中美晶 (5483)-大昌-新店券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	2.1	194.98	0	0.00	192.50	2.1	7,644	0.03%
2024/05/02	1	195.00	2	195.00	196.00	-1	7,677	-0.01%
2024/04/30	2	195.50	1	195.50	195.50	1	7,715	0.01%
2024/04/29	1	193.00	27.3	193.57	194.50	-26.3	7,770	-0.34%
2024/04/26	1	192.50	18	192.72	192.50	-17	7,809	-0.22%
2024/04/25	5.1	191.60	1	192.00	191.50	4.1	7,832	0.05%
2024/04/24	6	193.50	7	194.36	194.00	-1	7,903	-0.01%
2024/04/23	4	189.38	0	0.00	188.50	4	7,969	0.05%
2024/04/22	16.3	191.15	34	189.32	188.50	-17.7	8,055	-0.22%
2024/04/19	9.1	193.39	44.6	193.28	192.00	-35.6	8,008	-0.44%
2024/04/18	22.8	200.88	1	199.50	199.50	21.8	7,978	0.27%
2024/04/17	0.2	203.00	4	202.00	202.00	-3.9	8,054	-0.05%
2024/04/16	11.9	199.04	12	199.50	199.00	-0.1	8,071	0.00%
2024/04/15	1.1	208.00	7	209.07	208.50	-5.9	7,963	-0.07%
2024/04/12	2.2	211.43	2	212.00	211.50	0.2	7,933	0.00%
2024/04/11	4	209.50	0	0.00	210.00	4	7,977	0.05%
2024/04/10	2	212.25	7.2	212.22	211.00	-5.2	8,052	-0.06%
2024/04/09	3	210.17	3	211.17	210.50	0	8,170	0.00%
2024/04/08	1.2	210.42	0	0.00	210.50	1.2	8,228	0.01%
2024/04/03	5	211.00	1	211.00	211.00	4	8,250	0.05%
2024/04/02	1.4	210.00	50	209.42	209.50	-48.6	8,294	-0.59%
2024/04/01	13	208.81	2	210.50	208.00	11	8,371	0.13%
2024/03/29	9.2	214.10	10.5	216.33	214.50	-1.3	8,349	-0.01%
2024/03/28	21.1	215.06	2	216.00	215.00	19.1	8,105	0.24%
2024/03/27	7	217.86	8	220.31	223.50	-1	7,891	-0.01%
2024/03/26	8.4	215.96	0	0.00	214.00	8.4	7,710	0.11%
2024/03/25	14.1	221.79	26	222.71	220.00	-11.9	7,706	-0.15%
2024/03/22	30.5	225.28	9.1	224.17	224.00	21.4	7,788	0.27%
2024/03/21	8.4	234.14	5.1	235.00	232.50	3.3	7,772	0.04%
2024/03/20	12	236.83	20.1	237.18	240.00	-8.1	7,614	-0.11%
2024/03/19	11.1	220.73	39.6	222.16	226.00	-28.5	7,048	-0.40%
2024/03/18	9	205.28	12	205.96	207.50	-3	6,610	-0.05%
2024/03/15	7.1	208.24	20	207.75	207.50	-12.9	6,664	-0.19%
2024/03/14	58	215.49	16	215.22	208.50	42	6,596	0.64%
2024/03/13	30.2	217.97	28.3	218.90	215.50	1.9	6,432	0.03%
2024/03/12	6	211.33	9.6	212.44	214.50	-3.6	6,260	-0.06%
2024/03/11	5.5	209.32	6	209.42	209.00	-0.5	6,205	-0.01%
2024/03/08	14.5	212.72	32.3	213.55	209.00	-17.8	6,145	-0.29%
2024/03/07	3	199.97	9.6	200.26	200.50	-6.6	5,714	-0.11%
2024/03/06	0.2	196.33	1.3	196.10	197.00	-1.1	5,628	-0.02%
2024/03/05	7.1	195.13	7.4	195.95	197.00	-0.3	5,650	-0.01%
2024/03/04	2.6	192.89	6	193.25	193.50	-3.4	5,690	-0.06%
2024/03/01	8	190.38	6.1	190.43	189.50	1.9	5,804	0.03%
2024/02/29	1	185.50	0	0.00	185.50	1	5,752	0.02%
2024/02/27	1.1	189.23	2	186.50	186.00	-0.9	5,798	-0.02%
2024/02/26	1	188.00	2	188.75	188.00	-1	5,791	-0.02%
2024/02/23	4	187.75	0.2	188.00	187.00	3.8	5,808	0.07%
2024/02/22	0	0.00	5.1	188.59	188.50	-5.1	5,836	-0.09%
2024/02/21	0.2	186.50	1	186.00	185.50	-0.8	5,847	-0.01%
2024/02/20	2	184.50	1	185.00	186.00	1	5,879	0.02%
2024/02/19	4.2	184.53	1	185.50	184.50	3.2	5,904	0.05%
2024/02/16	0.1	182.50	2	183.50	184.00	-1.9	5,919	-0.03%
2024/02/15	8.3	184.99	2	184.00	184.00	6.3	5,927	0.11%
2024/02/05	0	0.00	2	190.75	192.00	-2	5,864	-0.03%
2024/02/02	1	191.00	1	191.50	191.00	0	5,886	0.00%
2024/02/01	2	191.50	0	0.00	191.50	2	5,896	0.03%
2024/01/31	2	192.25	1	192.00	192.00	1	5,965	0.02%
2024/01/30	1	191.50	0	0.00	192.50	1	5,984	0.02%
2024/01/29	2	193.50	2	192.50	194.00	0	6,038	0.00%
2024/01/26	18	192.47	3	193.00	192.50	15	6,078	0.25%
2024/01/25	11.8	196.90	5	195.70	195.00	6.8	6,152	0.11%
2024/01/24	0	0.00	14.4	202.29	203.50	-14.4	6,207	-0.23%
2024/01/23	6	199.58	14.3	199.08	201.00	-8.3	6,164	-0.13%
2024/01/22	7.1	195.29	3.1	197.66	196.00	4	6,117	0.07%
2024/01/19	0	0.00	6.1	196.48	197.50	-6.1	6,077	-0.10%
2024/01/18	2.2	190.57	1	195.50	195.50	1.2	6,074	0.02%
2024/01/17	8.4	191.92	1	193.00	191.00	7.4	5,984	0.12%
2024/01/16	13.1	194.89	4	195.50	196.00	9.1	5,862	0.16%
2024/01/15	5	201.00	6	200.83	201.00	-1	5,754	-0.02%
2024/01/12	2	197.50	3.1	198.32	200.00	-1.1	5,744	-0.02%
2024/01/11	49	199.65	13.8	200.41	200.00	35.3	5,675	0.62%
2024/01/10	2.8	192.50	6	194.92	196.50	-3.3	5,572	-0.06%
2024/01/09	0.3	193.00	1	193.50	193.00	-0.8	5,525	-0.01%
2024/01/08	2	190.75	2.1	190.53	192.50	-0.1	5,490	0.00%
2024/01/05	3.2	190.47	6	191.50	191.50	-2.8	5,465	-0.05%
2024/01/04	6.1	191.58	12	191.83	191.50	-5.9	5,417	-0.11%
2024/01/03	15.8	193.32	2	193.00	193.00	13.8	5,373	0.26%
2024/01/02	4	196.48	3	199.33	201.00	1	5,226	0.02%
2023/12/29	33	195.30	35	196.03	196.00	-2	5,147	-0.04%
2023/12/28	7.5	196.80	8	196.44	196.00	-0.6	5,112	-0.01%
2023/12/27	19.5	200.69	12	200.00	200.50	7.5	5,047	0.15%
2023/12/26	6.2	200.92	11.4	203.03	207.50	-5.2	4,939	-0.11%
2023/12/22	1	197.50	4.8	197.52	199.00	-3.8	4,744	-0.08%
2023/12/21	0.4	196.88	8	195.44	198.50	-7.6	4,666	-0.16%
2023/12/20	2.1	199.30	0	0.00	198.00	2.1	4,595	0.05%
2023/12/19	3.2	196.84	2	199.00	200.50	1.2	4,467	0.03%
2023/12/18	6.2	197.24	7	202.27	200.50	-0.8	4,314	-0.02%
2023/12/15	3.4	195.79	10.9	197.70	197.50	-7.5	4,171	-0.18%
2023/12/14	2	188.25	2	190.73	191.50	0	3,986	0.00%
2023/12/13	0.1	188.31	0	0.00	187.50	0.1	3,933	0.00%
2023/12/12	0	0.00	3.3	190.03	190.50	-3.3	3,934	-0.08%
2023/12/11	1	185.00	2.3	185.56	185.50	-1.3	3,931	-0.03%
2023/12/08	1	187.00	4	185.38	184.50	-3	3,926	-0.08%
2023/12/07	1	185.00	3	184.83	183.50	-2	3,939	-0.05%
2023/12/06	1	181.02	7.1	184.05	184.50	-6	3,910	-0.15%
2023/12/05	5.3	180.11	2.5	180.40	180.50	2.8	3,885	0.07%
2023/12/04	0.5	183.50	502	183.19	183.00	-501.5	3,840	-13.06%	大賣/鉅額交易
2023/12/01	1.3	183.10	0	0.00	184.50	1.3	3,828	0.03%
2023/11/30	10	183.00	1	186.00	183.00	9	3,797	0.24%
2023/11/29	3	185.00	2.1	184.76	185.00	0.9	3,750	0.02%
2023/11/28	8	183.25	19.3	181.13	182.00	-11.3	3,641	-0.31%
2023/11/27	38	177.05	2	177.75	177.50	36	3,479	1.03%
2023/11/24	0	179.00	20.1	177.91	179.00	-20.1	3,449	-0.58%
2023/11/22	4	174.38	0	0.00	173.50	4	3,373	0.12%
2023/11/21	7.3	175.36	2.3	176.11	175.00	5	3,346	0.15%
2023/11/20	11.3	175.43	3	176.50	175.00	8.3	3,336	0.25%
2023/11/17	0	0.00	10	177.65	177.50	-10	3,321	-0.30%
2023/11/16	5	174.25	7	175.07	176.50	-2	3,282	-0.06%
2023/11/15	5	173.90	6	175.42	174.00	-1	3,243	-0.03%
2023/11/14	15	173.00	11	173.95	173.50	4	3,212	0.12%
2023/11/13	1	175.50	2	176.50	175.50	-1	3,173	-0.03%
2023/11/10	0	0.00	2.3	174.89	175.00	-2.3	3,157	-0.07%
2023/11/09	38	172.50	2	171.50	172.50	36	3,140	1.15%
2023/11/08	6.1	173.81	2	174.00	172.50	4.1	3,184	0.13%
2023/11/07	5	173.90	0	0.00	175.00	5	3,141	0.16%
2023/11/06	2	174.75	7.2	175.27	175.00	-5.2	3,148	-0.16%
2023/11/03	4.3	172.01	4	173.13	173.00	0.3	3,136	0.01%
2023/11/02	3	170.33	11	171.86	173.00	-8	3,191	-0.25%
2023/11/01	4.1	168.49	9	169.08	170.00	-4.9	3,118	-0.16%
2023/10/31	0	0.00	3	164.50	163.50	-3	3,015	-0.10%
2023/10/30	1.3	163.20	2	163.50	164.50	-0.8	3,108	-0.02%
2023/10/27	1	160.50	4	161.50	161.50	-3	3,136	-0.10%
2023/10/26	3	159.33	0	0.00	159.00	3	3,209	0.09%
2023/10/25	1	164.00	1	163.50	162.50	0	3,262	0.00%
2023/10/19	0	0.00	0.2	161.50	162.50	-0.2	3,703	-0.01%
2023/10/18	9	164.39	10	164.60	163.50	-1	3,798	-0.03%
2023/10/16	0	0.00	1	167.00	166.00	-1	4,055	-0.02%
2023/10/13	1	165.50	1	166.00	166.00	0	4,216	0.00%
2023/10/12	1	167.00	4.7	165.82	166.50	-3.7	4,350	-0.09%
2023/10/11	0	0.00	8.3	164.61	164.50	-8.3	4,611	-0.18%
2023/10/06	0	0.00	1	161.50	161.50	-1	4,943	-0.02%
2023/10/05	0	0.00	1	160.50	162.00	-1	5,309	-0.02%
2023/10/04	1.7	158.07	12	159.17	159.00	-10.3	5,327	-0.19%
2023/10/03	1	160.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0.2	160.00	1	160.00	162.00	-0.8	5,302	-0.02%
2023/09/28	1	157.50	0	0.00	157.00	1	5,299	0.02%
2023/09/26	2.2	158.00	3	159.33	157.00	-0.8	5,314	-0.02%
2023/09/25	0	0.00	4	159.75	160.50	-4	5,316	-0.08%
2023/09/22	1	160.00	1	156.50	160.00	0	5,350	0.00%
2023/09/21	7.6	159.25	3	159.00	158.00	4.6	5,345	0.09%
2023/09/20	0.3	163.50	1.8	161.21	162.00	-1.5	5,322	-0.03%
2023/09/19	3.7	163.66	0	0.00	163.50	3.7	5,329	0.07%
2023/09/18	0.1	166.00	0	0.00	165.00	0.1	5,339	0.00%
2023/09/15	2	165.75	2.5	166.04	166.50	-0.5	5,428	-0.01%
2023/09/14	15.6	164.39	17.7	165.47	164.00	-2.2	5,382	-0.04%
2023/09/13	5	161.10	3	161.00	161.00	2	5,290	0.04%
2023/09/12	5.8	160.77	14	161.04	161.00	-8.2	5,355	-0.15%
2023/09/11	13.1	157.61	3	157.67	157.00	10.1	5,353	0.19%
2023/09/08	8	156.12	5	155.80	155.50	3	5,383	0.06%
2023/09/07	5	159.10	4.1	160.48	158.00	0.9	5,393	0.02%
2023/09/06	6	158.08	10	159.15	158.50	-4	5,367	-0.07%
2023/09/05	2	159.50	0	0.00	160.00	2	5,363	0.04%
2023/09/04	2	159.00	1	159.00	160.00	1	5,371	0.02%
2023/09/01	9	158.28	5	158.20	158.50	4	5,370	0.07%
2023/08/31	2.3	156.83	1	157.00	156.50	1.3	5,404	0.02%
2023/08/30	1.1	156.07	1	157.00	156.50	0.1	5,424	0.00%
2023/08/29	0.1	155.50	4	155.38	155.50	-3.9	5,451	-0.07%
2023/08/28	1	154.50	2	155.25	154.50	-1	5,477	-0.02%
2023/08/25	7	152.57	0	0.00	152.50	7	5,505	0.13%
2023/08/24	3	155.17	3	154.83	154.50	0	5,537	0.00%
2023/08/23	4	154.63	4	155.13	155.00	0	5,562	0.00%
2023/08/22	0	0.00	2	153.00	153.00	-2	5,614	-0.04%
2023/08/21	5	155.00	8	153.56	153.50	-3	5,652	-0.05%
2023/08/18	9.1	153.89	3	155.17	154.00	6	5,687	0.11%
2023/08/17	22	154.30	13	154.50	156.50	9	5,682	0.16%
2023/08/16	3	150.83	2	152.00	152.00	1	5,669	0.02%
2023/08/15	9.1	154.07	5	154.60	153.00	4.1	5,663	0.07%
2023/08/14	2	152.26	5.6	154.00	154.50	-3.5	5,662	-0.06%
2023/08/11	6.1	158.75	1	157.50	157.50	5.1	5,620	0.09%
2023/08/10	1	158.50	2	158.50	158.50	-1	5,613	-0.02%
2023/08/09	8.3	159.76	3	159.83	160.00	5.3	5,595	0.09%
2023/08/08	19.2	161.23	5.2	161.12	161.50	14	5,567	0.25%
2023/08/07	7	167.36	0	0.00	167.50	7	5,498	0.13%
2023/08/04	4.5	164.53	7	164.29	165.50	-2.5	5,469	-0.05%
2023/08/02	6.5	164.87	0	0.00	163.00	6.5	5,465	0.12%
2023/08/01	7	169.07	2.3	168.70	168.50	4.7	5,424	0.09%
2023/07/31	5	173.40	5	171.90	171.50	0	5,375	0.00%
2023/07/28	4.4	170.15	3.2	171.53	171.00	1.2	5,311	0.02%
2023/07/27	1	168.50	9	169.17	169.50	-8	5,230	-0.15%
2023/07/26	15.5	170.10	4	168.13	165.50	11.5	5,150	0.22%
2023/07/25	16	176.41	20	176.40	175.50	-4	4,990	-0.08%
2023/07/24	22	180.70	7	180.07	180.50	15	4,881	0.31%
2023/07/21	6.3	179.80	4	178.88	180.00	2.3	4,755	0.05%
2023/07/20	5.6	181.24	4	182.13	181.50	1.6	4,673	0.03%
2023/07/19	32.5	181.05	6.6	183.00	179.00	25.9	4,567	0.57%
2023/07/18	10.3	181.43	9	183.22	183.00	1.3	4,378	0.03%
2023/07/17	5	182.70	8	183.06	182.00	-3	4,233	-0.07%
2023/07/14	37.3	184.05	17.1	182.22	185.00	20.2	4,107	0.49%
2023/07/13	48.6	178.91	14	179.36	177.50	34.6	3,826	0.90%
2023/07/12	11.7	172.65	33.5	171.62	176.50	-21.8	3,439	-0.63%
2023/07/11	1	162.50	1	162.00	162.50	0	3,081	0.00%
2023/07/10	1	160.00	0	0.00	160.00	1	3,063	0.03%
2023/07/07	2	160.00	1	158.00	159.00	1	3,079	0.03%
2023/07/06	27	160.00	2	161.00	161.00	25	3,086	0.81%
2023/07/05	3	161.50	0	0.00	161.50	3	3,110	0.10%
2023/07/04	3	161.17	2	162.00	161.50	1	3,100	0.03%
2023/06/30	0	0.00	1.2	160.58	161.50	-1.2	3,136	-0.04%
2023/06/29	0	0.00	5	159.50	159.00	-5	3,114	-0.16%
2023/06/28	1	160.00	2	157.75	158.00	-1	3,117	-0.03%
2023/06/27	2.3	157.72	2.5	160.20	157.50	-0.3	3,127	-0.01%
2023/06/26	1	154.50	4	157.25	157.00	-3	3,104	-0.10%
2023/06/21	14	156.25	3	157.50	156.00	11	3,097	0.36%
2023/06/20	0	0.00	1	161.00	160.50	-1	3,024	-0.03%
2023/06/19	0.5	162.50	1	162.00	162.00	-0.6	3,062	-0.02%
2023/06/16	3	163.17	0.3	164.00	164.00	2.7	3,044	0.09%
2023/06/15	1.3	161.46	6	161.25	161.50	-4.8	3,018	-0.16%
2023/06/14	1	159.50	2	160.00	160.00	-1	3,166	-0.03%
2023/06/13	1	160.00	12	159.88	159.50	-11	3,155	-0.35%
2023/06/12	0	157.00	11	157.14	157.00	-11	3,149	-0.35%
2023/06/09	3	156.83	2	156.50	156.50	1	3,167	0.03%
2023/06/08	2	156.25	0	0.00	156.00	2	3,152	0.06%
2023/06/07	0	0.00	12	158.25	159.00	-12	3,186	-0.38%
2023/06/06	6	157.08	2.3	157.33	157.00	3.8	3,200	0.12%
2023/06/05	30	160.48	3	160.17	160.00	27	3,184	0.85%
2023/06/02	0	0.00	9	157.50	158.00	-9	3,186	-0.28%
2023/06/01	3	157.33	34	157.82	157.00	-31	3,168	-0.98%
2023/05/31	0	0.00	12	159.46	159.00	-12	3,155	-0.38%
2023/05/30	0	0.00	3	159.00	159.00	-3	3,136	-0.10%
2023/05/29	6	160.58	11	159.86	159.50	-5	3,164	-0.16%
2023/05/26	49.3	158.46	5	158.00	158.50	44.3	3,150	1.40%
2023/05/25	1	156.50	7	156.64	156.50	-6	3,128	-0.19%
2023/05/24	4.2	154.52	9	154.00	155.50	-4.9	3,096	-0.16%
2023/05/23	8	153.88	4.1	154.24	153.00	3.9	3,068	0.13%
2023/05/22	2	153.00	1	152.00	153.00	1	3,047	0.03%
2023/05/19	15	151.30	4	151.75	151.00	11	3,023	0.36%
2023/05/18	4.3	152.29	41.2	151.56	152.50	-36.9	3,002	-1.23%
2023/05/17	3.3	149.85	5	149.70	150.50	-1.7	2,987	-0.06%
2023/05/16	0	0.00	1	149.50	148.50	-1	2,967	-0.03%
2023/05/15	4	148.50	1	149.50	148.50	3	2,944	0.10%
2023/05/12	1	146.00	0	0.00	147.00	1	2,956	0.03%
2023/05/11	9.3	147.36	1	149.00	146.50	8.3	2,950	0.28%
2023/05/10	0	0.00	1	152.00	151.00	-1	2,928	-0.03%
2023/05/09	4.3	151.19	4	153.00	151.00	0.3	2,947	0.01%
2023/05/08	5.2	153.62	12	154.33	154.50	-6.8	2,946	-0.23%
2023/05/05	1.1	146.12	2	146.75	148.00	-1	2,897	-0.03%
2023/05/04	3	145.17	0	0.00	145.00	3	2,945	0.10%
2023/05/03	2	147.00	0	0.00	147.00	2	2,980	0.07%
2023/05/02	1	150.00	0	0.00	150.00	1	3,042	0.03%
2023/04/28	0	0.00	1	148.00	147.50	-1	3,118	-0.03%
2023/04/27	2	146.00	2	145.75	146.50	0	3,122	0.00%
2023/04/26	1	144.50	0	0.00	144.50	1	3,125	0.03%
2023/04/25	32.1	148.87	17	145.29	144.00	15.1	3,132	0.48%
2023/04/24	2	148.50	0	0.00	148.00	2	3,116	0.06%
2023/04/21	2	151.25	1	151.00	149.00	1	3,251	0.03%
2023/04/20	3	151.00	10	149.50	149.00	-7	3,261	-0.21%
2023/04/19	4	152.25	0	0.00	151.50	4	3,293	0.12%
2023/04/18	4	154.38	2	154.00	153.00	2	3,307	0.06%
2023/04/17	0	0.00	15	156.00	155.00	-15	3,310	-0.45%
2023/04/14	5	155.70	1	154.50	155.50	4	3,329	0.12%
2023/04/13	4	155.25	0	0.00	154.00	4	3,363	0.12%
2023/04/12	3.1	155.86	4	155.88	156.00	-1	3,362	-0.03%
2023/04/11	0	0.00	3	157.83	157.00	-3	3,357	-0.09%
2023/04/10	19	157.95	3	157.83	156.50	16	3,374	0.47%
2023/04/07	0.1	154.65	3	154.17	154.50	-2.9	3,330	-0.09%
2023/04/06	7	153.00	0	0.00	152.50	7	3,321	0.21%
2023/03/31	2	157.25	3	158.00	156.00	-1	3,311	-0.03%
2023/03/30	0.1	157.00	3.5	156.09	156.50	-3.4	3,324	-0.10%
2023/03/29	1	153.50	0	0.00	153.50	1	3,355	0.03%
2023/03/28	2.3	154.35	1	154.00	154.00	1.3	3,451	0.04%
2023/03/27	1	157.00	6	157.08	157.00	-5	3,461	-0.14%
2023/03/24	3	156.50	3	156.17	156.50	0	3,506	0.00%
2023/03/23	53	154.29	0.5	156.00	155.50	52.5	3,508	1.50%
2023/03/22	6.1	153.10	4	154.38	154.00	2.1	3,486	0.06%
2023/03/21	1	152.50	0	0.00	152.50	1	3,432	0.03%
2023/03/20	59.2	152.10	4	152.00	152.00	55.2	3,439	1.60%
2023/03/17	11.7	154.61	104	154.48	154.00	-92.3	3,404	-2.71%	大賣/
2023/03/16	0.3	159.10	2	158.75	159.00	-1.8	3,238	-0.05%
2023/03/15	30.2	157.50	2	157.75	157.50	28.2	3,260	0.86%
2023/03/14	5.1	154.21	1	153.50	153.50	4.1	3,248	0.13%
2023/03/13	2	155.25	2.4	156.35	157.00	-0.4	3,238	-0.01%
2023/03/10	6.4	157.97	4	157.00	156.00	2.4	3,232	0.07%
2023/03/09	2	162.25	2	163.00	162.00	0	3,243	0.00%
2023/03/08	2	161.25	1	161.50	162.00	1	3,232	0.03%
2023/03/07	3	161.33	5	160.60	161.50	-2	3,229	-0.06%
2023/03/06	2	159.50	0	0.00	159.50	2	3,222	0.06%
2023/03/03	1	158.00	0	0.00	158.00	1	3,214	0.03%
2023/03/02	1	158.00	0	0.00	158.50	1	3,239	0.03%
2023/03/01	3	157.33	20	153.50	159.50	-17	3,243	-0.52%
2023/02/24	4	159.50	0	0.00	159.00	4	3,199	0.13%
2023/02/23	2	162.75	6	163.17	164.50	-4	3,185	-0.13%
2023/02/22	1	158.00	0	0.00	160.00	1	3,228	0.03%
2023/02/20	0	0.00	1	161.00	161.50	-1	3,438	-0.03%
2023/02/17	0	161.50	0	0.00	161.00	0	3,612	0.00%
2023/02/16	0	0.00	5	160.80	162.00	-5	3,714	-0.13%
2023/02/15	5.2	159.10	40	158.50	157.50	-34.8	3,886	-0.90%
2023/02/14	2.2	160.55	0	0.00	161.50	2.2	3,988	0.06%
2023/02/13	0.1	161.50	0	0.00	162.00	0.1	4,029	0.00%
2023/02/10	1.2	162.08	0.5	164.00	163.00	0.7	4,154	0.02%
2023/02/09	0	0.00	4	165.50	166.00	-4	4,266	-0.09%
2023/02/08	4	164.00	6	165.16	165.00	-2	4,329	-0.05%
2023/02/07	4	163.00	2.4	162.75	163.00	1.6	4,319	0.04%
2023/02/06	2.3	160.31	0	0.00	159.50	2.3	4,351	0.05%
2023/02/03	21	166.02	0.1	165.50	165.50	20.9	4,322	0.48%
2023/02/02	11	167.50	1	167.98	168.00	10	4,322	0.23%
2023/02/01	0.1	164.33	3.1	163.60	165.00	-3	4,318	-0.07%
2023/01/31	30	162.50	4	163.50	162.50	26	4,290	0.61%
2023/01/30	1	160.50	4.3	161.19	160.50	-3.3	4,233	-0.08%
2023/01/16	1.2	156.37	1	155.50	155.50	0.2	4,230	0.00%
2023/01/13	5	155.80	3.1	155.01	155.00	2	4,252	0.05%
2023/01/12	3.5	157.52	1	156.50	156.50	2.5	4,267	0.06%
2023/01/11	12.1	158.48	25	160.02	161.50	-12.9	4,273	-0.30%
2023/01/10	1.1	156.95	6.3	155.71	156.50	-5.2	4,166	-0.12%
2023/01/09	21	154.31	12.1	155.38	156.00	8.9	4,184	0.21%
2023/01/06	29	150.50	5.3	148.70	150.50	23.7	4,186	0.57%
2023/01/05	0.4	147.50	1	147.50	146.50	-0.6	4,272	-0.01%
2023/01/04	2	144.50	2	145.00	145.00	0	4,313	0.00%
2023/01/03	0	0.00	5	142.00	145.50	-5	4,428	-0.11%
2022/12/30	2.7	140.44	2	141.00	139.50	0.7	4,437	0.02%
2022/12/29	2	138.00	3	138.67	138.50	-1	4,461	-0.02%
2022/12/28	6	139.58	0	0.00	138.00	6	4,519	0.13%
2022/12/27	4	144.00	2	144.50	143.50	2	4,532	0.04%
2022/12/26	0	0.00	13	143.00	143.00	-13	4,613	-0.28%
2022/12/23	5	141.90	4	143.13	143.50	1	4,740	0.02%
2022/12/22	2	145.50	2	146.00	145.50	0	4,824	0.00%
2022/12/21	3.1	144.74	0.3	144.50	143.00	2.8	4,939	0.06%
2022/12/20	4.5	147.33	27	147.17	144.00	-22.5	5,049	-0.45%
2022/12/19	0.1	153.00	2	152.00	153.50	-1.9	5,032	-0.04%
2022/12/16	6	153.75	2.2	154.45	153.50	3.8	5,039	0.08%
2022/12/15	1.4	158.13	0	0.00	158.50	1.4	4,993	0.03%
2022/12/14	0	0.00	3.1	156.16	157.00	-3.1	5,017	-0.06%
2022/12/13	2	154.75	1	153.00	153.00	1	5,036	0.02%
2022/12/12	1.1	153.45	1	153.50	153.50	0.1	5,053	0.00%
2022/12/09	2.2	156.45	0.4	156.00	154.50	1.8	5,071	0.04%
2022/12/08	1	153.00	0	0.00	155.50	1	5,073	0.02%
2022/12/07	2	155.00	5.2	154.62	155.00	-3.2	5,069	-0.06%
2022/12/06	4	158.63	0	0.00	158.50	4	5,068	0.08%
2022/12/05	1	163.00	3	162.67	162.00	-2	5,107	-0.04%
2022/12/02	3	161.17	4	161.13	161.50	-1	5,158	-0.02%
2022/12/01	8.3	161.34	10	161.90	161.00	-1.7	5,195	-0.03%
2022/11/30	0	0.00	17	157.50	159.00	-17	5,157	-0.33%
2022/11/29	5	155.80	0	0.00	156.00	5	5,186	0.10%
2022/11/28	15	156.50	0	0.00	158.00	15	5,196	0.29%
2022/11/25	0	159.00	5	159.00	158.00	-5	5,199	-0.10%
2022/11/24	17	160.76	22.1	160.55	160.50	-5.1	5,219	-0.10%
2022/11/23	1.3	158.20	4	158.50	159.50	-2.8	5,266	-0.05%
2022/11/22	0.1	157.60	1	158.49	158.50	-0.9	5,298	-0.02%
2022/11/21	3	157.17	1.4	157.83	157.00	1.7	5,321	0.03%
2022/11/18	7.1	158.33	31	156.48	156.50	-23.9	5,346	-0.45%
2022/11/17	1.1	160.41	0.1	160.00	162.00	1.1	5,279	0.02%
2022/11/16	8.1	159.61	4	159.75	162.00	4.1	5,259	0.08%
2022/11/15	1.1	161.91	10	159.40	162.00	-8.9	5,155	-0.17%
2022/11/14	30.2	154.68	1	154.00	155.50	29.2	5,060	0.58%
2022/11/11	35	155.61	65.5	154.52	155.00	-30.5	5,034	-0.61%
2022/11/10	1	145.50	6.1	145.83	147.00	-5.1	4,979	-0.10%
2022/11/09	4.1	140.87	5.2	141.46	142.00	-1.1	4,940	-0.02%
2022/11/08	13.3	139.29	4	139.88	139.00	9.3	4,940	0.19%
2022/11/07	23	137.41	9	135.50	137.50	14	4,873	0.29%
2022/11/04	27	129.63	17	130.35	130.50	10	4,890	0.20%
2022/11/03	2	126.50	5	126.50	127.50	-3	4,889	-0.06%
2022/11/02	15	127.83	3	129.00	127.00	12	4,998	0.24%
2022/11/01	3	125.00	5	125.50	125.50	-2	5,005	-0.04%
2022/10/31	1	123.50	1	124.50	124.00	0	5,223	0.00%
2022/10/28	12	123.17	4.5	122.50	121.50	7.5	5,237	0.14%
2022/10/27	2	125.25	4.4	124.54	125.50	-2.4	5,201	-0.05%
2022/10/26	1	120.50	10	121.30	121.50	-9	5,210	-0.17%
2022/10/25	5	121.80	3	121.83	120.50	2	5,208	0.04%
2022/10/24	5.1	124.08	6	124.75	122.00	-0.9	5,200	-0.02%
2022/10/21	0	0.00	2	121.50	121.00	-2	5,162	-0.04%
2022/10/20	6	120.75	7	121.14	121.50	-1	5,159	-0.02%
2022/10/19	4	122.50	3	122.67	120.50	1	5,171	0.02%
2022/10/18	2	123.00	0	0.00	122.50	2	5,159	0.04%
2022/10/17	5.1	118.01	7	118.79	121.50	-1.9	5,242	-0.04%
2022/10/14	7	121.43	6	122.58	121.50	1	5,266	0.02%
2022/10/13	5.2	120.55	7	120.07	117.00	-1.8	5,300	-0.03%
2022/10/12	10	123.30	8	123.06	123.00	2	5,252	0.04%
2022/10/11	5.2	122.79	5	124.70	122.00	0.2	5,282	0.00%
2022/10/07	8.3	133.28	0	0.00	131.00	8.3	5,208	0.16%
2022/10/06	6.5	134.41	6	135.75	136.50	0.5	5,207	0.01%
2022/10/05	6.6	136.00	5	136.90	135.50	1.6	5,209	0.03%
2022/10/04	3	133.00	3	134.33	133.00	0	5,177	0.00%
2022/10/03	4.4	127.24	3	126.83	129.00	1.4	5,154	0.03%
2022/09/30	18	127.47	17.6	128.74	131.00	0.4	5,141	0.01%
2022/09/29	3.3	131.66	4.2	131.88	131.00	-0.9	5,093	-0.02%
2022/09/28	5.1	133.09	5.1	132.70	132.00	0	5,042	0.00%
2022/09/27	27.1	139.40	13	141.92	140.50	14.1	4,938	0.29%
2022/09/26	4.6	150.80	76	149.40	148.50	-71.4	4,850	-1.47%
2022/09/23	16.5	159.29	1	158.50	157.00	15.5	4,901	0.32%
2022/09/22	1	155.00	0	0.00	156.50	1	4,893	0.02%
2022/09/21	10.2	158.64	2.2	157.09	157.00	8	4,917	0.16%
2022/09/20	4.3	160.84	2	162.25	161.50	2.3	4,902	0.05%
2022/09/19	4	160.38	2	160.00	159.50	2	4,929	0.04%
2022/09/16	4.1	161.07	1.2	161.91	160.50	2.9	4,974	0.06%
2022/09/15	6.4	165.67	2	164.00	164.00	4.4	5,015	0.09%
2022/09/14	23.2	163.83	2	164.25	165.00	21.2	5,091	0.42%
2022/09/13	22	167.02	2	167.75	167.00	20	5,132	0.39%
2022/09/12	25.6	168.26	13.1	167.95	168.50	12.5	5,211	0.24%
2022/09/08	2	163.00	1.2	163.58	163.50	0.8	5,360	0.01%
2022/09/07	45.1	159.58	44	158.55	158.50	1.1	5,372	0.02%
2022/09/06	0	0.00	22.2	161.67	163.50	-22.2	5,371	-0.41%
2022/09/05	5.2	161.58	0	0.00	162.00	5.2	5,435	0.10%
2022/09/02	23	166.37	2	166.50	166.00	21	5,510	0.38%
2022/09/01	5	164.70	101	163.51	164.50	-96	5,499	-1.75%	大賣/
2022/08/31	9	167.50	0	0.00	167.50	9	5,561	0.16%
2022/08/30	1	163.50	6.1	167.57	168.00	-5.1	5,559	-0.09%
2022/08/29	3.1	160.52	7	160.57	161.00	-3.9	5,496	-0.07%
2022/08/26	15.3	167.31	2	167.25	166.50	13.3	5,514	0.24%
2022/08/25	1	168.00	2	167.50	167.00	-1	5,535	-0.02%
2022/08/24	3	166.50	0.2	165.00	164.00	2.8	5,560	0.05%
2022/08/23	12.2	162.01	11	163.00	166.00	1.2	5,648	0.02%
2022/08/22	11	165.55	6	166.00	164.50	5	5,753	0.09%
2022/08/19	12.7	167.88	4	167.75	166.00	8.7	5,751	0.15%
2022/08/18	15	167.60	11	167.95	169.00	4	5,698	0.07%
2022/08/17	5	166.90	8	166.69	167.50	-3	5,659	-0.05%
2022/08/16	4	164.25	6.1	163.02	163.00	-2.1	5,586	-0.04%
2022/08/15	31	160.94	1	160.00	160.00	30	5,515	0.54%
2022/08/12	1	161.50	1	161.50	161.50	0	5,470	0.00%
2022/08/11	1	160.50	18.3	161.39	161.00	-17.3	5,467	-0.32%
2022/08/10	3	155.67	2	156.25	156.50	1	5,418	0.02%
2022/08/09	1	152.50	9.1	153.78	155.50	-8.1	5,402	-0.15%
2022/08/08	30	150.75	10	149.95	151.50	20	5,417	0.37%
2022/08/05	5	147.40	9.4	146.31	149.00	-4.4	5,544	-0.08%
2022/08/04	0	137.00	0	0.00	139.00	0	5,368	0.00%
2022/08/03	0	0.00	1	139.00	138.00	-1	5,406	-0.02%
2022/08/02	10	137.95	3	137.83	138.00	7	5,432	0.13%
2022/08/01	1.2	141.58	0	0.00	141.50	1.2	5,424	0.02%
2022/07/29	56.1	142.77	2	143.50	142.50	54.1	5,481	0.99%
2022/07/28	1.3	144.00	2	141.75	142.00	-0.8	5,588	-0.01%
2022/07/27	0	0.00	5	140.50	143.00	-5	5,713	-0.09%
2022/07/26	2.1	141.52	1	141.50	141.50	1.1	5,703	0.02%
2022/07/25	5	144.30	1	144.00	145.00	4	5,727	0.07%
2022/07/22	11.2	145.38	13.1	146.16	146.00	-1.9	5,808	-0.03%
2022/07/21	4	143.75	4	143.88	145.50	0	5,817	0.00%
2022/07/20	8	142.31	5	142.40	142.00	3	5,829	0.05%
2022/07/19	9.1	138.35	1	138.50	139.00	8.1	5,823	0.14%
2022/07/18	13	143.50	2	143.50	144.50	11	5,848	0.19%
2022/07/15	2	140.00	10	141.05	141.00	-8	5,809	-0.14%
2022/07/14	5	138.50	3	139.17	138.00	2	5,776	0.03%
2022/07/13	8	139.38	7	140.64	138.50	1	5,750	0.02%
2022/07/12	7	137.79	2	137.25	136.50	5	5,740	0.09%
2022/07/11	2	141.25	3	142.17	141.00	-1	5,750	-0.02%
2022/07/08	3	141.00	4	140.63	140.50	-1	5,736	-0.02%
2022/07/07	2	136.75	31.1	135.12	138.50	-29.1	5,719	-0.51%
2022/07/06	2	135.24	3	133.17	133.00	-1	5,828	-0.02%
2022/07/05	1	135.50	4	137.50	138.00	-3	5,852	-0.05%
2022/07/04	7	136.93	0	0.00	137.50	7	5,854	0.12%
2022/07/01	2	139.49	79	137.86	139.00	-77	5,867	-1.31%
2022/06/30	2	141.75	2	141.75	141.00	0	5,781	0.00%
2022/06/29	17	145.38	21	144.57	145.50	-4	5,775	-0.07%
2022/06/28	11	146.59	9	147.17	146.50	2	5,780	0.03%
2022/06/27	4.2	151.12	3	151.83	152.00	1.2	5,782	0.02%
2022/06/24	31	146.92	2	146.00	147.00	29	5,751	0.50%
2022/06/23	253	144.12	3	143.33	143.50	250	5,748	4.35%	大買/鉅額交易
2022/06/22	4	146.00	0	0.00	143.00	4	5,747	0.07%
2022/06/21	10	146.00	4	143.00	146.50	6	5,723	0.10%
2022/06/20	107.1	143.17	105.3	143.81	142.50	1.8	5,801	0.03%	大買/大賣/
2022/06/17	58.8	147.66	45	148.92	150.00	13.8	5,724	0.24%
2022/06/16	8.1	160.93	14	156.64	156.50	-5.9	5,598	-0.10%
2022/06/15	0	0.00	2	161.50	162.00	-2	5,656	-0.04%
2022/06/14	25.2	160.34	2	160.50	160.50	23.2	5,814	0.40%
2022/06/13	4.6	163.56	10	164.50	161.50	-5.4	5,805	-0.09%
2022/06/10	29.1	170.93	18	171.06	171.00	11.1	5,781	0.19%
2022/06/09	9.3	171.77	12	172.25	173.00	-2.7	5,831	-0.05%
2022/06/08	1	170.00	21	170.45	170.00	-20	5,773	-0.35%
2022/06/07	2.1	168.50	1	169.00	169.00	1.1	5,831	0.02%
2022/06/06	14.1	169.36	2	169.75	171.00	12.1	5,863	0.21%
2022/06/02	21.1	169.93	3	170.00	170.00	18.1	5,915	0.31%
2022/06/01	10.2	170.75	5	170.70	169.50	5.2	6,035	0.09%
2022/05/31	9.2	171.27	10	170.80	172.50	-0.8	5,993	-0.01%
2022/05/30	9	169.67	12.1	169.39	170.50	-3.1	5,949	-0.05%
2022/05/27	5	162.30	4.2	162.86	162.00	0.9	5,795	0.01%
2022/05/26	3	160.83	2	162.00	159.00	1	5,807	0.02%
2022/05/25	1	161.90	10	159.80	161.00	-9	5,839	-0.15%
2022/05/24	15.2	158.63	6	156.92	156.50	9.2	5,923	0.15%
2022/05/23	0	0.00	5	163.50	162.50	-5	5,895	-0.08%
2022/05/20	8	162.31	9	163.33	163.50	-1	5,960	-0.02%
2022/05/19	7	159.64	6	160.67	162.50	1	5,962	0.02%
2022/05/18	9.1	165.15	18	164.92	164.50	-8.9	5,926	-0.15%
2022/05/17	0	0.00	3	161.83	163.50	-3	5,853	-0.05%
2022/05/16	19	161.82	3	161.17	158.50	16	5,876	0.27%
2022/05/13	4.9	158.92	11.2	158.47	160.50	-6.3	5,791	-0.11%
2022/05/12	8	153.63	6	154.00	152.00	2	5,708	0.04%
2022/05/11	7	156.00	3	153.83	155.00	4	5,794	0.07%
2022/05/10	0.4	152.79	8	151.44	155.00	-7.7	5,921	-0.13%
2022/05/09	2.1	151.48	2	151.75	151.00	0.1	6,010	0.00%
2022/05/06	1.1	154.59	1	155.50	156.00	0.1	6,134	0.00%
2022/05/05	12.1	157.01	8	157.25	157.50	4.1	6,353	0.06%
2022/05/04	5	154.30	4	154.38	153.00	1	6,409	0.02%
2022/05/03	5	149.20	4	149.50	149.50	1	6,360	0.02%
2022/04/29	7.1	149.71	11	150.59	149.00	-4	6,481	-0.06%
2022/04/28	10.3	145.53	9	145.56	146.50	1.3	6,540	0.02%
2022/04/27	3	139.34	5	143.30	145.00	-2	6,504	-0.03%
2022/04/26	8.1	145.77	1	145.50	146.00	7.1	6,482	0.11%
2022/04/25	1.1	148.55	6.2	147.26	148.00	-5.1	6,546	-0.08%
2022/04/22	6.1	153.35	9	153.56	152.50	-2.9	6,512	-0.04%
2022/04/21	8	158.13	8	158.75	157.50	0	6,574	0.00%
2022/04/20	2	156.50	2	158.00	156.00	0	6,663	0.00%
2022/04/19	5	157.40	5	159.20	156.50	0	6,912	0.00%
2022/04/18	7	157.36	1	158.00	156.50	6	7,026	0.09%
2022/04/15	3	156.50	8.2	156.51	156.00	-5.2	7,085	-0.07%
2022/04/14	2	162.25	2	161.50	161.50	0	7,253	0.00%
2022/04/13	3	161.33	3	161.83	162.50	0	7,328	0.00%
2022/04/12	74.1	163.32	13	159.23	159.50	61.1	7,483	0.82%
2022/04/11	1.3	164.83	2	168.50	165.50	-0.7	7,609	-0.01%
2022/04/08	8	170.94	6.1	171.82	172.00	1.9	7,770	0.02%
2022/04/07	11.1	171.98	14	173.86	171.50	-2.9	7,741	-0.04%
2022/04/06	13.1	171.67	8	171.50	171.50	5.1	7,763	0.07%
2022/04/01	6.1	174.54	5	175.50	176.50	1.1	7,802	0.01%
2022/03/31	9.1	176.50	7	176.86	177.00	2.1	7,894	0.03%
2022/03/30	4	178.75	8	180.25	178.50	-4	7,942	-0.05%
2022/03/29	8	178.00	2	179.00	176.50	6	8,113	0.07%
2022/03/28	6.2	176.36	4	177.25	176.50	2.2	8,132	0.03%
2022/03/25	9.4	180.64	1.1	181.39	179.50	8.3	8,152	0.10%
2022/03/24	3.2	178.93	7	181.50	183.00	-3.9	8,147	-0.05%
2022/03/23	10.1	182.85	10.1	182.51	182.00	-0.1	8,170	0.00%
2022/03/22	4.1	179.05	2	180.50	180.00	2.1	8,237	0.03%
2022/03/21	7	178.21	5	180.20	178.50	2	8,264	0.02%
2022/03/18	9.1	177.88	10	178.70	177.50	-0.9	8,286	-0.01%
2022/03/17	2.2	177.86	3.2	179.02	180.00	-1	8,312	-0.01%
2022/03/16	13	169.81	8	169.75	170.50	5	8,352	0.06%
2022/03/15	2	168.75	5	167.70	166.00	-3	8,477	-0.04%
2022/03/14	5	173.70	3	175.83	173.00	2	8,660	0.02%
2022/03/11	1	170.50	1	170.50	171.50	0	8,657	0.00%
2022/03/10	7.1	176.92	5	176.00	174.50	2.1	8,672	0.02%
2022/03/09	5	172.20	7	172.64	172.50	-2	8,760	-0.02%
2022/03/08	5	170.20	2	172.00	169.00	3	8,757	0.03%
2022/03/07	14.2	171.42	7.3	174.36	173.00	6.9	8,744	0.08%
2022/03/04	4.7	182.13	11	182.18	183.00	-6.3	8,684	-0.07%
2022/03/03	10	184.80	7	187.07	183.50	3	8,852	0.03%
2022/03/02	2	184.00	2	185.00	185.00	0	8,955	0.00%
2022/03/01	1	185.50	7.1	185.96	187.00	-6.1	9,107	-0.07%
2022/02/25	9.1	183.83	8	182.69	182.00	1.1	9,655	0.01%
2022/02/24	12.2	184.94	10	184.35	183.00	2.2	9,843	0.02%
2022/02/23	3.1	189.56	6	191.58	192.00	-2.9	10,009	-0.03%
2022/02/22	5.1	190.52	2	191.00	188.50	3.1	10,036	0.03%
2022/02/21	0	0.00	3	194.50	194.50	-3	10,029	-0.03%
2022/02/18	4	193.13	6	194.17	195.00	-2	10,098	-0.02%
2022/02/17	1	193.00	5	193.70	193.50	-4	10,164	-0.04%
2022/02/16	6	193.83	3	195.50	192.50	3	10,203	0.03%
2022/02/15	8.3	194.38	2	195.50	192.50	6.3	10,212	0.06%
2022/02/14	6.4	195.12	0	0.00	194.00	6.4	10,191	0.06%
2022/02/11	8.3	200.87	14.6	200.94	201.50	-6.2	10,126	-0.06%
2022/02/10	15.5	203.79	20.6	202.61	204.00	-5.1	10,045	-0.05%
2022/02/09	74.1	201.17	2	200.25	198.50	72.1	9,887	0.73%
2022/02/08	3	195.67	3	198.67	200.00	0	9,855	0.00%
2022/02/07	437.4	195.67	7	197.00	199.00	430.4	9,741	4.42%	大買/鉅額交易
2022/01/26	15.1	209.07	17.7	208.80	209.50	-2.6	9,557	-0.03%
2022/01/25	3	213.67	4	212.63	212.50	-1	9,569	-0.01%
2022/01/24	8	211.13	8	211.63	216.00	0	9,677	0.00%
2022/01/21	13	205.96	118	208.52	205.50	-105	9,695	-1.08%	大賣/鉅額交易
2022/01/20	86.1	214.29	5	212.70	212.50	81.1	9,574	0.85%
2022/01/19	5	211.80	8	212.88	214.50	-3	9,518	-0.03%
2022/01/18	20.4	217.72	9	219.11	217.00	11.4	9,440	0.12%
2022/01/17	7	222.00	6	222.50	223.50	1	9,339	0.01%
2022/01/14	20	221.10	4	220.13	222.50	16	9,318	0.17%
2022/01/13	8	228.44	10	233.30	229.00	-2	9,210	-0.02%
2022/01/12	31	234.77	24	233.81	231.00	7	9,092	0.08%
2022/01/11	6	229.08	200	233.48	225.50	-194	8,854	-2.19%	大賣/鉅額交易
2022/01/10	0.1	233.50	5.3	234.99	233.50	-5.3	8,784	-0.06%
2022/01/07	4.1	232.83	18	238.83	235.00	-13.9	8,773	-0.16%
2022/01/06	7	241.71	0	0.00	242.50	7	8,574	0.08%
2022/01/05	193.8	244.20	31	244.44	247.00	162.8	8,532	1.91%	大買/鉅額交易
2022/01/04	66.2	241.81	21.1	243.29	245.00	45.1	8,353	0.54%
2022/01/03	17	241.53	430	234.04	231.50	-413	8,080	-5.11%	大賣/鉅額交易
2021/12/30	9.1	236.78	12	236.83	236.00	-3	7,912	-0.04%
2021/12/29	20.3	238.03	17	237.82	236.50	3.3	7,927	0.04%
2021/12/28	11.3	233.90	2.1	236.00	235.00	9.2	7,876	0.12%
2021/12/27	9	232.22	11	232.73	234.50	-2	7,835	-0.03%
2021/12/24	6	228.00	2	229.25	228.50	4	7,779	0.05%
2021/12/23	9	226.61	22	228.18	229.00	-13	7,737	-0.17%
2021/12/22	4	218.00	0	0.00	218.00	4	7,635	0.05%
2021/12/21	3	219.83	2	216.50	218.00	1	7,661	0.01%
2021/12/20	2.1	220.95	0	0.00	219.00	2.1	7,611	0.03%
2021/12/17	3	224.50	0	0.00	225.00	3	7,574	0.04%
2021/12/16	9	226.50	13	228.54	228.50	-4	7,506	-0.05%
2021/12/15	14.1	218.83	6	218.25	219.00	8.1	7,348	0.11%
2021/12/14	1	216.50	3	217.17	217.00	-2	7,303	-0.03%
2021/12/13	12	223.92	2	225.50	223.00	10	7,229	0.14%
2021/12/10	10.1	224.49	12	225.13	226.00	-1.9	7,126	-0.03%
2021/12/09	15	220.93	14	220.75	220.50	1	6,926	0.01%
2021/12/08	12	217.58	17	217.74	219.00	-5	6,752	-0.07%
2021/12/07	2	212.50	2	208.50	209.50	0	6,534	0.00%
2021/12/06	4	210.88	3.5	211.93	212.00	0.5	6,504	0.01%
2021/12/03	4.2	210.90	4	211.13	211.50	0.2	6,549	0.00%
2021/12/02	0	0.00	16	205.22	205.00	-16	6,505	-0.25%
2021/12/01	4	206.38	2	207.25	206.50	2	6,555	0.03%
2021/11/30	8	207.13	6	209.17	207.00	2	6,532	0.03%
2021/11/29	8	204.81	12.1	205.37	205.00	-4.1	6,545	-0.06%
2021/11/26	12.2	203.34	7	201.43	200.50	5.2	6,407	0.08%
2021/11/25	10	213.65	8	211.44	212.50	2	6,371	0.03%
2021/11/24	23.5	218.16	30.7	218.97	215.00	-7.2	6,396	-0.11%
2021/11/23	11	205.36	3	205.84	207.00	8	5,993	0.13%
2021/11/22	3	204.67	18	203.92	205.50	-15	5,969	-0.25%
2021/11/19	2	196.25	3	195.17	195.00	-1	5,977	-0.02%
2021/11/18	4	194.63	6.1	195.92	196.00	-2.1	6,058	-0.03%
2021/11/17	6	196.25	2	197.50	198.00	4	6,094	0.07%
2021/11/16	2	197.00	0	0.00	194.50	2	6,123	0.03%
2021/11/15	5	193.40	6	194.75	193.50	-1	6,196	-0.02%
2021/11/12	1	197.50	5	196.60	193.00	-4	6,252	-0.06%
2021/11/11	14	194.64	1.1	193.07	193.00	13	6,248	0.21%
2021/11/10	1	192.50	8	192.06	194.00	-7	6,319	-0.11%
2021/11/09	4	194.75	4	194.75	194.50	0	6,353	0.00%
2021/11/08	1	191.50	6	191.50	191.50	-5	6,364	-0.08%
2021/11/05	5	195.00	4	192.38	193.00	1	6,400	0.02%
2021/11/04	4	192.88	5	192.80	190.50	-1	6,437	-0.02%
2021/11/03	7.1	192.42	4	193.75	192.00	3.1	6,483	0.05%
2021/11/02	5	193.80	6.2	195.49	191.50	-1.2	6,617	-0.02%
2021/11/01	20.1	196.18	18.2	197.07	197.00	2	6,518	0.03%
2021/10/29	16	189.88	20.4	189.89	189.50	-4.4	6,392	-0.07%
2021/10/28	1	183.00	1	182.50	183.00	0	6,313	0.00%
2021/10/26	0	0.00	1.5	181.67	182.00	-1.5	6,424	-0.02%
2021/10/25	1	176.01	5.5	178.27	180.50	-4.5	6,532	-0.07%
2021/10/22	31	181.52	0.1	182.00	179.00	30.9	6,741	0.46%
2021/10/20	5	183.80	0	0.00	183.00	5	6,886	0.07%
2021/10/19	4	183.13	1	182.50	183.00	3	7,066	0.04%
2021/10/18	2	182.00	0	0.00	179.00	2	7,159	0.03%
2021/10/15	422	182.60	2.6	181.58	184.00	419.4	7,337	5.72%	大買/鉅額交易
2021/10/14	2	177.50	2.8	176.82	176.00	-0.8	7,447	-0.01%
2021/10/13	5	177.10	4	176.88	175.00	1	7,552	0.01%
2021/10/12	4	177.88	5	177.90	178.00	-1	7,673	-0.01%
2021/10/08	4	180.50	6	181.00	181.00	-2	7,840	-0.03%
2021/10/07	3	179.50	4.8	181.52	181.50	-1.8	8,099	-0.02%
2021/10/05	2	173.50	1	170.50	176.00	1	8,968	0.01%
2021/10/04	0	0.00	25	176.40	172.00	-25	9,015	-0.28%
2021/10/01	8	176.81	7	175.07	175.50	1	9,120	0.01%
2021/09/30	1	177.50	3	177.83	181.50	-2	9,188	-0.02%
2021/09/29	8.1	176.37	0	0.00	174.50	8.1	9,180	0.09%
2021/09/28	8	184.00	1	184.00	184.00	7	9,168	0.08%
2021/09/27	6	188.58	0	0.00	187.00	6	9,163	0.07%
2021/09/24	22.3	190.68	7.3	190.31	191.00	15	9,278	0.16%
2021/09/23	4	188.00	5	188.10	187.50	-1	9,399	-0.01%
2021/09/22	14	186.14	3	186.00	186.00	11	9,675	0.11%
2021/09/17	1	186.50	1.1	188.18	190.50	-0.1	9,671	0.00%
2021/09/16	6	189.17	5	190.00	189.00	1	9,806	0.01%
2021/09/14	2	193.25	2	192.50	192.00	0	10,464	0.00%
2021/09/13	3	191.00	3	192.33	192.00	0	10,503	0.00%
2021/09/10	1	189.50	10.5	189.48	193.50	-9.5	10,554	-0.09%
2021/09/09	2	185.00	1.4	188.21	189.50	0.6	10,705	0.01%
2021/09/08	8	187.25	1	186.00	185.00	7	10,742	0.07%
2021/09/07	3	188.00	10	192.70	189.00	-7	10,701	-0.07%
2021/09/06	2	195.50	10	196.25	195.50	-8	10,626	-0.08%
2021/09/03	7	192.86	12	192.54	194.00	-5	10,585	-0.05%
2021/09/02	17.1	193.87	14	193.00	189.50	3.1	10,684	0.03%
2021/09/01	5	192.50	4	192.75	194.00	1	10,842	0.01%
2021/08/31	12	190.67	8	192.88	193.00	4	10,880	0.04%
2021/08/30	13	194.12	5	194.30	193.50	8	10,831	0.07%
2021/08/27	12	189.58	9.5	190.74	190.00	2.5	10,694	0.02%
2021/08/26	9	188.22	9	187.17	187.50	0	10,631	0.00%
2021/08/25	8	181.94	17	186.71	191.00	-9	10,485	-0.09%
2021/08/24	11.2	174.07	9	173.17	174.00	2.2	10,262	0.02%
2021/08/23	2	172.25	4	170.00	174.00	-2	10,224	-0.02%
2021/08/20	2	163.00	3	163.83	164.00	-1	10,164	-0.01%
2021/08/19	8.5	165.09	1	163.50	163.50	7.5	10,107	0.07%
2021/08/18	4	168.63	5	170.50	173.50	-1	10,062	-0.01%
2021/08/17	2.1	169.00	0.1	169.00	166.00	2	10,148	0.02%
2021/08/16	3.1	171.87	3.2	173.28	172.50	-0.1	10,093	0.00%
2021/08/13	4	176.88	0	0.00	172.50	4	10,033	0.04%
2021/08/12	6	179.42	5	179.00	179.00	1	10,040	0.01%
2021/08/11	1.1	179.45	2	179.00	180.00	-0.9	10,077	-0.01%
2021/08/10	3.1	182.05	2	183.75	182.00	1.1	10,147	0.01%
2021/08/09	11	188.18	6	188.17	187.00	5	10,205	0.05%
2021/08/06	12.1	193.79	7	193.93	193.00	5.1	10,262	0.05%
2021/08/05	2.1	202.78	3	203.50	204.00	-1	10,235	-0.01%
2021/08/04	2	199.25	2	200.75	199.00	0	10,513	0.00%
2021/08/03	1	199.00	3.3	196.54	199.50	-2.3	10,820	-0.02%
2021/08/02	2	189.50	1.1	193.02	192.50	0.9	10,893	0.01%
2021/07/30	3	190.50	1	194.00	189.00	2	10,992	0.02%
2021/07/29	5	192.28	8.5	191.83	195.50	-3.5	11,203	-0.03%
2021/07/28	5.1	189.93	3	190.50	189.00	2.1	11,474	0.02%
2021/07/27	2.3	205.13	6	203.33	196.50	-3.8	11,612	-0.03%
2021/07/26	4	211.13	3	209.83	209.00	1	11,672	0.01%
2021/07/23	12	212.54	10	215.55	210.00	2	11,876	0.02%
2021/07/22	2	213.25	3.2	213.56	212.00	-1.2	11,797	-0.01%
2021/07/21	6.4	213.48	83.3	215.64	213.00	-76.9	11,968	-0.64%
2021/07/20	5	212.40	8	211.19	209.00	-3	12,128	-0.02%
2021/07/19	24	217.21	12	215.58	216.00	12	12,481	0.10%
2021/07/16	10	212.20	15	212.67	217.00	-5	12,839	-0.04%
2021/07/15	62.6	212.16	6	213.83	213.50	56.6	13,757	0.41%
2021/07/14	22.2	211.88	12.1	213.08	210.50	10.1	14,389	0.07%
2021/07/13	10.1	211.50	131	216.18	215.50	-120.9	14,242	-0.85%	大賣/鉅額交易
2021/07/12	5	199.80	5.1	200.19	200.50	-0.1	13,477	0.00%
2021/07/09	102.1	197.66	6.1	197.90	196.00	96.1	13,427	0.72%	大買/
2021/07/08	12	198.29	5	197.40	196.00	7	13,477	0.05%
2021/07/07	10.1	196.43	111	196.46	197.00	-101	13,466	-0.75%	大賣/
2021/07/06	4.1	192.44	3	192.50	192.50	1.1	13,458	0.01%
2021/07/05	9	193.61	12.5	194.34	194.50	-3.5	13,610	-0.03%
2021/07/02	3	188.17	13	188.88	189.50	-10	13,814	-0.07%
2021/07/01	17.1	189.63	6.2	187.71	187.00	10.9	13,871	0.08%
2021/06/30	12	194.54	8	195.13	193.00	4	13,947	0.03%
2021/06/29	13.2	195.96	14.5	195.89	192.00	-1.3	13,885	-0.01%
2021/06/28	1	191.50	4	190.00	191.50	-3	13,710	-0.02%
2021/06/25	8.1	192.49	2	191.50	191.00	6.1	13,743	0.04%
2021/06/24	7	190.86	10.1	193.42	194.50	-3.1	13,640	-0.02%
2021/06/23	3.2	190.22	33.3	188.34	191.50	-30.1	13,369	-0.23%
2021/06/22	10.3	177.98	7	177.57	177.50	3.3	13,018	0.03%
2021/06/21	8.2	179.47	11	178.45	178.00	-2.8	13,002	-0.02%
2021/06/18	9.1	184.28	3.1	188.37	183.00	6	12,987	0.05%
2021/06/17	2	180.25	17	181.53	185.00	-15	12,867	-0.12%
2021/06/16	6	181.33	3	183.17	180.00	3	12,976	0.02%
2021/06/15	4	183.38	4	183.63	182.50	0	13,000	0.00%
2021/06/11	4	180.25	1	180.00	182.00	3	13,061	0.02%
2021/06/10	6	182.08	20	182.05	183.00	-14	13,107	-0.11%
2021/06/09	125	179.50	29	180.17	181.00	96	12,969	0.74%	大買/
2021/06/08	16	175.97	21	174.48	174.00	-5	12,752	-0.04%
2021/06/07	8	171.56	3	170.17	172.00	5	12,733	0.04%
2021/06/04	11	171.91	14	172.00	172.50	-3	12,735	-0.02%
2021/06/03	6	170.42	16.2	171.29	173.00	-10.2	12,838	-0.08%
2021/06/02	5	166.50	7	168.64	165.00	-2	12,791	-0.02%
2021/06/01	18	168.33	8	168.44	168.00	10	12,867	0.08%
2021/05/31	5	166.80	35.1	169.08	168.50	-30.1	12,884	-0.23%
2021/05/28	3	164.67	1	165.50	165.00	2	12,907	0.02%
2021/05/27	5	162.40	5	162.30	163.50	0	12,956	0.00%
2021/05/26	30	162.73	7	163.00	162.00	23	13,006	0.18%
2021/05/25	25	163.16	32	165.13	164.00	-7	13,006	-0.05%
2021/05/24	7	153.79	9	154.44	156.00	-2	13,123	-0.02%
2021/05/21	10	150.00	18	150.92	153.50	-8	13,256	-0.06%
2021/05/20	11	148.59	9	147.83	147.50	2	13,666	0.01%
2021/05/19	15	150.23	10	150.75	150.00	5	13,667	0.04%
2021/05/18	17	150.56	23	152.59	154.50	-6	13,701	-0.04%
2021/05/17	19	145.05	18	144.86	145.00	1	13,815	0.01%
2021/05/14	6.1	153.46	10	153.60	155.00	-3.9	13,665	-0.03%
2021/05/13	25	154.08	18	153.22	152.00	7	13,578	0.05%
2021/05/12	19.2	151.63	27.1	153.92	155.00	-7.9	13,449	-0.06%
2021/05/11	42	160.95	11	159.82	158.00	31	13,222	0.23%
2021/05/10	10	174.75	8	174.19	172.00	2	13,061	0.02%
2021/05/07	17	176.94	16	176.94	178.50	1	13,058	0.01%
2021/05/06	9.1	172.00	7.5	171.23	172.50	1.6	13,022	0.01%
2021/05/05	14	173.71	18.1	177.33	170.50	-4.1	12,783	-0.03%
2021/05/04	63	184.81	22	186.57	183.00	41	12,559	0.33%
2021/05/03	19	186.89	46	187.04	183.50	-27	12,493	-0.22%
2021/04/29	10	196.05	23	199.87	195.50	-13	12,639	-0.10%
2021/04/28	11.1	195.27	28	194.36	196.00	-16.9	12,427	-0.14%
2021/04/27	20.4	198.71	13.5	199.28	197.50	6.9	12,426	0.06%
2021/04/26	24.5	195.24	20.2	195.72	200.00	4.3	12,255	0.04%
2021/04/23	50.2	189.64	52	190.43	192.50	-1.8	12,017	-0.01%
2021/04/22	27.4	186.10	318.3	187.18	179.00	-290.9	11,844	-2.46%	大賣/鉅額交易
2021/04/21	79	195.77	34.3	196.95	190.50	44.7	11,537	0.39%
2021/04/20	11	181.05	51.8	185.10	190.00	-40.8	10,641	-0.38%
2021/04/19	6	172.50	8	173.19	173.00	-2	9,991	-0.02%
2021/04/16	13.1	169.42	106	167.63	169.50	-92.9	10,055	-0.92%	大賣/
2021/04/15	3.3	167.05	3	168.50	169.00	0.3	10,170	0.00%
2021/04/14	19	166.97	12	166.92	168.50	7	10,245	0.07%
2021/04/13	14.5	171.76	13	171.65	170.00	1.5	10,377	0.01%
2021/04/12	10	170.00	7	170.57	170.50	3	10,532	0.03%
2021/04/09	45.1	171.22	17	171.94	170.00	28.1	10,767	0.26%
2021/04/08	38	176.28	17	176.74	176.00	21	10,814	0.19%
2021/04/07	13	174.08	12	174.42	172.50	1	10,851	0.01%
2021/04/06	1	174.00	43	172.17	174.00	-42	11,465	-0.37%
2021/04/01	20	169.40	22.2	170.05	169.50	-2.2	11,433	-0.02%
2021/03/31	20	168.98	17.5	168.76	169.00	2.5	11,478	0.02%
2021/03/30	5	164.40	113	164.51	167.50	-108	11,564	-0.93%	大賣/鉅額交易
2021/03/29	157	163.51	6	164.00	164.00	151	11,816	1.28%	大買/鉅額交易
2021/03/26	4	160.50	2	161.00	161.00	2	12,205	0.02%
2021/03/25	67	160.61	15	160.50	160.50	52	12,361	0.42%
2021/03/24	12	163.29	66	163.45	162.00	-54	12,549	-0.43%
2021/03/23	18	166.61	4	165.25	166.00	14	12,740	0.11%
2021/03/22	6	165.00	6	167.00	165.50	0	12,974	0.00%
2021/03/19	3	166.67	57	167.44	168.00	-54	13,214	-0.41%
2021/03/18	11	166.50	22	167.57	167.00	-11	13,270	-0.08%
2021/03/17	13	167.77	17	166.09	165.50	-4	13,845	-0.03%
2021/03/16	3	166.67	10	167.15	168.50	-7	14,131	-0.05%
2021/03/15	4	165.25	6	164.42	165.50	-2	14,731	-0.01%
2021/03/12	8	163.69	16	163.25	164.00	-8	14,975	-0.05%
2021/03/11	8	160.06	12	161.29	162.50	-4	15,371	-0.03%
2021/03/10	14.2	155.81	3	155.83	156.00	11.2	15,671	0.07%
2021/03/09	8	154.00	5.7	152.69	153.50	2.3	16,368	0.01%
2021/03/08	9	159.72	2	158.00	157.50	7	16,950	0.04%
2021/03/05	379	161.69	4	160.38	160.00	375	18,104	2.07%	大買/鉅額交易
2021/03/04	9	160.61	16	160.97	160.00	-7	18,259	-0.04%
2021/03/03	13.1	162.05	6	163.50	163.50	7.1	18,387	0.04%
2021/03/02	6	169.75	7.1	168.51	166.50	-1.1	18,602	-0.01%
2021/02/26	8	166.88	424	166.83	167.00	-416	18,790	-2.21%	大賣/鉅額交易
2021/02/25	19	172.74	5	173.40	171.00	14	19,109	0.07%
2021/02/24	20.1	171.96	72	172.99	170.00	-51.9	19,236	-0.27%
2021/02/23	11	172.41	28	172.77	172.00	-17	18,979	-0.09%
2021/02/22	24.1	173.77	62	173.80	175.00	-37.9	18,860	-0.20%
2021/02/19	12	165.33	12	166.00	167.00	0	18,511	0.00%
2021/02/18	54	162.72	10	164.00	164.00	44	18,916	0.23%
2021/02/17	22	162.43	133	164.58	161.50	-111	18,922	-0.59%	大賣/鉅額交易
2021/02/05	22	155.73	34	156.46	155.00	-12	18,760	-0.06%
2021/02/04	16	154.91	9.1	155.07	157.00	6.9	18,906	0.04%
2021/02/03	13	156.58	8	156.94	155.50	5	19,198	0.03%
2021/02/02	11.1	155.71	19	157.00	158.00	-7.9	19,247	-0.04%
2021/02/01	23.1	146.77	49.1	147.65	150.00	-26	19,361	-0.13%
2021/01/29	14.1	154.93	5	154.10	152.00	9.1	19,472	0.05%
2021/01/28	16.3	157.08	13	157.81	157.50	3.3	19,406	0.02%
2021/01/27	11	162.95	10	163.45	162.00	1	19,456	0.01%
2021/01/26	41.4	164.77	18	165.36	162.00	23.4	19,440	0.12%
2021/01/25	41.1	172.67	41.6	172.68	170.50	-0.5	19,287	0.00%
2021/01/22	18.5	171.00	39	167.71	172.00	-20.5	18,999	-0.11%
2021/01/21	38	161.37	12	161.29	160.00	26	18,678	0.14%
2021/01/20	22.1	160.18	64.1	159.34	159.50	-42	18,700	-0.22%
2021/01/19	6.3	164.21	11.1	163.78	165.00	-4.8	18,666	-0.03%
2021/01/18	25	157.62	71	157.78	163.00	-46	18,622	-0.25%
2021/01/15	58	164.41	21	162.57	161.00	37	18,518	0.20%
2021/01/14	27	169.11	14	168.46	167.50	13	18,227	0.07%
2021/01/13	7	169.71	5	170.40	169.00	2	18,092	0.01%
2021/01/12	30.1	171.80	8	170.25	168.50	22.1	17,950	0.12%
2021/01/11	8	172.63	23	170.85	174.00	-15	17,810	-0.08%
2021/01/08	18	169.78	13	170.19	170.00	5	17,740	0.03%
2021/01/07	424	172.89	16.5	171.82	172.00	407.5	17,767	2.29%	大買/鉅額交易
2021/01/06	130	170.17	50	169.06	172.50	80	17,705	0.45%	大買/
2021/01/05	84	171.11	548	173.28	171.00	-464	17,446	-2.66%	大賣/鉅額交易
2021/01/04	42.1	178.28	22	177.46	177.50	20.1	17,184	0.12%
2020/12/31	33	176.04	21.4	176.23	177.50	11.6	16,868	0.07%
2020/12/30	12.1	174.38	17	174.91	175.00	-4.9	16,663	-0.03%
2020/12/29	50	173.45	48.6	173.90	171.00	1.4	16,395	0.01%
2020/12/28	7	167.57	7	168.29	169.00	0	15,706	0.00%
2020/12/25	20	165.25	18	166.33	167.50	2	15,544	0.01%
2020/12/24	19.1	167.45	55	167.50	165.00	-35.9	15,449	-0.23%
2020/12/23	11	166.73	17	166.91	168.00	-6	15,348	-0.04%
2020/12/22	26	165.19	37	166.42	162.50	-11	15,141	-0.07%
2020/12/21	18	160.00	43	160.40	160.50	-25	14,756	-0.17%
2020/12/18	69	163.49	16	163.25	161.50	53	14,595	0.36%
2020/12/17	40	166.48	11	166.59	166.50	29	14,418	0.20%
2020/12/16	10	167.95	5	168.40	170.00	5	14,232	0.04%
2020/12/15	40	166.13	17	166.32	163.00	23	13,968	0.16%
2020/12/14	13	168.54	15.5	169.52	168.50	-2.5	13,701	-0.02%
2020/12/11	120.5	168.40	30	169.20	168.00	90.5	13,705	0.66%	大買/
2020/12/10	84	168.86	46.7	167.54	168.00	37.3	13,190	0.28%
2020/12/09	339	166.73	95	169.77	172.00	244	12,823	1.90%	大買/鉅額交易
2020/12/08	202	156.64	15	157.03	159.00	187	12,171	1.54%	大買/鉅額交易
2020/12/07	45.1	154.31	21	154.50	154.50	24.1	11,949	0.20%
2020/12/04	21.1	159.67	28	158.91	160.00	-6.9	11,594	-0.06%
2020/12/03	51	158.15	42	157.70	160.00	9	11,330	0.08%
2020/12/02	57.5	151.49	52	149.80	154.00	5.5	10,718	0.05%
2020/12/01	226	147.98	668	146.60	144.50	-442	10,250	-4.31%	大買/大賣/鉅額交易
2020/11/30	17	142.00	19.5	142.58	143.50	-2.5	9,258	-0.03%
2020/11/27	7	129.50	3	130.33	130.50	4	9,019	0.04%
2020/11/26	36	127.49	32	127.67	129.00	4	8,867	0.05%
2020/11/25	31	124.69	11	124.86	122.00	20	8,601	0.23%
2020/11/24	33	122.71	25	124.26	125.00	8	8,371	0.10%
2020/11/23	31	118.21	23	119.09	120.00	8	7,990	0.10%
2020/11/20	40	116.68	8	116.81	116.50	32	7,791	0.41%
2020/11/19	4.3	116.12	6	116.58	117.00	-1.7	7,773	-0.02%
2020/11/18	25.5	115.69	31	115.89	116.00	-5.5	7,765	-0.07%
2020/11/17	51	117.28	21	118.02	115.50	30	7,764	0.39%
2020/11/16	64	114.58	5	114.60	115.00	59	7,533	0.78%
2020/11/13	3	113.17	4	113.75	113.50	-1	7,530	-0.01%
2020/11/12	11	114.14	13	113.19	112.50	-2	7,548	-0.03%
2020/11/11	9	111.00	37.6	112.70	114.00	-28.6	7,577	-0.38%
2020/11/10	57	108.03	4.1	108.24	107.50	52.9	7,456	0.71%
2020/11/09	259	108.21	52	108.73	110.00	207	7,487	2.76%	大買/鉅額交易
2020/11/06	24	107.10	47	107.12	106.00	-23	7,417	-0.31%
2020/11/05	117	104.79	13	103.65	103.50	104	7,400	1.41%	大買/鉅額交易
2020/11/04	13	103.35	9	103.11	103.50	4	7,491	0.05%
2020/11/03	5	100.36	5	100.90	101.50	0	7,647	0.00%
2020/11/02	7	99.61	4.1	99.63	99.30	2.9	7,766	0.04%
2020/10/30	17.1	100.29	2	100.00	99.60	15.1	7,843	0.19%
2020/10/29	8	100.06	3	99.90	99.90	5	7,870	0.06%
2020/10/28	6	102.33	0	0.00	101.50	6	7,984	0.08%
2020/10/27	2.9	103.17	21.1	103.80	104.00	-18.2	8,025	-0.23%
2020/10/26	6	103.58	10	103.50	103.00	-4	8,076	-0.05%
2020/10/23	7	102.57	16	102.63	103.00	-9	8,305	-0.11%
2020/10/22	4	102.38	9	102.67	102.00	-5	8,390	-0.06%
2020/10/21	2	101.75	4	101.25	101.50	-2	8,543	-0.02%
2020/10/20	2	101.50	21.1	101.92	101.00	-19.1	8,742	-0.22%
2020/10/19	20	101.50	2	101.50	102.00	18	8,987	0.20%
2020/10/16	9	102.56	3	101.50	101.00	6	9,209	0.07%
2020/10/15	27	101.94	25	102.34	102.50	2	9,217	0.02%
2020/10/14	4	99.93	5	99.76	100.50	-1	9,128	-0.01%
2020/10/13	1	98.20	8	98.05	99.20	-7	9,252	-0.08%
2020/10/12	16	98.62	36	98.49	98.00	-20	9,314	-0.21%
2020/10/08	6	98.90	2	98.75	98.70	4	9,377	0.04%
2020/10/06	5	98.38	6	98.48	98.50	-1	9,629	-0.01%
2020/10/05	1	98.00	2	98.00	97.90	-1	9,893	-0.01%
2020/09/30	8	96.88	1	97.20	96.80	7	10,071	0.07%
2020/09/29	10	96.60	3	96.47	96.10	7	10,245	0.07%
2020/09/28	9	96.80	40	96.11	96.00	-31	10,438	-0.30%
2020/09/25	32	96.26	32	94.76	94.40	0	10,471	0.00%
2020/09/24	9	98.17	11	97.95	97.20	-2	10,491	-0.02%
2020/09/23	16	99.48	2	99.45	99.90	14	10,527	0.13%
2020/09/22	4	99.13	4	98.55	98.50	0	10,541	0.00%
2020/09/21	6	100.67	1	100.00	100.00	5	10,519	0.05%
2020/09/18	5	102.60	8	102.19	102.00	-3	10,529	-0.03%
2020/09/17	8	103.13	18	103.06	103.00	-10	10,545	-0.09%
2020/09/16	14	104.29	16	104.09	103.00	-2	10,542	-0.02%
2020/09/15	3	102.17	13	102.15	103.00	-10	10,426	-0.10%
2020/09/14	7	100.71	38	100.97	100.50	-31	10,339	-0.30%
2020/09/11	30	100.83	22	101.36	100.50	8	10,356	0.08%
2020/09/10	17	101.47	6	101.33	100.50	11	10,358	0.11%
2020/09/09	14	100.54	15	101.00	102.00	-1	10,349	-0.01%
2020/09/08	12	100.58	5	100.30	100.50	7	10,338	0.07%
2020/09/07	45	101.80	16	101.19	100.00	29	10,388	0.28%
2020/09/04	9	100.16	29	101.34	102.50	-20	10,355	-0.19%
2020/09/03	7	99.09	28	98.83	101.00	-21	10,503	-0.20%
2020/09/02	9	97.11	10	97.40	97.30	-1	10,847	-0.01%
2020/09/01	6	95.73	5	96.10	96.80	1	10,883	0.01%
2020/08/31	23	96.97	11	96.48	96.40	12	10,959	0.11%
2020/08/28	18	97.11	7	97.79	97.40	11	11,085	0.10%
2020/08/27	7	98.21	14	98.62	98.40	-7	11,263	-0.06%
2020/08/26	5	97.56	2	97.95	97.80	3	11,264	0.03%
2020/08/25	9	97.92	2	98.15	97.50	7	11,271	0.06%
2020/08/24	2	97.10	11	97.45	98.00	-9	11,270	-0.08%
2020/08/21	18	96.54	14	96.27	97.10	4	11,267	0.04%
2020/08/20	13	97.36	8	96.43	95.60	5	11,224	0.04%
2020/08/19	8	103.31	8	102.81	101.50	0	11,038	0.00%
2020/08/18	15	103.70	16	103.88	104.00	-1	11,024	-0.01%
2020/08/17	11	103.82	14	104.36	104.00	-3	11,026	-0.03%
2020/08/14	19	102.37	19	103.00	103.50	0	10,886	0.00%
2020/08/13	24	102.27	6	102.92	101.00	18	10,794	0.17%
2020/08/12	7	102.86	12	103.13	103.00	-5	10,709	-0.05%
2020/08/11	33	103.15	33	103.82	102.50	0	10,656	0.00%
2020/08/10	11	101.50	28	102.04	101.50	-17	10,475	-0.16%
2020/08/07	34	102.85	16	102.72	100.00	18	10,409	0.17%
2020/08/05	4	100.00	8	99.75	99.30	-4	10,260	-0.04%
2020/08/04	9	97.71	6	98.23	98.90	3	10,378	0.03%
2020/08/03	14	97.58	11	97.06	97.00	3	10,731	0.03%
2020/07/31	18	97.99	27	98.18	98.00	-9	10,755	-0.08%
2020/07/30	31	95.06	32	96.65	97.80	-1	10,717	-0.01%
2020/07/29	13	94.47	8	94.45	94.50	5	10,733	0.05%
2020/07/28	24	96.01	18	96.99	94.50	6	10,724	0.06%
2020/07/27	28	96.02	9	97.01	95.30	19	10,641	0.18%
2020/07/24	19	98.32	55	97.00	96.10	-36	10,589	-0.34%
2020/07/23	34	101.00	8	100.81	100.00	26	10,450	0.25%
2020/07/22	17	107.29	12	107.63	108.00	5	10,288	0.05%
2020/07/21	15	105.53	20	105.73	106.00	-5	10,074	-0.05%
2020/07/20	10	103.45	11	104.14	103.50	-1	9,894	-0.01%
2020/07/17	5	101.90	10	102.30	103.00	-5	9,830	-0.05%
2020/07/16	12	102.75	13	102.62	102.00	-1	9,847	-0.01%
2020/07/15	15	102.77	9	102.89	101.00	6	9,773	0.06%
2020/07/14	10	102.85	6	102.58	101.50	4	9,928	0.04%
2020/07/13	10	104.05	9	104.17	104.50	1	10,021	0.01%
2020/07/10	23	102.85	29	102.48	102.50	-6	10,149	-0.06%
2020/07/09	17	105.03	20.1	105.28	106.00	-3.1	10,110	-0.03%
2020/07/08	18.1	102.28	13.1	101.96	102.50	5	9,882	0.05%
2020/07/07	3	101.17	13	99.68	99.50	-10	9,766	-0.10%
2020/07/06	19	100.09	14	100.11	100.00	5	9,890	0.05%
2020/07/03	14	97.29	17	97.41	97.80	-3	10,061	-0.03%
2020/07/02	15	96.57	3	96.30	97.00	12	10,263	0.12%
2020/07/01	12	95.61	2	95.65	95.40	10	10,373	0.10%
2020/06/30	17	94.51	4	94.40	94.90	13	10,424	0.12%
2020/06/29	1	93.00	3	92.93	93.00	-2	10,470	-0.02%
2020/06/24	3	94.47	7	94.47	94.00	-4	10,531	-0.04%
2020/06/23	1	93.50	3	93.93	93.90	-2	10,717	-0.02%
2020/06/22	5	93.54	3	93.53	93.10	2	10,897	0.02%
2020/06/19	11	93.36	8	93.84	93.90	3	11,175	0.03%
2020/06/18	10	92.36	7	92.40	92.10	3	11,317	0.03%
2020/06/17	7	92.66	11	92.41	92.40	-4	11,436	-0.03%
2020/06/16	1	92.10	4	91.83	92.10	-3	11,637	-0.03%
2020/06/15	6	91.30	14	90.97	90.50	-8	11,968	-0.07%
2020/06/12	10.1	89.41	3	90.73	91.50	7.1	12,126	0.06%
2020/06/11	11	93.35	9	91.98	91.50	2	12,253	0.02%
2020/06/10	3	94.70	8	95.14	95.40	-5	12,271	-0.04%
2020/06/09	29	95.97	29.1	95.74	94.20	-0.1	12,514	0.00%
2020/06/08	33	98.05	44.1	96.99	99.00	-11.1	12,338	-0.09%
2020/06/05	6	92.23	9	92.00	91.80	-3	11,890	-0.03%
2020/06/04	5	91.50	13	91.51	91.60	-8	11,991	-0.07%
2020/06/03	7	91.71	12	91.62	91.40	-5	12,099	-0.04%
2020/06/02	9	91.48	35	91.33	91.50	-26	11,996	-0.22%
2020/06/01	7	88.46	3	88.87	89.00	4	11,938	0.03%
2020/05/29	14	88.19	3	88.17	87.80	11	12,059	0.09%
2020/05/28	4	89.38	4	89.05	89.10	0	12,162	0.00%
2020/05/27	9	89.09	5	88.98	88.70	4	12,309	0.03%
2020/05/26	5	89.42	5	89.54	89.30	0	12,437	0.00%
2020/05/25	16	88.39	5	88.36	89.20	11	12,565	0.09%
2020/05/22	6	89.00	13	89.60	88.30	-7	12,598	-0.06%
2020/05/21	8.1	88.81	5	88.96	89.00	3.1	12,627	0.02%
2020/05/20	7	88.17	9	88.00	88.00	-2	12,646	-0.02%
2020/05/19	14	88.64	12	88.98	88.50	2	12,805	0.02%
2020/05/18	12	86.79	5	86.82	86.80	7	13,041	0.05%
2020/05/15	18	87.20	8	88.04	87.00	10	13,274	0.08%
2020/05/14	29	89.43	41	89.91	88.20	-12	13,690	-0.09%
2020/05/13	58	91.15	13	91.21	91.00	45	13,873	0.32%
2020/05/12	23	91.74	17	92.02	90.90	6	13,837	0.04%
2020/05/11	14	91.77	15	91.98	92.20	-1	13,890	-0.01%
2020/05/08	46	91.08	51	91.00	90.60	-5	13,690	-0.04%
2020/05/07	26	87.77	10	87.99	87.10	16	13,381	0.12%
2020/05/06	17	87.32	6	87.62	87.20	11	13,392	0.08%
2020/05/05	13	87.81	10	87.95	88.50	3	13,445	0.02%
2020/05/04	12	86.92	6	87.05	86.90	6	13,527	0.04%
2020/04/30	20	88.69	42	88.97	89.10	-22	13,575	-0.16%
2020/04/29	22	86.73	13	86.99	87.00	9	13,527	0.07%
2020/04/28	17	86.93	9	87.02	86.50	8	13,593	0.06%
2020/04/27	6	85.27	4	86.05	86.20	2	13,814	0.01%
2020/04/24	7	84.39	5	84.32	84.70	2	13,917	0.01%
2020/04/23	7	85.37	7	85.90	85.20	0	14,143	0.00%
2020/04/22	16	84.77	11	84.97	85.10	5	14,263	0.04%
2020/04/21	27	87.03	17	85.71	84.40	10	14,573	0.07%
2020/04/20	4	86.80	11	87.79	87.50	-7	14,549	-0.05%
2020/04/17	22	87.85	17	87.01	86.40	5	14,507	0.03%
2020/04/16	17	87.96	3	88.07	88.00	14	14,323	0.10%
2020/04/15	23	87.87	20	87.78	88.60	3	14,254	0.02%
2020/04/14	10	85.87	11	85.70	86.00	-1	14,050	-0.01%
2020/04/13	12	84.98	9	84.80	84.50	3	14,051	0.02%
2020/04/10	5	84.98	7	85.24	86.00	-2	14,058	-0.01%
2020/04/09	27	85.76	21	85.39	84.30	6	14,202	0.04%
2020/04/08	22	83.96	18	85.18	86.90	4	14,166	0.03%
2020/04/07	24	81.88	41	82.15	82.90	-17	13,825	-0.12%
2020/04/06	18	77.41	22	78.79	80.00	-4	13,642	-0.03%
2020/04/01	30	76.99	7	77.09	77.20	23	13,501	0.17%
2020/03/31	13	79.35	19	78.18	78.20	-6	13,445	-0.04%
2020/03/30	8	78.34	5	77.96	79.10	3	14,004	0.02%
2020/03/27	15	80.81	62	81.73	79.60	-47	13,950	-0.34%
2020/03/26	25	79.53	11	78.77	80.30	14	13,817	0.10%
2020/03/25	69	79.49	34	80.64	78.70	35	13,737	0.25%
2020/03/24	36	77.06	11	76.11	75.70	25	13,481	0.19%
2020/03/23	10	74.69	2	75.20	73.60	8	13,586	0.06%
2020/03/20	17	80.94	9	81.24	80.60	8	13,512	0.06%
2020/03/19	14	77.54	16	78.39	75.80	-2	13,392	-0.01%
2020/03/18	8	85.06	4	85.68	84.20	4	13,093	0.03%
2020/03/17	2	82.35	4	85.63	84.20	-2	13,013	-0.02%
2020/03/16	14	90.41	5	87.38	86.50	9	12,937	0.07%
2020/03/13	18	89.47	25	89.21	91.70	-7	12,861	-0.05%
2020/03/12	13	93.66	10	94.50	94.00	3	12,576	0.02%
2020/03/11	10	100.60	8	100.59	98.50	2	12,749	0.02%
2020/03/10	10	100.85	10	100.53	102.00	0	13,169	0.00%
2020/03/09	11	102.32	8	99.30	98.30	3	13,222	0.02%
2020/03/06	9	106.33	10	106.45	106.00	-1	13,026	-0.01%
2020/03/05	5	107.30	11	107.82	109.00	-6	12,961	-0.05%
2020/03/04	11	104.77	6	104.67	103.50	5	12,816	0.04%
2020/03/03	23	109.98	11	108.36	106.50	12	12,681	0.09%
2020/03/02	15	105.87	6	105.58	108.50	9	12,578	0.07%
2020/02/27	15.1	107.05	10	105.20	105.00	5.1	12,499	0.04%
2020/02/26	14	110.64	5	109.70	108.50	9	12,399	0.07%
2020/02/25	6	112.25	4	112.88	113.00	2	12,235	0.02%
2020/02/24	22	113.73	19	113.18	112.50	3	12,185	0.02%
2020/02/21	6	115.67	8	116.38	116.50	-2	12,075	-0.02%
2020/02/20	19	116.50	22	116.36	117.00	-3	12,027	-0.02%
2020/02/19	28	115.50	24	114.71	116.00	4	11,823	0.03%
2020/02/18	16	113.59	11	111.86	110.50	5	11,515	0.04%
2020/02/17	30	110.97	23	112.63	113.00	7	11,278	0.06%
2020/02/14	9	105.56	24	105.85	108.00	-15	10,837	-0.14%
2020/02/13	14	103.25	9	102.33	102.00	5	10,571	0.05%
2020/02/12	10	103.55	15.4	104.96	103.50	-5.4	10,678	-0.05%
2020/02/11	3	102.33	6	101.83	103.00	-3	10,836	-0.03%
2020/02/10	15	101.47	11	101.23	101.00	4	10,898	0.04%
2020/02/07	7	102.86	12	103.58	103.00	-5	10,875	-0.05%
2020/02/06	12	103.58	8	104.50	103.50	4	11,007	0.04%
2020/02/05	20	102.50	19	103.29	102.00	1	10,999	0.01%
2020/02/04	13	100.12	8	101.21	101.00	5	10,844	0.05%
2020/02/03	11	96.49	15	96.95	98.20	-4	10,802	-0.04%
2020/01/31	25	97.94	23	98.78	98.20	2	10,721	0.02%
2020/01/30	19	97.33	6	97.67	96.30	13	10,834	0.12%
2020/01/20	12	106.75	5.5	106.73	107.00	6.5	10,654	0.06%
2020/01/17	12	105.13	44	105.85	105.00	-32	10,615	-0.30%
2020/01/16	4	102.75	19	103.08	104.50	-15	10,371	-0.14%
2020/01/15	23	100.93	28	101.63	102.00	-5	10,274	-0.05%
2020/01/14	5	99.54	11	99.38	99.00	-6	10,037	-0.06%
2020/01/13	10	96.95	7	97.43	98.40	3	10,064	0.03%
2020/01/10	6	96.65	13	96.69	96.50	-7	10,379	-0.07%
2020/01/09	2	96.45	5.1	96.48	97.30	-3.1	10,527	-0.03%
2020/01/08	3	94.67	6	95.02	94.30	-3	10,582	-0.03%
2020/01/07	14	96.29	13	95.60	94.50	1	10,940	0.01%
2020/01/06	17	99.09	5.6	98.30	97.00	11.4	11,240	0.10%
2020/01/03	36	102.07	26	101.19	100.50	10	11,207	0.09%
2020/01/02	14	102.71	31	102.69	103.00	-17	11,089	-0.15%
2019/12/31	20	99.66	3	99.20	99.40	17	10,868	0.16%
2019/12/30	19	100.53	9	101.26	100.00	10	10,903	0.09%
2019/12/27	16	101.91	8	102.75	101.00	8	10,860	0.07%
2019/12/26	10	101.65	7	101.50	101.50	3	10,872	0.03%
2019/12/25	17	102.29	34	102.90	101.50	-17	10,938	-0.16%
2019/12/24	1	98.00	16	98.20	99.00	-15	10,393	-0.14%
2019/12/23	14	98.49	3	98.23	98.00	11	10,502	0.10%
2019/12/20	2.1	96.56	15	96.89	97.80	-12.9	10,555	-0.12%
2019/12/19	4	96.20	4	95.78	95.70	0	10,832	0.00%
2019/12/18	27.1	98.61	31	98.50	96.80	-3.9	10,922	-0.04%
2019/12/17	1	96.30	13	96.43	97.00	-12	10,619	-0.11%
2019/12/16	5	96.38	6	96.50	96.50	-1	10,560	-0.01%
2019/12/13	13	94.81	12	95.52	94.90	1	10,457	0.01%
2019/12/12	15	95.85	13	95.20	94.50	2	10,397	0.02%
2019/12/11	16	95.46	5	94.66	94.20	11	10,307	0.11%
2019/12/10	7	95.77	4	96.30	96.80	3	10,287	0.03%
2019/12/09	6	95.77	15	96.97	97.30	-9	10,214	-0.09%
2019/12/06	36	97.85	26.1	97.49	96.70	10	10,146	0.10%
2019/12/05	18	94.63	45	95.73	96.50	-27	9,750	-0.28%
2019/12/04	7.1	89.99	30	89.67	90.50	-22.9	9,211	-0.25%
2019/12/03	13	87.17	8	87.03	87.10	5	8,989	0.06%
2019/12/02	3	86.33	2	87.00	87.00	1	8,999	0.01%
2019/11/29	3	86.53	15	86.47	86.80	-12	9,037	-0.13%
2019/11/28	2	86.50	5	86.56	86.40	-3	9,051	-0.03%
2019/11/27	4	85.93	6	86.62	86.60	-2	9,125	-0.02%
2019/11/26	13	86.15	5	85.62	85.50	8	9,136	0.09%
2019/11/25	5	86.26	2	86.20	86.50	3	9,085	0.03%
2019/11/22	2	87.05	3	87.23	87.10	-1	9,060	-0.01%
2019/11/21	9	86.40	5	86.12	86.20	4	9,167	0.04%
2019/11/20	3	86.50	4	86.25	86.40	-1	9,147	-0.01%
2019/11/19	13	87.11	14	87.06	87.30	-1	9,219	-0.01%
2019/11/18	3	88.23	2	88.80	88.80	1	9,172	0.01%
2019/11/15	7	88.20	1	88.00	87.80	6	9,208	0.07%
2019/11/14	1	88.00	0	0.00	88.80	1	9,296	0.01%
2019/11/13	1	88.80	5	88.96	88.40	-4	9,314	-0.04%
2019/11/12	6	87.18	11	87.15	87.50	-5	9,337	-0.05%
2019/11/11	4	86.10	7	86.10	86.20	-3	9,336	-0.03%
2019/11/08	25	90.60	22	90.63	88.00	3	9,198	0.03%
2019/11/07	3	94.40	0.1	93.50	93.60	2.9	8,931	0.03%
2019/11/06	3	97.33	3	96.03	95.90	0	8,881	0.00%
2019/11/05	13	96.32	19	97.52	98.00	-6	8,856	-0.07%
2019/11/04	2	94.60	13	93.75	95.20	-11	8,702	-0.13%
2019/11/01	10	91.70	2	91.70	92.30	8	8,580	0.09%
2019/10/31	6	92.28	9	91.73	91.80	-3	8,647	-0.03%
2019/10/30	1	93.60	1	94.30	94.20	0	8,573	0.00%
2019/10/29	14	93.81	12	94.07	94.50	2	8,572	0.02%
2019/10/28	5	93.38	11	94.10	94.30	-6	8,454	-0.07%
2019/10/25	9	93.67	16	93.38	92.90	-7	8,395	-0.08%
2019/10/24	5	92.00	5	92.18	92.40	0	8,285	0.00%
2019/10/23	21	92.38	10	92.17	91.90	11	8,312	0.13%
2019/10/22	5	93.50	12.1	93.26	93.10	-7.1	8,303	-0.08%
2019/10/21	10	91.86	6	92.78	92.90	4	8,247	0.05%
2019/10/18	25	92.76	29	93.69	91.20	-4	8,137	-0.05%
2019/10/17	5	90.12	11	90.49	91.10	-6	7,788	-0.08%
2019/10/16	4	89.88	10	90.22	89.00	-6	7,667	-0.08%
2019/10/15	29	90.61	17	89.34	89.20	12	7,584	0.16%
2019/10/14	22.1	88.17	51	88.63	89.30	-28.9	7,306	-0.40%
2019/10/09	11	83.39	11	83.28	83.50	0	6,965	0.00%
2019/10/08	4	84.03	2	84.25	83.80	2	7,069	0.03%
2019/10/07	5	85.02	1	85.00	84.40	4	7,055	0.06%
2019/10/04	7	85.73	1	85.10	85.00	6	7,053	0.09%
2019/10/03	7	85.47	11	85.09	86.20	-4	7,094	-0.06%
2019/10/02	11	84.91	16	85.11	85.40	-5	7,068	-0.07%
2019/10/01	5	84.22	15	84.37	85.50	-10	7,054	-0.14%
2019/09/27	7.5	82.45	6	82.67	82.20	1.5	6,981	0.02%
2019/09/26	10	83.01	4	84.45	82.70	6	7,004	0.09%
2019/09/25	4	83.65	34	83.84	83.90	-30	7,102	-0.42%
2019/09/24	5	83.56	39	83.95	83.70	-34	7,306	-0.47%
2019/09/23	5.1	80.02	36	80.63	81.20	-30.9	7,012	-0.44%
2019/09/20	2	77.60	13	78.05	78.50	-11	7,226	-0.15%
2019/09/19	8	77.05	1	76.80	76.90	7	7,288	0.10%
2019/09/18	5	76.62	3	76.40	76.30	2	7,461	0.03%
2019/09/17	7	77.33	6	76.93	76.80	1	7,502	0.01%
2019/09/16	15	76.93	3	76.70	76.70	12	7,591	0.16%
2019/09/12	29	76.77	12	76.70	77.20	17	7,719	0.22%
2019/09/11	6	74.40	1	74.40	74.30	5	7,775	0.06%
2019/09/10	4	75.75	9	75.06	75.00	-5	7,927	-0.06%
2019/09/09	6	76.43	2	75.80	75.80	4	8,214	0.05%
2019/09/06	6	76.48	5	76.54	76.20	1	8,568	0.01%
2019/09/05	9	76.37	2	76.00	76.00	7	8,781	0.08%
2019/09/04	11	76.31	9	76.54	76.20	2	9,001	0.02%
2019/09/03	7	75.89	11	76.24	76.60	-4	9,084	-0.04%
2019/09/02	6	74.78	3	74.93	75.00	3	9,131	0.03%
2019/08/30	7	75.23	10	76.12	74.20	-3	9,298	-0.03%
2019/08/29	8	73.83	3	73.73	74.60	5	9,377	0.05%
2019/08/28	2	74.20	2	74.25	73.50	0	9,430	0.00%
2019/08/27	7	74.63	3	74.70	73.80	4	9,447	0.04%
2019/08/26	14	74.70	27	74.59	74.10	-13	9,586	-0.14%
2019/08/23	14	78.02	5	78.20	77.90	9	9,603	0.09%
2019/08/22	11	78.25	0	0.00	77.90	11	9,722	0.11%
2019/08/21	4	79.65	3	79.60	79.30	1	9,935	0.01%
2019/08/20	6	80.95	2	81.65	80.10	4	10,200	0.04%
2019/08/19	5	80.70	4	81.63	81.20	1	10,388	0.01%
2019/08/16	10	78.11	5	78.14	78.00	5	10,583	0.05%
2019/08/15	11.1	78.32	4	77.85	77.60	7.1	10,991	0.06%
2019/08/14	5	82.10	8	82.36	80.90	-3	11,107	-0.03%
2019/08/13	2	80.95	2	81.00	81.00	0	11,418	0.00%
2019/08/12	6	80.27	9	80.09	81.50	-3	11,962	-0.03%
2019/08/08	9	79.93	6	80.38	80.20	3	12,172	0.02%
2019/08/07	3	80.60	6	81.47	80.50	-3	12,557	-0.02%
2019/08/06	6	79.02	5	79.66	82.30	1	13,207	0.01%
2019/08/05	3	81.50	7	80.97	80.50	-4	13,657	-0.03%
2019/08/02	28	82.56	10	82.50	81.60	18	14,366	0.13%
2019/08/01	10	85.51	11	85.53	85.50	-1	14,369	-0.01%
2019/07/31	12	83.83	5	84.76	86.00	7	14,460	0.05%
2019/07/30	11	84.05	4	82.63	83.50	7	14,407	0.05%
2019/07/29	6	87.07	0	0.00	86.30	6	14,303	0.04%
2019/07/26	4	87.73	4	87.93	88.00	0	14,319	0.00%
2019/07/25	3	88.07	9	87.74	88.40	-6	14,315	-0.04%
2019/07/24	9	87.11	3	87.67	86.90	6	14,296	0.04%
2019/07/23	10	86.46	23	86.21	86.90	-13	14,345	-0.09%
2019/07/22	20	88.17	2	88.40	88.10	18	14,336	0.13%
2019/07/19	22	87.80	10	88.01	88.00	12	14,327	0.08%
2019/07/18	16	87.98	10	88.84	86.80	6	14,457	0.04%
2019/07/17	11	89.79	4	89.98	89.90	7	14,406	0.05%
2019/07/16	15	90.48	14	90.31	90.40	1	14,443	0.01%
2019/07/15	2	89.40	8	89.11	89.90	-6	14,399	-0.04%
2019/07/12	7	88.46	13	88.65	87.90	-6	14,471	-0.04%
2019/07/11	9	87.62	6	87.88	87.30	3	14,373	0.02%
2019/07/10	0	0.00	42	86.57	86.70	-42	14,320	-0.29%
2019/07/09	48.1	85.82	20	85.74	85.70	28.1	14,289	0.20%
2019/07/08	14	87.85	12	87.82	87.50	2	14,264	0.01%
2019/07/05	16.1	86.78	43	86.82	87.30	-26.9	14,345	-0.19%
2019/07/04	21	85.67	7	85.86	85.80	14	14,340	0.10%
2019/07/03	32	86.27	5	86.34	85.90	27	14,760	0.18%
2019/07/02	29	86.54	38	87.19	87.60	-9	14,660	-0.06%
2019/07/01	10	84.89	72	84.88	85.90	-62	14,475	-0.43%
2019/06/28	9	81.08	18	80.97	81.60	-9	14,182	-0.06%
2019/06/27	49	79.82	87	79.87	80.50	-38	14,223	-0.27%
2019/06/26	26	79.84	32	80.06	81.40	-6	13,871	-0.04%
2019/06/25	41	81.73	11	81.12	80.40	30	13,831	0.22%
2019/06/24	1	83.00	14	82.67	83.00	-13	13,652	-0.10%
2019/06/21	30	82.61	32	82.59	81.60	-2	13,619	-0.01%
2019/06/20	12	83.28	16	83.24	82.70	-4	13,550	-0.03%
2019/06/19	44	82.55	36	82.35	82.50	8	13,490	0.06%
2019/06/18	59	83.35	70	82.50	81.70	-11	13,372	-0.08%
2019/06/17	79	83.19	80	83.72	84.20	-1	13,326	-0.01%
2019/06/14	89	82.71	85	82.39	82.10	4	13,108	0.03%
2019/06/13	21	79.24	33	79.98	81.50	-12	12,776	-0.09%
2019/06/12	49	79.49	48	79.82	78.80	1	12,622	0.01%
2019/06/11	5	78.06	12	78.02	78.60	-7	12,490	-0.06%
2019/06/10	5	76.18	8	76.24	76.80	-3	12,428	-0.02%
2019/06/06	17	75.40	11	74.75	74.50	6	12,369	0.05%
2019/06/05	44	79.40	50	78.28	77.90	-6	12,215	-0.05%
2019/06/04	7	77.73	8	77.89	78.20	-1	12,311	-0.01%
2019/06/03	15	77.75	4	77.75	77.50	11	12,334	0.09%
2019/05/31	37	77.69	37	78.27	78.90	0	12,294	0.00%
2019/05/30	31	77.32	29	77.47	77.30	2	12,162	0.02%
2019/05/29	21	77.07	13	77.22	77.20	8	12,097	0.07%
2019/05/28	46	79.33	40	78.50	78.20	6	12,127	0.05%
2019/05/27	23	81.90	6	82.38	81.10	17	12,125	0.14%
2019/05/24	24	81.39	52	81.22	80.90	-28	11,956	-0.23%
2019/05/23	32	79.43	25	79.92	81.20	7	11,812	0.06%
2019/05/22	24	80.72	38	81.56	79.10	-14	11,547	-0.12%
2019/05/21	17	77.15	23	77.66	78.90	-6	11,219	-0.05%
2019/05/20	11	78.32	22	77.75	77.00	-11	11,084	-0.10%
2019/05/17	49	80.29	23	80.75	80.10	26	10,837	0.24%
2019/05/16	31	78.33	35	78.38	78.10	-4	10,412	-0.04%
2019/05/15	63	78.97	69	78.83	78.10	-6	10,471	-0.06%
2019/05/14	68	77.99	70	78.06	78.00	-2	10,559	-0.02%
2019/05/13	47	73.98	85	74.14	75.70	-38	10,001	-0.38%
2019/05/10	84	72.39	88	72.42	72.80	-4	9,585	-0.04%
2019/05/09	30	69.46	15	68.83	68.20	15	8,933	0.17%
2019/05/08	1	69.30	67	68.79	69.30	-66	8,874	-0.74%
2019/05/07	32	67.70	5	67.90	67.70	27	8,904	0.30%
2019/05/06	14	66.89	15	66.74	67.30	-1	9,224	-0.01%
2019/05/03	6	68.73	5	68.58	68.20	1	9,229	0.01%
2019/05/02	9	67.29	5	67.14	67.30	4	9,228	0.04%
2019/04/30	9	66.59	3	66.47	66.80	6	9,352	0.06%
2019/04/29	6	67.58	4	67.60	67.00	2	9,419	0.02%
2019/04/26	9	70.23	4	70.10	69.50	5	9,474	0.05%
2019/04/25	15	70.78	12	71.06	71.20	3	9,531	0.03%
2019/04/24	34	71.29	12	71.97	70.30	22	9,697	0.23%
2019/04/23	4	69.88	5	70.46	70.00	-1	9,679	-0.01%
2019/04/22	2	71.95	9	71.89	70.50	-7	9,950	-0.07%
2019/04/19	3	69.87	3	69.90	70.60	0	9,991	0.00%
2019/04/18	13	69.98	17	70.81	68.60	-4	10,232	-0.04%
2019/04/17	6	69.65	8	69.64	69.10	-2	10,246	-0.02%
2019/04/16	3	68.43	5	68.88	69.30	-2	10,261	-0.02%
2019/04/15	6	68.37	7	68.33	68.30	-1	10,465	-0.01%
2019/04/12	15	67.70	6	67.88	67.70	9	10,741	0.08%
2019/04/11	43	70.02	13	69.37	68.80	30	10,854	0.28%
2019/04/10	18	70.95	9	71.19	71.40	9	10,908	0.08%
2019/04/09	58	72.14	70	72.38	71.80	-12	10,984	-0.11%
2019/04/08	3	68.70	0	0.00	68.60	3	10,831	0.03%
2019/04/03	1	67.60	1	67.90	67.80	0	10,997	0.00%
2019/04/02	1	68.50	4.1	68.72	68.40	-3.1	11,241	-0.03%
2019/04/01	15	68.72	12	68.53	68.20	3	11,713	0.03%
2019/03/29	2	66.65	4.3	67.05	67.40	-2.3	11,658	-0.02%
2019/03/28	10	67.85	10	66.99	66.60	0	12,023	0.00%
2019/03/27	3	66.97	2	67.00	66.90	1	12,525	0.01%
2019/03/26	1	67.00	1	67.00	67.70	0	12,713	0.00%
2019/03/25	4	66.75	4	66.93	66.60	0	12,950	0.00%
2019/03/22	12	68.90	15	68.22	68.20	-3	13,122	-0.02%
2019/03/21	0	0.00	11	68.24	68.40	-11	13,349	-0.08%
2019/03/20	10	68.11	9	67.78	67.80	1	13,583	0.01%
2019/03/19	4	66.08	11	66.81	66.80	-7	13,849	-0.05%
2019/03/18	2	65.30	2	65.40	65.70	0	13,975	0.00%
2019/03/15	12	64.98	11	65.11	64.80	1	14,310	0.01%
2019/03/14	25	65.18	12	65.54	64.30	13	14,582	0.09%
2019/03/13	29	65.38	17	65.41	65.70	12	14,874	0.08%
2019/03/12	9	66.94	11	66.59	66.00	-2	15,052	-0.01%
2019/03/11	8	65.74	6	65.85	65.90	2	15,288	0.01%
2019/03/08	27	66.27	21	66.17	65.10	6	15,954	0.04%
2019/03/07	10	69.17	9	68.07	67.90	1	16,140	0.01%
2019/03/06	4	70.93	5	71.06	70.30	-1	16,581	-0.01%
2019/03/05	8	70.48	6	70.53	70.60	2	17,126	0.01%
2019/03/04	12	70.88	6	70.62	70.50	6	17,429	0.03%
2019/02/27	13	71.45	2	71.10	71.40	11	17,569	0.06%
2019/02/26	20	72.00	29	72.26	72.60	-9	17,810	-0.05%
2019/02/25	5	69.46	17	69.14	69.80	-12	17,952	-0.07%
2019/02/22	7	71.39	4	70.78	70.10	3	18,343	0.02%
2019/02/21	5	70.80	6	70.88	71.20	-1	18,311	-0.01%
2019/02/20	14	72.36	14	72.57	71.10	0	18,314	0.00%
2019/02/19	15	71.44	13	71.68	72.00	2	18,362	0.01%
2019/02/18	6	71.67	7	71.53	70.80	-1	18,472	-0.01%
2019/02/15	16	71.37	21	71.44	70.50	-5	18,677	-0.03%
2019/02/14	35	73.70	40	73.63	72.80	-5	18,739	-0.03%
2019/02/13	39	71.78	37	72.48	74.30	2	18,546	0.01%
2019/02/12	16	67.29	21	67.37	67.60	-5	18,191	-0.03%
2019/02/11	11	65.65	20	65.78	65.60	-9	18,539	-0.05%
2019/01/30	7	65.67	3	65.57	64.50	4	18,765	0.02%
2019/01/29	3	64.60	3	64.47	65.20	0	18,788	0.00%
2019/01/28	12	65.63	22	65.25	65.50	-10	18,875	-0.05%
2019/01/25	19	64.99	23	64.88	64.40	-4	19,217	-0.02%
2019/01/24	6	63.02	7	62.84	62.50	-1	19,111	-0.01%
2019/01/23	7	61.89	10	62.39	63.10	-3	19,101	-0.02%
2019/01/22	20	63.27	13	62.72	62.00	7	19,326	0.04%
2019/01/21	10	63.99	11	63.80	63.70	-1	19,436	-0.01%
2019/01/18	5	62.84	8	63.49	64.30	-3	19,565	-0.02%
2019/01/17	12	64.57	5	64.30	63.60	7	19,619	0.04%
2019/01/16	13	63.90	15	64.62	64.90	-2	19,722	-0.01%
2019/01/15	5	61.52	7	62.16	62.90	-2	19,591	-0.01%
2019/01/14	13	61.28	65	61.28	61.40	-52	19,557	-0.27%
2019/01/11	8	64.55	10	63.74	63.30	-2	19,391	-0.01%
2019/01/10	64	64.77	33	64.62	64.00	31	19,377	0.16%
2019/01/09	17	63.10	13	63.84	62.60	4	19,169	0.02%
2019/01/08	5	63.16	16	62.68	62.50	-11	19,230	-0.06%
2019/01/07	62	64.03	44	64.09	63.20	18	19,279	0.09%
2019/01/04	7	60.56	17	61.39	62.90	-10	19,258	-0.05%
2019/01/03	42	62.76	42	62.01	61.60	0	19,106	0.00%
2019/01/02	12	62.06	24	62.47	62.80	-12	19,093	-0.06%
2018/12/28	26	61.13	30	61.43	61.20	-4	19,120	-0.02%
2018/12/27	13	61.43	25	61.66	61.20	-12	19,189	-0.06%
2018/12/26	45	60.53	50	60.14	58.50	-5	18,918	-0.03%
2018/12/25	34	58.46	33	59.22	60.80	1	18,881	0.01%
2018/12/24	88	60.42	52	60.24	60.00	36	18,659	0.19%
2018/12/22	21	61.61	21	61.96	63.50	0	18,227	0.00%
2018/12/21	72	61.91	71	61.71	63.40	1	18,292	0.01%
2018/12/20	98	64.18	57	64.04	61.70	41	18,034	0.23%
2018/12/19	34	69.86	52	69.10	68.50	-18	17,677	-0.10%
2018/12/18	62	70.80	51	70.46	70.00	11	18,106	0.06%
2018/12/17	23	70.26	23	70.44	71.00	0	18,198	0.00%
2018/12/14	50	68.33	61	68.33	69.20	-11	18,092	-0.06%
2018/12/13	39	69.24	37	69.94	69.80	2	17,965	0.01%
2018/12/12	71	70.41	43	69.79	69.30	28	17,838	0.16%
2018/12/11	23	69.66	16	69.18	68.60	7	17,780	0.04%
2018/12/10	41	69.98	30	69.73	69.60	11	17,754	0.06%
2018/12/07	44	74.86	32	73.90	72.70	12	17,516	0.07%
2018/12/06	90	75.97	93	73.98	74.10	-3	17,515	-0.02%
2018/12/05	46	78.33	28	78.46	78.00	18	17,395	0.10%
2018/12/04	35	83.20	42	82.90	82.10	-7	17,367	-0.04%
2018/12/03	87	86.73	49	86.72	85.20	38	17,253	0.22%
2018/11/30	50	84.65	62	84.51	84.50	-12	16,574	-0.07%
2018/11/29	43	83.07	72	83.23	85.80	-29	16,135	-0.18%
2018/11/28	64	79.56	67	78.39	79.90	-3	15,623	-0.02%
2018/11/27	39	75.11	23	75.51	76.00	16	15,145	0.11%
2018/11/26	41	73.59	24	73.85	73.50	17	14,850	0.11%
2018/11/23	34	74.48	25	73.73	72.00	9	14,732	0.06%
2018/11/22	37	75.68	49	74.24	72.80	-12	14,384	-0.08%
2018/11/21	32	73.60	50	75.15	77.50	-18	13,991	-0.13%
2018/11/20	20	70.24	8	70.21	70.50	12	13,555	0.09%
2018/11/19	6	69.57	4	69.55	70.10	2	13,594	0.01%
2018/11/16	27	70.96	26	70.20	69.00	1	13,591	0.01%
2018/11/15	25	68.82	29	69.58	70.00	-4	13,639	-0.03%
2018/11/14	38	69.92	49	69.40	68.00	-11	13,554	-0.08%
2018/11/13	32	68.87	17	69.31	71.50	15	13,511	0.11%
2018/11/12	29	67.70	28	68.50	69.00	1	13,388	0.01%
2018/11/09	16	66.99	8	66.86	67.50	8	13,312	0.06%
2018/11/08	27	69.99	16	68.86	66.20	11	13,209	0.08%
2018/11/07	10	66.49	20	67.84	69.80	-10	12,822	-0.08%
2018/11/06	6	65.33	4	65.38	63.50	2	12,780	0.02%
2018/11/05	14	66.29	5	66.18	67.40	9	12,809	0.07%
2018/11/02	55	66.28	60	66.05	66.40	-5	12,814	-0.04%
2018/11/01	4	61.88	20	62.64	63.30	-16	12,502	-0.13%
2018/10/31	7	57.60	5	57.60	57.60	2	12,443	0.02%
2018/10/30	25	51.81	22	51.67	52.40	3	12,483	0.02%
2018/10/29	4	49.45	12	50.11	51.80	-8	12,405	-0.06%
2018/10/26	8	49.92	3	49.85	47.10	5	12,467	0.04%
2018/10/25	9	52.16	15	51.75	50.40	-6	12,546	-0.05%
2018/10/24	7	56.51	11	57.52	56.00	-4	12,412	-0.03%
2018/10/23	9	59.80	3	59.87	58.30	6	12,263	0.05%
2018/10/22	11	61.52	12	61.50	61.90	-1	12,230	-0.01%
2018/10/19	21	62.16	11	62.21	61.80	10	12,158	0.08%
2018/10/18	16	65.89	7	65.90	65.30	9	12,057	0.07%
2018/10/17	3	65.33	6	65.43	65.20	-3	11,952	-0.03%
2018/10/16	14	65.52	19	65.61	64.00	-5	11,921	-0.04%
2018/10/15	5	63.28	3	63.67	63.10	2	11,781	0.02%
2018/10/12	13	64.25	11	63.93	64.10	2	11,722	0.02%
2018/10/11	9	63.54	0	0.00	63.50	9	11,552	0.08%
2018/10/09	35	68.41	5	69.00	70.50	30	11,443	0.26%
2018/10/08	36	68.00	43	68.32	68.00	-7	11,287	-0.06%
2018/10/05	20	71.49	20	71.36	70.00	0	11,098	0.00%
2018/10/04	17	75.30	12	75.38	75.80	5	10,937	0.05%
2018/10/03	16	75.41	7	75.30	74.90	9	10,944	0.08%
2018/10/02	18	79.68	19	79.82	78.50	-1	10,874	-0.01%
2018/10/01	4	79.60	11	79.23	79.90	-7	10,996	-0.06%
2018/09/28	11	78.70	13	78.55	78.40	-2	11,180	-0.02%
2018/09/27	12	78.44	8	78.25	77.30	4	11,181	0.04%
2018/09/26	14	77.95	18	77.82	79.50	-4	11,262	-0.04%
2018/09/25	68	81.30	65	80.30	78.10	3	11,179	0.03%
2018/09/21	13	77.32	25	78.50	81.50	-12	10,708	-0.11%
2018/09/20	14	74.88	10	74.62	74.60	4	10,431	0.04%
2018/09/19	19	75.93	18	75.74	74.30	1	10,444	0.01%
2018/09/18	23	72.10	20	72.27	73.90	3	10,448	0.03%
2018/09/17	14	74.14	17	74.16	74.70	-3	10,570	-0.03%
2018/09/14	2	68.40	21	68.77	72.10	-19	10,320	-0.18%
2018/09/13	6	66.20	8	65.83	65.60	-2	10,254	-0.02%
2018/09/12	24	66.50	25	65.02	64.40	-1	10,255	-0.01%
2018/09/11	32	69.72	23	69.88	69.50	9	10,055	0.09%
2018/09/10	19	71.95	10	71.21	69.50	9	9,872	0.09%
2018/09/07	27	81.13	21	80.88	77.20	6	9,740	0.06%
2018/09/06	0	0.00	2	84.55	85.00	-2	9,688	-0.02%
2018/09/05	1	85.00	1	84.90	84.30	0	9,854	0.00%
2018/09/04	3	83.70	2	84.45	84.40	1	10,053	0.01%
2018/09/03	25	84.68	17	84.96	83.80	8	10,218	0.08%
2018/08/31	13	86.68	6	86.35	88.00	7	10,583	0.07%
2018/08/30	10	89.26	17	89.04	87.50	-7	10,763	-0.07%
2018/08/29	8	87.60	7	86.50	87.40	1	11,085	0.01%
2018/08/28	2	88.10	0	0.00	87.40	2	11,507	0.02%
2018/08/27	4	88.20	9	86.61	88.20	-5	11,612	-0.04%
2018/08/24	26	83.70	11	83.88	84.50	15	11,737	0.13%
2018/08/23	4	86.25	2	86.90	85.20	2	12,123	0.02%
2018/08/22	12	84.59	20	84.65	87.30	-8	12,328	-0.06%
2018/08/21	7	86.23	9	86.80	86.60	-2	12,292	-0.02%
2018/08/20	32	85.81	17	85.76	84.20	15	12,374	0.12%
2018/08/17	16	92.62	14	91.36	90.20	2	12,304	0.02%
2018/08/16	3	91.17	3	91.50	92.80	0	12,390	0.00%
2018/08/15	0	0.00	3	90.27	90.30	-3	12,514	-0.02%
2018/08/14	4	88.30	19	89.29	91.50	-15	12,602	-0.12%
2018/08/13	17	88.62	12	88.70	88.40	5	12,638	0.04%
2018/08/10	26	95.45	19	94.12	93.00	7	12,649	0.06%
2018/08/09	6	96.07	11	97.31	96.10	-5	12,911	-0.04%
2018/08/08	25	98.38	12	97.29	95.60	13	13,595	0.10%
2018/08/07	6	101.82	13	102.19	102.50	-7	13,996	-0.05%
2018/08/06	2	98.40	9	98.86	99.50	-7	14,580	-0.05%
2018/08/03	14	93.41	17	93.85	97.00	-3	15,125	-0.02%
2018/08/02	33	94.61	44	95.21	92.00	-11	15,089	-0.07%
2018/08/01	36	99.89	20	100.92	99.20	16	15,010	0.11%
2018/07/31	18	106.97	11	108.41	105.00	7	15,036	0.05%
2018/07/30	9	108.44	7	108.71	107.00	2	15,173	0.01%
2018/07/27	14	111.11	13	110.12	113.00	1	15,325	0.01%
2018/07/26	5	110.80	2	113.00	110.00	3	15,574	0.02%
2018/07/25	0	0.00	13	112.88	113.00	-13	15,812	-0.08%
2018/07/24	1	108.50	1	110.00	112.00	0	15,928	0.00%
2018/07/23	20	109.58	8	107.75	108.00	12	16,091	0.07%
2018/07/20	11	116.77	9	115.67	115.00	2	16,295	0.01%
2018/07/19	1	111.50	8	114.56	115.50	-7	16,418	-0.04%
2018/07/18	3	111.83	1	117.00	109.50	2	16,549	0.01%
2018/07/17	3	114.67	4	114.25	115.00	-1	16,632	-0.01%
2018/07/16	10	115.20	10	116.25	116.50	0	16,937	0.00%
2018/07/13	2	115.75	0	0.00	114.50	2	17,483	0.01%
2018/07/12	2	114.00	6	115.08	116.00	-4	17,768	-0.02%
2018/07/11	10	112.90	7	113.29	113.00	3	18,121	0.02%
2018/07/10	11	116.23	15	116.63	115.00	-4	18,706	-0.02%
2018/07/09	34	114.99	30	114.72	114.00	4	19,373	0.02%
2018/07/06	7	110.86	35	111.94	117.50	-28	19,510	-0.14%
2018/07/05	8	109.06	12	110.38	107.00	-4	19,568	-0.02%
2018/07/04	77	109.25	72	107.40	107.00	5	19,769	0.03%
2018/07/03	4	117.13	4	116.25	115.50	0	20,025	0.00%
2018/07/02	34	120.29	24	116.92	115.50	10	20,029	0.05%
2018/06/29	16	123.00	15	123.57	123.00	1	19,974	0.01%
2018/06/28	13	124.77	7.3	124.44	123.00	5.7	20,003	0.03%
2018/06/27	23	124.91	37	126.27	128.00	-14	20,283	-0.07%
2018/06/26	15	128.43	20	128.13	125.00	-5	20,572	-0.02%
2018/06/25	14	122.68	13	123.92	127.00	1	20,422	0.00%
2018/06/22	28	124.93	24	125.94	124.00	4	20,571	0.02%
2018/06/21	11	124.55	25	127.42	129.00	-14	20,592	-0.07%
2018/06/20	24	122.02	31	122.60	123.00	-7	20,819	-0.03%
2018/06/19	2	124.75	2	126.25	124.00	0	21,083	0.00%
2018/06/15	1	127.50	4	127.63	128.00	-3	21,343	-0.01%
2018/06/14	9	126.44	6	127.00	127.50	3	21,757	0.01%
2018/06/13	24	127.81	24	126.31	127.50	0	22,584	0.00%
2018/06/12	7	128.21	21	128.24	128.00	-14	22,755	-0.06%
2018/06/11	43	123.36	20	124.40	125.50	23	22,574	0.10%
2018/06/08	71	118.20	52	118.05	120.50	19	22,440	0.08%
2018/06/07	37	125.32	47	125.17	125.00	-10	22,077	-0.05%
2018/06/06	45	124.20	44	124.36	128.00	1	22,058	0.00%
2018/06/05	76	128.41	33	127.97	122.50	43	21,956	0.20%
2018/06/04	36	136.44	17	136.26	136.00	19	21,514	0.09%
2018/06/01	30	139.20	22	138.18	137.00	8	21,474	0.04%
2018/05/31	30	145.25	46	144.27	141.00	-16	21,435	-0.07%
2018/05/30	40	143.59	19	143.87	143.00	21	20,992	0.10%
2018/05/29	22	144.02	24	144.25	143.00	-2	20,769	-0.01%
2018/05/28	13	143.31	14	143.14	142.00	-1	20,607	0.00%
2018/05/25	7	138.71	12	140.00	140.00	-5	20,488	-0.02%
2018/05/24	9	137.00	12	137.63	138.00	-3	20,424	-0.01%
2018/05/23	10	137.50	8.5	138.53	137.00	1.5	20,377	0.01%
2018/05/22	14	138.21	12	137.58	136.50	2	20,225	0.01%
2018/05/21	15	139.80	21.4	139.80	141.00	-6.4	20,225	-0.03%
2018/05/18	38	138.50	38	138.49	139.00	0	20,217	0.00%
2018/05/17	28	140.39	53	137.27	136.50	-25	20,166	-0.12%
2018/05/16	91	146.59	80	146.85	141.50	11	20,054	0.05%
2018/05/15	79	144.75	40	145.63	141.00	39	19,651	0.20%
2018/05/14	50	144.94	78	147.39	151.00	-28	19,438	-0.14%
2018/05/11	62	139.06	68	139.62	137.50	-6	18,840	-0.03%
2018/05/10	18	133.81	34	133.19	135.50	-16	18,366	-0.09%
2018/05/09	29	132.31	26	132.87	131.00	3	18,655	0.02%
2018/05/08	45	133.63	48	134.54	132.00	-3	18,633	-0.02%
2018/05/07	27	131.37	25	130.44	131.00	2	18,638	0.01%
2018/05/04	31	127.69	21	128.12	127.00	10	18,647	0.05%
2018/05/03	51	134.14	35	133.56	130.50	16	19,036	0.08%
2018/05/02	28	133.96	39	133.26	134.50	-11	19,101	-0.06%
2018/04/30	14	129.93	16.2	129.74	129.00	-2.2	19,276	-0.01%
2018/04/27	26	132.87	18	132.89	131.00	8	19,738	0.04%
2018/04/26	13	127.31	22	128.18	128.50	-9	20,196	-0.04%
2018/04/25	13	123.38	21	123.98	124.00	-8	20,437	-0.04%
2018/04/24	22	121.82	18.1	121.99	120.50	3.9	20,453	0.02%
2018/04/23	29	132.22	20	130.83	128.00	9	20,274	0.04%
2018/04/20	41	134.77	46.5	134.31	133.00	-5.5	20,187	-0.03%
2018/04/19	53	137.43	79.5	138.76	138.50	-26.5	19,928	-0.13%
2018/04/18	41	131.89	36	131.18	133.00	5	19,375	0.03%
2018/04/17	51	133.78	8	131.25	127.50	43	19,068	0.23%
2018/04/16	68	134.04	67	135.27	139.00	1	18,751	0.01%
2018/04/13	52	126.29	109	128.11	130.00	-57	18,183	-0.31%	大賣/
2018/04/12	20	118.25	29.1	118.69	120.00	-9.1	17,461	-0.05%
2018/04/11	21	118.64	16	119.38	116.50	5	17,297	0.03%
2018/04/10	22	116.41	38.2	116.87	115.50	-16.2	17,082	-0.09%
2018/04/09	25	111.88	45.7	111.21	115.50	-20.7	17,027	-0.12%
2018/04/03	19	106.18	12	107.00	105.50	7	16,574	0.04%
2018/04/02	11	106.00	11	106.32	105.00	0	16,475	0.00%
2018/03/31	11	107.05	7	106.50	106.50	4	16,428	0.02%
2018/03/30	41	109.26	29	109.40	107.50	12	16,426	0.07%
2018/03/29	21	108.02	71.2	107.98	107.50	-50.2	16,147	-0.31%
2018/03/28	35	101.60	7	102.07	102.00	28	15,663	0.18%
2018/03/27	7	103.86	20	104.33	104.50	-13	15,543	-0.08%
2018/03/26	8	100.71	7	100.43	100.50	1	15,389	0.01%
2018/03/23	35	100.75	29	99.84	99.10	6	15,300	0.04%
2018/03/22	53	108.23	32.1	108.72	105.50	20.9	14,998	0.14%
2018/03/21	57	107.96	54.1	107.57	107.00	2.9	14,641	0.02%
2018/03/20	28	106.07	14.2	108.15	111.00	13.8	14,362	0.10%
2018/03/19	32	105.62	54	106.98	105.50	-22	13,950	-0.16%
2018/03/16	10	98.15	28	98.84	98.80	-18	13,064	-0.14%
2018/03/15	3	96.03	2	96.15	96.10	1	12,772	0.01%
2018/03/14	19	96.11	12	96.13	95.80	7	12,853	0.05%
2018/03/13	6	98.70	9.1	97.47	97.20	-3.1	13,013	-0.02%
2018/03/12	19	97.85	22	97.95	97.30	-3	13,020	-0.02%
2018/03/09	19	95.24	42	94.95	95.60	-23	12,930	-0.18%
2018/03/08	11	91.66	6	91.95	91.80	5	12,835	0.04%
2018/03/07	7	91.46	7	91.24	90.90	0	12,893	0.00%
2018/03/06	2	91.10	10	90.91	91.50	-8	13,000	-0.06%
2018/03/05	4	87.83	10	87.96	87.50	-6	13,032	-0.05%
2018/03/02	3	88.37	5	88.32	88.90	-2	13,097	-0.02%
2018/03/01	11	89.30	3	89.20	89.10	8	13,126	0.06%
2018/02/27	12	90.70	17	90.21	89.80	-5	13,196	-0.04%
2018/02/26	15	91.97	9	92.08	90.80	6	13,182	0.05%
2018/02/23	14	93.55	7.3	94.41	92.30	6.7	13,170	0.05%
2018/02/22	34	93.41	32	93.15	93.60	2	13,360	0.01%
2018/02/21	22	92.55	13	92.11	93.80	9	13,935	0.06%
2018/02/12	15	89.21	11	88.43	88.00	4	13,860	0.03%
2018/02/09	28	89.50	20	89.88	89.00	8	13,859	0.06%
2018/02/08	25	94.72	33	94.37	93.70	-8	13,774	-0.06%
2018/02/07	52	98.12	49	98.27	96.10	3	13,596	0.02%
2018/02/06	28	95.89	21	93.03	92.50	7	13,462	0.05%
2018/02/05	15	97.06	33	97.47	101.50	-18	13,530	-0.13%
2018/02/02	7	100.04	16	99.93	99.90	-9	13,821	-0.07%
2018/02/01	38	103.30	35	103.69	102.00	3	13,956	0.02%
2018/01/31	15	99.76	15	99.86	101.50	0	13,751	0.00%
2018/01/30	42	100.06	42	100.03	100.50	0	13,742	0.00%
2018/01/29	26	96.90	46	96.70	99.50	-20	13,513	-0.15%
2018/01/26	61	99.12	53.1	99.21	94.40	7.9	13,519	0.06%
2018/01/25	23	99.13	21.3	99.27	100.00	1.7	13,241	0.01%
2018/01/24	19	98.82	31.1	98.71	99.00	-12.1	13,005	-0.09%
2018/01/23	51	98.50	25.7	97.97	97.50	25.3	12,675	0.20%
2018/01/22	83	95.59	55.1	95.79	97.60	28	12,323	0.23%
2018/01/19	18	86.82	58.5	87.18	88.80	-40.5	12,166	-0.33%
2018/01/18	10	83.75	19.8	83.58	83.70	-9.8	11,858	-0.08%
2018/01/17	3	81.33	4	81.45	81.40	-1	12,138	-0.01%
2018/01/16	15	82.02	8	81.91	81.50	7	12,388	0.06%
2018/01/15	4	81.00	2.1	81.99	81.90	2	12,650	0.02%
2018/01/12	2	79.90	2	80.60	80.00	0	13,230	0.00%
2018/01/11	1	79.10	1	78.70	79.10	0	13,565	0.00%
2018/01/10	11	80.18	2	80.65	79.00	9	13,939	0.06%
2018/01/09	5	81.60	1	81.90	81.50	4	14,253	0.03%
2018/01/08	1	81.70	4	81.50	81.20	-3	14,810	-0.02%
2018/01/05	9	82.13	4	82.40	81.70	5	15,666	0.03%
2018/01/04	7	81.84	4	81.45	81.40	3	16,200	0.02%
2018/01/03	5	79.16	20.1	79.48	81.60	-15.1	16,207	-0.09%
2018/01/02	2	76.10	1	76.10	76.30	1	16,057	0.01%