中美晶 (5483)-元大-草屯券商分點個股進出

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
194.0
漲跌
▲1.0
漲幅
+0.52%
成交量
2,204張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯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
2024/05/09	0	0.00	3	194.33	194.00	-3	7,689	-0.04%
2024/05/08	5.1	191.72	1	192.00	193.00	4.1	7,684	0.05%
2024/05/07	3.3	193.56	1	194.00	194.00	2.3	7,657	0.03%
2024/05/06	3.4	193.89	3.1	194.18	197.00	0.2	7,633	0.00%
2024/05/03	2.4	195.74	2	193.00	192.50	0.4	7,644	0.00%
2024/05/02	0	194.00	2	195.50	196.00	-2	7,677	-0.03%
2024/04/30	3	195.33	3	195.50	195.50	0	7,715	0.00%
2024/04/29	3	193.00	4	193.75	194.50	-1	7,770	-0.01%
2024/04/26	0.3	192.55	0	0.00	192.50	0.3	7,809	0.00%
2024/04/25	0.1	192.00	4	192.25	191.50	-3.9	7,832	-0.05%
2024/04/24	1	192.62	1.1	194.10	194.00	0	7,903	0.00%
2024/04/23	4	189.00	3	190.17	188.50	1	7,969	0.01%
2024/04/22	9.5	190.21	4	191.13	188.50	5.5	8,055	0.07%
2024/04/19	5.3	193.14	15	192.17	192.00	-9.7	8,008	-0.12%
2024/04/18	7.1	199.98	3	198.67	199.50	4.1	7,978	0.05%
2024/04/17	2.1	202.50	10	202.75	202.00	-7.9	8,054	-0.10%
2024/04/16	104.2	199.02	5	198.31	199.00	99.2	8,071	1.23%	大買/
2024/04/15	3.1	209.13	2	208.25	208.50	1.1	7,963	0.01%
2024/04/12	35.2	212.45	10	211.60	211.50	25.2	7,933	0.32%
2024/04/11	1.1	210.32	0.1	210.00	210.00	1	7,977	0.01%
2024/04/10	2.2	210.86	6	212.42	211.00	-3.8	8,052	-0.05%
2024/04/09	4.1	209.39	0	0.00	210.50	4.1	8,170	0.05%
2024/04/08	8	209.06	3	210.67	210.50	5	8,228	0.06%
2024/04/03	5	209.00	2	210.00	211.00	3	8,250	0.04%
2024/04/02	7.1	210.35	2	211.25	209.50	5.1	8,294	0.06%
2024/04/01	115.2	209.39	6.1	210.65	208.00	109.1	8,371	1.30%	大買/鉅額交易
2024/03/29	24.1	212.95	21.9	214.34	214.50	2.2	8,349	0.03%
2024/03/28	11.2	216.01	2.4	215.17	215.00	8.8	8,105	0.11%
2024/03/27	13.4	217.07	7.1	218.99	223.50	6.3	7,891	0.08%
2024/03/26	22.2	216.63	6.1	216.62	214.00	16.1	7,710	0.21%
2024/03/25	76.4	220.47	4.5	220.92	220.00	71.9	7,706	0.93%
2024/03/22	10.8	226.33	9.4	225.38	224.00	1.4	7,788	0.02%
2024/03/21	24.2	234.89	15.2	235.02	232.50	9	7,772	0.12%
2024/03/20	27.5	237.31	119.3	237.66	240.00	-91.8	7,614	-1.21%	大賣/
2024/03/19	12.2	217.47	207.6	225.53	226.00	-195.4	7,048	-2.77%	大賣/鉅額交易
2024/03/18	7	205.93	5.4	207.30	207.50	1.6	6,610	0.02%
2024/03/15	8.6	206.94	9	208.78	207.50	-0.4	6,664	-0.01%
2024/03/14	13.4	212.70	12.3	209.61	208.50	1.1	6,596	0.02%
2024/03/13	17	219.23	55.3	219.09	215.50	-38.3	6,432	-0.59%
2024/03/12	6	212.18	4.3	210.74	214.50	1.7	6,260	0.03%
2024/03/11	14.4	210.33	10	209.75	209.00	4.4	6,205	0.07%
2024/03/08	23.2	212.04	35.9	212.42	209.00	-12.7	6,145	-0.21%
2024/03/07	5.3	199.00	14.7	199.45	200.50	-9.4	5,714	-0.16%
2024/03/06	2	196.00	1.3	196.15	197.00	0.7	5,628	0.01%
2024/03/05	8.1	194.19	22.2	195.84	197.00	-14.1	5,650	-0.25%
2024/03/04	6	193.50	4	193.25	193.50	2	5,690	0.04%
2024/03/01	3.5	191.14	6.5	189.80	189.50	-3	5,804	-0.05%
2024/02/29	1.2	186.48	1	186.00	185.50	0.2	5,752	0.00%
2024/02/27	2.1	187.25	2	189.75	186.00	0.1	5,798	0.00%
2024/02/26	0.2	188.28	1	188.50	188.00	-0.8	5,791	-0.01%
2024/02/23	4	188.00	2	187.75	187.00	2	5,808	0.03%
2024/02/22	1.1	188.05	1	189.00	188.50	0.1	5,836	0.00%
2024/02/21	1.2	185.00	6	187.00	185.50	-4.8	5,847	-0.08%
2024/02/20	2.1	185.50	3	186.00	186.00	-1	5,879	-0.02%
2024/02/19	2.4	183.33	0	0.00	184.50	2.4	5,904	0.04%
2024/02/16	2.2	181.38	26	181.25	184.00	-23.8	5,919	-0.40%
2024/02/15	17.8	185.02	7	187.14	184.00	10.8	5,927	0.18%
2024/02/05	4	190.50	14	192.21	192.00	-10	5,864	-0.17%
2024/02/02	2.1	191.76	1	191.00	191.00	1.1	5,886	0.02%
2024/02/01	2.1	192.00	0	0.00	191.50	2.1	5,896	0.04%
2024/01/31	2	192.75	0	0.00	192.00	2	5,965	0.03%
2024/01/30	1	191.52	5	192.50	192.50	-4	5,984	-0.07%
2024/01/26	9.1	193.17	1	192.50	192.50	8.1	6,078	0.13%
2024/01/25	13.1	196.23	1.2	195.48	195.00	11.9	6,152	0.19%
2024/01/24	2	203.25	3	202.07	203.50	-1	6,207	-0.02%
2024/01/23	1	196.00	13.1	199.77	201.00	-12.1	6,164	-0.20%
2024/01/22	8	197.06	2.2	197.50	196.00	5.8	6,117	0.09%
2024/01/19	1.2	195.46	0	0.00	197.50	1.2	6,077	0.02%
2024/01/18	5	190.90	4.1	192.18	195.50	0.9	6,074	0.01%
2024/01/17	2.2	191.81	7.1	193.49	191.00	-4.8	5,984	-0.08%
2024/01/16	10.2	195.50	5.1	195.59	196.00	5.1	5,862	0.09%
2024/01/15	8	200.50	1.2	200.80	201.00	6.8	5,754	0.12%
2024/01/12	3.1	197.70	4	198.50	200.00	-0.9	5,744	-0.02%
2024/01/11	14.1	199.89	24.5	200.14	200.00	-10.4	5,675	-0.18%
2024/01/10	5	194.20	3	194.33	196.50	2	5,572	0.04%
2024/01/09	2.3	193.45	15.3	193.29	193.00	-13.1	5,525	-0.24%
2024/01/08	5.2	191.90	9	192.39	192.50	-3.8	5,490	-0.07%
2024/01/05	6.2	192.55	4	190.38	191.50	2.2	5,465	0.04%
2024/01/04	7.1	192.14	8	193.00	191.50	-0.9	5,417	-0.02%
2024/01/03	12.4	194.38	1.1	192.58	193.00	11.3	5,373	0.21%
2024/01/02	4.1	195.59	4	196.50	201.00	0.1	5,226	0.00%
2023/12/29	10.1	193.36	3.3	195.17	196.00	6.8	5,147	0.13%
2023/12/28	9.1	197.82	16.3	196.79	196.00	-7.2	5,112	-0.14%
2023/12/27	16.4	201.43	19.5	201.84	200.50	-3.1	5,047	-0.06%
2023/12/26	4.2	202.25	5.1	202.43	207.50	-0.9	4,939	-0.02%
2023/12/25	5.1	197.08	9.3	197.59	198.50	-4.2	4,817	-0.09%
2023/12/22	4	197.63	6	198.04	199.00	-2	4,744	-0.04%
2023/12/21	10	196.80	2	198.50	198.50	8	4,666	0.17%
2023/12/20	6.3	198.64	8.2	198.44	198.00	-2	4,595	-0.04%
2023/12/19	20	195.77	6	200.32	200.50	14	4,467	0.31%
2023/12/18	8	198.69	133.1	201.45	200.50	-125.1	4,314	-2.90%	大賣/鉅額交易
2023/12/15	3.7	196.97	143.6	197.33	197.50	-139.9	4,171	-3.35%	大賣/鉅額交易
2023/12/14	0.1	188.50	14.7	190.06	191.50	-14.6	3,986	-0.36%
2023/12/13	21.2	188.76	0	0.00	187.50	21.2	3,933	0.54%
2023/12/12	12	189.59	37.2	190.53	190.50	-25.2	3,934	-0.64%
2023/12/11	2.2	185.00	7.1	185.70	185.50	-4.9	3,931	-0.12%
2023/12/08	3.2	185.94	17.1	186.00	184.50	-13.9	3,926	-0.35%
2023/12/07	2.1	184.76	8.2	185.30	183.50	-6.1	3,939	-0.15%
2023/12/06	9	183.00	11.4	184.63	184.50	-2.4	3,910	-0.06%
2023/12/05	6.2	180.80	25.1	180.14	180.50	-18.8	3,885	-0.48%
2023/12/04	4.3	183.73	1	183.50	183.00	3.3	3,840	0.09%
2023/12/01	2.2	183.00	9	183.89	184.50	-6.8	3,828	-0.18%
2023/11/30	7.3	184.68	5	185.60	183.00	2.2	3,797	0.06%
2023/11/29	8	183.94	6.2	185.31	185.00	1.8	3,750	0.05%
2023/11/28	12.1	183.53	74.4	183.63	182.00	-62.3	3,641	-1.71%
2023/11/27	2.4	178.58	1.1	178.41	177.50	1.3	3,479	0.04%
2023/11/24	5.1	178.89	11.1	177.83	179.00	-6	3,449	-0.17%
2023/11/22	4.1	173.62	12	174.29	173.50	-7.9	3,373	-0.24%
2023/11/21	2.2	175.50	0.1	175.88	175.00	2.1	3,346	0.06%
2023/11/20	15.1	176.04	0	0.00	175.00	15.1	3,336	0.45%
2023/11/17	59	176.53	0.2	178.00	177.50	58.8	3,321	1.77%
2023/11/16	77	174.98	13.4	175.49	176.50	63.6	3,282	1.94%
2023/11/15	5	174.70	7.4	175.37	174.00	-2.4	3,243	-0.07%
2023/11/14	6	172.92	1	174.50	173.50	5	3,212	0.16%
2023/11/13	7.2	176.35	7.2	176.63	175.50	0	3,173	0.00%
2023/11/10	6	174.42	12	175.04	175.00	-6	3,157	-0.19%
2023/11/09	7	172.78	3	172.17	172.50	4	3,140	0.13%
2023/11/08	2.1	173.51	1	173.50	172.50	1.1	3,184	0.03%
2023/11/07	3	174.83	54.7	174.47	175.00	-51.7	3,141	-1.65%
2023/11/06	4	175.25	4.2	174.98	175.00	-0.2	3,148	-0.01%
2023/11/03	2	172.50	8	173.12	173.00	-6	3,136	-0.19%
2023/11/02	8.3	170.41	15.2	171.21	173.00	-7	3,191	-0.22%
2023/11/01	10	169.25	71.2	167.49	170.00	-61.2	3,118	-1.96%
2023/10/31	2.1	164.48	0.2	163.91	163.50	1.9	3,015	0.06%
2023/10/30	0	164.00	0	0.00	164.50	0	3,108	0.00%
2023/10/27	0.1	161.00	21	161.00	161.50	-20.9	3,136	-0.67%
2023/10/26	3	159.82	1	160.00	159.00	2	3,209	0.06%
2023/10/24	4	161.75	3.1	161.82	161.00	0.9	3,337	0.03%
2023/10/19	1.1	161.59	0	0.00	162.50	1.1	3,703	0.03%
2023/10/18	27.2	164.06	1	164.00	163.50	26.2	3,798	0.69%
2023/10/17	4	167.00	4.6	166.28	166.00	-0.6	3,867	-0.02%
2023/10/16	2	165.75	1	165.50	166.00	1	4,055	0.02%
2023/10/13	2	165.50	2	165.75	166.00	0	4,216	0.00%
2023/10/12	0	0.00	4	166.25	166.50	-4	4,350	-0.09%
2023/10/11	11	163.59	4.2	163.93	164.50	6.8	4,611	0.15%
2023/10/06	4.1	161.01	1.2	161.83	161.50	2.9	4,943	0.06%
2023/10/05	0	0.00	2	161.00	162.00	-2	5,309	-0.04%
2023/10/04	1.2	158.98	1	158.85	159.00	0.1	5,327	0.00%
2023/10/03	3.1	160.99	0	0.00	161.00	3.1	5,300	0.06%
2023/10/02	0	0.00	1.3	159.80	162.00	-1.3	5,302	-0.02%
2023/09/28	1	158.00	0	0.00	157.00	1	5,299	0.02%
2023/09/27	1.1	157.45	0	0.00	157.00	1.1	5,305	0.02%
2023/09/26	0.4	158.10	0	0.00	157.00	0.4	5,314	0.01%
2023/09/25	0.2	160.00	1	160.00	160.50	-0.8	5,316	-0.02%
2023/09/22	1	158.50	1	159.50	160.00	0	5,350	0.00%
2023/09/21	134	159.24	0	0.00	158.00	134	5,345	2.51%	大買/鉅額交易
2023/09/20	1.3	162.27	15	162.93	162.00	-13.8	5,322	-0.26%
2023/09/19	2.1	164.02	1	163.01	163.50	1.1	5,329	0.02%
2023/09/18	3.1	165.02	0	0.00	165.00	3.1	5,339	0.06%
2023/09/15	11.7	165.49	5	165.90	166.50	6.7	5,428	0.12%
2023/09/14	10	164.35	7.3	165.55	164.00	2.8	5,382	0.05%
2023/09/13	9.1	161.27	0	0.00	161.00	9.1	5,290	0.17%
2023/09/12	1.1	160.91	1	160.00	161.00	0.1	5,355	0.00%
2023/09/11	0	0.00	1.1	156.11	157.00	-1.1	5,353	-0.02%
2023/09/08	1.1	156.04	1	156.50	155.50	0.1	5,383	0.00%
2023/09/07	3.1	159.84	2	160.49	158.00	1	5,393	0.02%
2023/09/06	1.1	158.95	1	157.50	158.50	0.1	5,367	0.00%
2023/09/05	44	159.27	1	160.00	160.00	43	5,363	0.80%
2023/09/04	63	159.95	2.1	160.00	160.00	60.9	5,371	1.13%
2023/09/01	2	158.00	0	0.00	158.50	2	5,370	0.04%
2023/08/31	9	157.72	3	157.00	156.50	6	5,404	0.11%
2023/08/30	5	156.00	7	156.14	156.50	-2	5,424	-0.04%
2023/08/29	0.1	155.43	0	0.00	155.50	0.1	5,451	0.00%
2023/08/28	3.1	153.68	0	0.00	154.50	3.1	5,477	0.06%
2023/08/25	0.1	153.08	1	152.50	152.50	-0.9	5,505	-0.02%
2023/08/24	2.4	154.80	0	0.00	154.50	2.4	5,537	0.04%
2023/08/22	1.1	153.14	0	0.00	153.00	1.1	5,614	0.02%
2023/08/21	61	153.98	1.4	153.50	153.50	59.7	5,652	1.06%
2023/08/18	2	154.77	0.1	154.63	154.00	1.9	5,687	0.03%
2023/08/17	0.1	154.42	0	155.00	156.50	0	5,682	0.00%
2023/08/16	20.1	150.01	0	0.00	152.00	20.1	5,669	0.35%
2023/08/15	0.1	154.62	1	154.53	153.00	-0.9	5,663	-0.02%
2023/08/14	31.9	153.25	4	153.25	154.50	27.9	5,662	0.49%
2023/08/11	3.2	158.67	1	157.50	157.50	2.2	5,620	0.04%
2023/08/10	2.1	158.27	0	0.00	158.50	2.1	5,613	0.04%
2023/08/09	7.1	160.00	6	159.50	160.00	1.1	5,595	0.02%
2023/08/08	12.3	161.80	2	161.25	161.50	10.3	5,567	0.19%
2023/08/07	15	167.60	4	167.75	167.50	11	5,498	0.20%
2023/08/04	1.1	163.31	13	165.23	165.50	-11.9	5,469	-0.22%
2023/08/02	16.6	163.49	18	164.78	163.00	-1.4	5,465	-0.03%
2023/08/01	7	169.79	0	0.00	168.50	7	5,424	0.13%
2023/07/31	0.1	173.50	8.2	172.48	171.50	-8.1	5,375	-0.15%
2023/07/28	8.1	170.64	1	172.00	171.00	7.1	5,311	0.13%
2023/07/27	6.2	169.25	3	169.50	169.50	3.2	5,230	0.06%
2023/07/26	20.6	169.18	15	169.43	165.50	5.6	5,150	0.11%
2023/07/25	17.1	176.30	6.1	176.66	175.50	11.1	4,990	0.22%
2023/07/24	14	179.89	40.2	181.37	180.50	-26.2	4,881	-0.54%
2023/07/21	12.3	179.86	9	179.83	180.00	3.3	4,755	0.07%
2023/07/20	5.2	181.34	18	182.11	181.50	-12.8	4,673	-0.27%
2023/07/19	8.2	183.53	40.4	180.70	179.00	-32.1	4,567	-0.70%
2023/07/18	6.4	181.90	15.3	180.81	183.00	-9	4,378	-0.20%
2023/07/17	9	183.51	9.2	183.40	182.00	-0.2	4,233	-0.01%
2023/07/14	11.6	182.81	30.1	181.55	185.00	-18.5	4,107	-0.45%
2023/07/13	28.1	178.87	20.2	179.40	177.50	7.9	3,826	0.21%
2023/07/12	28.3	172.41	39	171.02	176.50	-10.7	3,439	-0.31%
2023/07/11	3	162.33	7.1	162.14	162.50	-4.1	3,081	-0.13%
2023/07/10	2.5	159.19	0	0.00	160.00	2.5	3,063	0.08%
2023/07/07	4.2	158.53	2	159.25	159.00	2.2	3,079	0.07%
2023/07/06	1.3	161.15	13.1	161.34	161.00	-11.8	3,086	-0.38%
2023/07/05	0.1	162.00	1.3	162.38	161.50	-1.2	3,110	-0.04%
2023/07/04	1.1	161.10	1.3	161.16	161.50	-0.1	3,100	0.00%
2023/07/03	0.2	162.23	2	163.00	162.50	-1.8	3,123	-0.06%
2023/06/30	0.2	160.93	3.3	160.54	161.50	-3	3,136	-0.10%
2023/06/29	0.1	159.50	0	0.00	159.00	0.1	3,114	0.00%
2023/06/28	2	158.01	1	158.00	158.00	1	3,117	0.03%
2023/06/27	0	0.00	8	160.44	157.50	-8	3,127	-0.26%
2023/06/26	3.1	155.05	2	157.50	157.00	1.1	3,104	0.03%
2023/06/21	16.1	156.72	3	157.33	156.00	13.1	3,097	0.42%
2023/06/20	1	160.51	0.3	161.00	160.50	0.7	3,024	0.02%
2023/06/19	6.1	162.42	1	162.00	162.00	5.1	3,062	0.17%
2023/06/16	4.1	162.88	6.2	163.52	164.00	-2.1	3,044	-0.07%
2023/06/15	1.6	161.34	5.2	160.62	161.50	-3.6	3,018	-0.12%
2023/06/14	1.6	160.51	2.4	160.42	160.00	-0.8	3,166	-0.03%
2023/06/13	4.3	159.97	2.1	160.00	159.50	2.2	3,155	0.07%
2023/06/12	1.1	157.46	0	0.00	157.00	1.1	3,149	0.03%
2023/06/09	5	156.20	1	157.50	156.50	4	3,167	0.13%
2023/06/08	7.1	156.50	0	0.00	156.00	7.1	3,152	0.22%
2023/06/07	2	158.50	3.3	158.61	159.00	-1.3	3,186	-0.04%
2023/06/06	8	157.00	0	0.00	157.00	8	3,200	0.25%
2023/06/05	4	159.75	7	160.36	160.00	-3	3,184	-0.09%
2023/06/02	3	156.84	70	157.50	158.00	-67	3,186	-2.10%
2023/06/01	3.1	156.69	1.1	157.91	157.00	2	3,168	0.06%
2023/05/31	0	0.00	7.1	159.43	159.00	-7.1	3,155	-0.22%
2023/05/30	0	0.00	6	158.75	159.00	-6	3,136	-0.19%
2023/05/29	0.1	159.50	3	160.00	159.50	-3	3,164	-0.09%
2023/05/26	2	158.00	13.1	158.42	158.50	-11.1	3,150	-0.35%
2023/05/25	0	0.00	2.2	156.27	156.50	-2.2	3,128	-0.07%
2023/05/24	0.1	155.50	5.1	154.90	155.50	-5	3,096	-0.16%
2023/05/23	1	153.00	1	154.00	153.00	0	3,068	0.00%
2023/05/19	3	151.00	10	151.65	151.00	-7	3,023	-0.23%
2023/05/18	0.1	152.00	2.2	152.09	152.50	-2.1	3,002	-0.07%
2023/05/17	0	0.00	2	150.00	150.50	-2	2,987	-0.07%
2023/05/16	7	149.64	0	0.00	148.50	7	2,967	0.24%
2023/05/15	0	149.00	0.2	148.25	148.50	-0.2	2,944	-0.01%
2023/05/12	4	146.63	20	147.00	147.00	-16	2,956	-0.54%
2023/05/11	6.6	147.60	0	0.00	146.50	6.6	2,950	0.22%
2023/05/10	0	0.00	1	150.50	151.00	-1	2,928	-0.03%
2023/05/09	11	151.59	3	152.50	151.00	8	2,947	0.27%
2023/05/08	44.3	153.66	2	153.50	154.50	42.3	2,946	1.43%
2023/05/05	1	147.00	2	148.00	148.00	-1	2,897	-0.03%
2023/05/04	2	145.75	0	0.00	145.00	2	2,945	0.07%
2023/05/03	15.2	146.72	1	147.00	147.00	14.2	2,980	0.48%
2023/05/02	0	0.00	5	150.50	150.00	-5	3,042	-0.16%
2023/04/28	0	0.00	5	148.50	147.50	-5	3,118	-0.16%
2023/04/27	7.1	143.87	6	145.67	146.50	1.1	3,122	0.03%
2023/04/26	6	143.33	10	143.65	144.50	-4	3,125	-0.13%
2023/04/25	1	146.00	2	144.50	144.00	-1	3,132	-0.03%
2023/04/24	4.1	148.02	0	148.50	148.00	4.1	3,116	0.13%
2023/04/21	20	149.50	0	0.00	149.00	20	3,251	0.62%
2023/04/20	4.3	150.42	3	150.00	149.00	1.3	3,261	0.04%
2023/04/19	5	152.40	0.1	153.00	151.50	4.9	3,293	0.15%
2023/04/18	1.2	153.76	0	0.00	153.00	1.2	3,307	0.03%
2023/04/17	0	156.50	0	0.00	155.00	0	3,310	0.00%
2023/04/14	4	155.50	0	0.00	155.50	4	3,329	0.12%
2023/04/13	7.1	155.07	0	0.00	154.00	7.1	3,363	0.21%
2023/04/12	4	156.00	1	155.50	156.00	3	3,362	0.09%
2023/04/11	5.1	157.40	1	157.50	157.00	4.1	3,357	0.12%
2023/04/10	4	157.25	9	157.67	156.50	-5	3,374	-0.15%
2023/04/07	1	153.50	2	154.25	154.50	-1	3,330	-0.03%
2023/04/06	13	153.23	0	0.00	152.50	13	3,321	0.39%
2023/03/31	0.1	157.01	0	0.00	156.00	0.1	3,311	0.00%
2023/03/30	2.1	156.00	1	155.00	156.50	1.1	3,324	0.03%
2023/03/29	0	155.00	3	153.50	153.50	-3	3,355	-0.09%
2023/03/28	4	155.13	2.1	155.28	154.00	2	3,451	0.06%
2023/03/27	0.1	156.50	5	157.10	157.00	-5	3,461	-0.14%
2023/03/24	6	156.17	9	156.17	156.50	-3	3,506	-0.09%
2023/03/23	2.2	155.49	4	155.63	155.50	-1.9	3,508	-0.05%
2023/03/22	4.1	154.00	2	154.50	154.00	2.1	3,486	0.06%
2023/03/21	1	152.50	4	153.50	152.50	-3	3,432	-0.09%
2023/03/20	7	152.36	2	152.25	152.00	5	3,439	0.15%
2023/03/17	65.2	155.88	5	154.30	154.00	60.2	3,404	1.77%
2023/03/16	3	159.00	4	159.00	159.00	-1	3,238	-0.03%
2023/03/15	4	157.88	1	159.49	157.50	3	3,260	0.09%
2023/03/14	3.3	153.87	1	154.50	153.50	2.3	3,248	0.07%
2023/03/13	3	155.50	1	155.50	157.00	2	3,238	0.06%
2023/03/10	14.4	157.29	0	0.00	156.00	14.4	3,232	0.44%
2023/03/09	5.2	162.50	12	162.54	162.00	-6.8	3,243	-0.21%
2023/03/08	4	160.75	8.1	161.44	162.00	-4.1	3,232	-0.13%
2023/03/07	4.1	161.01	0	161.50	161.50	4	3,229	0.13%
2023/03/06	2	159.50	2	159.50	159.50	0	3,222	0.00%
2023/03/03	2.1	159.95	2	158.50	158.00	0.1	3,214	0.00%
2023/03/02	4	158.63	3	158.50	158.50	1	3,239	0.03%
2023/03/01	12.3	154.26	4	157.00	159.50	8.3	3,243	0.25%
2023/02/24	32.2	160.30	1	159.00	159.00	31.2	3,199	0.97%
2023/02/23	3.2	163.48	8	163.50	164.50	-4.9	3,185	-0.15%
2023/02/22	8	158.25	2	159.25	160.00	6	3,228	0.19%
2023/02/21	1	161.00	1	162.50	161.50	0	3,301	0.00%
2023/02/20	1	161.50	3	161.83	161.50	-2	3,438	-0.06%
2023/02/16	1.1	161.86	2.1	160.79	162.00	-1	3,714	-0.03%
2023/02/15	8	158.13	5.1	159.51	157.50	2.9	3,886	0.07%
2023/02/14	3	160.83	0	0.00	161.50	3	3,988	0.08%
2023/02/13	3	161.33	1	161.50	162.00	2	4,029	0.05%
2023/02/10	6	163.75	1.1	162.08	163.00	4.9	4,154	0.12%
2023/02/09	0	0.00	2	165.25	166.00	-2	4,266	-0.05%
2023/02/08	1.2	164.54	1	165.00	165.00	0.2	4,329	0.00%
2023/02/07	4	162.25	11	163.00	163.00	-7	4,319	-0.16%
2023/02/06	6.3	160.82	4	159.75	159.50	2.3	4,351	0.05%
2023/02/03	5	165.90	6.3	165.74	165.50	-1.3	4,322	-0.03%
2023/02/02	4.3	166.11	14.2	167.11	168.00	-9.8	4,322	-0.23%
2023/02/01	0	163.00	5	164.50	165.00	-5	4,318	-0.12%
2023/01/31	8	162.38	41	163.41	162.50	-33	4,290	-0.77%
2023/01/30	8	160.69	6	160.75	160.50	2	4,233	0.05%
2023/01/17	4	155.63	9	156.39	156.00	-5	4,179	-0.12%
2023/01/13	2	156.25	12	155.71	155.00	-10	4,252	-0.24%
2023/01/12	5.1	157.60	3.3	156.85	156.50	1.8	4,267	0.04%
2023/01/11	3	160.83	23.4	160.30	161.50	-20.4	4,273	-0.48%
2023/01/10	0	156.00	13	157.27	156.50	-13	4,166	-0.31%
2023/01/09	14.1	154.95	10.3	154.07	156.00	3.8	4,184	0.09%
2023/01/06	1	148.00	3	148.17	150.50	-2	4,186	-0.05%
2023/01/05	1	146.50	5	147.90	146.50	-4	4,272	-0.09%
2023/01/04	1	144.50	1	145.00	145.00	0	4,313	0.00%
2023/01/03	2	145.50	3	144.00	145.50	-1	4,428	-0.02%
2022/12/30	1	140.04	4	139.50	139.50	-3	4,437	-0.07%
2022/12/29	0	0.00	1	137.50	138.50	-1	4,461	-0.02%
2022/12/28	10.2	138.65	14	138.43	138.00	-3.8	4,519	-0.08%
2022/12/27	2.1	143.79	0	0.00	143.50	2.1	4,532	0.05%
2022/12/26	1	143.50	2	142.50	143.00	-1	4,613	-0.02%
2022/12/23	8.2	142.07	4	142.75	143.50	4.2	4,740	0.09%
2022/12/22	16	145.53	2	145.50	145.50	14	4,824	0.29%
2022/12/21	20	143.93	2	143.75	143.00	18	4,939	0.37%
2022/12/20	9.2	147.97	1	147.00	144.00	8.2	5,049	0.16%
2022/12/19	5	152.40	2	152.50	153.50	3	5,032	0.06%
2022/12/16	9.1	153.73	2	153.75	153.50	7.1	5,039	0.14%
2022/12/15	5	157.40	8	158.50	158.50	-3	4,993	-0.06%
2022/12/14	0	0.00	2	157.00	157.00	-2	5,017	-0.04%
2022/12/12	2	152.50	1	152.50	153.50	1	5,053	0.02%
2022/12/09	3.3	155.05	0	0.00	154.50	3.3	5,071	0.07%
2022/12/08	1	154.00	1	155.00	155.50	0	5,073	0.00%
2022/12/07	1.2	154.11	4	155.63	155.00	-2.8	5,069	-0.06%
2022/12/06	5	160.39	0	0.00	158.50	5	5,068	0.10%
2022/12/05	10	162.60	5	162.50	162.00	5	5,107	0.10%
2022/12/02	2	161.50	1	161.00	161.50	1	5,158	0.02%
2022/12/01	7	161.72	15	162.63	161.00	-8	5,195	-0.15%
2022/11/30	1	157.00	1	158.93	159.00	0	5,157	0.00%
2022/11/29	6.1	155.75	2.3	155.99	156.00	3.8	5,186	0.07%
2022/11/28	7	156.57	5	157.40	158.00	2	5,196	0.04%
2022/11/25	4.1	158.76	4	158.88	158.00	0.1	5,199	0.00%
2022/11/24	12	160.50	9	160.83	160.50	3	5,219	0.06%
2022/11/23	0	0.00	0.1	158.00	159.50	-0.1	5,266	0.00%
2022/11/22	1	156.50	2	157.00	158.50	-1	5,298	-0.02%
2022/11/21	1	156.50	1	157.00	157.00	0	5,321	0.00%
2022/11/18	16.2	159.19	12.1	157.72	156.50	4.1	5,346	0.08%
2022/11/17	9	160.06	4	161.49	162.00	5	5,279	0.09%
2022/11/16	13	158.96	113	159.11	162.00	-100	5,259	-1.90%	大賣/
2022/11/15	17	157.21	23	159.52	162.00	-6	5,155	-0.12%
2022/11/14	8.1	155.49	3	154.83	155.50	5.1	5,060	0.10%
2022/11/11	22	155.18	31.5	157.06	155.00	-9.4	5,034	-0.19%
2022/11/10	19	145.63	26.2	145.07	147.00	-7.2	4,979	-0.14%
2022/11/09	13.1	140.85	3	140.01	142.00	10.1	4,940	0.20%
2022/11/08	15	139.67	15	139.77	139.00	0	4,940	0.00%
2022/11/07	45	135.21	4	134.00	137.50	41	4,873	0.84%
2022/11/04	115	129.93	6	129.67	130.50	109	4,890	2.23%	大買/鉅額交易
2022/11/03	1	126.02	3	126.01	127.50	-2	4,889	-0.04%
2022/11/02	6	128.58	5	128.30	127.00	1	4,998	0.02%
2022/11/01	1	126.00	0	125.00	125.50	1	5,005	0.02%
2022/10/31	0	124.50	1	124.00	124.00	-1	5,223	-0.02%
2022/10/28	6	122.50	1	124.00	121.50	5	5,237	0.10%
2022/10/27	2	125.00	2	125.00	125.50	0	5,201	0.00%
2022/10/26	1	121.51	0.1	122.50	121.50	0.9	5,210	0.02%
2022/10/25	42.4	122.73	42	120.60	120.50	0.3	5,208	0.01%
2022/10/24	1	123.50	1	123.50	122.00	0	5,200	0.00%
2022/10/21	0	122.00	0	122.50	121.00	0	5,162	0.00%
2022/10/20	2	121.23	3	120.83	121.50	-1	5,159	-0.02%
2022/10/19	1.4	122.20	1	123.50	120.50	0.4	5,171	0.01%
2022/10/18	2	122.50	3	122.17	122.50	-1	5,159	-0.02%
2022/10/17	1	116.56	3	118.67	121.50	-2	5,242	-0.04%
2022/10/14	2	123.25	4	121.38	121.50	-2	5,266	-0.04%
2022/10/13	20.1	119.34	15.3	120.36	117.00	4.8	5,300	0.09%
2022/10/12	5	123.00	14	123.71	123.00	-9	5,252	-0.17%
2022/10/11	11.4	123.11	6	124.92	122.00	5.4	5,282	0.10%
2022/10/07	18.1	132.39	6	132.92	131.00	12.1	5,208	0.23%
2022/10/06	4.3	135.07	2	136.25	136.50	2.3	5,207	0.04%
2022/10/05	30	136.32	22	137.36	135.50	8	5,209	0.15%
2022/10/04	2	133.00	3.1	132.98	133.00	-1	5,177	-0.02%
2022/10/03	39.1	126.88	33	128.59	129.00	6.1	5,154	0.12%
2022/09/30	41.2	127.52	41	130.07	131.00	0.2	5,141	0.00%
2022/09/29	19.3	133.85	17	131.35	131.00	2.3	5,093	0.04%
2022/09/28	7.3	133.26	7	133.86	132.00	0.3	5,042	0.01%
2022/09/27	61.3	140.45	16.1	139.84	140.50	45.2	4,938	0.91%
2022/09/26	7.3	148.72	5	148.00	148.50	2.3	4,850	0.05%
2022/09/23	0.1	158.75	5	158.20	157.00	-4.9	4,901	-0.10%
2022/09/22	10.1	154.46	10	156.05	156.50	0.1	4,893	0.00%
2022/09/21	10.2	158.15	8	157.63	157.00	2.2	4,917	0.04%
2022/09/20	1	159.50	0	0.00	161.50	1	4,902	0.02%
2022/09/19	7	160.78	1	161.00	159.50	6	4,929	0.12%
2022/09/16	7.2	160.80	2.1	162.05	160.50	5.1	4,974	0.10%
2022/09/15	3	166.83	1	164.00	164.00	2	5,015	0.04%
2022/09/14	1	161.52	5	164.40	165.00	-4	5,091	-0.08%
2022/09/13	8	167.62	0	0.00	167.00	8	5,132	0.16%
2022/09/12	5	167.90	12	168.25	168.50	-7	5,211	-0.13%
2022/09/08	7	163.14	10	163.90	163.50	-3	5,360	-0.06%
2022/09/07	13	158.50	1.1	158.45	158.50	11.9	5,372	0.22%
2022/09/06	3.1	162.84	3.3	163.02	163.50	-0.2	5,371	0.00%
2022/09/05	5	161.70	6	161.00	162.00	-1	5,435	-0.02%
2022/09/02	2	165.25	8	166.06	166.00	-6	5,510	-0.11%
2022/09/01	1.1	164.10	2	165.00	164.50	-0.9	5,499	-0.02%
2022/08/31	1.1	166.97	0	0.00	167.50	1.1	5,561	0.02%
2022/08/30	6.1	167.33	12	166.42	168.00	-5.9	5,559	-0.11%
2022/08/29	14.3	160.42	6.1	161.08	161.00	8.2	5,496	0.15%
2022/08/26	1	166.50	2	168.00	166.50	-1	5,514	-0.02%
2022/08/25	8.7	166.90	16	166.78	167.00	-7.3	5,535	-0.13%
2022/08/24	30.1	165.37	8	164.94	164.00	22.1	5,560	0.40%
2022/08/23	27	164.31	3.5	163.60	166.00	23.5	5,648	0.42%
2022/08/22	5	165.10	11.2	165.44	164.50	-6.2	5,753	-0.11%
2022/08/19	22.2	167.56	49	170.22	166.00	-26.8	5,751	-0.47%
2022/08/18	9	167.45	15	167.73	169.00	-6	5,698	-0.11%
2022/08/17	11	164.77	38	166.49	167.50	-27	5,659	-0.48%
2022/08/16	14	164.00	10.1	164.10	163.00	3.9	5,586	0.07%
2022/08/15	69	161.25	2	161.00	160.00	67	5,515	1.21%
2022/08/12	20.1	161.13	23	162.02	161.50	-2.9	5,470	-0.05%
2022/08/11	7.1	161.00	25	161.24	161.00	-18	5,467	-0.33%
2022/08/10	6	155.92	6	156.33	156.50	0	5,418	0.00%
2022/08/09	9.5	153.88	11	155.23	155.50	-1.5	5,402	-0.03%
2022/08/08	6.1	148.74	13	149.54	151.50	-6.9	5,417	-0.13%
2022/08/05	12	144.33	11.1	147.01	149.00	0.9	5,544	0.02%
2022/08/04	10.3	138.00	2	137.00	139.00	8.3	5,368	0.15%
2022/08/03	4.1	138.24	2	138.00	138.00	2.1	5,406	0.04%
2022/08/02	5.1	137.89	0	0.00	138.00	5.1	5,432	0.09%
2022/08/01	1	142.00	1	141.50	141.50	0	5,424	0.00%
2022/07/29	2	143.25	7	142.50	142.50	-5	5,481	-0.09%
2022/07/28	2	142.50	0	0.00	142.00	2	5,588	0.04%
2022/07/27	6	140.33	5	140.80	143.00	1	5,713	0.02%
2022/07/26	5	142.50	6.1	141.85	141.50	-1.1	5,703	-0.02%
2022/07/25	2	143.75	3	144.33	145.00	-1	5,727	-0.02%
2022/07/22	5	145.80	9	145.89	146.00	-4	5,808	-0.07%
2022/07/21	3	143.50	11.3	144.77	145.50	-8.3	5,817	-0.14%
2022/07/20	5.1	141.61	1	143.00	142.00	4	5,829	0.07%
2022/07/19	5	139.20	1	138.00	139.00	4	5,823	0.07%
2022/07/18	2	143.01	54	142.72	144.50	-52	5,848	-0.89%
2022/07/15	9	140.33	5	141.00	141.00	4	5,809	0.07%
2022/07/14	2	138.50	1	138.50	138.00	1	5,776	0.02%
2022/07/13	4	139.38	2	139.75	138.50	2	5,750	0.03%
2022/07/12	5.1	137.48	3	136.83	136.50	2.1	5,740	0.04%
2022/07/11	1	141.00	7	142.07	141.00	-6	5,750	-0.10%
2022/07/08	22.1	140.82	1	140.50	140.50	21.1	5,736	0.37%
2022/07/07	7	136.57	7	136.07	138.50	0	5,719	0.00%
2022/07/06	24.1	134.23	3	135.00	133.00	21.1	5,828	0.36%
2022/07/05	5	139.09	5	137.90	138.00	0	5,852	0.00%
2022/07/04	18.1	138.69	3	137.17	137.50	15.1	5,854	0.26%
2022/07/01	12.2	139.01	9.1	137.35	139.00	3.2	5,867	0.05%
2022/06/30	2	141.50	2	141.50	141.00	0	5,781	0.00%
2022/06/29	2	144.50	2	145.50	145.50	0	5,775	0.00%
2022/06/28	9	147.61	1.1	146.50	146.50	7.9	5,780	0.14%
2022/06/27	3.4	150.66	3.1	151.82	152.00	0.3	5,782	0.00%
2022/06/24	2	145.00	4	146.25	147.00	-2	5,751	-0.03%
2022/06/23	11.1	142.31	8	143.69	143.50	3.1	5,748	0.05%
2022/06/22	8.2	143.70	6	143.92	143.00	2.2	5,747	0.04%
2022/06/21	6	144.58	3	145.50	146.50	3	5,723	0.05%
2022/06/20	7.2	144.44	27	146.76	142.50	-19.8	5,801	-0.34%
2022/06/17	50.1	147.96	12	147.13	150.00	38.1	5,724	0.67%
2022/06/16	3.1	158.32	6	157.33	156.50	-2.9	5,598	-0.05%
2022/06/15	3	162.17	1	161.00	162.00	2	5,656	0.04%
2022/06/14	3	160.33	0	0.00	160.50	3	5,814	0.05%
2022/06/13	18	162.61	6.2	160.78	161.50	11.9	5,805	0.20%
2022/06/10	7.1	170.59	3	171.00	171.00	4.1	5,781	0.07%
2022/06/09	9.1	172.45	7.3	172.69	173.00	1.9	5,831	0.03%
2022/06/08	1	170.50	0.1	170.50	170.00	1	5,773	0.02%
2022/06/07	2.1	169.00	1.1	169.00	169.00	0.9	5,831	0.02%
2022/06/06	3	167.85	4	169.13	171.00	-1	5,863	-0.02%
2022/06/02	2	169.75	1	169.50	170.00	1	5,915	0.02%
2022/06/01	5.4	171.04	5	170.30	169.50	0.4	6,035	0.01%
2022/05/31	9	171.34	15	171.53	172.50	-6	5,993	-0.10%
2022/05/30	13	169.96	21	170.10	170.50	-8	5,949	-0.13%
2022/05/27	1.2	162.10	2.1	163.02	162.00	-0.9	5,795	-0.02%
2022/05/26	4.5	160.89	3	161.50	159.00	1.5	5,807	0.03%
2022/05/25	5	159.80	6.2	158.82	161.00	-1.2	5,839	-0.02%
2022/05/24	7.2	157.69	22.1	157.63	156.50	-14.9	5,923	-0.25%
2022/05/23	4	163.00	2	163.75	162.50	2	5,895	0.03%
2022/05/20	2.1	162.52	4.1	162.25	163.50	-2	5,960	-0.03%
2022/05/19	0	162.50	0.1	160.00	162.50	-0.1	5,962	0.00%
2022/05/18	5.6	165.35	6	164.58	164.50	-0.4	5,926	-0.01%
2022/05/17	3	162.00	4	162.25	163.50	-1	5,853	-0.02%
2022/05/16	4.1	158.76	3	161.00	158.50	1.1	5,876	0.02%
2022/05/13	55.1	161.35	58.4	161.06	160.50	-3.3	5,791	-0.06%
2022/05/12	3.1	154.71	4.1	153.58	152.00	-1	5,708	-0.02%
2022/05/11	6	154.42	2.2	154.21	155.00	3.8	5,794	0.07%
2022/05/10	2.1	154.06	1.1	152.52	155.00	1	5,921	0.02%
2022/05/09	5.1	151.32	2	153.00	151.00	3.1	6,010	0.05%
2022/05/06	1.1	155.50	4	154.63	156.00	-2.9	6,134	-0.05%
2022/05/05	6.1	157.67	8	157.88	157.50	-1.9	6,353	-0.03%
2022/05/04	10.1	154.23	11	153.82	153.00	-0.9	6,409	-0.01%
2022/05/03	0.1	150.00	0.2	150.00	149.50	-0.1	6,360	0.00%
2022/04/29	6	149.42	6	149.75	149.00	0	6,481	0.00%
2022/04/28	6.3	145.60	9.1	145.60	146.50	-2.8	6,540	-0.04%
2022/04/27	27.2	140.37	14	142.50	145.00	13.2	6,504	0.20%
2022/04/26	5	146.30	1	146.00	146.00	4	6,482	0.06%
2022/04/25	85.2	147.50	1	146.03	148.00	84.1	6,546	1.29%
2022/04/22	44.1	153.47	0	0.00	152.50	44.1	6,512	0.68%
2022/04/21	5	158.70	1	157.50	157.50	4	6,574	0.06%
2022/04/20	2	156.25	0	0.00	156.00	2	6,663	0.03%
2022/04/19	6	158.75	2	157.50	156.50	4	6,912	0.06%
2022/04/18	1	156.50	6	156.92	156.50	-5	7,026	-0.07%
2022/04/15	6.1	156.27	0	0.00	156.00	6.1	7,085	0.09%
2022/04/14	2	161.75	0	0.00	161.50	2	7,253	0.03%
2022/04/13	4	161.26	2	162.25	162.50	2	7,328	0.03%
2022/04/12	57.4	159.68	30.1	161.20	159.50	27.3	7,483	0.36%
2022/04/11	26.3	165.16	2	166.25	165.50	24.3	7,609	0.32%
2022/04/08	2.1	170.05	7	170.93	172.00	-4.9	7,770	-0.06%
2022/04/07	14	173.50	11	173.59	171.50	3	7,741	0.04%
2022/04/06	8	172.00	1	171.50	171.50	7	7,763	0.09%
2022/04/01	5.3	175.32	2	174.51	176.50	3.3	7,802	0.04%
2022/03/31	9	176.61	3	177.17	177.00	6	7,894	0.08%
2022/03/30	1.1	178.53	2	180.00	178.50	-0.9	7,942	-0.01%
2022/03/29	3	177.50	0	0.00	176.50	3	8,113	0.04%
2022/03/28	6	175.50	5.1	176.31	176.50	0.9	8,132	0.01%
2022/03/25	28.3	179.70	3	180.83	179.50	25.2	8,152	0.31%
2022/03/24	4.2	180.13	13	181.04	183.00	-8.8	8,147	-0.11%
2022/03/23	15	182.27	12.1	182.21	182.00	2.9	8,170	0.04%
2022/03/22	9.1	179.45	11	179.45	180.00	-2	8,237	-0.02%
2022/03/21	18.1	177.77	3	178.50	178.50	15.1	8,264	0.18%
2022/03/18	23	178.00	5	178.20	177.50	18	8,286	0.22%
2022/03/17	37	177.51	19	178.84	180.00	18	8,312	0.22%
2022/03/16	5	170.40	8	170.50	170.50	-3	8,352	-0.04%
2022/03/15	11.2	166.72	2.1	166.81	166.00	9.1	8,477	0.11%
2022/03/14	5.1	173.30	3	173.83	173.00	2.1	8,660	0.02%
2022/03/11	3.1	172.20	5.1	172.11	171.50	-2	8,657	-0.02%
2022/03/10	11.2	176.89	5	176.80	174.50	6.2	8,672	0.07%
2022/03/09	3	171.83	6	172.33	172.50	-3	8,760	-0.03%
2022/03/08	7.1	170.01	8	168.63	169.00	-0.9	8,757	-0.01%
2022/03/07	94.4	173.14	18	171.53	173.00	76.4	8,744	0.87%
2022/03/04	4.4	182.21	1	183.00	183.00	3.4	8,684	0.04%
2022/03/03	6.2	183.70	1	186.50	183.50	5.2	8,852	0.06%
2022/03/02	1	184.03	4	184.75	185.00	-3	8,955	-0.03%
2022/03/01	1.1	186.45	2	186.24	187.00	-1	9,107	-0.01%
2022/02/25	3.1	183.73	2	183.50	182.00	1.1	9,655	0.01%
2022/02/24	18.5	185.56	7	185.21	183.00	11.5	9,843	0.12%
2022/02/23	3.1	190.57	6	190.50	192.00	-2.9	10,009	-0.03%
2022/02/22	26.5	189.66	2	188.75	188.50	24.5	10,036	0.24%
2022/02/21	43	194.48	0	0.00	194.50	43	10,029	0.43%
2022/02/18	0.1	194.00	0	0.00	195.00	0.1	10,098	0.00%
2022/02/17	2	193.50	2	193.75	193.50	0	10,164	0.00%
2022/02/16	7.3	194.87	2	194.75	192.50	5.3	10,203	0.05%
2022/02/15	5.1	194.89	0	0.00	192.50	5.1	10,212	0.05%
2022/02/14	2.4	194.82	2	195.50	194.00	0.4	10,191	0.00%
2022/02/11	6.1	202.09	2	201.00	201.50	4.1	10,126	0.04%
2022/02/10	14.1	203.63	7.1	203.93	204.00	6.9	10,045	0.07%
2022/02/09	6.1	199.84	0.3	200.31	198.50	5.8	9,887	0.06%
2022/02/08	3.2	197.58	3	198.51	200.00	0.2	9,855	0.00%
2022/02/07	54.4	195.30	8.2	196.10	199.00	46.2	9,741	0.47%
2022/01/26	11.5	208.77	3.1	208.32	209.50	8.4	9,557	0.09%
2022/01/25	8	212.81	8	213.13	212.50	0	9,569	0.00%
2022/01/24	2	212.50	8.4	210.24	216.00	-6.4	9,677	-0.07%
2022/01/21	7.3	205.39	3.1	207.00	205.50	4.2	9,695	0.04%
2022/01/20	6.1	212.34	2.3	211.93	212.50	3.8	9,574	0.04%
2022/01/19	4.2	212.53	17	213.15	214.50	-12.9	9,518	-0.13%
2022/01/18	10.3	218.54	8	217.63	217.00	2.3	9,440	0.02%
2022/01/17	11	223.27	7	222.71	223.50	4	9,339	0.04%
2022/01/14	11.2	222.61	9	220.39	222.50	2.2	9,318	0.02%
2022/01/13	12.1	230.62	6	231.75	229.00	6.1	9,210	0.07%
2022/01/12	11.1	233.39	11.4	236.11	231.00	-0.3	9,092	0.00%
2022/01/11	2.1	227.60	3	228.67	225.50	-0.9	8,854	-0.01%
2022/01/10	9	233.61	8.1	233.13	233.50	1	8,784	0.01%
2022/01/07	19.3	234.46	16.8	233.25	235.00	2.5	8,773	0.03%
2022/01/06	20.1	241.11	35	242.77	242.50	-14.9	8,574	-0.17%
2022/01/05	24.3	243.65	21	243.24	247.00	3.3	8,532	0.04%
2022/01/04	8.2	243.16	25.3	244.11	245.00	-17.1	8,353	-0.20%
2022/01/03	28.1	236.97	35.1	243.84	231.50	-7	8,080	-0.09%
2021/12/30	3.3	236.65	5	237.10	236.00	-1.7	7,912	-0.02%
2021/12/29	18	239.02	7	236.57	236.50	11	7,927	0.14%
2021/12/28	2	236.25	3.1	235.85	235.00	-1.1	7,876	-0.01%
2021/12/27	5.3	231.93	4.2	232.94	234.50	1.1	7,835	0.01%
2021/12/24	1	228.50	3	228.00	228.50	-2	7,779	-0.03%
2021/12/23	14.1	226.70	24.1	226.30	229.00	-10.1	7,737	-0.13%
2021/12/22	3.3	218.50	5	218.10	218.00	-1.8	7,635	-0.02%
2021/12/21	6.1	218.02	3	218.17	218.00	3.1	7,661	0.04%
2021/12/20	0	222.14	10	221.00	219.00	-10	7,611	-0.13%
2021/12/17	0	225.50	3	225.00	225.00	-3	7,574	-0.04%
2021/12/16	4	227.12	16.1	225.23	228.50	-12.1	7,506	-0.16%
2021/12/15	14.3	218.39	2	218.50	219.00	12.3	7,348	0.17%
2021/12/14	3.1	217.66	3	221.00	217.00	0.1	7,303	0.00%
2021/12/13	22.1	227.17	10.1	223.71	223.00	12	7,229	0.17%
2021/12/10	6.4	225.62	46	226.82	226.00	-39.6	7,126	-0.56%
2021/12/09	20.1	221.70	14.1	219.93	220.50	6	6,926	0.09%
2021/12/08	11.1	215.33	14	218.21	219.00	-2.9	6,752	-0.04%
2021/12/07	16	209.35	5.1	206.95	209.50	10.9	6,534	0.17%
2021/12/06	1.1	211.09	5	211.50	212.00	-3.9	6,504	-0.06%
2021/12/03	22	210.09	50.3	211.33	211.50	-28.3	6,549	-0.43%
2021/12/02	3	205.17	0.4	204.44	205.00	2.6	6,505	0.04%
2021/12/01	9.1	207.55	5.3	204.59	206.50	3.9	6,555	0.06%
2021/11/30	23	207.85	23	209.76	207.00	0	6,532	0.00%
2021/11/29	24	205.46	36	204.85	205.00	-12	6,545	-0.18%
2021/11/26	51.5	200.62	14.2	202.46	200.50	37.3	6,407	0.58%
2021/11/25	27.3	210.39	5	212.70	212.50	22.3	6,371	0.35%
2021/11/24	44.2	218.68	128.1	218.44	215.00	-83.9	6,396	-1.31%	大賣/
2021/11/23	9	207.39	11	207.86	207.00	-2	5,993	-0.03%
2021/11/22	11	202.05	89.5	203.40	205.50	-78.5	5,969	-1.32%
2021/11/19	9.1	197.48	6	198.25	195.00	3.1	5,977	0.05%
2021/11/18	4	195.38	8	195.69	196.00	-4	6,058	-0.07%
2021/11/17	8	196.94	6	197.42	198.00	2	6,094	0.03%
2021/11/16	9	195.45	9	196.44	194.50	0	6,123	0.00%
2021/11/15	1.2	194.00	7.1	195.21	193.50	-5.8	6,196	-0.09%
2021/11/12	10.1	195.56	5	196.60	193.00	5.1	6,252	0.08%
2021/11/11	7	193.93	1	194.50	193.00	6	6,248	0.10%
2021/11/10	4	192.50	1	192.00	194.00	3	6,319	0.05%
2021/11/09	1	194.50	3	195.33	194.50	-2	6,353	-0.03%
2021/11/08	1	190.50	20	192.80	191.50	-19	6,364	-0.30%
2021/11/05	46	192.40	10	192.60	193.00	36	6,400	0.56%
2021/11/04	1.1	192.75	2	191.50	190.50	-0.9	6,437	-0.01%
2021/11/03	17.2	191.51	19.4	195.93	192.00	-2.1	6,483	-0.03%
2021/11/02	27.1	195.35	36	191.57	191.50	-9	6,617	-0.14%
2021/11/01	44.1	196.11	32.1	197.00	197.00	11.9	6,518	0.18%
2021/10/29	12	190.08	37.1	190.26	189.50	-25.1	6,392	-0.39%
2021/10/26	7	181.79	1	182.00	182.00	6	6,424	0.09%
2021/10/25	13	177.69	15	179.37	180.50	-2	6,532	-0.03%
2021/10/22	3	180.50	3	180.67	179.00	0	6,741	0.00%
2021/10/21	6.1	182.17	7.3	184.94	180.50	-1.2	6,876	-0.02%
2021/10/20	1.3	184.20	2	183.00	183.00	-0.8	6,886	-0.01%
2021/10/19	2.2	182.30	11	183.04	183.00	-8.9	7,066	-0.13%
2021/10/18	5.1	180.58	5	182.00	179.00	0.1	7,159	0.00%
2021/10/15	6	182.08	15	182.77	184.00	-9	7,337	-0.12%
2021/10/14	4	176.38	7.1	176.15	176.00	-3.1	7,447	-0.04%
2021/10/13	15	177.43	10.1	178.87	175.00	4.9	7,552	0.06%
2021/10/12	5	177.60	2	177.25	178.00	3	7,673	0.04%
2021/10/08	1	181.50	11	181.00	181.00	-10	7,840	-0.13%
2021/10/07	12.1	181.08	11	181.23	181.50	1.1	8,099	0.01%
2021/10/06	4	175.38	3	175.00	175.00	1	8,891	0.01%
2021/10/05	4	172.25	4	175.00	176.00	0	8,968	0.00%
2021/10/04	11.3	173.25	8	173.81	172.00	3.3	9,015	0.04%
2021/10/01	11.1	175.46	23	175.11	175.50	-11.9	9,120	-0.13%
2021/09/30	21	178.40	6.1	179.61	181.50	14.9	9,188	0.16%
2021/09/29	14.2	177.48	3	175.33	174.50	11.2	9,180	0.12%
2021/09/28	9	184.00	10	184.55	184.00	-1	9,168	-0.01%
2021/09/27	2	188.00	30	188.50	187.00	-28	9,163	-0.31%
2021/09/24	1	191.00	2	190.75	191.00	-1	9,278	-0.01%
2021/09/23	25	188.70	5.2	188.88	187.50	19.8	9,399	0.21%
2021/09/22	11.1	185.37	62.1	186.00	186.00	-51	9,675	-0.53%
2021/09/17	4.1	187.43	4	190.13	190.50	0.1	9,671	0.00%
2021/09/16	3.1	190.16	5	190.80	189.00	-2	9,806	-0.02%
2021/09/15	16	188.09	0.1	189.00	189.00	15.9	10,108	0.16%
2021/09/14	1.1	193.82	3	192.17	192.00	-1.9	10,464	-0.02%
2021/09/13	5	192.60	6	192.00	192.00	-1	10,503	-0.01%
2021/09/10	6	190.58	9	191.44	193.50	-3	10,554	-0.03%
2021/09/09	4	186.63	5.1	187.56	189.50	-1.1	10,705	-0.01%
2021/09/08	49.1	185.89	57	185.73	185.00	-7.9	10,742	-0.07%
2021/09/07	23	190.68	15.1	191.71	189.00	7.9	10,701	0.07%
2021/09/06	8	195.13	13.1	195.95	195.50	-5.1	10,626	-0.05%
2021/09/03	3	192.67	24	194.02	194.00	-21	10,585	-0.20%
2021/09/02	69.2	194.86	16.1	194.45	189.50	53.1	10,684	0.50%
2021/09/01	9.1	192.94	11.1	193.23	194.00	-1.9	10,842	-0.02%
2021/08/31	35.1	191.60	22.1	192.01	193.00	12.9	10,880	0.12%
2021/08/30	19	193.21	47.2	194.54	193.50	-28.2	10,831	-0.26%
2021/08/27	14.1	189.86	37	191.28	190.00	-23	10,694	-0.21%
2021/08/26	50.1	188.05	33.2	187.79	187.50	16.9	10,631	0.16%
2021/08/25	12.1	182.66	65.2	184.79	191.00	-53	10,485	-0.51%
2021/08/24	19.4	174.64	15	174.53	174.00	4.4	10,262	0.04%
2021/08/23	10	170.70	9	171.89	174.00	1	10,224	0.01%
2021/08/20	47	161.02	13	163.04	164.00	34	10,164	0.33%
2021/08/19	22.3	166.25	4	165.50	163.50	18.3	10,107	0.18%
2021/08/18	17.4	169.65	8	166.63	173.50	9.4	10,062	0.09%
2021/08/17	19.3	168.94	7	165.86	166.00	12.3	10,148	0.12%
2021/08/16	47	170.06	7.1	171.78	172.50	39.9	10,093	0.40%
2021/08/13	12.3	176.43	52.5	174.59	172.50	-40.2	10,033	-0.40%
2021/08/12	7	179.71	8	179.50	179.00	-1	10,040	-0.01%
2021/08/11	8.4	180.99	8	181.31	180.00	0.4	10,077	0.00%
2021/08/10	56.1	180.74	27.1	181.86	182.00	29	10,147	0.29%
2021/08/09	16.3	188.31	52	188.36	187.00	-35.7	10,205	-0.35%
2021/08/06	33.2	194.42	7.1	193.79	193.00	26.2	10,262	0.26%
2021/08/05	16	201.62	13	201.85	204.00	3	10,235	0.03%
2021/08/04	22	198.39	5.4	200.19	199.00	16.7	10,513	0.16%
2021/08/03	4	197.25	27	197.89	199.50	-23	10,820	-0.21%
2021/08/02	8	191.63	2	190.50	192.50	6	10,893	0.06%
2021/07/30	33.5	191.12	4	191.25	189.00	29.5	10,992	0.27%
2021/07/29	8	191.38	11	194.77	195.50	-3	11,203	-0.03%
2021/07/28	17.2	187.89	25.2	189.00	189.00	-8	11,474	-0.07%
2021/07/27	26	200.50	3.1	200.58	196.50	22.9	11,612	0.20%
2021/07/26	7	209.79	6	210.67	209.00	1	11,672	0.01%
2021/07/23	24	214.23	24.2	213.72	210.00	-0.2	11,876	0.00%
2021/07/22	14.1	212.97	6.1	213.08	212.00	8	11,797	0.07%
2021/07/21	24.2	215.47	11.2	216.76	213.00	13	11,968	0.11%
2021/07/20	4.1	213.83	11.2	215.96	209.00	-7.1	12,128	-0.06%
2021/07/19	9.3	216.06	8	216.75	216.00	1.3	12,481	0.01%
2021/07/16	3.2	214.34	11.2	213.41	217.00	-8	12,839	-0.06%
2021/07/15	24.7	211.68	9	213.28	213.50	15.7	13,757	0.11%
2021/07/14	14.3	210.75	7	209.86	210.50	7.3	14,389	0.05%
2021/07/13	15.2	212.88	156.6	213.08	215.50	-141.3	14,242	-0.99%	大賣/鉅額交易
2021/07/12	17.2	199.12	13	200.27	200.50	4.2	13,477	0.03%
2021/07/09	4	197.25	20.1	197.33	196.00	-16.1	13,427	-0.12%
2021/07/08	21	196.79	24	198.60	196.00	-3	13,477	-0.02%
2021/07/07	7	197.14	46.5	197.39	197.00	-39.5	13,466	-0.29%
2021/07/06	2	192.26	10.1	193.00	192.50	-8.1	13,458	-0.06%
2021/07/05	5.1	194.20	12	194.25	194.50	-6.9	13,610	-0.05%
2021/07/02	9	189.22	16.4	189.77	189.50	-7.4	13,814	-0.05%
2021/07/01	54.2	186.55	3.3	187.56	187.00	50.9	13,871	0.37%
2021/06/30	14.2	194.17	28	197.48	193.00	-13.8	13,947	-0.10%
2021/06/29	36.1	194.83	26.2	197.66	192.00	9.9	13,885	0.07%
2021/06/28	2	189.52	7	190.29	191.50	-5	13,710	-0.04%
2021/06/25	24.1	193.47	11	193.23	191.00	13.1	13,743	0.10%
2021/06/24	17.3	192.07	28	192.64	194.50	-10.7	13,640	-0.08%
2021/06/23	7.1	187.75	48.5	188.74	191.50	-41.4	13,369	-0.31%
2021/06/22	9.1	178.07	6	179.42	177.50	3.1	13,018	0.02%
2021/06/21	19.4	179.64	6.4	179.16	178.00	13	13,002	0.10%
2021/06/18	19	186.55	19	187.82	183.00	0	12,987	0.00%
2021/06/17	3.1	182.54	9	182.50	185.00	-5.9	12,867	-0.05%
2021/06/16	6	181.33	5.7	182.51	180.00	0.3	12,976	0.00%
2021/06/15	4	183.50	4	184.12	182.50	0	13,000	0.00%
2021/06/11	5	181.60	3	183.67	182.00	2	13,061	0.02%
2021/06/10	17	181.68	13	182.19	183.00	4	13,107	0.03%
2021/06/09	10.3	178.47	31.6	180.35	181.00	-21.3	12,969	-0.16%
2021/06/08	10	175.40	6	176.08	174.00	4	12,752	0.03%
2021/06/07	11	171.77	11	171.50	172.00	0	12,733	0.00%
2021/06/04	1	171.00	8	171.75	172.50	-7	12,735	-0.05%
2021/06/03	3	171.33	6	171.58	173.00	-3	12,838	-0.02%
2021/06/02	6	165.59	10	169.15	165.00	-4	12,791	-0.03%
2021/06/01	11	169.14	0	0.00	168.00	11	12,867	0.09%
2021/05/31	4.1	169.00	6.1	168.40	168.50	-2	12,884	-0.02%
2021/05/28	7.1	164.86	15.3	164.32	165.00	-8.2	12,907	-0.06%
2021/05/27	6	162.42	5	162.10	163.50	1	12,956	0.01%
2021/05/26	19	165.05	16	162.50	162.00	3	13,006	0.02%
2021/05/25	11.1	165.09	15	164.87	164.00	-3.9	13,006	-0.03%
2021/05/24	3.1	155.02	2.2	155.70	156.00	0.9	13,123	0.01%
2021/05/21	1	151.50	3	151.00	153.50	-2	13,256	-0.02%
2021/05/20	5	148.90	5	148.40	147.50	0	13,666	0.00%
2021/05/19	0.1	151.00	1	150.50	150.00	-0.9	13,667	-0.01%
2021/05/18	10.2	153.26	7	153.36	154.50	3.1	13,701	0.02%
2021/05/17	3.1	143.14	5	145.70	145.00	-1.9	13,815	-0.01%
2021/05/14	6.4	155.09	5.1	154.79	155.00	1.3	13,665	0.01%
2021/05/13	16.3	153.49	11	155.05	152.00	5.3	13,578	0.04%
2021/05/12	28.4	152.16	11.3	148.24	155.00	17.2	13,449	0.13%
2021/05/11	68	160.30	28	158.86	158.00	40	13,222	0.30%
2021/05/10	30	174.25	9	174.44	172.00	21	13,061	0.16%
2021/05/07	16	173.88	22	175.93	178.50	-6	13,058	-0.05%
2021/05/06	29.3	170.50	28.2	172.39	172.50	1.1	13,022	0.01%
2021/05/05	42.9	172.42	32.3	175.12	170.50	10.6	12,783	0.08%
2021/05/04	32.2	183.10	42.2	184.11	183.00	-10.1	12,559	-0.08%
2021/05/03	28.1	185.28	13.6	185.18	183.50	14.5	12,493	0.12%
2021/04/29	28	198.39	28	198.09	195.50	0	12,639	0.00%
2021/04/28	11.3	195.26	5	196.30	196.00	6.3	12,427	0.05%
2021/04/27	26	198.25	8.1	197.66	197.50	17.9	12,426	0.14%
2021/04/26	26.3	194.09	34.2	196.32	200.00	-7.9	12,255	-0.06%
2021/04/23	37	188.62	44.4	189.81	192.50	-7.4	12,017	-0.06%
2021/04/22	34.5	187.18	27	186.37	179.00	7.5	11,844	0.06%
2021/04/21	77.2	196.50	67.6	196.50	190.50	9.6	11,537	0.08%
2021/04/20	62.4	186.72	76.1	185.30	190.00	-13.7	10,641	-0.13%
2021/04/19	14.1	173.06	23	173.11	173.00	-8.9	9,991	-0.09%
2021/04/16	7.3	169.18	4.1	170.49	169.50	3.3	10,055	0.03%
2021/04/15	1	167.00	2.6	168.69	169.00	-1.6	10,170	-0.02%
2021/04/14	9.6	166.91	1	167.50	168.50	8.6	10,245	0.08%
2021/04/13	10	172.00	23.2	173.34	170.00	-13.2	10,377	-0.13%
2021/04/12	5.5	170.01	14.5	170.62	170.50	-9	10,532	-0.09%
2021/04/09	22.6	171.59	4	171.13	170.00	18.6	10,767	0.17%
2021/04/08	29.1	175.66	43.8	176.59	176.00	-14.7	10,814	-0.14%
2021/04/07	35.1	173.97	44	172.50	172.50	-8.9	10,851	-0.08%
2021/04/06	6.5	172.92	35	172.73	174.00	-28.5	11,465	-0.25%
2021/04/01	4	170.75	13.2	169.96	169.50	-9.2	11,433	-0.08%
2021/03/31	9	169.17	15	169.50	169.00	-6	11,478	-0.05%
2021/03/30	10.1	164.65	7	165.86	167.50	3.1	11,564	0.03%
2021/03/29	11	163.45	14.1	163.46	164.00	-3.1	11,816	-0.03%
2021/03/26	3.1	160.84	2	161.25	161.00	1.1	12,205	0.01%
2021/03/25	7	160.29	3	160.17	160.50	4	12,361	0.03%
2021/03/24	16	163.28	10	162.00	162.00	6	12,549	0.05%
2021/03/23	1	167.50	1.5	166.17	166.00	-0.5	12,740	0.00%
2021/03/22	0	166.50	0	0.00	165.50	0	12,974	0.00%
2021/03/19	5.5	166.95	19.2	168.01	168.00	-13.7	13,214	-0.10%
2021/03/18	29	167.36	26	166.62	167.00	3	13,270	0.02%
2021/03/17	37	168.59	7	166.07	165.50	30	13,845	0.22%
2021/03/16	9.8	166.92	14	167.79	168.50	-4.2	14,131	-0.03%
2021/03/15	2	164.25	2.2	164.77	165.50	-0.2	14,731	0.00%
2021/03/12	7	163.43	5	163.10	164.00	2	14,975	0.01%
2021/03/11	0	0.00	2	161.00	162.50	-2	15,371	-0.01%
2021/03/10	0.1	156.50	1	154.00	156.00	-0.9	15,671	-0.01%
2021/03/09	18	151.69	3	154.00	153.50	15	16,368	0.09%
2021/03/08	17.1	159.97	3.7	159.74	157.50	13.4	16,950	0.08%
2021/03/05	17.3	159.82	7	160.57	160.00	10.3	18,104	0.06%
2021/03/04	42	160.65	13.3	161.94	160.00	28.7	18,259	0.16%
2021/03/03	14.1	161.93	0	0.00	163.50	14.1	18,387	0.08%
2021/03/02	12	169.67	7	168.07	166.50	5	18,602	0.03%
2021/02/26	7.1	166.94	9	166.50	167.00	-1.9	18,790	-0.01%
2021/02/25	7	171.79	4.2	172.33	171.00	2.8	19,109	0.01%
2021/02/24	26.4	174.02	15.1	175.31	170.00	11.3	19,236	0.06%
2021/02/23	7	172.00	4	172.50	172.00	3	18,979	0.02%
2021/02/22	13	173.08	45.3	173.82	175.00	-32.3	18,860	-0.17%
2021/02/19	6	163.67	3	164.67	167.00	3	18,511	0.02%
2021/02/18	3.2	164.23	2	164.00	164.00	1.2	18,916	0.01%
2021/02/17	26	164.06	13.5	164.50	161.50	12.5	18,922	0.07%
2021/02/05	5	156.10	5	155.50	155.00	0	18,760	0.00%
2021/02/04	1.1	156.39	1	156.00	157.00	0.1	18,906	0.00%
2021/02/03	3.1	155.71	3	158.33	155.50	0.1	19,198	0.00%
2021/02/02	3	156.67	29.1	157.56	158.00	-26.1	19,247	-0.14%
2021/02/01	15.3	147.95	8.4	148.36	150.00	6.9	19,361	0.04%
2021/01/29	10.6	153.87	5.1	153.12	152.00	5.5	19,472	0.03%
2021/01/28	4.4	156.75	5	158.10	157.50	-0.6	19,406	0.00%
2021/01/27	3.1	162.02	1	163.00	162.00	2.1	19,456	0.01%
2021/01/26	16.3	164.35	16	163.84	162.00	0.3	19,440	0.00%
2021/01/25	24.7	173.65	17	173.38	170.50	7.7	19,287	0.04%
2021/01/22	114.7	169.99	58.4	170.99	172.00	56.3	18,999	0.30%	大買/
2021/01/21	2	160.00	7	160.64	160.00	-5	18,678	-0.03%
2021/01/20	1.2	158.73	3.6	160.76	159.50	-2.3	18,700	-0.01%
2021/01/19	14.1	163.75	3	164.33	165.00	11.1	18,666	0.06%
2021/01/18	23.2	158.53	7	159.93	163.00	16.1	18,622	0.09%
2021/01/15	20.2	162.31	413	160.52	161.00	-392.8	18,518	-2.12%	大賣/鉅額交易
2021/01/14	33.1	169.66	5	169.30	167.50	28.1	18,227	0.15%
2021/01/13	12.2	170.00	6	168.67	169.00	6.2	18,092	0.03%
2021/01/12	15.2	170.18	9.3	169.93	168.50	5.9	17,950	0.03%
2021/01/11	40.6	171.81	11	172.05	174.00	29.6	17,810	0.17%
2021/01/08	113.1	168.24	12.1	168.84	170.00	101.1	17,740	0.57%	大買/鉅額交易
2021/01/07	2.1	170.56	18.1	170.17	172.00	-16	17,767	-0.09%
2021/01/06	7.2	169.75	24.2	170.93	172.50	-17.1	17,705	-0.10%
2021/01/05	51.4	171.26	55.3	170.74	171.00	-3.9	17,446	-0.02%
2021/01/04	37.2	177.98	71.1	175.74	177.50	-33.9	17,184	-0.20%
2020/12/31	24.1	176.33	19	176.08	177.50	5.1	16,868	0.03%
2020/12/30	32	174.50	44	175.34	175.00	-12	16,663	-0.07%
2020/12/29	55	173.27	48.2	173.81	171.00	6.8	16,395	0.04%
2020/12/28	12.3	167.60	5	167.90	169.00	7.3	15,706	0.05%
2020/12/25	9	165.72	4	165.75	167.50	5	15,544	0.03%
2020/12/24	5.1	168.38	5.1	167.49	165.00	0	15,449	0.00%
2020/12/23	11.2	166.29	23	166.76	168.00	-11.8	15,348	-0.08%
2020/12/22	30	165.23	33	166.05	162.50	-3	15,141	-0.02%
2020/12/21	3	159.33	6	159.67	160.50	-3	14,756	-0.02%
2020/12/18	127.2	163.79	10	162.90	161.50	117.2	14,595	0.80%	大買/鉅額交易
2020/12/17	14.2	166.32	16	169.44	166.50	-1.8	14,418	-0.01%
2020/12/16	4	167.50	5	168.80	170.00	-1	14,232	-0.01%
2020/12/15	27.1	166.14	21.3	168.48	163.00	5.9	13,968	0.04%
2020/12/14	30	169.07	13	169.12	168.50	17	13,701	0.12%
2020/12/11	55	169.55	25.5	169.00	168.00	29.5	13,705	0.22%
2020/12/10	19.9	168.59	12	168.17	168.00	7.9	13,190	0.06%
2020/12/09	248.8	170.32	50.2	171.91	172.00	198.6	12,823	1.55%	大買/鉅額交易
2020/12/08	5	156.60	135	158.42	159.00	-130	12,171	-1.07%	大賣/鉅額交易
2020/12/07	74.5	154.29	18.4	152.97	154.50	56.1	11,949	0.47%
2020/12/04	59	159.41	41	159.34	160.00	18	11,594	0.16%
2020/12/03	123	156.69	41	157.23	160.00	82	11,330	0.72%	大買/
2020/12/02	120	149.28	447	149.82	154.00	-327	10,718	-3.05%	大買/大賣/鉅額交易
2020/12/01	124	148.49	253	148.60	144.50	-129	10,250	-1.26%	大買/大賣/鉅額交易
2020/11/30	8	142.63	11	142.00	143.50	-3	9,258	-0.03%
2020/11/27	16	129.38	7	129.57	130.50	9	9,019	0.10%
2020/11/26	4	126.63	25.3	126.78	129.00	-21.3	8,867	-0.24%
2020/11/25	18.2	124.05	15.5	125.58	122.00	2.7	8,601	0.03%
2020/11/24	7	124.43	15.4	122.77	125.00	-8.4	8,371	-0.10%
2020/11/23	11.5	119.87	20	119.08	120.00	-8.5	7,990	-0.11%
2020/11/20	5	117.00	2.5	116.60	116.50	2.5	7,791	0.03%
2020/11/19	2	116.50	7	116.21	117.00	-5	7,773	-0.06%
2020/11/18	4	116.25	6	115.92	116.00	-2	7,765	-0.03%
2020/11/17	59	118.61	58	117.25	115.50	1	7,764	0.01%
2020/11/16	12	114.75	5	114.90	115.00	7	7,533	0.09%
2020/11/13	2	113.25	2	113.75	113.50	0	7,530	0.00%
2020/11/12	12	114.25	12.3	112.62	112.50	-0.3	7,548	0.00%
2020/11/11	18	111.86	26.1	112.69	114.00	-8.1	7,577	-0.11%
2020/11/10	8	107.81	6	107.58	107.50	2	7,456	0.03%
2020/11/09	11	108.18	13	108.92	110.00	-2	7,487	-0.03%
2020/11/06	40	106.36	47	106.84	106.00	-7	7,417	-0.09%
2020/11/05	28	104.00	25	103.50	103.50	3	7,400	0.04%
2020/11/04	6	102.50	7	102.93	103.50	-1	7,491	-0.01%
2020/11/03	3	100.67	0	0.00	101.50	3	7,647	0.04%
2020/10/30	3	99.77	0	0.00	99.60	3	7,843	0.04%
2020/10/29	23	99.92	0.3	100.00	99.90	22.8	7,870	0.29%
2020/10/28	1	101.50	4	102.50	101.50	-3	7,984	-0.04%
2020/10/27	19	102.50	26	102.98	104.00	-7	8,025	-0.09%
2020/10/26	20	103.50	20	103.00	103.00	0	8,076	0.00%
2020/10/23	40	102.75	45	102.54	103.00	-5	8,305	-0.06%
2020/10/22	24	102.10	29	102.05	102.00	-5	8,390	-0.06%
2020/10/21	20	101.50	20	102.50	101.50	0	8,543	0.00%
2020/10/20	2	101.50	3	101.83	101.00	-1	8,742	-0.01%
2020/10/19	1	102.00	4	101.50	102.00	-3	8,987	-0.03%
2020/10/16	3	103.83	1	103.50	101.00	2	9,209	0.02%
2020/10/15	10	102.70	62	102.68	102.50	-52	9,217	-0.56%
2020/10/14	1	100.50	42	99.67	100.50	-41	9,128	-0.45%
2020/10/13	1	97.30	3	98.87	99.20	-2	9,252	-0.02%
2020/10/12	3	98.83	5	98.18	98.00	-2	9,314	-0.02%
2020/10/08	2	99.40	1	99.20	98.70	1	9,377	0.01%
2020/10/07	1.2	99.09	5	98.98	99.00	-3.9	9,472	-0.04%
2020/10/06	4	98.28	4	98.80	98.50	0	9,629	0.00%
2020/10/05	37	97.85	42	97.83	97.90	-5	9,893	-0.05%
2020/09/29	3	96.43	1	97.30	96.10	2	10,245	0.02%
2020/09/28	2	96.75	2	97.45	96.00	0	10,438	0.00%
2020/09/25	16	95.81	3	94.03	94.40	13	10,471	0.12%
2020/09/24	13	98.19	2	98.20	97.20	11	10,491	0.10%
2020/09/23	36	98.99	10	99.80	99.90	26	10,527	0.25%
2020/09/22	10	98.35	6	98.42	98.50	4	10,541	0.04%
2020/09/21	44	100.09	0	0.00	100.00	44	10,519	0.42%
2020/09/18	1	102.50	1	102.00	102.00	0	10,529	0.00%
2020/09/17	6	103.17	13	102.92	103.00	-7	10,545	-0.07%
2020/09/16	15	104.80	9	103.83	103.00	6	10,542	0.06%
2020/09/15	11	102.68	14	102.46	103.00	-3	10,426	-0.03%
2020/09/14	2	100.50	4	100.50	100.50	-2	10,339	-0.02%
2020/09/11	57	101.29	59	100.50	100.50	-2	10,356	-0.02%
2020/09/10	15	101.43	16	101.50	100.50	-1	10,358	-0.01%
2020/09/09	7	101.00	22	100.91	102.00	-15	10,349	-0.14%
2020/09/08	23	100.52	6	100.15	100.50	17	10,338	0.16%
2020/09/07	17.2	102.44	28	101.21	100.00	-10.8	10,388	-0.10%
2020/09/04	9	101.00	68	101.38	102.50	-59	10,355	-0.57%
2020/09/03	15	98.93	5	99.22	101.00	10	10,503	0.10%
2020/09/02	18	97.46	7	97.47	97.30	11	10,847	0.10%
2020/09/01	8	95.44	1	95.50	96.80	7	10,883	0.06%
2020/08/31	13	96.44	6	96.38	96.40	7	10,959	0.06%
2020/08/28	8	97.58	8	96.90	97.40	0	11,085	0.00%
2020/08/27	64	98.69	43	98.33	98.40	21	11,263	0.19%
2020/08/26	3	97.97	6	97.35	97.80	-3	11,264	-0.03%
2020/08/25	5	98.76	4	98.40	97.50	1	11,271	0.01%
2020/08/24	1.7	97.41	7	96.87	98.00	-5.3	11,270	-0.05%
2020/08/21	16	96.73	26	96.79	97.10	-10	11,267	-0.09%
2020/08/20	247	96.43	5	96.80	95.60	242	11,224	2.16%	大買/鉅額交易
2020/08/19	24	104.21	26	101.75	101.50	-2	11,038	-0.02%
2020/08/18	37	104.31	34	103.06	104.00	3	11,024	0.03%
2020/08/17	39	104.65	37	103.65	104.00	2	11,026	0.02%
2020/08/14	14	103.25	7	103.43	103.50	7	10,886	0.06%
2020/08/13	16	102.19	11	102.91	101.00	5	10,794	0.05%
2020/08/12	215	103.51	24	102.63	103.00	191	10,709	1.78%	大買/鉅額交易
2020/08/11	41	103.98	23	104.22	102.50	18	10,656	0.17%
2020/08/10	6	101.50	19	101.68	101.50	-13	10,475	-0.12%
2020/08/07	37	101.84	53	101.39	100.00	-16	10,409	-0.15%
2020/08/05	4	100.05	7	100.04	99.30	-3	10,260	-0.03%
2020/08/04	6	97.43	3	98.93	98.90	3	10,378	0.03%
2020/08/03	11	97.07	10	97.39	97.00	1	10,731	0.01%
2020/07/31	14	98.09	37	97.85	98.00	-23	10,755	-0.21%
2020/07/30	22	96.55	5	96.48	97.80	17	10,717	0.16%
2020/07/29	14	94.28	37	95.10	94.50	-23	10,733	-0.21%
2020/07/28	31	97.54	19	96.62	94.50	12	10,724	0.11%
2020/07/27	37	95.92	2	95.65	95.30	35	10,641	0.33%
2020/07/24	17	97.55	3	98.47	96.10	14	10,589	0.13%
2020/07/23	32	101.13	11	100.27	100.00	21	10,450	0.20%
2020/07/22	19	107.08	58	107.96	108.00	-39	10,288	-0.38%
2020/07/21	9	105.94	12	105.96	106.00	-3	10,074	-0.03%
2020/07/20	7	103.29	6	103.42	103.50	1	9,894	0.01%
2020/07/17	6	101.50	4	102.88	103.00	2	9,830	0.02%
2020/07/16	2.1	103.42	14	102.93	102.00	-11.9	9,847	-0.12%
2020/07/15	4	101.75	1	103.50	101.00	3	9,773	0.03%
2020/07/14	8	101.63	10	101.75	101.50	-2	9,928	-0.02%
2020/07/13	2	104.75	4	104.25	104.50	-2	10,021	-0.02%
2020/07/10	5	102.50	4	103.38	102.50	1	10,149	0.01%
2020/07/09	26	106.42	44	105.52	106.00	-18	10,110	-0.18%
2020/07/08	22	102.93	134	103.52	102.50	-112	9,882	-1.13%	大賣/鉅額交易
2020/07/07	12	99.43	105	99.57	99.50	-93	9,766	-0.95%	大賣/
2020/07/06	28	100.12	136	99.98	100.00	-108	9,890	-1.09%	大賣/鉅額交易
2020/07/03	4	97.58	25	97.09	97.80	-21	10,061	-0.21%
2020/07/02	1	96.90	9	96.76	97.00	-8	10,263	-0.08%
2020/07/01	6	95.98	8.1	95.73	95.40	-2.1	10,373	-0.02%
2020/06/30	21	94.26	18	94.24	94.90	3	10,424	0.03%
2020/06/29	23	92.83	3	93.07	93.00	20	10,470	0.19%
2020/06/24	6	94.05	8	94.94	94.00	-2	10,531	-0.02%
2020/06/23	0	0.00	3	93.83	93.90	-3	10,717	-0.03%
2020/06/22	17	94.04	9	93.40	93.10	8	10,897	0.07%
2020/06/19	7	94.13	42	94.16	93.90	-35	11,175	-0.31%
2020/06/18	20	92.37	8	92.18	92.10	12	11,317	0.11%
2020/06/17	11	92.32	43	92.43	92.40	-32	11,436	-0.28%
2020/06/16	69	91.77	37	92.06	92.10	32	11,637	0.27%
2020/06/15	38	90.84	41	91.17	90.50	-3	11,968	-0.03%
2020/06/12	8	90.61	4	90.45	91.50	4	12,126	0.03%
2020/06/11	53	92.78	13	93.47	91.50	40	12,253	0.33%
2020/06/10	13	94.68	10	95.02	95.40	3	12,271	0.02%
2020/06/09	55	95.40	22	94.94	94.20	33	12,514	0.26%
2020/06/08	22	97.09	41	95.34	99.00	-19	12,338	-0.15%
2020/06/05	22	92.06	12	92.38	91.80	10	11,890	0.08%
2020/06/04	4	91.75	11	91.57	91.60	-7	11,991	-0.06%
2020/06/03	9	91.64	6	91.45	91.40	3	12,099	0.02%
2020/06/02	12	91.59	29	91.12	91.50	-17	11,996	-0.14%
2020/06/01	1	88.20	4	88.88	89.00	-3	11,938	-0.03%
2020/05/29	13.5	88.22	0	0.00	87.80	13.5	12,059	0.11%
2020/05/28	4	88.80	7	89.27	89.10	-3	12,162	-0.02%
2020/05/27	4	88.78	6	88.80	88.70	-2	12,309	-0.02%
2020/05/26	14	89.46	16	89.61	89.30	-2	12,437	-0.02%
2020/05/25	6	87.40	6	88.32	89.20	0	12,565	0.00%
2020/05/22	8	88.80	8	88.99	88.30	0	12,598	0.00%
2020/05/21	62	88.71	27	88.89	89.00	35	12,627	0.28%
2020/05/20	97	87.97	4	88.13	88.00	93	12,646	0.74%
2020/05/19	13	88.43	36	89.16	88.50	-23	12,805	-0.18%
2020/05/18	18	86.96	22	87.49	86.80	-4	13,041	-0.03%
2020/05/15	29.2	87.46	9	87.91	87.00	20.2	13,274	0.15%
2020/05/14	17	89.56	9	88.91	88.20	8	13,690	0.06%
2020/05/13	13	91.07	1	91.20	91.00	12	13,873	0.09%
2020/05/12	20	91.24	16	91.58	90.90	4	13,837	0.03%
2020/05/11	228	92.05	6	91.80	92.20	222	13,890	1.60%	大買/鉅額交易
2020/05/08	23	90.39	37	91.26	90.60	-14	13,690	-0.10%
2020/05/07	9	87.64	5	88.12	87.10	4	13,381	0.03%
2020/05/06	14	87.31	10	87.10	87.20	4	13,392	0.03%
2020/05/05	14	88.23	2	88.80	88.50	12	13,445	0.09%
2020/05/04	11	86.97	3	87.20	86.90	8	13,527	0.06%
2020/04/30	4	88.75	21	88.46	89.10	-17	13,575	-0.13%
2020/04/29	2	87.05	2	87.20	87.00	0	13,527	0.00%
2020/04/28	5	86.84	7	87.06	86.50	-2	13,593	-0.01%
2020/04/27	2	85.50	6	86.15	86.20	-4	13,814	-0.03%
2020/04/24	14	84.29	9	84.28	84.70	5	13,917	0.04%
2020/04/23	12	85.45	6	85.75	85.20	6	14,143	0.04%
2020/04/22	8	84.54	6	85.30	85.10	2	14,263	0.01%
2020/04/21	43	86.61	55	86.74	84.40	-12	14,573	-0.08%
2020/04/20	22.5	88.04	30	88.01	87.50	-7.5	14,549	-0.05%
2020/04/17	40	87.75	32	88.16	86.40	8	14,507	0.06%
2020/04/16	34	87.69	5	88.00	88.00	29	14,323	0.20%
2020/04/15	43	88.35	72	87.88	88.60	-29	14,254	-0.20%
2020/04/14	6	85.87	4	85.90	86.00	2	14,050	0.01%
2020/04/13	19	85.02	21	84.95	84.50	-2	14,051	-0.01%
2020/04/10	6	85.42	7	85.17	86.00	-1	14,058	-0.01%
2020/04/09	42	85.52	33	86.16	84.30	9	14,202	0.06%
2020/04/08	57.5	84.66	43	85.63	86.90	14.5	14,166	0.10%
2020/04/07	7	82.01	38	81.84	82.90	-31	13,825	-0.22%
2020/04/06	40	79.32	23	79.27	80.00	17	13,642	0.12%
2020/04/01	20	77.19	10	77.05	77.20	10	13,501	0.07%
2020/03/31	38	78.66	5	78.06	78.20	33	13,445	0.25%
2020/03/30	6	77.72	10	77.91	79.10	-4	14,004	-0.03%
2020/03/27	26	80.92	23	80.58	79.60	3	13,950	0.02%
2020/03/26	14	78.79	33	79.65	80.30	-19	13,817	-0.14%
2020/03/25	39	79.08	41	79.67	78.70	-2	13,737	-0.01%
2020/03/24	30	76.58	13	76.62	75.70	17	13,481	0.13%
2020/03/23	18	75.09	7	75.54	73.60	11	13,586	0.08%
2020/03/20	19	80.79	21	81.18	80.60	-2	13,512	-0.01%
2020/03/19	21	80.56	13	80.63	75.80	8	13,392	0.06%
2020/03/18	14	86.04	8	85.90	84.20	6	13,093	0.05%
2020/03/17	2	84.60	4	85.53	84.20	-2	13,013	-0.02%
2020/03/16	12	88.88	7	89.36	86.50	5	12,937	0.04%
2020/03/13	20	90.24	27	86.99	91.70	-7	12,861	-0.05%
2020/03/12	24	94.69	34	93.66	94.00	-10	12,576	-0.08%
2020/03/11	19	100.76	24	101.92	98.50	-5	12,749	-0.04%
2020/03/10	12	99.92	26	99.55	102.00	-14	13,169	-0.11%
2020/03/09	16	100.66	24	99.00	98.30	-8	13,222	-0.06%
2020/03/06	8	106.94	3	106.67	106.00	5	13,026	0.04%
2020/03/05	22	107.70	36	107.81	109.00	-14	12,961	-0.11%
2020/03/04	20	104.95	8	104.06	103.50	12	12,816	0.09%
2020/03/03	12	108.92	1	110.00	106.50	11	12,681	0.09%
2020/03/02	27	107.96	30	104.73	108.50	-3	12,578	-0.02%
2020/02/27	28	106.71	4	105.75	105.00	24	12,499	0.19%
2020/02/26	24	109.77	16	109.88	108.50	8	12,399	0.06%
2020/02/25	19	112.34	16	111.63	113.00	3	12,235	0.02%
2020/02/24	16	113.63	21	113.02	112.50	-5	12,185	-0.04%
2020/02/21	8	115.63	4	116.38	116.50	4	12,075	0.03%
2020/02/20	11	117.00	8	116.94	117.00	3	12,027	0.02%
2020/02/19	17	114.62	38	115.22	116.00	-21	11,823	-0.18%
2020/02/18	22	113.59	17	112.35	110.50	5	11,515	0.04%
2020/02/17	57	110.36	69	112.25	113.00	-12	11,278	-0.11%
2020/02/14	16	105.53	53	105.11	108.00	-37	10,837	-0.34%
2020/02/13	18	103.56	18	103.39	102.00	0	10,571	0.00%
2020/02/12	7	104.43	11	104.91	103.50	-4	10,678	-0.04%
2020/02/11	5	102.00	24	102.63	103.00	-19	10,836	-0.18%
2020/02/10	27	101.03	17.3	102.28	101.00	9.8	10,898	0.09%
2020/02/07	16	103.19	3	103.33	103.00	13	10,875	0.12%
2020/02/06	9	104.78	6.3	104.06	103.50	2.7	11,007	0.02%
2020/02/05	5	103.10	19	102.92	102.00	-14	10,999	-0.13%
2020/02/04	28	100.22	17.1	101.11	101.00	10.9	10,844	0.10%
2020/02/03	38	97.35	25	95.72	98.20	13	10,802	0.12%
2020/01/31	5.3	97.80	12	98.32	98.20	-6.8	10,721	-0.06%
2020/01/30	16	99.11	3	99.30	96.30	13	10,834	0.12%
2020/01/20	16	106.44	34	107.13	107.00	-18	10,654	-0.17%
2020/01/17	1	105.00	28	105.27	105.00	-27	10,615	-0.25%
2020/01/16	5	101.50	17.3	103.74	104.50	-12.3	10,371	-0.12%
2020/01/15	15	102.10	40	101.69	102.00	-25	10,274	-0.24%
2020/01/14	0	0.00	14	99.24	99.00	-14	10,037	-0.14%
2020/01/13	13	96.48	0	0.00	98.40	13	10,064	0.13%
2020/01/10	3	96.40	4	96.45	96.50	-1	10,379	-0.01%
2020/01/09	3	96.50	5	96.56	97.30	-2	10,527	-0.02%
2020/01/08	7	94.76	5.2	95.26	94.30	1.8	10,582	0.02%
2020/01/07	23	95.64	18	96.74	94.50	5	10,940	0.05%
2020/01/06	15	97.29	16	98.89	97.00	-1	11,240	-0.01%
2020/01/03	44	101.63	6.1	100.47	100.50	38	11,207	0.34%
2020/01/02	12	102.46	32.1	102.63	103.00	-20.1	11,089	-0.18%
2019/12/31	5	99.42	4	99.53	99.40	1	10,868	0.01%
2019/12/30	13	100.55	4	99.93	100.00	9	10,903	0.08%
2019/12/27	9	101.72	1	101.00	101.00	8	10,860	0.07%
2019/12/26	13	101.73	11	101.77	101.50	2	10,872	0.02%
2019/12/25	63.2	102.35	72	102.99	101.50	-8.8	10,938	-0.08%
2019/12/24	2	98.70	0	0.00	99.00	2	10,393	0.02%
2019/12/23	43	98.77	20	97.80	98.00	23	10,502	0.22%
2019/12/20	10	97.18	29	97.46	97.80	-19	10,555	-0.18%
2019/12/19	4	96.05	3.2	96.17	95.70	0.8	10,832	0.01%
2019/12/18	46	98.56	22	98.44	96.80	24	10,922	0.22%
2019/12/17	9	96.28	12	96.93	97.00	-3	10,619	-0.03%
2019/12/16	8	96.23	7	96.29	96.50	1	10,560	0.01%
2019/12/13	1	94.40	5	94.72	94.90	-4	10,457	-0.04%
2019/12/12	19	95.27	7	96.00	94.50	12	10,397	0.12%
2019/12/11	19	95.33	8	94.25	94.20	11	10,307	0.11%
2019/12/10	21	96.29	9	96.21	96.80	12	10,287	0.12%
2019/12/09	4	96.23	7	96.60	97.30	-3	10,214	-0.03%
2019/12/06	12	97.93	47	96.87	96.70	-35	10,146	-0.34%
2019/12/05	12	95.09	47	95.61	96.50	-35	9,750	-0.36%
2019/12/04	5	89.42	48	89.84	90.50	-43	9,211	-0.47%
2019/12/03	1	87.10	6	87.07	87.10	-5	8,989	-0.06%
2019/11/29	1	86.30	0	0.00	86.80	1	9,037	0.01%
2019/11/28	9	86.12	2	86.40	86.40	7	9,051	0.08%
2019/11/27	1	86.90	1	86.40	86.60	0	9,125	0.00%
2019/11/26	28	85.98	2	85.60	85.50	26	9,136	0.28%
2019/11/25	5	86.32	0	0.00	86.50	5	9,085	0.06%
2019/11/22	1	86.60	3	87.13	87.10	-2	9,060	-0.02%
2019/11/21	4	86.45	1	86.00	86.20	3	9,167	0.03%
2019/11/20	11	87.12	0	0.00	86.40	11	9,147	0.12%
2019/11/19	12	87.23	0	0.00	87.30	12	9,219	0.13%
2019/11/18	3	88.80	0	0.00	88.80	3	9,172	0.03%
2019/11/15	16	88.18	2	88.05	87.80	14	9,208	0.15%
2019/11/14	4	87.40	1	88.80	88.80	3	9,296	0.03%
2019/11/13	1	88.10	5	87.80	88.40	-4	9,314	-0.04%
2019/11/12	0	0.00	3.1	87.20	87.50	-3.1	9,337	-0.03%
2019/11/11	2	86.00	40	85.70	86.20	-38	9,336	-0.41%
2019/11/08	18	89.98	0	0.00	88.00	18	9,198	0.20%
2019/11/07	4	94.28	1	93.60	93.60	3	8,931	0.03%
2019/11/06	23	96.70	4	96.53	95.90	19	8,881	0.21%
2019/11/05	13	96.38	3	97.63	98.00	10	8,856	0.11%
2019/11/04	4	93.63	9	94.53	95.20	-5	8,702	-0.06%
2019/11/01	5	91.90	0	0.00	92.30	5	8,580	0.06%
2019/10/31	13	92.18	7	93.21	91.80	6	8,647	0.07%
2019/10/30	5	93.86	5	94.00	94.20	0	8,573	0.00%
2019/10/29	13	94.07	12	94.94	94.50	1	8,572	0.01%
2019/10/28	1	92.90	3	93.93	94.30	-2	8,454	-0.02%
2019/10/25	2	92.95	11	93.58	92.90	-9	8,395	-0.11%
2019/10/24	7	92.06	9	92.39	92.40	-2	8,285	-0.02%
2019/10/23	32	92.45	3	92.37	91.90	29	8,312	0.35%
2019/10/22	13	92.65	24	93.17	93.10	-11	8,303	-0.13%
2019/10/21	12	92.06	10	92.70	92.90	2	8,247	0.02%
2019/10/18	14	92.74	10	93.54	91.20	4	8,137	0.05%
2019/10/17	1	89.30	9	90.59	91.10	-8	7,788	-0.10%
2019/10/16	9	90.83	3	89.97	89.00	6	7,667	0.08%
2019/10/15	28	90.84	16	90.54	89.20	12	7,584	0.16%
2019/10/14	9	89.46	34.4	89.28	89.30	-25.4	7,306	-0.35%
2019/10/09	2	83.60	42	82.85	83.50	-40	6,965	-0.57%
2019/10/08	2	84.15	7	84.19	83.80	-5	7,069	-0.07%
2019/10/07	6	84.88	3	84.50	84.40	3	7,055	0.04%
2019/10/04	2	85.65	10	85.24	85.00	-8	7,053	-0.11%
2019/10/03	12	85.17	14	85.51	86.20	-2	7,094	-0.03%
2019/10/02	4	84.93	2	85.05	85.40	2	7,068	0.03%
2019/10/01	10	84.57	12	84.12	85.50	-2	7,054	-0.03%
2019/09/27	16	82.59	3	82.97	82.20	13	6,981	0.19%
2019/09/26	14	82.78	23	82.76	82.70	-9	7,004	-0.13%
2019/09/25	17	83.65	4	84.05	83.90	13	7,102	0.18%
2019/09/24	18	83.69	46	83.54	83.70	-28	7,306	-0.38%
2019/09/23	2	79.55	31	80.46	81.20	-29	7,012	-0.41%
2019/09/20	5	76.90	13	78.32	78.50	-8	7,226	-0.11%
2019/09/19	5	76.90	21	77.31	76.90	-16	7,288	-0.22%
2019/09/18	0	0.00	3	77.03	76.30	-3	7,461	-0.04%
2019/09/17	2	76.95	6	76.93	76.80	-4	7,502	-0.05%
2019/09/16	6	76.70	6	76.75	76.70	0	7,591	0.00%
2019/09/12	19	76.53	21	76.65	77.20	-2	7,719	-0.03%
2019/09/11	13	74.55	1	74.30	74.30	12	7,775	0.15%
2019/09/10	2	75.00	0	0.00	75.00	2	7,927	0.03%
2019/09/06	1	76.40	1	76.80	76.20	0	8,568	0.00%
2019/09/05	4	76.20	5	76.30	76.00	-1	8,781	-0.01%
2019/09/04	12	76.29	4	76.50	76.20	8	9,001	0.09%
2019/09/03	12	76.34	12	76.25	76.60	0	9,084	0.00%
2019/09/02	9	74.69	2	74.70	75.00	7	9,131	0.08%
2019/08/30	14	74.61	15	75.37	74.20	-1	9,298	-0.01%
2019/08/29	4	74.00	5	74.28	74.60	-1	9,377	-0.01%
2019/08/28	16	74.46	8	74.55	73.50	8	9,430	0.08%
2019/08/27	6	74.67	2	74.20	73.80	4	9,447	0.04%
2019/08/26	29	74.66	52	73.83	74.10	-23	9,586	-0.24%
2019/08/23	3	78.13	3	78.37	77.90	0	9,603	0.00%
2019/08/22	36	78.27	1	77.90	77.90	35	9,722	0.36%
2019/08/21	3	79.63	0	0.00	79.30	3	9,935	0.03%
2019/08/20	6	81.13	1	81.90	80.10	5	10,200	0.05%
2019/08/19	9	81.58	7	81.83	81.20	2	10,388	0.02%
2019/08/16	47	78.55	7	78.43	78.00	40	10,583	0.38%
2019/08/15	24	78.73	2	77.60	77.60	22	10,991	0.20%
2019/08/14	0	0.00	5	82.22	80.90	-5	11,107	-0.05%
2019/08/13	13	80.90	1	81.00	81.00	12	11,418	0.11%
2019/08/12	18	80.67	19	80.56	81.50	-1	11,962	-0.01%
2019/08/08	5	80.08	5	80.48	80.20	0	12,172	0.00%
2019/08/07	23	82.17	6	80.45	80.50	17	12,557	0.14%
2019/08/06	6	80.18	5	78.78	82.30	1	13,207	0.01%
2019/08/05	2	81.35	2	80.50	80.50	0	13,657	0.00%
2019/08/02	15	82.51	5	82.64	81.60	10	14,366	0.07%
2019/08/01	3	85.73	7.3	85.48	85.50	-4.3	14,369	-0.03%
2019/07/31	8	84.65	8	83.90	86.00	0	14,460	0.00%
2019/07/30	11	84.50	11	83.32	83.50	0	14,407	0.00%
2019/07/29	4	87.28	1	87.70	86.30	3	14,303	0.02%
2019/07/26	4	87.55	1	87.60	88.00	3	14,319	0.02%
2019/07/25	1	87.70	5	87.88	88.40	-4	14,315	-0.03%
2019/07/24	1	88.00	3	87.07	86.90	-2	14,296	-0.01%
2019/07/23	1	87.10	20	86.72	86.90	-19	14,345	-0.13%
2019/07/22	7	88.46	7	88.21	88.10	0	14,336	0.00%
2019/07/19	3	88.03	1	88.10	88.00	2	14,327	0.01%
2019/07/18	7	88.34	0	0.00	86.80	7	14,457	0.05%
2019/07/17	3.2	89.84	4	90.20	89.90	-0.8	14,406	-0.01%
2019/07/16	7	89.99	1	90.20	90.40	6	14,443	0.04%
2019/07/15	11	89.25	4	89.38	89.90	7	14,399	0.05%
2019/07/12	2	88.30	6	88.75	87.90	-4	14,471	-0.03%
2019/07/11	8	87.70	5	87.70	87.30	3	14,373	0.02%
2019/07/10	1	86.60	8	86.30	86.70	-7	14,320	-0.05%
2019/07/09	10	86.52	1	87.20	85.70	9	14,289	0.06%
2019/07/08	4	87.43	5	87.50	87.50	-1	14,264	-0.01%
2019/07/05	6	86.82	16	87.04	87.30	-10	14,345	-0.07%
2019/07/04	5	85.76	0	0.00	85.80	5	14,340	0.03%
2019/07/03	12	86.62	18	86.43	85.90	-6	14,760	-0.04%
2019/07/02	13	86.69	20	87.10	87.60	-7	14,660	-0.05%
2019/07/01	10	85.32	13	84.12	85.90	-3	14,475	-0.02%
2019/06/28	0	0.00	4	81.35	81.60	-4	14,182	-0.03%
2019/06/27	12	79.33	12	80.03	80.50	0	14,223	0.00%
2019/06/26	3	79.10	9	80.89	81.40	-6	13,871	-0.04%
2019/06/25	22	81.62	5	81.16	80.40	17	13,831	0.12%
2019/06/24	1	81.80	9	82.42	83.00	-8	13,652	-0.06%
2019/06/21	4	81.90	2	83.35	81.60	2	13,619	0.01%
2019/06/20	2	82.85	36	83.13	82.70	-34	13,550	-0.25%
2019/06/19	15	82.38	21	81.89	82.50	-6	13,490	-0.04%
2019/06/18	6	83.18	4	82.83	81.70	2	13,372	0.01%
2019/06/17	6	83.37	11	83.85	84.20	-5	13,326	-0.04%
2019/06/14	17	82.78	33	82.48	82.10	-16	13,108	-0.12%
2019/06/13	11	79.67	15	80.55	81.50	-4	12,776	-0.03%
2019/06/12	3	79.37	22	79.70	78.80	-19	12,622	-0.15%
2019/06/11	0	0.00	16	78.44	78.60	-16	12,490	-0.13%
2019/06/10	1	75.80	1	76.10	76.80	0	12,428	0.00%
2019/06/06	13	75.90	24	75.17	74.50	-11	12,369	-0.09%
2019/06/05	2	79.35	10	78.90	77.90	-8	12,215	-0.07%
2019/06/04	14	77.69	2	78.05	78.20	12	12,311	0.10%
2019/06/03	6	77.83	11	77.51	77.50	-5	12,334	-0.04%
2019/05/31	5	78.70	34	78.69	78.90	-29	12,294	-0.24%
2019/05/30	37	77.30	16	77.40	77.30	21	12,162	0.17%
2019/05/29	3	76.73	3	77.20	77.20	0	12,097	0.00%
2019/05/28	27	79.25	2	78.50	78.20	25	12,127	0.21%
2019/05/27	28	81.82	11	82.03	81.10	17	12,125	0.14%
2019/05/24	13	81.19	19	81.04	80.90	-6	11,956	-0.05%
2019/05/23	12	79.52	13	79.58	81.20	-1	11,812	-0.01%
2019/05/22	26	80.39	33	81.12	79.10	-7	11,547	-0.06%
2019/05/21	12	77.37	8	77.41	78.90	4	11,219	0.04%
2019/05/20	31	78.28	5	78.14	77.00	26	11,084	0.23%
2019/05/17	42	80.43	35	80.74	80.10	7	10,837	0.06%
2019/05/16	11	78.39	24	78.66	78.10	-13	10,412	-0.12%
2019/05/15	20	78.76	24	78.82	78.10	-4	10,471	-0.04%
2019/05/14	51	77.62	35	78.54	78.00	16	10,559	0.15%
2019/05/13	13	73.77	30	73.47	75.70	-17	10,001	-0.17%
2019/05/10	28	72.49	29	72.52	72.80	-1	9,585	-0.01%
2019/05/09	8	68.73	5	69.04	68.20	3	8,933	0.03%
2019/05/08	4	68.70	7	68.93	69.30	-3	8,874	-0.03%
2019/05/07	4	68.03	5	67.80	67.70	-1	8,904	-0.01%
2019/05/06	3	66.80	2	67.25	67.30	1	9,224	0.01%
2019/05/03	3	68.70	2	68.70	68.20	1	9,229	0.01%
2019/04/29	6	67.40	5	67.12	67.00	1	9,419	0.01%
2019/04/26	2	69.55	2	69.40	69.50	0	9,474	0.00%
2019/04/25	3	71.10	2	71.00	71.20	1	9,531	0.01%
2019/04/24	14	71.72	10	71.86	70.30	4	9,697	0.04%
2019/04/22	7	71.59	27	71.46	70.50	-20	9,950	-0.20%
2019/04/19	1	69.20	7	70.00	70.60	-6	9,991	-0.06%
2019/04/18	13	69.82	19	70.82	68.60	-6	10,232	-0.06%
2019/04/17	7	69.54	6	69.85	69.10	1	10,246	0.01%
2019/04/16	13	68.99	5	68.92	69.30	8	10,261	0.08%
2019/04/15	0	0.00	9	68.30	68.30	-9	10,465	-0.09%
2019/04/12	9	67.52	6	67.78	67.70	3	10,741	0.03%
2019/04/11	10	70.21	6	70.32	68.80	4	10,854	0.04%
2019/04/10	4	71.08	2	71.20	71.40	2	10,908	0.02%
2019/04/09	15	72.23	24	72.30	71.80	-9	10,984	-0.08%
2019/04/08	12	68.63	4	68.63	68.60	8	10,831	0.07%
2019/04/03	8	67.83	5	68.22	67.80	3	10,997	0.03%
2019/04/02	7	68.69	7	68.44	68.40	0	11,241	0.00%
2019/04/01	3	69.57	11	68.88	68.20	-8	11,713	-0.07%
2019/03/29	2	67.05	21	66.92	67.40	-19	11,658	-0.16%
2019/03/28	3	67.20	46	66.63	66.60	-43	12,023	-0.36%
2019/03/27	0	0.00	3	67.00	66.90	-3	12,525	-0.02%
2019/03/26	2	67.10	1	66.90	67.70	1	12,713	0.01%
2019/03/25	7	66.81	3	66.60	66.60	4	12,950	0.03%
2019/03/22	8	68.65	2	67.90	68.20	6	13,122	0.05%
2019/03/21	6	68.35	4	68.18	68.40	2	13,349	0.01%
2019/03/20	16	68.03	25	67.91	67.80	-9	13,583	-0.07%
2019/03/19	15	66.51	11	66.59	66.80	4	13,849	0.03%
2019/03/18	1	65.70	7	65.20	65.70	-6	13,975	-0.04%
2019/03/15	16	64.99	15	65.19	64.80	1	14,310	0.01%
2019/03/14	8	64.89	4	65.33	64.30	4	14,582	0.03%
2019/03/13	4	65.55	4	65.40	65.70	0	14,874	0.00%
2019/03/12	9	66.52	16	66.51	66.00	-7	15,052	-0.05%
2019/03/11	4	65.90	14	65.79	65.90	-10	15,288	-0.07%
2019/03/08	44	65.47	10	66.11	65.10	34	15,954	0.21%
2019/03/07	7	68.27	1	70.40	67.90	6	16,140	0.04%
2019/03/06	2	71.20	6	70.80	70.30	-4	16,581	-0.02%
2019/03/05	1	70.60	2	70.40	70.60	-1	17,126	-0.01%
2019/03/04	15	70.72	3	71.53	70.50	12	17,429	0.07%
2019/02/27	3	71.73	1	70.90	71.40	2	17,569	0.01%
2019/02/26	11	72.27	26	71.85	72.60	-15	17,810	-0.08%
2019/02/25	21	69.42	15	69.79	69.80	6	17,952	0.03%
2019/02/22	14	71.39	13	70.23	70.10	1	18,343	0.01%
2019/02/21	14	70.88	17	71.13	71.20	-3	18,311	-0.02%
2019/02/20	3	72.07	4	72.35	71.10	-1	18,314	-0.01%
2019/02/19	6.3	71.77	6	71.33	72.00	0.3	18,362	0.00%
2019/02/18	8.2	71.51	6	71.40	70.80	2.2	18,472	0.01%
2019/02/15	8	72.14	22	72.04	70.50	-14	18,677	-0.07%
2019/02/14	23	73.60	7	73.57	72.80	16	18,739	0.09%
2019/02/13	19	69.84	28	72.12	74.30	-9	18,546	-0.05%
2019/02/12	2	66.70	12	67.51	67.60	-10	18,191	-0.05%
2019/02/11	3	65.40	13	65.81	65.60	-10	18,539	-0.05%
2019/01/30	6	64.95	1	66.00	64.50	5	18,765	0.03%
2019/01/29	0	0.00	2	64.50	65.20	-2	18,788	-0.01%
2019/01/28	15	65.33	19	65.70	65.50	-4	18,875	-0.02%
2019/01/25	21	64.61	32	64.85	64.40	-11	19,217	-0.06%
2019/01/24	4	63.15	2	62.75	62.50	2	19,111	0.01%
2019/01/23	4	62.08	4	62.33	63.10	0	19,101	0.00%
2019/01/22	3	62.40	3	63.33	62.00	0	19,326	0.00%
2019/01/21	12	63.99	3	64.07	63.70	9	19,436	0.05%
2019/01/18	6	62.75	6	63.42	64.30	0	19,565	0.00%
2019/01/17	22	64.48	25	63.80	63.60	-3	19,619	-0.02%
2019/01/16	10	64.62	19	64.26	64.90	-9	19,722	-0.05%
2019/01/15	8	62.08	7	61.86	62.90	1	19,591	0.01%
2019/01/14	20	61.11	9	61.30	61.40	11	19,557	0.06%
2019/01/11	12	64.58	11	63.96	63.30	1	19,391	0.01%
2019/01/10	21	64.91	27	64.76	64.00	-6	19,377	-0.03%
2019/01/09	14	62.74	32	63.62	62.60	-18	19,169	-0.09%
2019/01/08	24	63.06	15	62.70	62.50	9	19,230	0.05%
2019/01/07	26	63.76	40	63.53	63.20	-14	19,279	-0.07%
2019/01/04	13	62.31	14	62.10	62.90	-1	19,258	-0.01%
2019/01/03	24	62.33	21	61.92	61.60	3	19,106	0.02%
2019/01/02	15	62.37	46	62.40	62.80	-31	19,093	-0.16%
2018/12/28	9.8	60.94	9	61.18	61.20	0.8	19,120	0.00%
2018/12/27	36	60.78	25	61.35	61.20	11	19,189	0.06%
2018/12/26	7	60.34	4	60.65	58.50	3	18,918	0.02%
2018/12/25	20	59.41	19	58.57	60.80	1	18,881	0.01%
2018/12/24	48	60.22	27	59.46	60.00	21	18,659	0.11%
2018/12/22	10	62.06	11	62.81	63.50	-1	18,227	-0.01%
2018/12/21	27	61.63	23	62.59	63.40	4	18,292	0.02%
2018/12/20	47	64.09	44	62.21	61.70	3	18,034	0.02%
2018/12/19	37	69.57	22	69.04	68.50	15	17,677	0.08%
2018/12/18	16	70.28	25	71.09	70.00	-9	18,106	-0.05%
2018/12/17	39	70.31	40	70.73	71.00	-1	18,198	-0.01%
2018/12/14	50	67.74	38	68.74	69.20	12	18,092	0.07%
2018/12/13	26	69.47	18	69.99	69.80	8	17,965	0.04%
2018/12/12	35	70.36	42	70.05	69.30	-7	17,838	-0.04%
2018/12/11	18	69.33	13	69.78	68.60	5	17,780	0.03%
2018/12/10	24	70.10	28	69.88	69.60	-4	17,754	-0.02%
2018/12/07	44	74.28	31	73.92	72.70	13	17,516	0.07%
2018/12/06	58	75.24	56	73.16	74.10	2	17,515	0.01%
2018/12/05	35	78.27	21	78.54	78.00	14	17,395	0.08%
2018/12/04	35	82.93	38.3	82.88	82.10	-3.3	17,367	-0.02%
2018/12/03	74	86.53	35	87.26	85.20	39	17,253	0.23%
2018/11/30	28	84.71	29	84.64	84.50	-1	16,574	-0.01%
2018/11/29	18	84.32	24	83.72	85.80	-6	16,135	-0.04%
2018/11/28	10	78.58	25	79.15	79.90	-15	15,623	-0.10%
2018/11/27	30	75.11	34	74.45	76.00	-4	15,145	-0.03%
2018/11/26	17	74.14	12	73.98	73.50	5	14,850	0.03%
2018/11/23	21	73.94	19	73.27	72.00	2	14,732	0.01%
2018/11/22	11	74.89	7	74.69	72.80	4	14,384	0.03%
2018/11/21	19	74.85	36	74.79	77.50	-17	13,991	-0.12%
2018/11/20	3	70.27	14	70.31	70.50	-11	13,555	-0.08%
2018/11/19	12	69.78	10	69.92	70.10	2	13,594	0.01%
2018/11/16	19	70.18	14	70.77	69.00	5	13,591	0.04%
2018/11/15	18	68.78	35	69.57	70.00	-17	13,639	-0.12%
2018/11/14	44	69.41	22	68.73	68.00	22	13,554	0.16%
2018/11/13	11	68.12	12	69.23	71.50	-1	13,511	-0.01%
2018/11/12	25	67.96	29	68.31	69.00	-4	13,388	-0.03%
2018/11/09	18	66.73	27	67.39	67.50	-9	13,312	-0.07%
2018/11/08	79	68.88	35	68.27	66.20	44	13,209	0.33%
2018/11/07	8	65.90	20	66.78	69.80	-12	12,822	-0.09%
2018/11/06	29	64.59	22	65.28	63.50	7	12,780	0.05%
2018/11/05	6	65.85	7	66.16	67.40	-1	12,809	-0.01%
2018/11/02	42	66.20	49	66.46	66.40	-7	12,814	-0.05%
2018/11/01	1	61.10	9	62.77	63.30	-8	12,502	-0.06%
2018/10/31	0	0.00	4	57.60	57.60	-4	12,443	-0.03%
2018/10/30	27	52.13	26	51.40	52.40	1	12,483	0.01%
2018/10/29	14	50.59	30	49.25	51.80	-16	12,405	-0.13%
2018/10/26	37	49.80	7	50.41	47.10	30	12,467	0.24%
2018/10/25	11	51.88	3	51.77	50.40	8	12,546	0.06%
2018/10/24	10	57.26	6	56.35	56.00	4	12,412	0.03%
2018/10/23	19	60.78	15	58.99	58.30	4	12,263	0.03%
2018/10/22	20	60.98	23	61.93	61.90	-3	12,230	-0.02%
2018/10/19	21	62.21	18	62.12	61.80	3	12,158	0.02%
2018/10/18	6	66.07	4	66.33	65.30	2	12,057	0.02%
2018/10/17	4	65.40	5	65.22	65.20	-1	11,952	-0.01%
2018/10/16	8	65.09	12	65.25	64.00	-4	11,921	-0.03%
2018/10/15	9	63.53	7	63.44	63.10	2	11,781	0.02%
2018/10/12	4	63.78	22	64.19	64.10	-18	11,722	-0.15%
2018/10/11	25	63.56	1	64.40	63.50	24	11,552	0.21%
2018/10/09	13	69.36	12	69.57	70.50	1	11,443	0.01%
2018/10/08	27	68.13	27	67.35	68.00	0	11,287	0.00%
2018/10/05	16	71.13	7	70.91	70.00	9	11,098	0.08%
2018/10/04	6	75.25	4	74.95	75.80	2	10,937	0.02%
2018/10/03	3	75.47	3	75.20	74.90	0	10,944	0.00%
2018/10/02	6	79.78	8	79.41	78.50	-2	10,874	-0.02%
2018/10/01	4	78.73	5	79.72	79.90	-1	10,996	-0.01%
2018/09/28	17	79.29	8	78.69	78.40	9	11,180	0.08%
2018/09/27	4	78.28	5	78.38	77.30	-1	11,181	-0.01%
2018/09/26	16	77.74	11	77.50	79.50	5	11,262	0.04%
2018/09/25	63	80.87	51	80.66	78.10	12	11,179	0.11%
2018/09/21	4	79.68	9	80.44	81.50	-5	10,708	-0.05%
2018/09/20	2	74.40	0	0.00	74.60	2	10,431	0.02%
2018/09/19	6	76.97	13	75.93	74.30	-7	10,444	-0.07%
2018/09/18	2	72.05	3	71.87	73.90	-1	10,448	-0.01%
2018/09/17	12	74.43	5	74.18	74.70	7	10,570	0.07%
2018/09/14	0	0.00	11	70.77	72.10	-11	10,320	-0.11%
2018/09/13	2	66.30	6	65.82	65.60	-4	10,254	-0.04%
2018/09/12	5	68.32	0	0.00	64.40	5	10,255	0.05%
2018/09/11	10	69.15	7	69.74	69.50	3	10,055	0.03%
2018/09/10	8	73.45	1	72.20	69.50	7	9,872	0.07%
2018/09/07	5	81.08	3	78.00	77.20	2	9,740	0.02%
2018/09/06	2.1	83.75	4	85.13	85.00	-1.9	9,688	-0.02%
2018/09/05	4	84.45	5	84.50	84.30	-1	9,854	-0.01%
2018/09/04	7	83.64	5	84.54	84.40	2	10,053	0.02%
2018/09/03	11	84.20	4	83.03	83.80	7	10,218	0.07%
2018/08/31	2	86.55	0	0.00	88.00	2	10,583	0.02%
2018/08/30	4	88.15	3	89.27	87.50	1	10,763	0.01%
2018/08/29	2.2	86.45	4	87.25	87.40	-1.8	11,085	-0.02%
2018/08/28	2	87.50	1	87.00	87.40	1	11,507	0.01%
2018/08/27	8	87.20	16	87.43	88.20	-8	11,612	-0.07%
2018/08/24	3	83.43	6	84.15	84.50	-3	11,737	-0.03%
2018/08/23	13	86.22	2	86.35	85.20	11	12,123	0.09%
2018/08/22	24	84.89	24	86.28	87.30	0	12,328	0.00%
2018/08/21	3	86.87	4	86.38	86.60	-1	12,292	-0.01%
2018/08/20	12	85.85	11	86.50	84.20	1	12,374	0.01%
2018/08/17	2	92.40	2	91.45	90.20	0	12,304	0.00%
2018/08/16	10	91.18	10	91.44	92.80	0	12,390	0.00%
2018/08/15	4	89.88	3	89.93	90.30	1	12,514	0.01%
2018/08/14	2	87.45	15	90.13	91.50	-13	12,602	-0.10%
2018/08/13	28	87.85	15	89.51	88.40	13	12,638	0.10%
2018/08/10	6	94.40	1	97.80	93.00	5	12,649	0.04%
2018/08/09	10	96.42	10	96.21	96.10	0	12,911	0.00%
2018/08/08	27	98.53	6	98.60	95.60	21	13,595	0.15%
2018/08/07	11	102.00	12	102.79	102.50	-1	13,996	-0.01%
2018/08/06	4	98.58	14	98.41	99.50	-10	14,580	-0.07%
2018/08/03	4	93.60	7.1	94.73	97.00	-3.1	15,125	-0.02%
2018/08/02	28	96.16	16	94.77	92.00	12	15,089	0.08%
2018/08/01	55	103.13	41	101.43	99.20	14	15,010	0.09%
2018/07/31	11	108.09	2	108.00	105.00	9	15,036	0.06%
2018/07/30	7	107.21	1	107.00	107.00	6	15,173	0.04%
2018/07/27	4	109.50	4	111.38	113.00	0	15,325	0.00%
2018/07/26	0	0.00	14	114.00	110.00	-14	15,574	-0.09%
2018/07/25	0	0.00	5	113.00	113.00	-5	15,812	-0.03%
2018/07/24	15	108.90	6	109.83	112.00	9	15,928	0.06%
2018/07/23	9	107.61	3	109.83	108.00	6	16,091	0.04%
2018/07/20	2	116.25	1	117.00	115.00	1	16,295	0.01%
2018/07/19	7	113.93	15	115.23	115.50	-8	16,418	-0.05%
2018/07/18	25	112.22	15	112.57	109.50	10	16,549	0.06%
2018/07/17	1	115.00	0	0.00	115.00	1	16,632	0.01%
2018/07/16	3	115.67	1	115.00	116.50	2	16,937	0.01%
2018/07/13	5	117.50	2	117.00	114.50	3	17,483	0.02%
2018/07/12	2	113.75	3	114.83	116.00	-1	17,768	-0.01%
2018/07/11	8	113.50	7	113.43	113.00	1	18,121	0.01%
2018/07/10	5	115.80	7	115.79	115.00	-2	18,706	-0.01%
2018/07/09	20.2	114.25	18	115.00	114.00	2.2	19,373	0.01%
2018/07/06	17	110.15	18	112.53	117.50	-1	19,510	-0.01%
2018/07/05	6	108.67	7	109.36	107.00	-1	19,568	-0.01%
2018/07/04	17	108.09	10	109.05	107.00	7	19,769	0.04%
2018/07/03	4	117.00	5	116.30	115.50	-1	20,025	0.00%
2018/07/02	12	119.92	9	119.17	115.50	3	20,029	0.01%
2018/06/29	8	123.63	8	123.75	123.00	0	19,974	0.00%
2018/06/28	10	124.65	11	126.14	123.00	-1	20,003	0.00%
2018/06/27	5	125.80	5	126.20	128.00	0	20,283	0.00%
2018/06/26	8	125.50	21	129.17	125.00	-13	20,572	-0.06%
2018/06/25	4	122.75	6	124.00	127.00	-2	20,422	-0.01%
2018/06/22	11	125.09	7	125.36	124.00	4	20,571	0.02%
2018/06/21	7	125.57	9	127.72	129.00	-2	20,592	-0.01%
2018/06/20	6	121.17	7	122.36	123.00	-1	20,819	0.00%
2018/06/19	1	124.00	5	125.00	124.00	-4	21,083	-0.02%
2018/06/15	6	128.17	0	0.00	128.00	6	21,343	0.03%
2018/06/14	1	126.00	2	126.75	127.50	-1	21,757	0.00%
2018/06/13	18	128.03	20	125.60	127.50	-2	22,584	-0.01%
2018/06/12	22	127.91	21	128.62	128.00	1	22,755	0.00%
2018/06/11	29	123.64	35	123.74	125.50	-6	22,574	-0.03%
2018/06/08	23	118.41	15	120.63	120.50	8	22,440	0.04%
2018/06/07	21	126.76	20	124.88	125.00	1	22,077	0.00%
2018/06/06	21	125.17	33	123.20	128.00	-12	22,058	-0.05%
2018/06/05	53	128.36	74	129.39	122.50	-21	21,956	-0.10%
2018/06/04	30	137.30	32	135.98	136.00	-2	21,514	-0.01%
2018/06/01	33.5	138.88	5	137.70	137.00	28.5	21,474	0.13%
2018/05/31	34	146.22	36	145.51	141.00	-2	21,435	-0.01%
2018/05/30	8	144.31	17	143.65	143.00	-9	20,992	-0.04%
2018/05/29	19	144.61	13	144.15	143.00	6	20,769	0.03%
2018/05/28	7	142.93	12	142.54	142.00	-5	20,607	-0.02%
2018/05/25	14	139.39	19	139.76	140.00	-5	20,488	-0.02%
2018/05/24	47	137.81	43	138.94	138.00	4	20,424	0.02%
2018/05/23	25	138.06	17	138.44	137.00	8	20,377	0.04%
2018/05/22	21	139.19	12	139.50	136.50	9	20,225	0.04%
2018/05/21	12	139.38	13.1	139.78	141.00	-1.1	20,225	-0.01%
2018/05/18	28	138.13	32	138.38	139.00	-4	20,217	-0.02%
2018/05/17	42	140.15	30	139.42	136.50	12	20,166	0.06%
2018/05/16	108.6	147.37	93	146.81	141.50	15.6	20,054	0.08%	大買/
2018/05/15	54	143.79	39	143.95	141.00	15	19,651	0.08%
2018/05/14	46	147.73	48.1	147.46	151.00	-2.1	19,438	-0.01%
2018/05/11	46	139.48	30	139.68	137.50	16	18,840	0.08%
2018/05/10	16	132.47	10	132.85	135.50	6	18,366	0.03%
2018/05/09	12	132.63	14	132.64	131.00	-2	18,655	-0.01%
2018/05/08	15	133.87	22	134.11	132.00	-7	18,633	-0.04%
2018/05/07	8.1	130.81	12	130.63	131.00	-3.9	18,638	-0.02%
2018/05/04	18	126.36	19	127.26	127.00	-1	18,647	-0.01%
2018/05/03	31	134.53	17	133.85	130.50	14	19,036	0.07%
2018/05/02	11	134.18	22	134.09	134.50	-11	19,101	-0.06%
2018/04/30	12	130.04	11	129.73	129.00	1	19,276	0.01%
2018/04/27	29	133.10	30	132.23	131.00	-1	19,738	-0.01%
2018/04/26	27	128.02	27	129.09	128.50	0	20,196	0.00%
2018/04/25	25	123.70	18.1	124.41	124.00	6.9	20,437	0.03%
2018/04/24	12	121.13	24	122.31	120.50	-12	20,453	-0.06%
2018/04/23	17	132.09	18	130.56	128.00	-1	20,274	0.00%
2018/04/20	12	134.58	31	134.85	133.00	-19	20,187	-0.09%
2018/04/19	23	137.72	22	138.57	138.50	1	19,928	0.01%
2018/04/18	32	131.13	30	131.03	133.00	2	19,375	0.01%
2018/04/17	13	132.23	4	133.56	127.50	9	19,068	0.05%
2018/04/16	7	133.14	10	133.60	139.00	-3	18,751	-0.02%
2018/04/13	39	129.31	21	127.38	130.00	18	18,183	0.10%
2018/04/12	5	117.30	12	118.50	120.00	-7	17,461	-0.04%
2018/04/11	10	119.05	5	119.40	116.50	5	17,297	0.03%
2018/04/10	31	116.50	19	116.74	115.50	12	17,082	0.07%
2018/04/09	19	111.82	63.2	109.18	115.50	-44.2	17,027	-0.26%
2018/04/03	26.1	105.60	8	106.44	105.50	18.1	16,574	0.11%
2018/04/02	3	105.00	1	105.50	105.00	2	16,475	0.01%
2018/03/31	10	106.75	1	105.50	106.50	9	16,428	0.05%
2018/03/30	19	109.34	26.1	109.67	107.50	-7.1	16,426	-0.04%
2018/03/29	23	108.61	30	108.42	107.50	-7	16,147	-0.04%
2018/03/28	4	102.63	1	102.00	102.00	3	15,663	0.02%
2018/03/27	14	104.07	14.2	103.86	104.50	-0.2	15,543	0.00%
2018/03/26	8	100.23	3	100.10	100.50	5	15,389	0.03%
2018/03/23	51	99.88	32	99.67	99.10	19	15,300	0.12%
2018/03/22	42	107.82	24	108.50	105.50	18	14,998	0.12%
2018/03/21	29	108.83	27	107.37	107.00	2	14,641	0.01%
2018/03/20	34	106.78	36.1	106.74	111.00	-2.1	14,362	-0.01%
2018/03/19	63	106.20	94	106.14	105.50	-31	13,950	-0.22%
2018/03/16	32	98.50	38	98.86	98.80	-6	13,064	-0.05%
2018/03/15	7	96.06	7	95.77	96.10	0	12,772	0.00%
2018/03/14	5	95.36	2	96.45	95.80	3	12,853	0.02%
2018/03/13	19	98.36	19	97.93	97.20	0	13,013	0.00%
2018/03/12	9	97.18	23	97.59	97.30	-14	13,020	-0.11%
2018/03/09	40	95.11	41	94.75	95.60	-1	12,930	-0.01%
2018/03/08	0	0.00	9	91.94	91.80	-9	12,835	-0.07%
2018/03/07	0	0.00	1.1	91.23	90.90	-1.1	12,893	-0.01%
2018/03/06	13	90.98	27	91.08	91.50	-14	13,000	-0.11%
2018/03/05	0	0.00	2	88.60	87.50	-2	13,032	-0.02%
2018/03/02	6	88.23	3	88.17	88.90	3	13,097	0.02%
2018/03/01	0.1	89.10	0	0.00	89.10	0.1	13,126	0.00%
2018/02/27	12	90.47	6	90.42	89.80	6	13,196	0.05%
2018/02/26	4.2	90.95	1	92.30	90.80	3.2	13,182	0.02%
2018/02/23	8.2	94.04	11	94.17	92.30	-2.8	13,170	-0.02%
2018/02/22	5	92.26	2	93.60	93.60	3	13,360	0.02%
2018/02/21	12	93.30	9	92.12	93.80	3	13,935	0.02%
2018/02/12	12	88.93	2	89.50	88.00	10	13,860	0.07%
2018/02/09	10	89.02	8	88.51	89.00	2	13,859	0.01%
2018/02/08	11	94.65	7	94.67	93.70	4	13,774	0.03%
2018/02/07	22	98.03	21	97.98	96.10	1	13,596	0.01%
2018/02/06	27	94.81	27	95.75	92.50	0	13,462	0.00%
2018/02/05	42	96.46	12	97.63	101.50	30	13,530	0.22%
2018/02/02	2	99.25	16.1	100.11	99.90	-14.1	13,821	-0.10%
2018/02/01	23	104.00	21.1	103.62	102.00	2	13,956	0.01%
2018/01/31	9	99.76	8	100.00	101.50	1	13,751	0.01%
2018/01/30	14	100.78	43	100.28	100.50	-29	13,742	-0.21%
2018/01/29	12	96.83	22	96.91	99.50	-10	13,513	-0.07%
2018/01/26	74	98.33	53	97.52	94.40	21	13,519	0.16%
2018/01/25	19	99.82	60	99.41	100.00	-41	13,241	-0.31%
2018/01/24	57	98.88	62	99.65	99.00	-5	13,005	-0.04%
2018/01/23	42	98.37	36	97.98	97.50	6	12,675	0.05%
2018/01/22	32	96.29	46	94.54	97.60	-14	12,323	-0.11%
2018/01/19	10	87.93	25	87.08	88.80	-15	12,166	-0.12%
2018/01/18	16	83.46	15.1	83.67	83.70	1	11,858	0.01%
2018/01/16	3	81.60	5	81.76	81.50	-2	12,388	-0.02%
2018/01/15	10	81.62	4	81.63	81.90	6	12,650	0.05%
2018/01/12	3	80.00	3	80.20	80.00	0	13,230	0.00%
2018/01/11	3	78.97	0	0.00	79.10	3	13,565	0.02%
2018/01/10	8	80.93	14	80.16	79.00	-6	13,939	-0.04%
2018/01/09	13	81.82	10	82.03	81.50	3	14,253	0.02%
2018/01/08	2	81.00	1	81.80	81.20	1	14,810	0.01%
2018/01/05	16	83.28	23	82.51	81.70	-7	15,666	-0.04%
2018/01/04	2.3	81.35	6	81.80	81.40	-3.7	16,200	-0.02%
2018/01/03	10	80.16	8	79.44	81.60	2	16,207	0.01%
2018/01/02	9	76.30	2	76.20	76.30	7	16,057	0.04%