%
2022/07/29	1	144.00	0	0.00	142.50	1	5,481	0.02%
2022/07/28	0	0.00	2	143.75	142.00	-2	5,588	-0.04%
2022/07/27	0	140.50	1.8	141.32	143.00	-1.8	5,713	-0.03%
2022/07/26	0.3	143.67	1.5	142.21	141.50	-1.2	5,703	-0.02%
2022/07/25	3.2	144.53	0	0.00	145.00	3.2	5,727	0.05%
2022/07/22	9.9	145.96	8.1	146.12	146.00	1.8	5,808	0.03%
2022/07/21	5.1	144.00	6	144.50	145.50	-0.9	5,817	-0.02%
2022/07/20	5.3	142.79	13	141.65	142.00	-7.7	5,829	-0.13%
2022/07/19	1	139.50	1	138.50	139.00	0	5,823	0.00%
2022/07/18	2.5	143.00	3	144.33	144.50	-0.5	5,848	-0.01%
2022/07/15	3	141.00	6	140.17	141.00	-3	5,809	-0.05%
2022/07/14	4	137.88	1	139.00	138.00	3	5,776	0.05%
2022/07/13	3	139.50	1	138.50	138.50	2	5,750	0.03%
2022/07/12	2	136.00	7	137.50	136.50	-5	5,740	-0.09%
2022/07/11	2.2	141.45	0	0.00	141.00	2.2	5,750	0.04%
2022/07/08	0	142.00	0	0.00	140.50	0	5,736	0.00%
2022/07/07	5	136.20	2	136.75	138.50	3	5,719	0.05%
2022/07/06	3.2	133.68	1	135.00	133.00	2.2	5,828	0.04%
2022/07/05	3.1	134.92	3	138.33	138.00	0.1	5,852	0.00%
2022/07/04	5.1	136.11	2	138.00	137.50	3.1	5,854	0.05%
2022/07/01	30.2	135.77	4.1	137.56	139.00	26.1	5,867	0.44%
2022/06/30	1.3	142.04	0	0.00	141.00	1.3	5,781	0.02%
2022/06/29	1.1	145.00	1.1	145.36	145.50	0	5,775	0.00%
2022/06/28	3.3	147.32	1	147.00	146.50	2.3	5,780	0.04%
2022/06/27	2	150.50	4.2	151.19	152.00	-2.2	5,782	-0.04%
2022/06/24	1	145.00	2	145.50	147.00	-1	5,751	-0.02%
2022/06/23	8.1	141.43	5.2	142.71	143.50	2.9	5,748	0.05%
2022/06/22	10	145.10	3	145.67	143.00	7	5,747	0.12%
2022/06/21	3	144.50	2	145.50	146.50	1	5,723	0.02%
2022/06/20	28.2	144.70	25	143.04	142.50	3.2	5,801	0.06%
2022/06/17	46.5	145.87	4	147.86	150.00	42.6	5,724	0.74%
2022/06/16	5.8	159.94	1.9	157.26	156.50	3.9	5,598	0.07%
2022/06/15	0	0.00	1	161.00	162.00	-1	5,656	-0.02%
2022/06/14	7	160.43	0.3	161.50	160.50	6.7	5,814	0.12%
2022/06/13	57.2	160.36	7.4	161.67	161.50	49.8	5,805	0.86%
2022/06/10	2	170.76	2	171.25	171.00	0	5,781	0.00%
2022/06/09	4	172.50	3.2	172.18	173.00	0.8	5,831	0.01%
2022/06/08	3.1	169.98	6.4	169.53	170.00	-3.3	5,773	-0.06%
2022/06/07	1	169.00	1	168.50	169.00	0	5,831	0.00%
2022/06/06	1.1	168.93	3.4	168.37	171.00	-2.3	5,863	-0.04%
2022/06/02	1.2	168.81	4.7	170.18	170.00	-3.4	5,915	-0.06%
2022/06/01	5.4	170.88	4	171.50	169.50	1.4	6,035	0.02%
2022/05/31	2.5	172.06	3.3	170.64	172.50	-0.8	5,993	-0.01%
2022/05/30	7.4	169.24	13.2	170.16	170.50	-5.8	5,949	-0.10%
2022/05/27	0.3	163.50	3	163.33	162.00	-2.7	5,795	-0.05%
2022/05/26	3.4	161.26	3	162.50	159.00	0.4	5,807	0.01%
2022/05/25	1.3	160.23	2	160.50	161.00	-0.7	5,839	-0.01%
2022/05/24	7.1	157.86	1.3	160.70	156.50	5.7	5,923	0.10%
2022/05/23	2	165.25	2.1	163.76	162.50	-0.1	5,895	0.00%
2022/05/20	1	161.51	22	163.48	163.50	-21	5,960	-0.35%
2022/05/19	34	160.85	4	161.49	162.50	30	5,962	0.50%
2022/05/18	5.3	164.69	62	165.11	164.50	-56.7	5,926	-0.96%
2022/05/17	8.1	161.33	8	160.56	163.50	0.1	5,853	0.00%
2022/05/16	24.1	162.31	5.1	160.76	158.50	18.9	5,876	0.32%
2022/05/13	5.3	161.26	9	160.12	160.50	-3.7	5,791	-0.06%
2022/05/12	31.1	153.10	2	154.75	152.00	29.1	5,708	0.51%
2022/05/11	2	155.25	1	156.00	155.00	1	5,794	0.02%
2022/05/10	0.1	155.00	1	147.00	155.00	-0.9	5,921	-0.01%
2022/05/09	3.1	151.67	1.2	152.33	151.00	1.8	6,010	0.03%
2022/05/06	2.1	154.53	0	156.50	156.00	2	6,134	0.03%
2022/05/05	4	157.00	7	157.93	157.50	-3	6,353	-0.05%
2022/05/04	8	154.31	6.4	155.94	153.00	1.6	6,409	0.03%
2022/05/03	1	150.00	1	148.00	149.50	0	6,360	0.00%
2022/04/29	0.1	151.00	2	149.00	149.00	-2	6,481	-0.03%
2022/04/28	1.1	143.18	0.4	146.48	146.50	0.6	6,540	0.01%
2022/04/27	3.5	140.72	2.3	141.32	145.00	1.2	6,504	0.02%
2022/04/26	1.1	145.69	0	0.00	146.00	1.1	6,482	0.02%
2022/04/25	1.4	145.69	0.1	146.70	148.00	1.3	6,546	0.02%
2022/04/22	12.3	155.02	0	0.00	152.50	12.3	6,512	0.19%
2022/04/21	1.2	160.03	1	161.00	157.50	0.2	6,574	0.00%
2022/04/20	1.1	156.12	0	0.00	156.00	1.1	6,663	0.02%
2022/04/19	1.3	157.44	3	157.50	156.50	-1.7	6,912	-0.03%
2022/04/18	21	155.12	1.3	155.36	156.50	19.8	7,026	0.28%
2022/04/15	3.2	158.01	5	156.80	156.00	-1.8	7,085	-0.03%
2022/04/14	1.1	161.57	1.4	161.63	161.50	-0.3	7,253	0.00%
2022/04/13	1.1	161.57	2.1	162.31	162.50	-1.1	7,328	-0.01%
2022/04/12	9.9	160.29	9.3	162.31	159.50	0.6	7,483	0.01%
2022/04/11	9.3	165.21	1.1	168.23	165.50	8.2	7,609	0.11%
2022/04/08	1.1	170.55	2	171.00	172.00	-0.9	7,770	-0.01%
2022/04/07	1.1	173.99	0.1	175.00	171.50	1	7,741	0.01%
2022/04/06	0.3	172.58	2.4	172.58	171.50	-2.1	7,763	-0.03%
2022/04/01	1.2	175.11	2	174.00	176.50	-0.8	7,802	-0.01%
2022/03/31	3.1	177.39	0	0.00	177.00	3.1	7,894	0.04%
2022/03/30	5.1	180.19	0	0.00	178.50	5.1	7,942	0.06%
2022/03/29	1.1	177.07	1.2	176.57	176.50	-0.1	8,113	0.00%
2022/03/28	2.2	177.03	4	175.63	176.50	-1.8	8,132	-0.02%
2022/03/25	4.2	185.01	3	180.33	179.50	1.2	8,152	0.01%
2022/03/24	3.2	180.11	2	181.75	183.00	1.2	8,147	0.01%
2022/03/23	14.4	182.36	4	182.00	182.00	10.4	8,170	0.13%
2022/03/22	4.3	179.46	0	179.50	180.00	4.3	8,237	0.05%
2022/03/21	0	177.57	5	179.70	178.50	-5	8,264	-0.06%
2022/03/18	3.5	178.53	2	177.50	177.50	1.5	8,286	0.02%
2022/03/17	4.2	177.82	7.4	178.79	180.00	-3.1	8,312	-0.04%
2022/03/16	7.4	169.93	5	170.60	170.50	2.4	8,352	0.03%
2022/03/15	5.5	166.27	1	171.50	166.00	4.5	8,477	0.05%
2022/03/14	8.1	173.68	5.1	174.01	173.00	3	8,660	0.03%
2022/03/11	1.1	170.16	1	174.50	171.50	0.1	8,657	0.00%
2022/03/10	6.2	175.50	2	176.50	174.50	4.2	8,672	0.05%
2022/03/09	2.1	171.81	3	172.33	172.50	-0.9	8,760	-0.01%
2022/03/08	5.2	169.27	5.2	169.60	169.00	0	8,757	0.00%
2022/03/07	24.4	171.27	1.5	170.88	173.00	23	8,744	0.26%
2022/03/04	1.2	182.10	1.1	181.58	183.00	0.2	8,684	0.00%
2022/03/03	4	186.48	7	184.93	183.50	-3	8,852	-0.03%
2022/03/02	0	185.00	0	0.00	185.00	0	8,955	0.00%
2022/03/01	4.2	185.67	1	186.50	187.00	3.2	9,107	0.04%
2022/02/25	6.1	183.68	4	182.88	182.00	2.1	9,655	0.02%
2022/02/24	2.3	187.26	13.6	182.93	183.00	-11.2	9,843	-0.11%
2022/02/23	5.1	192.47	1	192.00	192.00	4.1	10,009	0.04%
2022/02/22	2.2	189.58	1.3	192.79	188.50	0.9	10,036	0.01%
2022/02/21	1.1	195.00	0	0.00	194.50	1.1	10,029	0.01%
2022/02/18	1.2	193.20	0	0.00	195.00	1.2	10,098	0.01%
2022/02/17	0	193.70	1.1	193.09	193.50	-1.1	10,164	-0.01%
2022/02/16	2.5	194.22	1.1	192.76	192.50	1.3	10,203	0.01%
2022/02/15	2.4	193.80	1	195.50	192.50	1.4	10,212	0.01%
2022/02/14	17.3	194.60	1	194.04	194.00	16.3	10,191	0.16%
2022/02/11	4.2	200.92	2	203.00	201.50	2.2	10,126	0.02%
2022/02/10	8.2	202.80	5	204.90	204.00	3.2	10,045	0.03%
2022/02/09	6.2	199.61	2	199.25	198.50	4.2	9,887	0.04%
2022/02/08	7.1	197.37	4.1	199.25	200.00	3	9,855	0.03%
2022/02/07	38.3	195.18	16.1	195.15	199.00	22.2	9,741	0.23%
2022/01/26	9.2	206.82	8.2	209.58	209.50	1	9,557	0.01%
2022/01/25	3	213.33	4.3	213.03	212.50	-1.3	9,569	-0.01%
2022/01/24	15.1	210.92	15	208.14	216.00	0.1	9,677	0.00%
2022/01/21	23.6	206.40	3.5	207.14	205.50	20.1	9,695	0.21%
2022/01/20	0.2	213.00	2.3	213.67	212.50	-2.1	9,574	-0.02%
2022/01/19	5.3	212.26	18	213.06	214.50	-12.7	9,518	-0.13%
2022/01/18	5.4	218.49	5	217.60	217.00	0.4	9,440	0.00%
2022/01/17	1.1	222.89	0	223.50	223.50	1.1	9,339	0.01%
2022/01/14	3.3	221.30	3	222.50	222.50	0.3	9,318	0.00%
2022/01/13	15.4	232.40	10	230.60	229.00	5.3	9,210	0.06%
2022/01/12	6	233.66	9.1	235.89	231.00	-3.1	9,092	-0.03%
2022/01/11	22.3	225.16	7	230.42	225.50	15.3	8,854	0.17%
2022/01/10	5.1	233.72	2.1	232.79	233.50	3	8,784	0.03%
2022/01/07	35.9	236.48	4.2	232.90	235.00	31.7	8,773	0.36%
2022/01/06	24.8	242.10	4.1	240.96	242.50	20.7	8,574	0.24%
2022/01/05	26.2	245.39	26	243.94	247.00	0.2	8,532	0.00%
2022/01/04	28.2	239.66	36.4	243.29	245.00	-8.1	8,353	-0.10%
2022/01/03	8	239.06	7.3	241.08	231.50	0.7	8,080	0.01%
2021/12/30	3	236.17	4.6	236.49	236.00	-1.6	7,912	-0.02%
2021/12/29	18.1	237.70	9.1	236.89	236.50	9	7,927	0.11%
2021/12/28	5.1	235.51	6.1	235.52	235.00	-1	7,876	-0.01%
2021/12/27	6	233.08	21	233.74	234.50	-15	7,835	-0.19%
2021/12/24	16.1	228.16	16	229.00	228.50	0.1	7,779	0.00%
2021/12/23	20	227.88	22.4	227.44	229.00	-2.4	7,737	-0.03%
2021/12/22	2	218.01	12	217.21	218.00	-10	7,635	-0.13%
2021/12/21	17.1	218.56	2	218.25	218.00	15.1	7,661	0.20%
2021/12/20	6.2	221.79	9	220.50	219.00	-2.9	7,611	-0.04%
2021/12/17	29.3	225.17	38.2	224.61	225.00	-8.9	7,574	-0.12%
2021/12/16	19.8	226.70	14.1	229.35	228.50	5.7	7,506	0.08%
2021/12/15	12.2	219.78	7	219.07	219.00	5.2	7,348	0.07%
2021/12/14	3.9	218.11	22.2	217.73	217.00	-18.3	7,303	-0.25%
2021/12/13	8.4	224.01	45.3	224.81	223.00	-36.9	7,229	-0.51%
2021/12/10	45.1	226.43	32.6	228.20	226.00	12.5	7,126	0.18%
2021/12/09	31.3	221.07	11.3	221.31	220.50	20	6,926	0.29%
2021/12/08	34.3	218.99	39.4	217.23	219.00	-5.1	6,752	-0.08%
2021/12/07	1.1	210.06	1	211.50	209.50	0.1	6,534	0.00%
2021/12/06	4	211.88	3.2	212.31	212.00	0.8	6,504	0.01%
2021/12/03	5.2	211.67	5.1	210.79	211.50	0.1	6,549	0.00%
2021/12/02	2	206.25	3.1	204.34	205.00	-1.1	6,505	-0.02%
2021/12/01	11	205.68	5.3	206.26	206.50	5.7	6,555	0.09%
2021/11/30	6.1	208.17	15.3	207.98	207.00	-9.3	6,532	-0.14%
2021/11/29	23.1	206.92	16.2	205.28	205.00	6.9	6,545	0.11%
2021/11/26	29.1	204.36	37.4	202.42	200.50	-8.3	6,407	-0.13%
2021/11/25	30.1	212.32	20.4	210.30	212.50	9.6	6,371	0.15%
2021/11/24	31.5	219.51	31.1	219.55	215.00	0.4	6,396	0.01%
2021/11/23	18.1	206.49	15.2	208.02	207.00	2.9	5,993	0.05%
2021/11/22	62.3	200.79	88.5	203.22	205.50	-26.3	5,969	-0.44%
2021/11/19	7.2	195.45	1.2	196.84	195.00	6	5,977	0.10%
2021/11/18	4	194.88	21.1	195.06	196.00	-17.1	6,058	-0.28%
2021/11/17	25.3	197.71	15.2	196.16	198.00	10.1	6,094	0.17%
2021/11/16	55	197.04	9.1	196.05	194.50	45.9	6,123	0.75%
2021/11/15	7.1	193.57	5.1	194.21	193.50	2	6,196	0.03%
2021/11/12	5	194.50	8	195.25	193.00	-3	6,252	-0.05%
2021/11/11	3	193.33	6.3	194.50	193.00	-3.3	6,248	-0.05%
2021/11/10	2	191.76	1.1	193.86	194.00	0.9	6,319	0.01%
2021/11/09	1.2	194.91	4	194.62	194.50	-2.8	6,353	-0.04%
2021/11/08	3.1	192.01	2	193.00	191.50	1.1	6,364	0.02%
2021/11/05	7	193.64	5.2	193.85	193.00	1.8	6,400	0.03%
2021/11/04	1.1	192.45	3	192.00	190.50	-1.9	6,437	-0.03%
2021/11/03	6.1	189.32	0.1	192.50	192.00	6	6,483	0.09%
2021/11/02	4.1	198.39	14.2	195.97	191.50	-10.1	6,617	-0.15%
2021/11/01	24	195.40	64.1	196.30	197.00	-40.1	6,518	-0.62%
2021/10/29	42.2	190.46	16.1	189.88	189.50	26.1	6,392	0.41%
2021/10/28	1	182.00	1	183.00	183.00	0	6,313	0.00%
2021/10/27	0	0.00	1	183.00	182.50	-1	6,353	-0.02%
2021/10/26	1.1	182.50	0	0.00	182.00	1.1	6,424	0.02%
2021/10/25	0	177.00	1	180.00	180.50	-1	6,532	-0.01%
2021/10/22	3.2	180.98	1	179.50	179.00	2.2	6,741	0.03%
2021/10/21	4.1	183.73	1.1	184.77	180.50	3	6,876	0.04%
2021/10/19	4	182.50	2.2	183.03	183.00	1.8	7,066	0.03%
2021/10/18	2	180.00	3	180.33	179.00	-1	7,159	-0.01%
2021/10/15	0	0.00	9.2	183.38	184.00	-9.2	7,337	-0.13%
2021/10/14	3	176.67	0	0.00	176.00	3	7,447	0.04%
2021/10/13	3	177.67	0	0.00	175.00	3	7,552	0.04%
2021/10/12	0	0.00	3	178.33	178.00	-3	7,673	-0.04%
2021/10/08	2	180.75	3.1	180.85	181.00	-1.1	7,840	-0.01%
2021/10/07	3	179.67	5.1	180.03	181.50	-2.1	8,099	-0.03%
2021/10/06	2	175.75	1	174.00	175.00	1	8,891	0.01%
2021/10/05	3	171.83	3	172.00	176.00	0	8,968	0.00%
2021/10/04	1.1	171.12	1	173.50	172.00	0.1	9,015	0.00%
2021/10/01	3	176.81	2	175.00	175.50	1	9,120	0.01%
2021/09/30	0	0.00	2	180.50	181.50	-2	9,188	-0.02%
2021/09/29	16	175.37	1	174.50	174.50	15	9,180	0.16%
2021/09/28	0	184.50	0	0.00	184.00	0	9,168	0.00%
2021/09/27	1.1	188.91	0	0.00	187.00	1.1	9,163	0.01%
2021/09/24	0	0.00	8	189.56	191.00	-8	9,278	-0.09%
2021/09/23	3	187.81	3	189.17	187.50	0	9,399	0.00%
2021/09/22	2	184.75	2	184.25	186.00	0	9,675	0.00%
2021/09/17	0	0.00	3.1	188.02	190.50	-3.1	9,671	-0.03%
2021/09/16	3	188.83	21	188.62	189.00	-18	9,806	-0.18%
2021/09/15	2	191.00	0	0.00	189.00	2	10,108	0.02%
2021/09/14	0	0.00	2	192.25	192.00	-2	10,464	-0.02%
2021/09/13	0	0.00	2	193.00	192.00	-2	10,503	-0.02%
2021/09/10	2	191.00	1.5	189.33	193.50	0.5	10,554	0.00%
2021/09/09	1	188.50	7.1	188.43	189.50	-6.1	10,705	-0.06%
2021/09/08	6.1	185.33	14	186.24	185.00	-7.9	10,742	-0.07%
2021/09/07	18.5	188.93	1	195.50	189.00	17.5	10,701	0.16%
2021/09/06	9	195.67	3.1	195.04	195.50	5.9	10,626	0.06%
2021/09/03	8.2	192.18	30	192.73	194.00	-21.8	10,585	-0.21%
2021/09/02	8	192.45	13	192.42	189.50	-5	10,684	-0.05%
2021/09/01	0	0.00	1.3	193.85	194.00	-1.3	10,842	-0.01%
2021/08/31	9.7	190.57	4	191.01	193.00	5.7	10,880	0.05%
2021/08/30	19.3	193.00	6.1	193.92	193.50	13.2	10,831	0.12%
2021/08/27	32.1	191.22	5.1	190.49	190.00	27	10,694	0.25%
2021/08/26	37.5	187.89	10	188.05	187.50	27.5	10,631	0.26%
2021/08/25	18.1	185.12	22.4	185.02	191.00	-4.3	10,485	-0.04%
2021/08/24	9.1	173.77	23	176.74	174.00	-13.9	10,262	-0.14%
2021/08/23	32	172.95	4.3	170.80	174.00	27.7	10,224	0.27%
2021/08/20	3.2	161.42	4.2	162.33	164.00	-1	10,164	-0.01%
2021/08/19	4.2	166.55	1	164.00	163.50	3.2	10,107	0.03%
2021/08/18	7.2	168.93	7.2	169.83	173.50	0	10,062	0.00%
2021/08/17	6	166.94	3	166.05	166.00	3	10,148	0.03%
2021/08/16	5.4	170.02	0.4	169.64	172.50	5.1	10,093	0.05%
2021/08/13	6.2	175.57	9	174.28	172.50	-2.8	10,033	-0.03%
2021/08/12	4.1	179.74	6.4	179.03	179.00	-2.3	10,040	-0.02%
2021/08/11	10.8	181.14	7	179.86	180.00	3.8	10,077	0.04%
2021/08/10	9.5	181.91	12.3	181.92	182.00	-2.7	10,147	-0.03%
2021/08/09	2.4	188.02	2.1	189.46	187.00	0.3	10,205	0.00%
2021/08/06	17.5	193.83	8.6	193.96	193.00	8.9	10,262	0.09%
2021/08/05	3.7	201.73	3.6	201.88	204.00	0.1	10,235	0.00%
2021/08/04	5.7	199.24	8.4	199.57	199.00	-2.8	10,513	-0.03%
2021/08/03	4.4	196.38	2.6	198.07	199.50	1.9	10,820	0.02%
2021/08/02	0.6	192.00	1.1	193.41	192.50	-0.5	10,893	0.00%
2021/07/30	6.2	190.69	0.1	195.50	189.00	6.1	10,992	0.06%
2021/07/29	4	190.16	3	189.45	195.50	1	11,203	0.01%
2021/07/28	13.5	188.78	16.3	187.62	189.00	-2.8	11,474	-0.02%
2021/07/27	16.4	203.51	17.1	204.45	196.50	-0.7	11,612	-0.01%
2021/07/26	4	209.38	3	211.67	209.00	1	11,672	0.01%
2021/07/23	6.1	214.75	11.3	213.28	210.00	-5.2	11,876	-0.04%
2021/07/22	13.5	213.00	5.1	215.05	212.00	8.4	11,797	0.07%
2021/07/21	9.2	213.10	6.1	215.32	213.00	3.1	11,968	0.03%
2021/07/20	7.2	212.74	7.2	215.75	209.00	0	12,128	0.00%
2021/07/19	9.2	215.56	5	216.40	216.00	4.2	12,481	0.03%
2021/07/16	9.4	209.75	13	211.47	217.00	-3.7	12,839	-0.03%
2021/07/15	15	212.23	13.3	212.99	213.50	1.7	13,757	0.01%
2021/07/14	13.3	209.42	11.8	210.33	210.50	1.6	14,389	0.01%
2021/07/13	31.9	215.00	25.3	215.71	215.50	6.7	14,242	0.05%
2021/07/12	1	200.00	5.4	199.24	200.50	-4.4	13,477	-0.03%
2021/07/09	2.6	196.98	2.1	195.04	196.00	0.6	13,427	0.00%
2021/07/08	10.2	198.08	16.4	198.09	196.00	-6.3	13,477	-0.05%
2021/07/07	11.4	196.47	27	196.31	197.00	-15.6	13,466	-0.12%
2021/07/06	2	192.50	8.4	194.06	192.50	-6.3	13,458	-0.05%
2021/07/05	27.4	193.64	14.1	194.39	194.50	13.3	13,610	0.10%
2021/07/02	5	189.20	4.3	188.69	189.50	0.7	13,814	0.01%
2021/07/01	8.4	187.04	8.1	188.49	187.00	0.3	13,871	0.00%
2021/06/30	6	195.99	3.3	196.38	193.00	2.7	13,947	0.02%
2021/06/29	12.5	195.35	13	195.88	192.00	-0.5	13,885	0.00%
2021/06/28	3.2	188.81	4.2	190.96	191.50	-1	13,710	-0.01%
2021/06/25	7.2	194.04	6.4	193.28	191.00	0.9	13,743	0.01%
2021/06/24	9.1	192.41	13	193.12	194.50	-3.9	13,640	-0.03%
2021/06/23	17.4	187.12	29.9	188.08	191.50	-12.4	13,369	-0.09%
2021/06/22	10	177.85	7.3	177.86	177.50	2.8	13,018	0.02%
2021/06/21	6.2	178.81	5.2	178.77	178.00	1	13,002	0.01%
2021/06/18	10.1	186.91	5.3	186.62	183.00	4.8	12,987	0.04%
2021/06/17	0.3	180.04	0	0.00	185.00	0.3	12,867	0.00%
2021/06/16	3.3	181.95	2.8	182.89	180.00	0.5	12,976	0.00%
2021/06/15	2.8	183.32	0.1	183.00	182.50	2.7	13,000	0.02%
2021/06/11	3	183.67	3.1	182.47	182.00	-0.1	13,061	0.00%
2021/06/10	5	182.69	3.8	183.30	183.00	1.3	13,107	0.01%
2021/06/09	2.9	180.07	10.2	180.05	181.00	-7.3	12,969	-0.06%
2021/06/08	10.3	175.10	7.6	175.42	174.00	2.7	12,752	0.02%
2021/06/07	3.6	169.19	7.6	172.73	172.00	-4	12,733	-0.03%
2021/06/04	4.2	171.48	0	0.00	172.50	4.2	12,735	0.03%
2021/06/03	0	171.50	17.3	170.95	173.00	-17.3	12,838	-0.13%
2021/06/02	2	165.25	3	166.33	165.00	-1	12,791	-0.01%
2021/06/01	3.3	168.95	3	168.67	168.00	0.3	12,867	0.00%
2021/05/31	3.6	166.94	5.5	167.84	168.50	-1.8	12,884	-0.01%
2021/05/28	1	165.50	2.1	165.50	165.00	-1.1	12,907	-0.01%
2021/05/27	5.1	161.12	2	160.50	163.50	3.1	12,956	0.02%
2021/05/26	15.7	164.48	7	165.00	162.00	8.7	13,006	0.07%
2021/05/25	11.5	164.00	14.3	165.15	164.00	-2.7	13,006	-0.02%
2021/05/24	4	151.50	4	153.51	156.00	0	13,123	0.00%
2021/05/21	3	151.00	4	153.13	153.50	-1	13,256	-0.01%
2021/05/20	2.7	148.17	0	0.00	147.50	2.7	13,666	0.02%
2021/05/19	2	151.26	5	150.20	150.00	-3	13,667	-0.02%
2021/05/18	12	150.59	2.3	153.28	154.50	9.7	13,701	0.07%
2021/05/17	9.2	147.85	2	146.50	145.00	7.2	13,815	0.05%
2021/05/14	1.1	154.38	10.1	155.66	155.00	-9	13,665	-0.07%
2021/05/13	8.6	155.04	2.7	153.83	152.00	5.9	13,578	0.04%
2021/05/12	10.8	152.85	7.2	153.88	155.00	3.6	13,449	0.03%
2021/05/11	15.4	159.33	9	160.83	158.00	6.3	13,222	0.05%
2021/05/10	7	175.43	3.2	174.69	172.00	3.8	13,061	0.03%
2021/05/07	3.1	175.67	5.2	177.07	178.50	-2.2	13,058	-0.02%
2021/05/06	4.9	170.33	7.8	173.17	172.50	-3	13,022	-0.02%
2021/05/05	13.9	175.37	14.9	174.03	170.50	-1	12,783	-0.01%
2021/05/04	20.4	184.49	19	183.32	183.00	1.4	12,559	0.01%
2021/05/03	8.3	185.92	23.2	186.91	183.50	-15	12,493	-0.12%
2021/04/29	17.2	199.31	10	199.45	195.50	7.1	12,639	0.06%
2021/04/28	8.3	194.27	5	195.10	196.00	3.2	12,427	0.03%
2021/04/27	15.1	198.56	10.4	199.29	197.50	4.7	12,426	0.04%
2021/04/26	29.5	191.64	68	195.22	200.00	-38.5	12,255	-0.31%
2021/04/23	39	191.54	49.3	190.58	192.50	-10.3	12,017	-0.09%
2021/04/22	23.5	188.44	38.6	192.96	179.00	-15.1	11,844	-0.13%
2021/04/21	82.5	195.24	66.7	196.92	190.50	15.8	11,537	0.14%
2021/04/20	59	186.82	35.8	183.60	190.00	23.2	10,641	0.22%
2021/04/19	18	173.47	10.6	173.16	173.00	7.4	9,991	0.07%
2021/04/16	3	170.17	0	0.00	169.50	3	10,055	0.03%
2021/04/15	1.1	167.59	0	0.00	169.00	1.1	10,170	0.01%
2021/04/14	3.1	167.05	6.1	166.23	168.50	-3	10,245	-0.03%
2021/04/13	5.1	172.68	33.3	170.32	170.00	-28.2	10,377	-0.27%
2021/04/12	34.1	171.41	5	170.20	170.50	29.1	10,532	0.28%
2021/04/09	12.5	172.95	11	170.32	170.00	1.5	10,767	0.01%
2021/04/08	17.4	176.19	20.2	176.31	176.00	-2.7	10,814	-0.03%
2021/04/07	3.4	172.73	1.3	174.38	172.50	2.1	10,851	0.02%
2021/04/06	8.6	171.94	7.8	172.65	174.00	0.8	11,465	0.01%
2021/04/01	4.2	169.50	4.5	169.89	169.50	-0.3	11,433	0.00%
2021/03/31	4	168.63	5.8	169.54	169.00	-1.8	11,478	-0.02%
2021/03/30	1	163.50	1	166.00	167.50	0	11,564	0.00%
2021/03/29	0	163.25	2.7	163.69	164.00	-2.7	11,816	-0.02%
2021/03/26	1.1	160.95	0	0.00	161.00	1.1	12,205	0.01%
2021/03/25	1.2	160.86	1	160.00	160.50	0.2	12,361	0.00%
2021/03/24	2	163.75	1	165.50	162.00	1	12,549	0.01%
2021/03/23	2	166.50	1.2	165.92	166.00	0.8	12,740	0.01%
2021/03/22	2	166.00	1	167.50	165.50	1	12,974	0.01%
2021/03/19	14	166.64	7	167.79	168.00	7	13,214	0.05%
2021/03/18	4.5	166.26	0	0.00	167.00	4.5	13,270	0.03%
2021/03/17	6	167.58	4.3	168.79	165.50	1.7	13,845	0.01%
2021/03/16	5.4	167.55	4.6	167.58	168.50	0.8	14,131	0.01%
2021/03/15	0	165.00	0	0.00	165.50	0	14,731	0.00%
2021/03/12	1	163.00	3	163.50	164.00	-2	14,975	-0.01%
2021/03/11	5	161.10	2	161.50	162.50	3	15,371	0.02%
2021/03/10	3	154.67	4	155.50	156.00	-1	15,671	-0.01%
2021/03/09	3.2	153.32	6	155.75	153.50	-2.8	16,368	-0.02%
2021/03/08	0.3	159.42	3	160.83	157.50	-2.7	16,950	-0.02%
2021/03/05	5.4	160.33	6	161.25	160.00	-0.7	18,104	0.00%
2021/03/04	4.2	160.28	3.3	160.39	160.00	0.9	18,259	0.00%
2021/03/03	4.1	162.62	23.7	162.50	163.50	-19.7	18,387	-0.11%
2021/03/02	3	167.83	0	0.00	166.50	3	18,602	0.02%
2021/02/26	8.2	166.56	6	166.25	167.00	2.2	18,790	0.01%
2021/02/25	21	171.00	10.1	173.58	171.00	10.9	19,109	0.06%
2021/02/24	16.1	175.01	16.1	174.88	170.00	0.1	19,236	0.00%
2021/02/23	10	172.75	4	173.13	172.00	6	18,979	0.03%
2021/02/22	30.5	173.01	40.5	174.12	175.00	-10.1	18,860	-0.05%
2021/02/19	6.2	165.45	5	165.80	167.00	1.2	18,511	0.01%
2021/02/18	2.4	164.60	3.2	164.66	164.00	-0.8	18,916	0.00%
2021/02/17	13	163.69	12.2	164.09	161.50	0.8	18,922	0.00%
2021/02/05	2.2	156.03	0	0.00	155.00	2.2	18,760	0.01%
2021/02/04	0	156.50	0	0.00	157.00	0	18,906	0.00%
2021/02/03	2.1	156.06	9	155.11	155.50	-6.9	19,198	-0.04%
2021/02/02	5.1	157.16	6	156.58	158.00	-0.9	19,247	0.00%
2021/02/01	9.2	149.21	4	149.26	150.00	5.2	19,361	0.03%
2021/01/29	3.9	154.10	5.2	154.23	152.00	-1.3	19,472	-0.01%
2021/01/28	10	157.85	11	157.32	157.50	-1	19,406	-0.01%
2021/01/27	1.1	162.07	2	162.75	162.00	-1	19,456	0.00%
2021/01/26	23.5	166.82	8.2	166.36	162.00	15.3	19,440	0.08%
2021/01/25	24.3	172.59	32.3	173.92	170.50	-8	19,287	-0.04%
2021/01/22	22.5	169.61	22.2	169.96	172.00	0.3	18,999	0.00%
2021/01/21	4.3	161.73	2	160.00	160.00	2.3	18,678	0.01%
2021/01/20	6.3	162.01	0.7	162.81	159.50	5.5	18,700	0.03%
2021/01/19	10.5	163.86	1.1	164.44	165.00	9.3	18,666	0.05%
2021/01/18	6	158.00	16.1	159.19	163.00	-10.1	18,622	-0.05%
2021/01/15	14.5	161.88	26.1	161.17	161.00	-11.6	18,518	-0.06%
2021/01/14	11.3	168.93	4	169.75	167.50	7.3	18,227	0.04%
2021/01/13	7.2	169.93	18	169.64	169.00	-10.8	18,092	-0.06%
2021/01/12	12	170.00	3	170.67	168.50	9	17,950	0.05%
2021/01/11	10.2	172.27	20.1	172.33	174.00	-9.9	17,810	-0.06%
2021/01/08	37	169.74	39.5	169.75	170.00	-2.5	17,740	-0.01%
2021/01/07	24	171.17	35	171.13	172.00	-11	17,767	-0.06%
2021/01/06	49.1	169.99	50	170.27	172.50	-0.9	17,705	0.00%
2021/01/05	32.5	170.76	41	171.76	171.00	-8.5	17,446	-0.05%
2021/01/04	36.1	179.47	26	179.96	177.50	10.1	17,184	0.06%
2020/12/31	18.1	177.18	21.1	176.62	177.50	-3	16,868	-0.02%
2020/12/30	23.1	174.98	35	174.93	175.00	-11.9	16,663	-0.07%
2020/12/29	63.4	173.89	225	174.71	171.00	-161.6	16,395	-0.99%	大賣/鉅額交易
2020/12/28	64.3	168.10	16	168.38	169.00	48.3	15,706	0.31%
2020/12/25	24.2	165.53	24.3	166.90	167.50	-0.2	15,544	0.00%
2020/12/24	29	165.66	21	166.76	165.00	8	15,449	0.05%
2020/12/23	42	166.79	24	167.77	168.00	18	15,348	0.12%
2020/12/22	33	165.68	50	166.03	162.50	-17	15,141	-0.11%
2020/12/21	29	159.90	30.2	160.20	160.50	-1.2	14,756	-0.01%
2020/12/18	28.1	162.56	26	163.15	161.50	2.1	14,595	0.01%
2020/12/17	31.1	166.73	8	165.13	166.50	23.1	14,418	0.16%
2020/12/16	20	168.62	48	168.99	170.00	-28	14,232	-0.20%
2020/12/15	18	166.33	17	168.56	163.00	1	13,968	0.01%
2020/12/14	31	169.24	10.1	169.58	168.50	20.9	13,701	0.15%
2020/12/11	57.4	170.00	68	170.28	168.00	-10.6	13,705	-0.08%
2020/12/10	55	168.45	12.1	168.86	168.00	42.9	13,190	0.33%
2020/12/09	141	172.89	36.6	168.91	172.00	104.4	12,823	0.81%	大買/鉅額交易
2020/12/08	16.1	157.65	17	158.56	159.00	-0.9	12,171	-0.01%
2020/12/07	17.2	154.23	20	157.58	154.50	-2.8	11,949	-0.02%
2020/12/04	33.5	159.03	12	159.83	160.00	21.5	11,594	0.18%
2020/12/03	64.1	157.81	82.1	158.49	160.00	-18	11,330	-0.16%
2020/12/02	85	150.45	71	151.84	154.00	14	10,718	0.13%
2020/12/01	296	145.68	472.3	149.63	144.50	-176.3	10,250	-1.72%	大買/大賣/鉅額交易
2020/11/30	4	141.75	7.1	142.91	143.50	-3.1	9,258	-0.03%
2020/11/27	208.1	130.93	3	128.67	130.50	205.1	9,019	2.27%	大買/鉅額交易
2020/11/26	6	126.33	46.2	127.10	129.00	-40.2	8,867	-0.45%
2020/11/25	8.2	124.39	495.5	126.99	122.00	-487.3	8,601	-5.67%	大賣/鉅額交易
2020/11/24	629.5	125.69	126.1	125.17	125.00	503.4	8,371	6.01%	大買/大賣/鉅額交易
2020/11/23	19.1	119.45	8.1	118.76	120.00	11	7,990	0.14%
2020/11/20	3	116.50	0	0.00	116.50	3	7,791	0.04%
2020/11/19	2	116.50	0.6	116.31	117.00	1.4	7,773	0.02%
2020/11/18	1	116.00	9	116.00	116.00	-8	7,765	-0.10%
2020/11/17	35	118.17	83	118.11	115.50	-48	7,764	-0.62%
2020/11/16	8	115.00	5	114.80	115.00	3	7,533	0.04%
2020/11/13	6	114.25	7	113.50	113.50	-1	7,530	-0.01%
2020/11/12	9	113.72	5	112.80	112.50	4	7,548	0.05%
2020/11/11	16	113.06	16	112.00	114.00	0	7,577	0.00%
2020/11/10	3	107.83	11	107.73	107.50	-8	7,456	-0.11%
2020/11/09	21	108.88	18	109.11	110.00	3	7,487	0.04%
2020/11/06	6	107.33	19	106.79	106.00	-13	7,417	-0.18%
2020/11/05	4	104.25	10	103.80	103.50	-6	7,400	-0.08%
2020/11/04	3	103.50	25	102.74	103.50	-22	7,491	-0.29%
2020/11/03	201	101.00	187	101.13	101.50	14	7,647	0.18%	大買/大賣/
2020/11/02	2	99.45	0	0.00	99.30	2	7,766	0.03%
2020/10/30	0	0.00	1	100.00	99.60	-1	7,843	-0.01%
2020/10/29	3	99.80	0	0.00	99.90	3	7,870	0.04%
2020/10/28	1	103.50	6	102.42	101.50	-5	7,984	-0.06%
2020/10/27	0	0.00	8	103.75	104.00	-8	8,025	-0.10%
2020/10/26	1	104.00	6	104.08	103.00	-5	8,076	-0.06%
2020/10/23	0	0.00	8	102.69	103.00	-8	8,305	-0.10%
2020/10/22	0	0.00	1	102.50	102.00	-1	8,390	-0.01%
2020/10/21	0	0.00	10	102.50	101.50	-10	8,543	-0.12%
2020/10/20	2	102.00	4	101.63	101.00	-2	8,742	-0.02%
2020/10/19	0	0.00	3	101.50	102.00	-3	8,987	-0.03%
2020/10/16	7	103.64	14	102.71	101.00	-7	9,209	-0.08%
2020/10/15	10	102.45	18	103.06	102.50	-8	9,217	-0.09%
2020/10/14	0	0.00	1	99.20	100.50	-1	9,128	-0.01%
2020/10/12	0	0.00	1	98.20	98.00	-1	9,314	-0.01%
2020/10/07	1	97.80	5	98.88	99.00	-4	9,472	-0.04%
2020/10/06	2	98.30	1	98.70	98.50	1	9,629	0.01%
2020/10/05	1	98.60	3	97.77	97.90	-2	9,893	-0.02%
2020/09/30	0	0.00	3	96.73	96.80	-3	10,071	-0.03%
2020/09/29	4	95.88	0	0.00	96.10	4	10,245	0.04%
2020/09/28	1	96.20	1	97.10	96.00	0	10,438	0.00%
2020/09/25	10	94.94	4	94.50	94.40	6	10,471	0.06%
2020/09/24	15	97.87	1	97.90	97.20	14	10,491	0.13%
2020/09/23	2	98.50	0	0.00	99.90	2	10,527	0.02%
2020/09/22	4	98.38	1	98.10	98.50	3	10,541	0.03%
2020/09/21	5	100.40	6	101.75	100.00	-1	10,519	-0.01%
2020/09/18	0	0.00	1	102.00	102.00	-1	10,529	-0.01%
2020/09/17	3	103.00	21	103.50	103.00	-18	10,545	-0.17%
2020/09/16	5	104.70	7	104.36	103.00	-2	10,542	-0.02%
2020/09/15	4	102.00	9	102.50	103.00	-5	10,426	-0.05%
2020/09/14	9	100.89	0	0.00	100.50	9	10,339	0.09%
2020/09/11	4	100.38	2	101.50	100.50	2	10,356	0.02%
2020/09/10	4	101.50	0	0.00	100.50	4	10,358	0.04%
2020/09/09	10	100.73	15	100.29	102.00	-5	10,349	-0.05%
2020/09/08	3	100.50	4	100.40	100.50	-1	10,338	-0.01%
2020/09/07	17	101.38	4.1	101.22	100.00	12.9	10,388	0.12%
2020/09/04	23	101.21	27	101.52	102.50	-4	10,355	-0.04%
2020/09/03	6.1	98.48	13	99.28	101.00	-6.9	10,503	-0.07%
2020/09/02	4	96.98	0	0.00	97.30	4	10,847	0.04%
2020/09/01	5	95.84	20	95.41	96.80	-15	10,883	-0.14%
2020/08/31	14	97.04	1	96.30	96.40	13	10,959	0.12%
2020/08/28	1	96.90	1	97.10	97.40	0	11,085	0.00%
2020/08/27	3	97.97	5	98.30	98.40	-2	11,263	-0.02%
2020/08/26	7	97.76	2	98.25	97.80	5	11,264	0.04%
2020/08/25	4	97.68	0	0.00	97.50	4	11,271	0.04%
2020/08/24	2	96.90	0	0.00	98.00	2	11,270	0.02%
2020/08/21	8	96.46	0	0.00	97.10	8	11,267	0.07%
2020/08/20	25	95.83	12.1	96.80	95.60	12.9	11,224	0.11%
2020/08/19	16	101.78	1	101.00	101.50	15	11,038	0.14%
2020/08/18	8	103.69	8	104.19	104.00	0	11,024	0.00%
2020/08/17	8	104.25	3	104.50	104.00	5	11,026	0.05%
2020/08/14	2.1	102.57	9	102.78	103.50	-6.9	10,886	-0.06%
2020/08/13	5	102.40	14	102.82	101.00	-9	10,794	-0.08%
2020/08/12	7	103.14	4	103.38	103.00	3	10,709	0.03%
2020/08/11	9	104.06	9	103.72	102.50	0	10,656	0.00%
2020/08/10	5	102.50	22	102.50	101.50	-17	10,475	-0.16%
2020/08/07	23	102.52	15	102.20	100.00	8	10,409	0.08%
2020/08/05	9	100.22	27	100.29	99.30	-18	10,260	-0.18%
2020/08/04	3	98.40	3	98.60	98.90	0	10,378	0.00%
2020/08/03	6	97.32	0	0.00	97.00	6	10,731	0.06%
2020/07/31	26	98.08	15	98.23	98.00	11	10,755	0.10%
2020/07/30	3	96.37	0	0.00	97.80	3	10,717	0.03%
2020/07/29	5	94.74	4	94.75	94.50	1	10,733	0.01%
2020/07/28	18	96.40	14	98.36	94.50	4	10,724	0.04%
2020/07/27	17	95.89	2	97.05	95.30	15	10,641	0.14%
2020/07/24	32	98.15	9	97.92	96.10	23	10,589	0.22%
2020/07/23	7	101.36	3	101.67	100.00	4	10,450	0.04%
2020/07/22	20	107.53	12	107.63	108.00	8	10,288	0.08%
2020/07/21	64	105.52	4	106.13	106.00	60	10,074	0.60%
2020/07/20	101	104.51	111	104.46	103.50	-10	9,894	-0.10%	大買/大賣/
2020/07/17	7	102.50	30	102.80	103.00	-23	9,830	-0.23%
2020/07/16	7	102.21	6	104.00	102.00	1	9,847	0.01%
2020/07/15	2	101.50	2	101.50	101.00	0	9,773	0.00%
2020/07/14	5	102.20	0	0.00	101.50	5	9,928	0.05%
2020/07/13	13	103.92	1	104.00	104.50	12	10,021	0.12%
2020/07/10	13	102.23	32	102.92	102.50	-19	10,149	-0.19%
2020/07/09	20	105.25	44	104.97	106.00	-24	10,110	-0.24%
2020/07/08	5.1	102.39	20	102.73	102.50	-14.9	9,882	-0.15%
2020/07/07	2	98.75	6	101.08	99.50	-4	9,766	-0.04%
2020/07/06	1	100.50	61	100.28	100.00	-60	9,890	-0.61%
2020/07/03	14	97.64	10	97.58	97.80	4	10,061	0.04%
2020/07/02	0	0.00	3	97.10	97.00	-3	10,263	-0.03%
2020/07/01	3	95.37	0	0.00	95.40	3	10,373	0.03%
2020/06/30	0	0.00	3	94.57	94.90	-3	10,424	-0.03%
2020/06/29	5	92.72	1	93.00	93.00	4	10,470	0.04%
2020/06/24	12	94.80	0	0.00	94.00	12	10,531	0.11%
2020/06/23	3	93.67	6	93.95	93.90	-3	10,717	-0.03%
2020/06/22	2	93.90	2	93.55	93.10	0	10,897	0.00%
2020/06/19	8	93.70	4	94.10	93.90	4	11,175	0.04%
2020/06/18	3	92.20	0	0.00	92.10	3	11,317	0.03%
2020/06/17	8	92.11	0	0.00	92.40	8	11,436	0.07%
2020/06/16	0	0.00	3	91.70	92.10	-3	11,637	-0.03%
2020/06/15	3	90.83	2	91.35	90.50	1	11,968	0.01%
2020/06/12	3	90.30	0	0.00	91.50	3	12,126	0.02%
2020/06/11	5	92.60	0	0.00	91.50	5	12,253	0.04%
2020/06/10	2	95.20	6	94.83	95.40	-4	12,271	-0.03%
2020/06/09	20	95.65	71	96.21	94.20	-51	12,514	-0.41%
2020/06/08	62	98.33	39.2	97.52	99.00	22.8	12,338	0.18%
2020/06/05	13	92.15	7	92.03	91.80	6	11,890	0.05%
2020/06/04	3	91.60	6	91.70	91.60	-3	11,991	-0.03%
2020/06/03	2	91.50	1	90.90	91.40	1	12,099	0.01%
2020/06/02	10	91.41	8	91.21	91.50	2	11,996	0.02%
2020/06/01	2	88.80	2	88.75	89.00	0	11,938	0.00%
2020/05/29	35	87.94	5	88.50	87.80	30	12,059	0.25%
2020/05/28	1	88.60	1	89.00	89.10	0	12,162	0.00%
2020/05/27	5	88.94	4	88.63	88.70	1	12,309	0.01%
2020/05/26	2	89.80	4	89.70	89.30	-2	12,437	-0.02%
2020/05/25	1	86.20	12	87.08	89.20	-11	12,565	-0.09%
2020/05/22	6	89.60	8	89.30	88.30	-2	12,598	-0.02%
2020/05/21	0	0.00	4	89.00	89.00	-4	12,627	-0.03%
2020/05/20	16	88.04	1	88.20	88.00	15	12,646	0.12%
2020/05/19	17	88.29	1	89.40	88.50	16	12,805	0.12%
2020/05/18	5	86.62	4	87.18	86.80	1	13,041	0.01%
2020/05/15	25	86.50	3	88.80	87.00	22	13,274	0.17%
2020/05/14	11	89.46	6	90.10	88.20	5	13,690	0.04%
2020/05/13	6	91.33	1	91.80	91.00	5	13,873	0.04%
2020/05/12	8	91.96	7	91.51	90.90	1	13,837	0.01%
2020/05/11	11.1	92.15	11	91.87	92.20	0.1	13,890	0.00%
2020/05/08	23	91.05	23	91.20	90.60	0	13,690	0.00%
2020/05/07	11	87.65	2	87.60	87.10	9	13,381	0.07%
2020/05/06	23	87.33	1	88.60	87.20	22	13,392	0.16%
2020/05/05	3	88.30	59	88.43	88.50	-56	13,445	-0.42%
2020/05/04	61	86.94	3	87.30	86.90	58	13,527	0.43%
2020/04/30	51	88.41	45	88.98	89.10	6	13,575	0.04%
2020/04/29	0	0.00	157	86.50	87.00	-157	13,527	-1.16%	大賣/鉅額交易
2020/04/28	156	86.76	2	87.30	86.50	154	13,593	1.13%	大買/鉅額交易
2020/04/27	1	85.50	1	85.60	86.20	0	13,814	0.00%
2020/04/24	4	84.23	4	84.25	84.70	0	13,917	0.00%
2020/04/23	0	85.30	6	85.85	85.20	-6	14,143	-0.04%
2020/04/22	4	84.88	1	84.70	85.10	3	14,263	0.02%
2020/04/21	7	85.69	7	87.87	84.40	0	14,573	0.00%
2020/04/20	3	87.80	3	87.37	87.50	0	14,549	0.00%
2020/04/17	10	88.36	0	0.00	86.40	10	14,507	0.07%
2020/04/16	5	87.70	4	87.65	88.00	1	14,323	0.01%
2020/04/15	40.1	87.86	92	88.00	88.60	-51.9	14,254	-0.36%
2020/04/14	44	85.94	1	86.00	86.00	43	14,050	0.31%
2020/04/10	9	85.03	1	84.20	86.00	8	14,058	0.06%
2020/04/09	5	85.28	5	86.02	84.30	0	14,202	0.00%
2020/04/08	9.3	85.70	16	85.66	86.90	-6.7	14,166	-0.05%
2020/04/07	19	82.52	26	82.24	82.90	-7	13,825	-0.05%
2020/04/06	16	79.63	3	77.47	80.00	13	13,642	0.10%
2020/04/01	5	76.96	0	0.00	77.20	5	13,501	0.04%
2020/03/31	2	78.80	1	80.30	78.20	1	13,445	0.01%
2020/03/30	3	78.03	0	0.00	79.10	3	14,004	0.02%
2020/03/27	3	81.33	4	80.35	79.60	-1	13,950	-0.01%
2020/03/26	1	77.60	4	79.88	80.30	-3	13,817	-0.02%
2020/03/25	17	80.56	4.5	79.40	78.70	12.5	13,737	0.09%
2020/03/24	3	78.00	21	76.94	75.70	-18	13,481	-0.13%
2020/03/23	4	74.25	10	75.65	73.60	-6	13,586	-0.04%
2020/03/20	14	81.31	2	81.55	80.60	12	13,512	0.09%
2020/03/19	10	77.57	202	76.44	75.80	-192	13,392	-1.43%	大賣/鉅額交易
2020/03/18	9	85.64	5	86.00	84.20	4	13,093	0.03%
2020/03/17	8	85.53	5	84.80	84.20	3	13,013	0.02%
2020/03/16	6	89.47	4	89.65	86.50	2	12,937	0.02%
2020/03/13	4	88.90	6	86.48	91.70	-2	12,861	-0.02%
2020/03/12	5	93.78	7	93.81	94.00	-2	12,576	-0.02%
2020/03/11	6	100.53	104	101.02	98.50	-98	12,749	-0.77%	大賣/
2020/03/10	4	99.63	3	98.83	102.00	1	13,169	0.01%
2020/03/09	9	99.78	5	100.14	98.30	4	13,222	0.03%
2020/03/06	7	106.71	4	107.00	106.00	3	13,026	0.02%
2020/03/05	5	107.50	157	107.89	109.00	-152	12,961	-1.17%	大賣/鉅額交易
2020/03/04	7	104.79	1	104.50	103.50	6	12,816	0.05%
2020/03/03	21	108.81	13	110.88	106.50	8	12,681	0.06%
2020/03/02	2	104.00	85	106.46	108.50	-83	12,578	-0.66%
2020/02/27	11	107.23	12	107.50	105.00	-1	12,499	-0.01%
2020/02/26	61	109.20	14	111.68	108.50	47	12,399	0.38%
2020/02/25	105	112.47	4	113.00	113.00	101	12,235	0.83%	大買/鉅額交易
2020/02/24	18	112.75	2	114.25	112.50	16	12,185	0.13%
2020/02/21	37	115.34	4	115.25	116.50	33	12,075	0.27%
2020/02/20	3	117.00	8	116.63	117.00	-5	12,027	-0.04%
2020/02/19	3	115.17	9	114.67	116.00	-6	11,823	-0.05%
2020/02/18	14	113.96	8	113.00	110.50	6	11,515	0.05%
2020/02/17	24.1	113.39	23	112.54	113.00	1.1	11,278	0.01%
2020/02/14	206.2	106.49	220	106.91	108.00	-13.8	10,837	-0.13%	大買/大賣/
2020/02/13	8	103.63	2	103.25	102.00	6	10,571	0.06%
2020/02/12	9	104.28	9	105.11	103.50	0	10,678	0.00%
2020/02/11	1	103.00	5	102.00	103.00	-4	10,836	-0.04%
2020/02/10	4	100.88	1	101.00	101.00	3	10,898	0.03%
2020/02/07	5	103.30	4	102.88	103.00	1	10,875	0.01%
2020/02/06	3	104.33	129	104.56	103.50	-126	11,007	-1.14%	大賣/鉅額交易
2020/02/05	1	104.00	9	102.50	102.00	-8	10,999	-0.07%
2020/02/04	8	101.31	24	99.13	101.00	-16	10,844	-0.15%
2020/02/03	7	96.73	7	96.01	98.20	0	10,802	0.00%
2020/01/31	4	98.20	5	98.48	98.20	-1	10,721	-0.01%
2020/01/30	13	97.77	3	99.80	96.30	10	10,834	0.09%
2020/01/20	1	107.00	9	106.83	107.00	-8	10,654	-0.08%
2020/01/17	212	106.40	432	106.28	105.00	-220	10,615	-2.07%	大買/大賣/鉅額交易
2020/01/16	204	103.75	4	103.13	104.50	200	10,371	1.93%	大買/鉅額交易
2020/01/15	42	101.86	122	101.24	102.00	-80	10,274	-0.78%	大賣/
2020/01/14	0	0.00	1	99.00	99.00	-1	10,037	-0.01%
2020/01/13	2	96.85	1	98.50	98.40	1	10,064	0.01%
2020/01/10	7	97.79	1	96.60	96.50	6	10,379	0.06%
2020/01/09	4	95.93	0	0.00	97.30	4	10,527	0.04%
2020/01/08	8	94.58	12	94.74	94.30	-4	10,582	-0.04%
2020/01/07	34	94.24	7	95.41	94.50	27	10,940	0.25%
2020/01/06	6	98.13	6	99.33	97.00	0	11,240	0.00%
2020/01/03	146	100.83	3	104.00	100.50	143	11,207	1.28%	大買/鉅額交易
2020/01/02	3	103.50	189	102.98	103.00	-186	11,089	-1.68%	大賣/鉅額交易
2019/12/31	21	98.90	2	99.55	99.40	19	10,868	0.17%
2019/12/30	136	100.16	8	100.41	100.00	128	10,903	1.17%	大買/鉅額交易
2019/12/27	34	102.03	9	102.56	101.00	25	10,860	0.23%
2019/12/26	30	102.00	6	101.75	101.50	24	10,872	0.22%
2019/12/25	103.5	103.07	124	102.75	101.50	-20.5	10,938	-0.19%	大買/大賣/
2019/12/24	41	97.76	38	98.40	99.00	3	10,393	0.03%
2019/12/23	81	98.47	4	98.53	98.00	77	10,502	0.73%
2019/12/20	14	97.09	24	97.50	97.80	-10	10,555	-0.09%
2019/12/19	35	95.70	9	96.28	95.70	26	10,832	0.24%
2019/12/18	55	98.75	19	98.58	96.80	36	10,922	0.33%
2019/12/17	8	96.91	33	97.03	97.00	-25	10,619	-0.24%
2019/12/16	3	96.93	22	96.61	96.50	-19	10,560	-0.18%
2019/12/13	6	95.40	0	0.00	94.90	6	10,457	0.06%
2019/12/12	7	95.77	3	95.00	94.50	4	10,397	0.04%
2019/12/11	1	94.50	6	94.80	94.20	-5	10,307	-0.05%
2019/12/10	6	96.20	1	95.60	96.80	5	10,287	0.05%
2019/12/09	15	96.43	10	96.56	97.30	5	10,214	0.05%
2019/12/06	14	97.48	13	97.53	96.70	1	10,146	0.01%
2019/12/05	28	94.82	17	95.68	96.50	11	9,750	0.11%
2019/12/04	12	89.16	14	89.57	90.50	-2	9,211	-0.02%
2019/12/03	2	87.25	80	87.00	87.10	-78	8,989	-0.87%
2019/12/02	1	85.80	1	85.30	87.00	0	8,999	0.00%
2019/11/29	1	86.70	0	0.00	86.80	1	9,037	0.01%
2019/11/28	1	86.70	2	86.30	86.40	-1	9,051	-0.01%
2019/11/27	2	86.60	3	86.23	86.60	-1	9,125	-0.01%
2019/11/26	34	85.71	2	86.35	85.50	32	9,136	0.35%
2019/11/25	2	86.10	0	0.00	86.50	2	9,085	0.02%
2019/11/22	3	87.33	3	87.17	87.10	0	9,060	0.00%
2019/11/21	32	85.99	4	86.00	86.20	28	9,167	0.31%
2019/11/20	1	86.50	0	0.00	86.40	1	9,147	0.01%
2019/11/19	1	87.00	8	87.31	87.30	-7	9,219	-0.08%
2019/11/18	0	0.00	1	88.70	88.80	-1	9,172	-0.01%
2019/11/15	2	88.85	1	88.80	87.80	1	9,208	0.01%
2019/11/14	1	87.20	2	88.35	88.80	-1	9,296	-0.01%
2019/11/13	3	89.60	2	88.50	88.40	1	9,314	0.01%
2019/11/11	1	85.90	8	85.56	86.20	-7	9,336	-0.07%
2019/11/08	11	89.56	2	90.20	88.00	9	9,198	0.10%
2019/11/07	21	93.86	2	93.85	93.60	19	8,931	0.21%
2019/11/06	10	96.47	6	96.67	95.90	4	8,881	0.05%
2019/11/05	8	97.03	7	96.36	98.00	1	8,856	0.01%
2019/11/04	4	94.53	19	94.46	95.20	-15	8,702	-0.17%
2019/11/01	0	0.00	1	92.30	92.30	-1	8,580	-0.01%
2019/10/31	4	92.13	0	0.00	91.80	4	8,647	0.05%
2019/10/30	1	93.30	0	0.00	94.20	1	8,573	0.01%
2019/10/29	6	95.08	8	93.84	94.50	-2	8,572	-0.02%
2019/10/28	8	93.23	0	0.00	94.30	8	8,454	0.09%
2019/10/25	4	93.45	1	93.20	92.90	3	8,395	0.04%
2019/10/24	0	0.00	2	92.15	92.40	-2	8,285	-0.02%
2019/10/22	7	93.19	0	0.00	93.10	7	8,303	0.08%
2019/10/21	3	92.00	3	92.43	92.90	0	8,247	0.00%
2019/10/18	3	91.57	1.4	92.98	91.20	1.6	8,137	0.02%
2019/10/17	3	89.77	1	90.70	91.10	2	7,788	0.03%
2019/10/16	1	90.70	2	90.30	89.00	-1	7,667	-0.01%
2019/10/15	7	91.07	8	90.11	89.20	-1	7,584	-0.01%
2019/10/14	18	88.73	17	89.31	89.30	1	7,306	0.01%
2019/10/09	1	84.10	0	0.00	83.50	1	6,965	0.01%
2019/10/08	0	0.00	1	83.90	83.80	-1	7,069	-0.01%
2019/10/07	1	84.90	2	84.40	84.40	-1	7,055	-0.01%
2019/10/04	9	85.97	7	85.06	85.00	2	7,053	0.03%
2019/10/03	3	84.53	0	0.00	86.20	3	7,094	0.04%
2019/10/02	2	84.60	7	85.00	85.40	-5	7,068	-0.07%
2019/10/01	7	84.23	9	84.57	85.50	-2	7,054	-0.03%
2019/09/27	1	82.80	0	0.00	82.20	1	6,981	0.01%
2019/09/25	0	0.00	2	83.70	83.90	-2	7,102	-0.03%
2019/09/24	3	83.53	5	83.86	83.70	-2	7,306	-0.03%
2019/09/23	1	81.20	2	80.55	81.20	-1	7,012	-0.01%
2019/09/20	3	77.97	2	77.85	78.50	1	7,226	0.01%
2019/09/19	0	0.00	10	76.90	76.90	-10	7,288	-0.14%
2019/09/18	0	0.00	1	77.30	76.30	-1	7,461	-0.01%
2019/09/12	33	77.10	23	77.15	77.20	10	7,719	0.13%
2019/09/05	0	0.00	2	76.40	76.00	-2	8,781	-0.02%
2019/09/04	4	76.25	0	0.00	76.20	4	9,001	0.04%
2019/09/03	0	0.00	13	76.38	76.60	-13	9,084	-0.14%
2019/08/28	6	74.50	3	74.93	73.50	3	9,430	0.03%
2019/08/27	3	74.70	2	74.35	73.80	1	9,447	0.01%
2019/08/26	11	74.18	0	0.00	74.10	11	9,586	0.11%
2019/08/23	1	77.60	0	0.00	77.90	1	9,603	0.01%
2019/08/22	4	78.58	1	77.80	77.90	3	9,722	0.03%
2019/08/21	8	79.94	3	79.60	79.30	5	9,935	0.05%
2019/08/20	1	81.50	0	0.00	80.10	1	10,200	0.01%
2019/08/19	1	81.50	0	0.00	81.20	1	10,388	0.01%
2019/08/16	1	78.00	1	78.20	78.00	0	10,583	0.00%
2019/08/15	3	78.20	6	78.80	77.60	-3	10,991	-0.03%
2019/08/14	1	82.40	1	81.30	80.90	0	11,107	0.00%
2019/08/13	1	80.90	0	0.00	81.00	1	11,418	0.01%
2019/08/12	1	80.80	3	79.93	81.50	-2	11,962	-0.02%
2019/08/08	0	0.00	8	80.16	80.20	-8	12,172	-0.07%
2019/08/07	1	81.00	1	79.90	80.50	0	12,557	0.00%
2019/08/06	0	0.00	16	80.10	82.30	-16	13,207	-0.12%
2019/08/05	1	81.60	2	81.60	80.50	-1	13,657	-0.01%
2019/08/02	1	83.00	0	0.00	81.60	1	14,366	0.01%
2019/08/01	2	86.30	3	85.77	85.50	-1	14,369	-0.01%
2019/07/31	5	84.10	4	84.28	86.00	1	14,460	0.01%
2019/07/30	5	83.68	3	85.00	83.50	2	14,407	0.01%
2019/07/29	7	86.80	2	86.85	86.30	5	14,303	0.03%
2019/07/26	4	87.88	1	87.80	88.00	3	14,319	0.02%
2019/07/25	1	87.80	4	88.20	88.40	-3	14,315	-0.02%
2019/07/24	2	87.05	0	0.00	86.90	2	14,296	0.01%
2019/07/23	1	87.00	2	86.80	86.90	-1	14,345	-0.01%
2019/07/22	0	0.00	1	88.60	88.10	-1	14,336	-0.01%
2019/07/19	1	88.00	0	0.00	88.00	1	14,327	0.01%
2019/07/18	0	0.00	22	87.48	86.80	-22	14,457	-0.15%
2019/07/17	1	89.80	0	0.00	89.90	1	14,406	0.01%
2019/07/16	3	89.77	3	90.47	90.40	0	14,443	0.00%
2019/07/15	22	89.19	0	0.00	89.90	22	14,399	0.15%
2019/07/12	75	87.93	6	88.65	87.90	69	14,471	0.48%
2019/07/11	1	87.70	3	87.73	87.30	-2	14,373	-0.01%
2019/07/10	1	86.40	0	0.00	86.70	1	14,320	0.01%
2019/07/09	1	87.80	10	86.16	85.70	-9	14,289	-0.06%
2019/07/08	0	0.00	1	87.40	87.50	-1	14,264	-0.01%
2019/07/05	1	86.30	2	86.90	87.30	-1	14,345	-0.01%
2019/07/03	2	86.00	4	87.08	85.90	-2	14,760	-0.01%
2019/07/02	17	86.58	4	87.20	87.60	13	14,660	0.09%
2019/07/01	1	85.90	20	84.13	85.90	-19	14,475	-0.13%
2019/06/28	1	80.30	172	80.96	81.60	-171	14,182	-1.21%	大賣/鉅額交易
2019/06/27	185	80.40	33	80.47	80.50	152	14,223	1.07%	大買/鉅額交易
2019/06/26	11	79.92	1	80.70	81.40	10	13,871	0.07%
2019/06/25	59	80.36	7	81.10	80.40	52	13,831	0.38%
2019/06/24	1	82.30	0	0.00	83.00	1	13,652	0.01%
2019/06/21	3	82.50	7	83.33	81.60	-4	13,619	-0.03%
2019/06/20	6	83.03	6	82.97	82.70	0	13,550	0.00%
2019/06/19	161	81.99	20	82.05	82.50	141	13,490	1.05%	大買/鉅額交易
2019/06/18	137	82.07	200	82.55	81.70	-63	13,372	-0.47%	大買/大賣/
2019/06/17	4	83.58	6	83.37	84.20	-2	13,326	-0.02%
2019/06/14	7	82.80	60	82.57	82.10	-53	13,108	-0.40%
2019/06/13	26	79.52	6	79.98	81.50	20	12,776	0.16%
2019/06/12	25	79.54	5	79.80	78.80	20	12,622	0.16%
2019/06/11	1	77.30	5	78.10	78.60	-4	12,490	-0.03%
2019/06/10	1	75.60	3	76.23	76.80	-2	12,428	-0.02%
2019/06/06	54	74.70	1	74.80	74.50	53	12,369	0.43%
2019/06/05	4	78.63	4	79.63	77.90	0	12,215	0.00%
2019/06/04	1	77.10	4	77.75	78.20	-3	12,311	-0.02%
2019/06/03	3	77.73	0	0.00	77.50	3	12,334	0.02%
2019/05/31	3	78.07	6	78.53	78.90	-3	12,294	-0.02%
2019/05/30	5	77.58	4	78.18	77.30	1	12,162	0.01%
2019/05/29	7	77.01	6	77.53	77.20	1	12,097	0.01%
2019/05/28	138	79.05	10	79.29	78.20	128	12,127	1.06%	大買/鉅額交易
2019/05/27	17	82.06	29	82.58	81.10	-12	12,125	-0.10%
2019/05/24	20	81.36	30	81.19	80.90	-10	11,956	-0.08%
2019/05/23	80	78.34	24	80.09	81.20	56	11,812	0.47%
2019/05/22	19	80.58	220	80.23	79.10	-201	11,547	-1.74%	大賣/鉅額交易
2019/05/21	78	75.91	9	77.14	78.90	69	11,219	0.62%
2019/05/20	84	77.10	3	79.27	77.00	81	11,084	0.73%
2019/05/17	6	79.75	83	80.54	80.10	-77	10,837	-0.71%
2019/05/16	6	78.13	9	78.70	78.10	-3	10,412	-0.03%
2019/05/15	10	78.84	4	78.95	78.10	6	10,471	0.06%
2019/05/14	84	79.05	38	77.77	78.00	46	10,559	0.44%
2019/05/13	11	72.99	9	74.07	75.70	2	10,001	0.02%
2019/05/10	32	72.72	227	72.19	72.80	-195	9,585	-2.03%	大賣/鉅額交易
2019/05/09	30	69.35	12	68.66	68.20	18	8,933	0.20%
2019/05/08	9	68.49	16	69.24	69.30	-7	8,874	-0.08%
2019/05/07	0	0.00	2	67.85	67.70	-2	8,904	-0.02%
2019/05/06	1	66.90	0	0.00	67.30	1	9,224	0.01%
2019/05/03	0	0.00	1	68.80	68.20	-1	9,229	-0.01%
2019/05/02	1	67.40	0	0.00	67.30	1	9,228	0.01%
2019/04/30	1	66.20	0	0.00	66.80	1	9,352	0.01%
2019/04/29	5	66.92	0	0.00	67.00	5	9,419	0.05%
2019/04/26	1	69.50	0	0.00	69.50	1	9,474	0.01%
2019/04/25	0	0.00	1	71.30	71.20	-1	9,531	-0.01%
2019/04/24	13.3	71.11	19	71.17	70.30	-5.7	9,697	-0.06%
2019/04/22	6	71.23	2	72.10	70.50	4	9,950	0.04%
2019/04/19	1	69.70	5	70.00	70.60	-4	9,991	-0.04%
2019/04/18	6	69.47	3	69.97	68.60	3	10,232	0.03%
2019/04/17	21	69.49	1	70.00	69.10	20	10,246	0.20%
2019/04/16	45	69.00	3	68.80	69.30	42	10,261	0.41%
2019/04/15	0	0.00	2	68.50	68.30	-2	10,465	-0.02%
2019/04/12	2	68.05	2	67.55	67.70	0	10,741	0.00%
2019/04/11	9	69.62	3	71.90	68.80	6	10,854	0.06%
2019/04/10	2	71.05	3	71.30	71.40	-1	10,908	-0.01%
2019/04/09	10	72.24	18	72.72	71.80	-8	10,984	-0.07%
2019/04/08	0	0.00	1	68.50	68.60	-1	10,831	-0.01%
2019/04/03	2	68.10	1	68.80	67.80	1	10,997	0.01%
2019/04/02	0	0.00	6	68.92	68.40	-6	11,241	-0.05%
2019/04/01	6	68.97	4	69.48	68.20	2	11,713	0.02%
2019/03/29	0	0.00	1	67.40	67.40	-1	11,658	-0.01%
2019/03/28	14	67.58	18	67.13	66.60	-4	12,023	-0.03%
2019/03/26	2	66.80	2	67.70	67.70	0	12,713	0.00%
2019/03/22	12	69.08	44	68.93	68.20	-32	13,122	-0.24%
2019/03/21	37	68.46	6	68.42	68.40	31	13,349	0.23%
2019/03/20	2	68.20	2	68.05	67.80	0	13,583	0.00%
2019/03/19	0	0.00	2	66.75	66.80	-2	13,849	-0.01%
2019/03/18	2	64.95	2	65.20	65.70	0	13,975	0.00%
2019/03/15	2	65.50	2	65.05	64.80	0	14,310	0.00%
2019/03/14	3	64.87	1	65.30	64.30	2	14,582	0.01%
2019/03/13	28	65.21	2	65.45	65.70	26	14,874	0.17%
2019/03/12	1	67.00	6	67.02	66.00	-5	15,052	-0.03%
2019/03/11	1	65.50	0	0.00	65.90	1	15,288	0.01%
2019/03/08	34	65.61	1	65.90	65.10	33	15,954	0.21%
2019/03/07	48	69.54	0	0.00	67.90	48	16,140	0.30%
2019/03/06	1	70.90	6	70.92	70.30	-5	16,581	-0.03%
2019/03/05	1	70.10	4	70.60	70.60	-3	17,126	-0.02%
2019/03/04	5	70.50	0	0.00	70.50	5	17,429	0.03%
2019/02/27	5	72.10	40	71.38	71.40	-35	17,569	-0.20%
2019/02/26	13	72.35	4	72.33	72.60	9	17,810	0.05%
2019/02/25	2	69.05	2	69.75	69.80	0	17,952	0.00%
2019/02/22	11	70.67	2	71.40	70.10	9	18,343	0.05%
2019/02/21	14	71.06	1	71.30	71.20	13	18,311	0.07%
2019/02/20	0	0.00	3	72.90	71.10	-3	18,314	-0.02%
2019/02/19	1	71.70	4	71.70	72.00	-3	18,362	-0.02%
2019/02/18	1	71.30	5	72.60	70.80	-4	18,472	-0.02%
2019/02/15	6	70.93	2	70.90	70.50	4	18,677	0.02%
2019/02/14	4	73.83	206	74.19	72.80	-202	18,739	-1.08%	大賣/鉅額交易
2019/02/13	217	72.55	38	69.67	74.30	179	18,546	0.97%	大買/鉅額交易
2019/02/12	24	68.01	9	67.72	67.60	15	18,191	0.08%
2019/02/11	2	65.90	4	66.00	65.60	-2	18,539	-0.01%
2019/01/30	1	64.50	12	65.57	64.50	-11	18,765	-0.06%
2019/01/28	7	65.27	3	65.90	65.50	4	18,875	0.02%
2019/01/25	6	65.10	19.3	64.99	64.40	-13.3	19,217	-0.07%
2019/01/24	2	62.50	2	63.00	62.50	0	19,111	0.00%
2019/01/23	1	61.60	3	62.60	63.10	-2	19,101	-0.01%
2019/01/22	13	63.20	0	0.00	62.00	13	19,326	0.07%
2019/01/21	5	63.86	1	64.30	63.70	4	19,436	0.02%
2019/01/18	13	63.83	19	64.08	64.30	-6	19,565	-0.03%
2019/01/17	6	64.68	0	0.00	63.60	6	19,619	0.03%
2019/01/16	7	64.27	19	64.41	64.90	-12	19,722	-0.06%
2019/01/15	1	61.70	4	62.23	62.90	-3	19,591	-0.02%
2019/01/14	9	61.10	0	0.00	61.40	9	19,557	0.05%
2019/01/11	4	63.85	5	64.52	63.30	-1	19,391	-0.01%
2019/01/10	1	65.00	11	64.67	64.00	-10	19,377	-0.05%
2019/01/09	4	62.65	3	63.60	62.60	1	19,169	0.01%
2019/01/08	3	62.80	0	0.00	62.50	3	19,230	0.02%
2019/01/07	3	63.63	0	0.00	63.20	3	19,279	0.02%
2019/01/04	4	59.63	10	62.25	62.90	-6	19,258	-0.03%
2019/01/03	7	61.89	0	0.00	61.60	7	19,106	0.04%
2019/01/02	2	62.00	24	62.63	62.80	-22	19,093	-0.12%
2018/12/27	2	62.10	6	61.67	61.20	-4	19,189	-0.02%
2018/12/26	8	60.44	3	60.20	58.50	5	18,918	0.03%
2018/12/25	4	58.35	5	59.86	60.80	-1	18,881	-0.01%
2018/12/24	39	61.23	4	60.40	60.00	35	18,659	0.19%
2018/12/22	7	63.10	8	61.54	63.50	-1	18,227	-0.01%
2018/12/21	31	62.25	54	62.14	63.40	-23	18,292	-0.13%
2018/12/20	24	62.60	12	62.05	61.70	12	18,034	0.07%
2018/12/19	2	70.45	0	0.00	68.50	2	17,677	0.01%
2018/12/18	1	71.20	1	72.10	70.00	0	18,106	0.00%
2018/12/17	19	70.85	11	70.92	71.00	8	18,198	0.04%
2018/12/14	24	66.96	2	68.80	69.20	22	18,092	0.12%
2018/12/13	109	69.32	1	69.80	69.80	108	17,965	0.60%	大買/鉅額交易
2018/12/12	92	69.93	194	70.20	69.30	-102	17,838	-0.57%	大賣/鉅額交易
2018/12/11	9	69.46	6	69.38	68.60	3	17,780	0.02%
2018/12/10	5	70.28	2	70.15	69.60	3	17,754	0.02%
2018/12/07	3	74.93	5	75.24	72.70	-2	17,516	-0.01%
2018/12/06	15	75.47	4	72.30	74.10	11	17,515	0.06%
2018/12/05	10	78.48	10	77.56	78.00	0	17,395	0.00%
2018/12/04	33	82.40	11	82.78	82.10	22	17,367	0.13%
2018/12/03	31	86.06	11	86.54	85.20	20	17,253	0.12%
2018/11/30	6	84.47	6	85.15	84.50	0	16,574	0.00%
2018/11/29	5	84.00	19	84.13	85.80	-14	16,135	-0.09%
2018/11/28	27	78.00	9	80.00	79.90	18	15,623	0.12%
2018/11/27	3	73.97	5	74.78	76.00	-2	15,145	-0.01%
2018/11/26	4	73.15	5	74.08	73.50	-1	14,850	-0.01%
2018/11/23	19	74.29	26	73.35	72.00	-7	14,732	-0.05%
2018/11/22	8	75.46	8	74.41	72.80	0	14,384	0.00%
2018/11/21	4	74.33	4	75.00	77.50	0	13,991	0.00%
2018/11/20	0	0.00	1	70.10	70.50	-1	13,555	-0.01%
2018/11/19	1	69.30	3	69.73	70.10	-2	13,594	-0.01%
2018/11/16	15	69.62	1	71.00	69.00	14	13,591	0.10%
2018/11/15	2	69.10	18	69.31	70.00	-16	13,639	-0.12%
2018/11/14	21	69.64	7	69.43	68.00	14	13,554	0.10%
2018/11/13	43	67.49	11	67.67	71.50	32	13,511	0.24%
2018/11/12	6	68.10	8	67.93	69.00	-2	13,388	-0.01%
2018/11/09	7	66.40	7	67.19	67.50	0	13,312	0.00%
2018/11/08	24	67.16	8	68.18	66.20	16	13,209	0.12%
2018/11/07	2	66.90	17	67.78	69.80	-15	12,822	-0.12%
2018/11/06	25	65.31	25	64.54	63.50	0	12,780	0.00%
2018/11/05	7	65.70	19	66.05	67.40	-12	12,809	-0.09%
2018/11/02	10	66.38	17	66.39	66.40	-7	12,814	-0.05%
2018/11/01	2	61.40	29	62.54	63.30	-27	12,502	-0.22%
2018/10/31	0	0.00	24	57.60	57.60	-24	12,443	-0.19%
2018/10/30	103	52.06	34	52.13	52.40	69	12,483	0.55%	大買/
2018/10/29	5	49.73	23	50.26	51.80	-18	12,405	-0.15%
2018/10/26	5	49.21	11	50.53	47.10	-6	12,467	-0.05%
2018/10/25	34	51.38	0	0.00	50.40	34	12,546	0.27%
2018/10/24	9	56.12	12	56.62	56.00	-3	12,412	-0.02%
2018/10/23	4	58.98	3	59.87	58.30	1	12,263	0.01%
2018/10/22	0	0.00	21	60.85	61.90	-21	12,230	-0.17%
2018/10/19	2	62.35	1	61.90	61.80	1	12,158	0.01%
2018/10/18	24	66.45	11	65.77	65.30	13	12,057	0.11%
2018/10/17	9	65.99	11	65.17	65.20	-2	11,952	-0.02%
2018/10/16	17	65.82	15	64.79	64.00	2	11,921	0.02%
2018/10/15	11	63.92	30	63.50	63.10	-19	11,781	-0.16%
2018/10/12	211	62.65	3	63.03	64.10	208	11,722	1.77%	大買/鉅額交易
2018/10/11	2	63.65	201	63.50	63.50	-199	11,552	-1.72%	大賣/鉅額交易
2018/10/09	1	71.50	0	0.00	70.50	1	11,443	0.01%
2018/10/08	2	66.95	1	67.90	68.00	1	11,287	0.01%
2018/10/05	0	0.00	11	73.26	70.00	-11	11,098	-0.10%
2018/10/04	3	75.17	1	74.80	75.80	2	10,937	0.02%
2018/10/03	5	76.14	4	74.35	74.90	1	10,944	0.01%
2018/10/02	5	79.56	1	79.20	78.50	4	10,874	0.04%
2018/10/01	3	78.33	7	79.69	79.90	-4	10,996	-0.04%
2018/09/28	4	78.70	2	78.85	78.40	2	11,180	0.02%
2018/09/27	5	79.08	2	79.10	77.30	3	11,181	0.03%
2018/09/26	178	76.92	1	79.10	79.50	177	11,262	1.57%	大買/鉅額交易
2018/09/25	79	78.34	260	81.23	78.10	-181	11,179	-1.62%	大賣/鉅額交易
2018/09/21	1	79.30	12	79.59	81.50	-11	10,708	-0.10%
2018/09/20	1	74.70	0	0.00	74.60	1	10,431	0.01%
2018/09/19	2	75.45	2	76.40	74.30	0	10,444	0.00%
2018/09/18	13	72.32	9	71.94	73.90	4	10,448	0.04%
2018/09/17	65	73.83	72	74.52	74.70	-7	10,570	-0.07%
2018/09/14	0	0.00	1	71.80	72.10	-1	10,320	-0.01%
2018/09/13	0	0.00	10	65.50	65.60	-10	10,254	-0.10%
2018/09/12	5	67.32	3	65.90	64.40	2	10,255	0.02%
2018/09/11	23	69.82	12	69.80	69.50	11	10,055	0.11%
2018/09/10	35	71.13	10	70.62	69.50	25	9,872	0.25%
2018/09/07	3	79.17	3	79.17	77.20	0	9,740	0.00%
2018/09/06	0	0.00	5	85.00	85.00	-5	9,688	-0.05%
2018/09/05	0	0.00	5	84.70	84.30	-5	9,854	-0.05%
2018/09/03	2	83.15	20	86.15	83.80	-18	10,218	-0.18%
2018/08/31	6	86.80	1	88.00	88.00	5	10,583	0.05%
2018/08/30	7	88.51	27	89.05	87.50	-20	10,763	-0.19%
2018/08/29	8	86.58	0	0.00	87.40	8	11,085	0.07%
2018/08/28	6	87.30	0	0.00	87.40	6	11,507	0.05%
2018/08/27	2	86.60	14	87.94	88.20	-12	11,612	-0.10%
2018/08/24	21	84.13	0	0.00	84.50	21	11,737	0.18%
2018/08/23	4	86.40	0	0.00	85.20	4	12,123	0.03%
2018/08/22	2	84.65	1	84.70	87.30	1	12,328	0.01%
2018/08/21	2	86.10	1	86.80	86.60	1	12,292	0.01%
2018/08/20	4	86.13	0	0.00	84.20	4	12,374	0.03%
2018/08/17	4	91.35	5	92.70	90.20	-1	12,304	-0.01%
2018/08/16	3	89.50	4	91.18	92.80	-1	12,390	-0.01%
2018/08/15	5	90.00	10	91.50	90.30	-5	12,514	-0.04%
2018/08/14	6	87.00	5	88.10	91.50	1	12,602	0.01%
2018/08/13	3	89.07	4	89.25	88.40	-1	12,638	-0.01%
2018/08/10	7	93.86	0	0.00	93.00	7	12,649	0.06%
2018/08/09	1	95.00	8	97.70	96.10	-7	12,911	-0.05%
2018/08/08	34	98.90	20	103.00	95.60	14	13,595	0.10%
2018/08/07	1	102.50	11	101.05	102.50	-10	13,996	-0.07%
2018/08/06	1	98.60	0	0.00	99.50	1	14,580	0.01%
2018/08/03	0	0.00	22	93.25	97.00	-22	15,125	-0.15%
2018/08/02	41	95.83	9	94.63	92.00	32	15,089	0.21%
2018/08/01	41	101.15	58	101.92	99.20	-17	15,010	-0.11%
2018/07/30	0	0.00	1	107.50	107.00	-1	15,173	-0.01%
2018/07/27	0	0.00	3	110.67	113.00	-3	15,325	-0.02%
2018/07/25	1	111.50	1	113.00	113.00	0	15,812	0.00%
2018/07/23	270	106.54	270	107.91	108.00	0	16,091	0.00%	大買/大賣/
2018/07/20	1	117.50	1	118.50	115.00	0	16,295	0.00%
2018/07/19	3	112.50	3	113.50	115.50	0	16,418	0.00%
2018/07/18	1	115.50	3	116.00	109.50	-2	16,549	-0.01%
2018/07/17	0	0.00	1	115.00	115.00	-1	16,632	-0.01%
2018/07/16	3	115.50	0	0.00	116.50	3	16,937	0.02%
2018/07/13	0	0.00	5	117.30	114.50	-5	17,483	-0.03%
2018/07/12	12	113.63	1	115.00	116.00	11	17,768	0.06%
2018/07/10	9	116.56	1	116.00	115.00	8	18,706	0.04%
2018/07/09	6	115.50	26	112.77	114.00	-20	19,373	-0.10%
2018/07/06	6	111.33	6	113.67	117.50	0	19,510	0.00%
2018/07/05	0	0.00	30	109.50	107.00	-30	19,568	-0.15%
2018/07/04	8	107.81	38	109.32	107.00	-30	19,769	-0.15%
2018/07/03	27	115.74	5	116.00	115.50	22	20,025	0.11%
2018/07/02	30	121.50	55	120.36	115.50	-25	20,029	-0.12%
2018/06/27	0	0.00	1	127.50	128.00	-1	20,283	0.00%
2018/06/26	1	129.50	0	0.00	125.00	1	20,572	0.00%
2018/06/25	0	0.00	31	122.97	127.00	-31	20,422	-0.15%
2018/06/21	0	0.00	1	127.50	129.00	-1	20,592	0.00%
2018/06/20	0	0.00	1	124.00	123.00	-1	20,819	0.00%
2018/06/19	0	0.00	5	125.40	124.00	-5	21,083	-0.02%
2018/06/14	0	0.00	7	126.36	127.50	-7	21,757	-0.03%
2018/06/13	30	124.50	31	129.52	127.50	-1	22,584	0.00%
2018/06/12	0	0.00	1	128.50	128.00	-1	22,755	0.00%
2018/06/11	8	124.88	8	123.75	125.50	0	22,574	0.00%
2018/06/08	33	116.58	7	118.21	120.50	26	22,440	0.12%
2018/06/07	19.5	125.27	9	124.67	125.00	10.5	22,077	0.05%
2018/06/06	4	125.50	12	123.92	128.00	-8	22,058	-0.04%
2018/06/05	7	125.79	12	127.13	122.50	-5	21,956	-0.02%
2018/06/04	2	136.75	31	138.45	136.00	-29	21,514	-0.13%
2018/06/01	7	139.00	7	139.07	137.00	0	21,474	0.00%
2018/05/31	0	0.00	8	145.94	141.00	-8	21,435	-0.04%
2018/05/30	41.1	143.50	13	142.88	143.00	28.1	20,992	0.13%
2018/05/29	9	145.67	38	143.45	143.00	-29	20,769	-0.14%
2018/05/28	19	143.58	14	142.07	142.00	5	20,607	0.02%
2018/05/25	32	139.94	22	137.77	140.00	10	20,488	0.05%
2018/05/24	15	138.00	11	138.00	138.00	4	20,424	0.02%
2018/05/23	13	137.35	4	137.38	137.00	9	20,377	0.04%
2018/05/22	1	142.00	30	141.62	136.50	-29	20,225	-0.14%
2018/05/21	10	141.00	41	140.01	141.00	-31	20,225	-0.15%
2018/05/18	10	136.90	7	138.36	139.00	3	20,217	0.01%
2018/05/17	5	140.50	16	141.56	136.50	-11	20,166	-0.05%
2018/05/16	46	144.35	71	147.39	141.50	-25	20,054	-0.12%
2018/05/15	69	144.80	13	149.08	141.00	56	19,651	0.28%
2018/05/14	7	148.36	45	144.78	151.00	-38	19,438	-0.20%
2018/05/11	38	140.13	91	139.69	137.50	-53	18,840	-0.28%
2018/05/10	31	133.95	12.2	131.32	135.50	18.8	18,366	0.10%
2018/05/09	26	132.21	4	133.00	131.00	22	18,655	0.12%
2018/05/08	17	134.12	15	134.10	132.00	2	18,633	0.01%
2018/05/07	15	131.13	6	132.33	131.00	9	18,638	0.05%
2018/05/04	6	125.75	9	128.33	127.00	-3	18,647	-0.02%
2018/05/03	23	133.39	20	131.75	130.50	3	19,036	0.02%
2018/05/02	22	134.84	21	134.83	134.50	1	19,101	0.01%
2018/04/30	12	130.88	8	131.13	129.00	4	19,276	0.02%
2018/04/27	11	132.77	0.5	131.00	131.00	10.5	19,738	0.05%
2018/04/26	14	129.11	21	125.55	128.50	-7	20,196	-0.03%
2018/04/25	1.5	123.67	15	120.50	124.00	-13.5	20,437	-0.07%
2018/04/24	25	121.70	11	121.32	120.50	14	20,453	0.07%
2018/04/23	2	134.50	1	129.50	128.00	1	20,274	0.00%
2018/04/20	25	132.76	11	133.95	133.00	14	20,187	0.07%
2018/04/19	27	138.39	37	139.64	138.50	-10	19,928	-0.05%
2018/04/18	2	131.00	12.3	130.47	133.00	-10.3	19,375	-0.05%
2018/04/17	44	132.50	12	131.88	127.50	32	19,068	0.17%
2018/04/16	19	135.63	4	132.38	139.00	15	18,751	0.08%
2018/04/13	19	127.66	53	126.01	130.00	-34	18,183	-0.19%
2018/04/12	3	117.67	13	118.88	120.00	-10	17,461	-0.06%
2018/04/11	15	118.90	5	118.00	116.50	10	17,297	0.06%
2018/04/10	8	116.44	2	116.50	115.50	6	17,082	0.04%
2018/04/09	3	109.50	4	110.38	115.50	-1	17,027	-0.01%
2018/04/03	3	105.83	14	105.86	105.50	-11	16,574	-0.07%
2018/04/02	10	107.00	60	106.92	105.00	-50	16,475	-0.30%
2018/03/31	20	106.50	0.1	106.50	106.50	19.9	16,428	0.12%
2018/03/30	22	109.82	10	109.35	107.50	12	16,426	0.07%
2018/03/29	117	107.49	125.3	108.01	107.50	-8.3	16,147	-0.05%	大買/大賣/
2018/03/28	0	0.00	1	102.00	102.00	-1	15,663	-0.01%
2018/03/27	1	103.50	6	104.25	104.50	-5	15,543	-0.03%
2018/03/26	0	0.00	10	100.60	100.50	-10	15,389	-0.06%
2018/03/23	83	99.63	9	100.72	99.10	74	15,300	0.48%
2018/03/22	6	107.67	497	108.47	105.50	-491	14,998	-3.27%	大賣/鉅額交易
2018/03/21	464	107.42	4.5	107.67	107.00	459.5	14,641	3.14%	大買/鉅額交易
2018/03/20	14	107.29	10	108.85	111.00	4	14,362	0.03%
2018/03/19	63	106.33	18	105.86	105.50	45	13,950	0.32%
2018/03/16	19	98.32	32	98.56	98.80	-13	13,064	-0.10%
2018/03/15	20	95.90	0	0.00	96.10	20	12,772	0.16%
2018/03/14	5	95.00	6	96.50	95.80	-1	12,853	-0.01%
2018/03/13	1	97.70	25	97.70	97.20	-24	13,013	-0.18%
2018/03/12	10	96.80	10	98.00	97.30	0	13,020	0.00%
2018/03/09	0	0.00	17	94.15	95.60	-17	12,930	-0.13%
2018/03/08	1	91.90	1	91.50	91.80	0	12,835	0.00%
2018/03/07	4	91.68	4	91.38	90.90	0	12,893	0.00%
2018/03/06	12	90.69	41	89.19	91.50	-29	13,000	-0.22%
2018/03/05	1	88.80	1	89.40	87.50	0	13,032	0.00%
2018/03/02	35	87.70	30	88.31	88.90	5	13,097	0.04%
2018/03/01	34	89.06	42	88.88	89.10	-8	13,126	-0.06%
2018/02/27	21	90.36	27	91.19	89.80	-6	13,196	-0.05%
2018/02/26	12	91.72	5	91.60	90.80	7	13,182	0.05%
2018/02/23	50	94.78	16	94.97	92.30	34	13,170	0.26%
2018/02/22	21	92.99	10	93.50	93.60	11	13,360	0.08%
2018/02/21	5	92.12	17	91.86	93.80	-12	13,935	-0.09%
2018/02/12	27	89.15	20	90.20	88.00	7	13,860	0.05%
2018/02/09	129	89.71	42	87.38	89.00	87	13,859	0.63%	大買/
2018/02/08	70.5	93.52	55	95.42	93.70	15.5	13,774	0.11%
2018/02/07	57	98.25	107	98.47	96.10	-50	13,596	-0.37%	大賣/
2018/02/06	62	93.05	31	93.64	92.50	31	13,462	0.23%
2018/02/05	31	96.20	20	99.35	101.50	11	13,530	0.08%
2018/02/02	33.5	99.73	33	99.73	99.90	0.5	13,821	0.00%
2018/02/01	42	103.83	53	104.49	102.00	-11	13,956	-0.08%
2018/01/31	42	99.09	26	100.06	101.50	16	13,751	0.12%
2018/01/30	10	100.35	38	99.80	100.50	-28	13,742	-0.20%
2018/01/29	31	95.36	90	96.06	99.50	-59	13,513	-0.44%
2018/01/26	127	96.34	31	97.87	94.40	96	13,519	0.71%	大買/
2018/01/25	2	99.50	66	99.81	100.00	-64	13,241	-0.48%
2018/01/24	232	99.36	177	100.46	99.00	55	13,005	0.42%	大買/大賣/
2018/01/23	31	98.08	11	97.75	97.50	20	12,675	0.16%
2018/01/22	18	94.04	173.8	96.57	97.60	-155.8	12,323	-1.26%	大賣/鉅額交易
2018/01/19	33	87.43	87	86.63	88.80	-54	12,166	-0.44%
2018/01/18	12	83.43	17	83.86	83.70	-5	11,858	-0.04%
2018/01/17	7	81.39	0	0.00	81.40	7	12,138	0.06%
2018/01/16	3	81.50	3	82.30	81.50	0	12,388	0.00%
2018/01/15	9	81.92	63	81.46	81.90	-54	12,650	-0.43%
2018/01/12	10	79.60	71	80.13	80.00	-61	13,230	-0.46%
2018/01/11	1	78.90	0	0.00	79.10	1	13,565	0.01%
2018/01/10	8	81.46	2	80.95	79.00	6	13,939	0.04%
2018/01/09	32	81.61	31	81.98	81.50	1	14,253	0.01%
2018/01/08	1	81.50	0	0.00	81.20	1	14,810	0.01%
2018/01/05	34	82.19	170	83.44	81.70	-136	15,666	-0.87%	大賣/鉅額交易
2018/01/04	2	81.60	1	82.50	81.40	1	16,200	0.01%
2018/01/03	154	82.19	14	80.71	81.60	140	16,207	0.86%	大買/鉅額交易
2018/01/02	1	76.50	0	0.00	76.30	1	16,057	0.01%