中美晶 (5483)-元大-大同券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
199.5
漲跌
▼2.5
漲幅
-1.24%
成交量
5,314張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中美晶 (5483)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	200.00	1	202.00	199.50	1	7,978	0.01%
2024/04/17	0.2	203.24	1.3	203.12	202.00	-1.1	8,054	-0.01%
2024/04/16	2.2	198.54	0.1	200.50	199.00	2.2	8,071	0.03%
2024/04/15	0	209.17	0	209.09	208.50	0	7,963	0.00%
2024/04/12	3	210.52	1.1	211.12	211.50	2	7,933	0.03%
2024/04/11	1.2	208.62	0	0.00	210.00	1.2	7,977	0.01%
2024/04/10	1.2	213.79	2.1	212.05	211.00	-0.9	8,052	-0.01%
2024/04/09	2	210.00	0	0.00	210.50	2	8,170	0.02%
2024/04/08	0	0.00	1	210.00	210.50	-1	8,228	-0.01%
2024/04/03	2.1	210.02	0	0.00	211.00	2.1	8,250	0.02%
2024/04/02	1.2	209.25	1.1	210.96	209.50	0.1	8,294	0.00%
2024/04/01	9.6	209.78	2	208.50	208.00	7.6	8,371	0.09%
2024/03/29	9.1	212.93	14	214.07	214.50	-4.9	8,349	-0.06%
2024/03/28	213.8	217.60	10	216.60	215.00	203.8	8,105	2.51%	大買/鉅額交易
2024/03/27	11.1	219.21	6	219.69	223.50	5	7,891	0.06%
2024/03/26	61.1	217.56	1.2	216.39	214.00	59.8	7,710	0.78%
2024/03/25	1.7	221.93	0	0.00	220.00	1.7	7,706	0.02%
2024/03/22	14	226.96	16.2	225.25	224.00	-2.1	7,788	-0.03%
2024/03/21	13.3	237.31	19.1	233.31	232.50	-5.8	7,772	-0.07%
2024/03/20	19.1	237.03	41	237.04	240.00	-21.9	7,614	-0.29%
2024/03/19	23.1	217.55	27.5	223.58	226.00	-4.4	7,048	-0.06%
2024/03/18	1.3	206.92	1	205.50	207.50	0.3	6,610	0.00%
2024/03/15	7.1	207.58	2.4	208.40	207.50	4.7	6,664	0.07%
2024/03/14	9.1	215.03	3	214.83	208.50	6.1	6,596	0.09%
2024/03/13	3	216.67	13	217.54	215.50	-10	6,432	-0.16%
2024/03/12	4.2	212.32	0	0.00	214.50	4.2	6,260	0.07%
2024/03/11	4.1	210.09	3	210.67	209.00	1.1	6,205	0.02%
2024/03/08	5.8	211.41	15.6	211.89	209.00	-9.8	6,145	-0.16%
2024/03/07	6.3	200.60	55	199.97	200.50	-48.7	5,714	-0.85%
2024/03/06	1	195.50	0	0.00	197.00	1	5,628	0.02%
2024/03/05	1	196.00	6.7	194.52	197.00	-5.7	5,650	-0.10%
2024/03/04	3.1	192.35	0	0.00	193.50	3.1	5,690	0.05%
2024/03/01	3.1	190.45	21	190.07	189.50	-17.9	5,804	-0.31%
2024/02/29	1.2	186.42	0	0.00	185.50	1.2	5,752	0.02%
2024/02/27	1	186.00	0	0.00	186.00	1	5,798	0.02%
2024/02/26	1	187.50	2.2	188.27	188.00	-1.2	5,791	-0.02%
2024/02/23	6	187.58	0.1	187.50	187.00	5.9	5,808	0.10%
2024/02/22	0.1	188.50	1	188.00	188.50	-0.9	5,836	-0.02%
2024/02/21	15	185.67	0	0.00	185.50	15	5,847	0.26%
2024/02/20	0.3	186.00	0	0.00	186.00	0.3	5,879	0.01%
2024/02/19	2	184.50	0	0.00	184.50	2	5,904	0.03%
2024/02/16	2	184.00	4	181.00	184.00	-2	5,919	-0.03%
2024/02/15	4.1	183.27	2	185.00	184.00	2.1	5,927	0.04%
2024/02/05	1	189.50	7	192.34	192.00	-6	5,864	-0.10%
2024/02/02	1	191.04	0	0.00	191.00	1	5,886	0.02%
2024/01/31	0	0.00	7	192.00	192.00	-7	5,965	-0.12%
2024/01/30	1	191.50	3	193.00	192.50	-2	5,984	-0.03%
2024/01/29	1	192.54	1.2	193.92	194.00	-0.2	6,038	0.00%
2024/01/26	1	192.50	1	193.50	192.50	0	6,078	0.00%
2024/01/25	8	195.69	1.1	200.35	195.00	7	6,152	0.11%
2024/01/24	10	203.00	5	202.80	203.50	5	6,207	0.08%
2024/01/23	1	200.00	3	199.17	201.00	-2	6,164	-0.03%
2024/01/22	3.3	195.79	0	196.44	196.00	3.3	6,117	0.05%
2024/01/18	0.2	190.66	0	0.00	195.50	0.2	6,074	0.00%
2024/01/17	2	192.25	1.1	193.43	191.00	1	5,984	0.02%
2024/01/16	1.1	196.94	0	0.00	196.00	1.1	5,862	0.02%
2024/01/15	1.2	199.67	1.3	199.88	201.00	-0.1	5,754	0.00%
2024/01/12	2.1	197.77	0	0.00	200.00	2.1	5,744	0.04%
2024/01/11	3.2	200.13	3	200.00	200.00	0.2	5,675	0.00%
2024/01/08	0	190.50	1	192.50	192.50	-1	5,490	-0.02%
2024/01/05	0	191.62	2	190.00	191.50	-2	5,465	-0.04%
2024/01/04	0.1	192.00	1.1	191.60	191.50	-1	5,417	-0.02%
2024/01/03	3.1	194.35	0	0.00	193.00	3.1	5,373	0.06%
2024/01/02	1	194.50	2	201.00	201.00	-1	5,226	-0.02%
2023/12/29	0	194.79	1	194.50	196.00	-1	5,147	-0.02%
2023/12/28	5.1	197.79	2.1	196.02	196.00	3	5,112	0.06%
2023/12/27	5.4	202.12	1.1	205.26	200.50	4.3	5,047	0.09%
2023/12/26	1.1	204.86	5.5	202.01	207.50	-4.4	4,939	-0.09%
2023/12/25	1	196.00	1	198.50	198.50	0	4,817	0.00%
2023/12/22	0	197.00	1	199.00	199.00	-1	4,744	-0.02%
2023/12/21	2	196.50	0	197.00	198.50	2	4,666	0.04%
2023/12/20	0	198.50	2	198.50	198.00	-2	4,595	-0.04%
2023/12/19	1.1	199.92	4	198.63	200.50	-2.9	4,467	-0.06%
2023/12/18	3	197.35	2.4	201.52	200.50	0.6	4,314	0.01%
2023/12/15	1	197.50	6.3	196.88	197.50	-5.3	4,171	-0.13%
2023/12/14	1	190.00	1.3	187.92	191.50	-0.3	3,986	-0.01%
2023/12/13	6	187.17	4.5	190.39	187.50	1.6	3,933	0.04%
2023/12/12	2	190.49	9	190.19	190.50	-7	3,934	-0.18%
2023/12/11	0	0.00	2	185.74	185.50	-2	3,931	-0.05%
2023/12/08	2	186.25	8	185.81	184.50	-6	3,926	-0.15%
2023/12/07	0	184.00	1	186.00	183.50	-1	3,939	-0.03%
2023/12/06	1	184.50	5	183.50	184.50	-4	3,910	-0.10%
2023/12/05	1	179.00	1	181.00	180.50	0	3,885	0.00%
2023/12/04	1	183.50	1	184.00	183.00	0	3,840	0.00%
2023/12/01	1	183.00	1	184.00	184.50	0	3,828	0.00%
2023/11/30	2.1	184.42	3	184.83	183.00	-0.9	3,797	-0.02%
2023/11/29	8	184.88	2.3	184.50	185.00	5.7	3,750	0.15%
2023/11/28	2	183.00	13	183.96	182.00	-11	3,641	-0.30%
2023/11/27	4	179.00	2	178.00	177.50	2	3,479	0.06%
2023/11/24	10	176.75	20	178.70	179.00	-10	3,449	-0.29%
2023/11/22	0.1	174.50	3	173.50	173.50	-2.9	3,373	-0.09%
2023/11/21	1.1	175.91	2	175.50	175.00	-0.9	3,346	-0.03%
2023/11/20	4.1	175.73	0	0.00	175.00	4.1	3,336	0.12%
2023/11/17	0.1	177.50	5.1	176.90	177.50	-5	3,321	-0.15%
2023/11/16	0	0.00	1	175.50	176.50	-1	3,282	-0.03%
2023/11/15	1	173.50	0	175.00	174.00	1	3,243	0.03%
2023/11/14	0	173.00	1	172.50	173.50	-1	3,212	-0.03%
2023/11/13	1	175.50	4	176.38	175.50	-3	3,173	-0.09%
2023/11/10	1	175.48	2	175.25	175.00	-1	3,157	-0.03%
2023/11/09	2	171.00	2	172.75	172.50	0	3,140	0.00%
2023/11/06	3	174.83	3	175.66	175.00	0	3,148	0.00%
2023/11/03	3	173.17	1	173.50	173.00	2	3,136	0.06%
2023/11/02	0.9	170.50	7.1	171.07	173.00	-6.2	3,191	-0.19%
2023/11/01	1	169.99	0.7	167.64	170.00	0.3	3,118	0.01%
2023/10/31	1.1	163.98	0	0.00	163.50	1.1	3,015	0.03%
2023/10/27	1.1	161.00	0	0.00	161.50	1.1	3,136	0.04%
2023/10/26	0.1	159.83	0	0.00	159.00	0.1	3,209	0.00%
2023/10/25	1	162.99	0	0.00	162.50	1	3,262	0.03%
2023/10/24	0	0.00	0	161.50	161.00	0	3,337	0.00%
2023/10/23	0	161.50	0	0.00	161.50	0	3,490	0.00%
2023/10/20	0	0.00	0	160.50	161.50	0	3,591	0.00%
2023/10/19	0	162.00	1	162.96	162.50	-1	3,703	-0.03%
2023/10/18	0	164.48	0	0.00	163.50	0	3,798	0.00%
2023/10/17	0	166.00	3	167.17	166.00	-3	3,867	-0.08%
2023/10/16	3	166.50	4.1	166.23	166.00	-1.1	4,055	-0.03%
2023/10/13	0.1	166.00	0.5	165.72	166.00	-0.4	4,216	-0.01%
2023/10/12	0	166.00	7	164.79	166.50	-7	4,350	-0.16%
2023/10/11	0	164.50	0	0.00	164.50	0	4,611	0.00%
2023/10/06	0	0.00	2	162.00	161.50	-2	4,943	-0.04%
2023/10/05	0.1	159.50	0	162.00	162.00	0.1	5,309	0.00%
2023/10/04	0	158.50	0	0.00	159.00	0	5,327	0.00%
2023/10/03	0	161.00	1	161.50	161.00	-1	5,300	-0.02%
2023/10/02	1	159.50	0	0.00	162.00	1	5,302	0.02%
2023/09/28	2	157.01	0	0.00	157.00	2	5,299	0.04%
2023/09/27	1	157.00	0	0.00	157.00	1	5,305	0.02%
2023/09/26	1	158.02	0	0.00	157.00	1	5,314	0.02%
2023/09/25	5	160.10	0	0.00	160.50	5	5,316	0.09%
2023/09/22	5	157.00	6	159.00	160.00	-1	5,350	-0.02%
2023/09/20	1	162.96	0	0.00	162.00	1	5,322	0.02%
2023/09/19	1	163.51	3	163.83	163.50	-2	5,329	-0.04%
2023/09/18	1	165.49	0	0.00	165.00	1	5,339	0.02%
2023/09/15	11	165.91	15	165.63	166.50	-4	5,428	-0.07%
2023/09/14	4	163.75	3	163.33	164.00	1	5,382	0.02%
2023/09/13	1.1	160.09	0	0.00	161.00	1.1	5,290	0.02%
2023/09/12	7	160.85	4	161.38	161.00	3	5,355	0.06%
2023/09/11	0	157.50	0	0.00	157.00	0	5,353	0.00%
2023/09/08	2.2	155.57	0	0.00	155.50	2.2	5,383	0.04%
2023/09/07	4	159.38	0	0.00	158.00	4	5,393	0.07%
2023/09/06	1	158.50	1.1	158.50	158.50	-0.1	5,367	0.00%
2023/09/05	1	159.50	0.1	159.00	160.00	0.9	5,363	0.02%
2023/09/04	0	159.73	6.3	159.21	160.00	-6.3	5,371	-0.12%
2023/09/01	0.1	158.00	6	158.08	158.50	-6	5,370	-0.11%
2023/08/31	1.2	157.08	0	0.00	156.50	1.2	5,404	0.02%
2023/08/30	2.3	156.50	0	0.00	156.50	2.3	5,424	0.04%
2023/08/25	0	153.00	0	0.00	152.50	0	5,505	0.00%
2023/08/24	0	155.00	0	0.00	154.50	0	5,537	0.00%
2023/08/22	5	153.00	0	0.00	153.00	5	5,614	0.09%
2023/08/21	0	154.50	0	0.00	153.50	0	5,652	0.00%
2023/08/18	6	156.50	0	0.00	154.00	6	5,687	0.11%
2023/08/17	0	155.00	0	157.50	156.50	0	5,682	0.00%
2023/08/16	2	152.25	10	150.50	152.00	-8	5,669	-0.14%
2023/08/15	0.1	155.00	1	155.50	153.00	-0.9	5,663	-0.02%
2023/08/14	2	152.26	0	153.00	154.50	2	5,662	0.04%
2023/08/11	0	0.00	2	157.50	157.50	-2	5,620	-0.04%
2023/08/10	1	158.03	0	0.00	158.50	1	5,613	0.02%
2023/08/09	2.1	159.27	0	0.00	160.00	2.1	5,595	0.04%
2023/08/08	6	163.25	0.3	162.50	161.50	5.7	5,567	0.10%
2023/08/07	1	167.50	1	167.50	167.50	0	5,498	0.00%
2023/08/04	6.1	163.03	0.1	164.50	165.50	6	5,469	0.11%
2023/08/02	6.1	164.84	6.1	161.57	163.00	0	5,465	0.00%
2023/08/01	1	168.51	0	0.00	168.50	1	5,424	0.02%
2023/07/31	1	172.50	3	172.82	171.50	-2	5,375	-0.04%
2023/07/28	3.1	170.37	0	0.00	171.00	3.1	5,311	0.06%
2023/07/27	5.1	169.11	3	169.67	169.50	2.1	5,230	0.04%
2023/07/26	9.2	170.41	9	166.23	165.50	0.2	5,150	0.00%
2023/07/25	9	176.33	9.1	177.34	175.50	-0.1	4,990	0.00%
2023/07/24	8.2	180.03	3	181.17	180.50	5.2	4,881	0.11%
2023/07/21	5	177.20	0	0.00	180.00	5	4,755	0.11%
2023/07/20	4	181.50	1.1	183.41	181.50	2.9	4,673	0.06%
2023/07/19	4.1	182.83	3	184.00	179.00	1.1	4,567	0.02%
2023/07/18	6.2	181.83	4	183.00	183.00	2.2	4,378	0.05%
2023/07/17	5.8	183.46	12	183.67	182.00	-6.2	4,233	-0.15%
2023/07/14	17	184.47	18.5	184.36	185.00	-1.5	4,107	-0.04%
2023/07/13	17.2	179.35	12	179.38	177.50	5.2	3,826	0.14%
2023/07/12	7.1	171.10	14.3	172.32	176.50	-7.3	3,439	-0.21%
2023/07/07	0.1	158.50	0.2	159.50	159.00	-0.1	3,079	0.00%
2023/07/06	1.1	161.50	0	0.00	161.00	1.1	3,086	0.04%
2023/07/05	0.1	162.50	0	0.00	161.50	0.1	3,110	0.00%
2023/07/04	0.2	162.00	0.1	162.00	161.50	0.2	3,100	0.00%
2023/07/03	0	0.00	1.2	162.42	162.50	-1.2	3,123	-0.04%
2023/06/30	0.1	160.50	0	0.00	161.50	0.1	3,136	0.00%
2023/06/28	0.1	160.00	0	0.00	158.00	0.1	3,117	0.00%
2023/06/27	0.2	159.00	0	0.00	157.50	0.2	3,127	0.01%
2023/06/21	0.2	157.03	0	0.00	156.00	0.2	3,097	0.01%
2023/06/20	0	161.00	1.1	162.00	160.50	-1.1	3,024	-0.04%
2023/06/19	0	0.00	1	162.50	162.00	-1	3,062	-0.03%
2023/06/16	1	164.00	0.3	163.26	164.00	0.7	3,044	0.02%
2023/06/15	0	0.00	2.1	160.75	161.50	-2.1	3,018	-0.07%
2023/06/14	1.1	160.93	4.1	160.00	160.00	-3.1	3,166	-0.10%
2023/06/13	0.4	159.50	0	0.00	159.50	0.4	3,155	0.01%
2023/06/09	0	157.00	3	156.50	156.50	-3	3,167	-0.09%
2023/06/08	1	157.99	0	0.00	156.00	1	3,152	0.03%
2023/06/07	3	157.84	0	0.00	159.00	3	3,186	0.09%
2023/06/06	0	158.38	0	0.00	157.00	0	3,200	0.00%
2023/06/05	1	160.00	1	160.50	160.00	0	3,184	0.00%
2023/06/02	1	157.50	0	0.00	158.00	1	3,186	0.03%
2023/06/01	50	157.00	0	0.00	157.00	50	3,168	1.58%
2023/05/31	1	159.50	2	159.50	159.00	-1	3,155	-0.03%
2023/05/30	0	0.00	1	158.00	159.00	-1	3,136	-0.03%
2023/05/29	0	0.00	0.3	159.50	159.50	-0.3	3,164	-0.01%
2023/05/26	2.1	158.47	4	157.50	158.50	-1.9	3,150	-0.06%
2023/05/25	0.8	155.95	0	0.00	156.50	0.8	3,128	0.03%
2023/05/24	2.2	153.64	0	0.00	155.50	2.2	3,096	0.07%
2023/05/23	0	0.00	1	153.50	153.00	-1	3,068	-0.03%
2023/05/22	0	0.00	10	153.00	153.00	-10	3,047	-0.33%
2023/05/19	1	151.01	0	0.00	151.00	1	3,023	0.03%
2023/05/18	4	152.25	10	152.85	152.50	-6	3,002	-0.20%
2023/05/17	1	150.01	0	0.00	150.50	1	2,987	0.03%
2023/05/16	0.1	150.00	0	0.00	148.50	0.1	2,967	0.00%
2023/05/15	2	148.00	0	0.00	148.50	2	2,944	0.07%
2023/05/12	2	146.00	2	147.00	147.00	0	2,956	0.00%
2023/05/11	2	148.50	0	0.00	146.50	2	2,950	0.07%
2023/05/08	2.2	154.05	11	154.00	154.50	-8.8	2,946	-0.30%
2023/05/05	1	147.50	4	148.13	148.00	-3	2,897	-0.10%
2023/05/04	10	145.00	0	0.00	145.00	10	2,945	0.34%
2023/05/03	0	147.50	2	147.25	147.00	-2	2,980	-0.07%
2023/05/02	1	150.00	5	150.50	150.00	-4	3,042	-0.13%
2023/04/25	11	145.59	0	0.00	144.00	11	3,132	0.35%
2023/04/24	10.1	148.26	0	0.00	148.00	10.1	3,116	0.32%
2023/04/21	1	151.00	1	151.50	149.00	0	3,251	0.00%
2023/04/20	1	151.50	0	0.00	149.00	1	3,261	0.03%
2023/04/19	0	153.00	1	152.00	151.50	-1	3,293	-0.03%
2023/04/18	0	153.83	0	0.00	153.00	0	3,307	0.00%
2023/04/14	0	0.00	4	155.50	155.50	-4	3,329	-0.12%
2023/04/13	0	155.00	0	0.00	154.00	0	3,363	0.00%
2023/04/12	4	157.38	0	0.00	156.00	4	3,362	0.12%
2023/04/10	1	157.50	0	0.00	156.50	1	3,374	0.03%
2023/04/07	0	0.00	0.1	154.00	154.50	-0.1	3,330	0.00%
2023/03/31	0	0.00	1	157.50	156.00	-1	3,311	-0.03%
2023/03/30	2.2	155.55	0	0.00	156.50	2.2	3,324	0.07%
2023/03/29	0	0.00	1	155.00	153.50	-1	3,355	-0.03%
2023/03/28	1.1	154.07	2	154.75	154.00	-1	3,451	-0.03%
2023/03/27	2	156.75	0	0.00	157.00	2	3,461	0.06%
2023/03/24	1	155.50	0	0.00	156.50	1	3,506	0.03%
2023/03/23	1	155.50	21	153.60	155.50	-20	3,508	-0.57%
2023/03/21	1	152.50	1	152.50	152.50	0	3,432	0.00%
2023/03/20	3.3	152.55	0	0.00	152.00	3.3	3,439	0.10%
2023/03/17	10.1	154.30	4	153.63	154.00	6.1	3,404	0.18%
2023/03/15	0	0.00	2	158.75	157.50	-2	3,260	-0.06%
2023/03/14	2	154.00	0	0.00	153.50	2	3,248	0.06%
2023/03/10	1.1	156.09	0	0.00	156.00	1.1	3,232	0.03%
2023/03/07	0	0.00	1	160.50	161.50	-1	3,229	-0.03%
2023/03/06	1	159.00	5	159.50	159.50	-4	3,222	-0.12%
2023/03/03	0	0.00	2	158.50	158.00	-2	3,214	-0.06%
2023/03/01	1	159.00	0	0.00	159.50	1	3,243	0.03%
2023/02/24	3	163.00	0	0.00	159.00	3	3,199	0.09%
2023/02/23	0	0.00	1	162.00	164.50	-1	3,185	-0.03%
2023/02/21	1	161.00	0	0.00	161.50	1	3,301	0.03%
2023/02/16	0	0.00	1	161.50	162.00	-1	3,714	-0.03%
2023/02/15	2	158.25	1.3	158.39	157.50	0.7	3,886	0.02%
2023/02/13	0	0.00	1.2	160.77	162.00	-1.2	4,029	-0.03%
2023/02/10	1	162.50	0	0.00	163.00	1	4,154	0.02%
2023/02/09	1	163.50	0	0.00	166.00	1	4,266	0.02%
2023/02/08	0	0.00	1	165.00	165.00	-1	4,329	-0.02%
2023/02/06	0	0.00	3.4	160.59	159.50	-3.4	4,351	-0.08%
2023/02/03	0	165.50	0	0.00	165.50	0	4,322	0.00%
2023/02/02	1	167.49	1.6	167.63	168.00	-0.6	4,322	-0.01%
2023/02/01	0	0.00	4	164.88	165.00	-4	4,318	-0.09%
2023/01/31	0	0.00	2	161.75	162.50	-2	4,290	-0.05%
2023/01/30	0	0.00	0.1	160.00	160.50	-0.1	4,233	0.00%
2023/01/17	0	0.00	1	156.50	156.00	-1	4,179	-0.02%
2023/01/13	0	156.50	0	0.00	155.00	0	4,252	0.00%
2023/01/12	1	156.51	1	156.50	156.50	0	4,267	0.00%
2023/01/11	0	0.00	2	160.00	161.50	-2	4,273	-0.05%
2023/01/10	1	156.49	2	157.24	156.50	-1	4,166	-0.02%
2023/01/09	2	155.00	6	154.83	156.00	-4	4,184	-0.10%
2023/01/06	2	151.00	0	0.00	150.50	2	4,186	0.05%
2023/01/05	1	148.00	0	0.00	146.50	1	4,272	0.02%
2023/01/04	0	145.00	0	0.00	145.00	0	4,313	0.00%
2023/01/03	1.1	145.14	1	145.00	145.50	0.1	4,428	0.00%
2022/12/29	0.2	139.67	0.2	138.00	138.50	0	4,461	0.00%
2022/12/28	2.1	138.25	1	140.50	138.00	1.1	4,519	0.02%
2022/12/26	0.1	143.50	0	0.00	143.00	0.1	4,613	0.00%
2022/12/21	1	144.00	2	145.75	143.00	-1	4,939	-0.02%
2022/12/20	0.2	148.59	0	0.00	144.00	0.2	5,049	0.00%
2022/12/19	0	152.00	0	0.00	153.50	0	5,032	0.00%
2022/12/16	0	154.50	0	0.00	153.50	0	5,039	0.00%
2022/12/13	0.1	153.50	0	0.00	153.00	0.1	5,036	0.00%
2022/12/12	1	153.49	0	0.00	153.50	1	5,053	0.02%
2022/12/09	0	0.00	0.1	155.50	154.50	-0.1	5,071	0.00%
2022/12/08	0	154.00	0	0.00	155.50	0	5,073	0.00%
2022/12/07	1.2	154.69	1	156.00	155.00	0.2	5,069	0.00%
2022/12/05	1	162.50	0	0.00	162.00	1	5,107	0.02%
2022/12/02	0	0.00	0.1	160.50	161.50	-0.1	5,158	0.00%
2022/12/01	0	161.06	2	162.50	161.00	-2	5,195	-0.04%
2022/11/29	0.1	156.00	0	0.00	156.00	0.1	5,186	0.00%
2022/11/28	0.2	156.25	0	0.00	158.00	0.2	5,196	0.00%
2022/11/25	2.1	160.45	3	159.33	158.00	-0.9	5,199	-0.02%
2022/11/24	1	160.00	2	160.50	160.50	-1	5,219	-0.02%
2022/11/23	1	159.00	1	158.00	159.50	0	5,266	0.00%
2022/11/22	3	157.67	2	157.50	158.50	1	5,298	0.02%
2022/11/21	1	159.00	9	157.22	157.00	-8	5,321	-0.15%
2022/11/18	1	160.98	1	157.00	156.50	0	5,346	0.00%
2022/11/17	4.1	159.89	2	159.75	162.00	2.1	5,279	0.04%
2022/11/16	12	158.67	11	160.14	162.00	1	5,259	0.02%
2022/11/15	5	159.49	3.1	159.53	162.00	1.9	5,155	0.04%
2022/11/14	5	154.50	3	155.83	155.50	2	5,060	0.04%
2022/11/11	2.3	156.11	19.1	155.02	155.00	-16.8	5,034	-0.33%
2022/11/10	3.2	146.28	2	147.00	147.00	1.2	4,979	0.02%
2022/11/09	0	141.25	1	141.00	142.00	-1	4,940	-0.02%
2022/11/08	4.1	139.65	9	140.50	139.00	-4.9	4,940	-0.10%
2022/11/07	6	137.08	5	133.70	137.50	1	4,873	0.02%
2022/11/04	4	129.38	7	129.79	130.50	-3	4,890	-0.06%
2022/11/03	0	0.00	0.3	127.00	127.50	-0.3	4,889	-0.01%
2022/11/02	9	127.67	2.1	128.77	127.00	7	4,998	0.14%
2022/11/01	1	125.50	1	125.00	125.50	0	5,005	0.00%
2022/10/31	0	0.00	4	124.12	124.00	-4	5,223	-0.08%
2022/10/28	3	122.34	0	0.00	121.50	3	5,237	0.06%
2022/10/27	1	125.50	3.1	124.84	125.50	-2.1	5,201	-0.04%
2022/10/26	0.1	121.00	0	0.00	121.50	0.1	5,210	0.00%
2022/10/25	3.2	122.63	1	121.00	120.50	2.2	5,208	0.04%
2022/10/24	1	123.50	1.1	126.45	122.00	-0.1	5,200	0.00%
2022/10/21	0	0.00	0	121.50	121.00	0	5,162	0.00%
2022/10/20	1	120.50	3	119.83	121.50	-2	5,159	-0.04%
2022/10/19	2.1	123.45	2.1	122.04	120.50	0	5,171	0.00%
2022/10/17	0.1	117.50	0	0.00	121.50	0.1	5,242	0.00%
2022/10/14	1	123.00	0.1	122.40	121.50	1	5,266	0.02%
2022/10/13	1.3	119.57	1	118.50	117.00	0.3	5,300	0.01%
2022/10/12	2.1	124.00	0	0.00	123.00	2.1	5,252	0.04%
2022/10/11	0.4	123.37	1	125.50	122.00	-0.6	5,282	-0.01%
2022/10/07	4	133.25	0	0.00	131.00	4	5,208	0.08%
2022/10/06	1	136.00	1	135.50	136.50	0	5,207	0.00%
2022/10/04	0	0.00	2	134.00	133.00	-2	5,177	-0.04%
2022/10/03	1.1	128.95	0	0.00	129.00	1.1	5,154	0.02%
2022/09/30	3	126.17	0	0.00	131.00	3	5,141	0.06%
2022/09/29	1	131.00	0	0.00	131.00	1	5,093	0.02%
2022/09/28	1.1	132.96	1	138.00	132.00	0.1	5,042	0.00%
2022/09/27	4.1	139.13	0	0.00	140.50	4.1	4,938	0.08%
2022/09/26	1.1	150.27	0	0.00	148.50	1.1	4,850	0.02%
2022/09/23	0.3	158.50	0	0.00	157.00	0.3	4,901	0.01%
2022/09/22	1	154.00	1	156.50	156.50	0	4,893	0.00%
2022/09/20	0	0.00	1	163.00	161.50	-1	4,902	-0.02%
2022/09/16	2	160.75	0	0.00	160.50	2	4,974	0.04%
2022/09/12	1	167.50	5	168.30	168.50	-4	5,211	-0.08%
2022/09/07	2	159.00	3	158.67	158.50	-1	5,372	-0.02%
2022/09/05	2	161.25	5	162.00	162.00	-3	5,435	-0.06%
2022/09/02	2	167.50	2	166.50	166.00	0	5,510	0.00%
2022/09/01	1	164.50	2	164.00	164.50	-1	5,499	-0.02%
2022/08/31	1	167.50	0	0.00	167.50	1	5,561	0.02%
2022/08/30	2	167.00	4	167.38	168.00	-2	5,559	-0.04%
2022/08/29	1	161.00	0	0.00	161.00	1	5,496	0.02%
2022/08/26	1	167.00	1	168.50	166.50	0	5,514	0.00%
2022/08/25	1	167.00	0	0.00	167.00	1	5,535	0.02%
2022/08/24	1.1	164.50	0	0.00	164.00	1.1	5,560	0.02%
2022/08/23	1	161.50	3	164.33	166.00	-2	5,648	-0.04%
2022/08/22	1	164.50	3	166.50	164.50	-2	5,753	-0.03%
2022/08/19	3.1	166.52	4	167.13	166.00	-0.9	5,751	-0.02%
2022/08/18	5.1	167.70	6.1	167.67	169.00	-1	5,698	-0.02%
2022/08/17	8	167.13	4	166.25	167.50	4	5,659	0.07%
2022/08/16	2	163.50	2	163.50	163.00	0	5,586	0.00%
2022/08/12	1	163.00	3	161.67	161.50	-2	5,470	-0.04%
2022/08/11	2	161.50	0	0.00	161.00	2	5,467	0.04%
2022/08/10	0	0.00	5.1	155.99	156.50	-5.1	5,418	-0.09%
2022/08/09	1	154.00	2	156.00	155.50	-1	5,402	-0.02%
2022/08/08	2	149.50	0	0.00	151.50	2	5,417	0.04%
2022/08/05	52	142.72	55	145.49	149.00	-3	5,544	-0.05%
2022/08/04	0.1	137.50	0	0.00	139.00	0.1	5,368	0.00%
2022/08/03	2.1	137.52	0	0.00	138.00	2.1	5,406	0.04%
2022/08/02	1.1	137.55	0	0.00	138.00	1.1	5,432	0.02%
2022/08/01	3	141.17	0	0.00	141.50	3	5,424	0.06%
2022/07/29	1	144.00	0	0.00	142.50	1	5,481	0.02%
2022/07/27	0.1	141.00	1	140.00	143.00	-0.9	5,713	-0.02%
2022/07/26	0.2	142.25	4.5	142.90	141.50	-4.3	5,703	-0.07%
2022/07/25	1.3	144.53	1	144.00	145.00	0.3	5,727	0.00%
2022/07/22	5	146.10	2	146.25	146.00	3	5,808	0.05%
2022/07/21	3	144.50	7.1	144.57	145.50	-4.1	5,817	-0.07%
2022/07/20	6	142.25	2	142.50	142.00	4	5,829	0.07%
2022/07/19	0.3	140.00	0	0.00	139.00	0.3	5,823	0.00%
2022/07/18	4	143.75	5.1	144.09	144.50	-1.1	5,848	-0.02%
2022/07/15	0	0.00	1.1	140.43	141.00	-1.1	5,809	-0.02%
2022/07/13	1.1	140.94	1	141.49	138.50	0.1	5,750	0.00%
2022/07/12	2	137.50	0	139.00	136.50	2	5,740	0.03%
2022/07/08	0.1	142.50	1.1	141.01	140.50	-1	5,736	-0.02%
2022/07/07	1	139.00	1	136.59	138.50	0	5,719	0.00%
2022/07/06	3	133.83	2	134.75	133.00	1	5,828	0.02%
2022/07/01	5.1	137.50	3	135.33	139.00	2.1	5,867	0.04%
2022/06/30	2	141.25	1	141.50	141.00	1	5,781	0.02%
2022/06/29	3.1	144.05	2	144.75	145.50	1.1	5,775	0.02%
2022/06/28	2	149.00	3	147.50	146.50	-1	5,780	-0.02%
2022/06/27	5	151.30	9.1	151.99	152.00	-4.1	5,782	-0.07%
2022/06/24	0	0.00	2	145.50	147.00	-2	5,751	-0.03%
2022/06/23	4.1	140.80	4	142.50	143.50	0.1	5,748	0.00%
2022/06/22	9	144.44	6	143.67	143.00	3	5,747	0.05%
2022/06/21	2	144.99	1	142.00	146.50	1	5,723	0.02%
2022/06/20	0	148.00	9	143.22	142.50	-9	5,801	-0.15%
2022/06/17	8.2	146.91	6	147.50	150.00	2.2	5,724	0.04%
2022/06/16	0.3	162.38	0	0.00	156.50	0.3	5,598	0.01%
2022/06/14	1	160.00	0	0.00	160.50	1	5,814	0.02%
2022/06/13	1.5	164.00	3	161.83	161.50	-1.5	5,805	-0.03%
2022/06/10	1	170.50	1	170.50	171.00	0	5,781	0.00%
2022/06/09	4	172.38	5	172.40	173.00	-1	5,831	-0.02%
2022/06/08	1	170.50	4	170.38	170.00	-3	5,773	-0.05%
2022/06/07	1.1	169.04	1	168.50	169.00	0.1	5,831	0.00%
2022/06/06	1	170.50	2	169.00	171.00	-1	5,863	-0.02%
2022/06/02	0	0.00	3	168.83	170.00	-3	5,915	-0.05%
2022/06/01	4	170.88	23.9	170.04	169.50	-19.9	6,035	-0.33%
2022/05/31	5	171.10	2	171.25	172.50	3	5,993	0.05%
2022/05/30	4	169.63	5	168.80	170.50	-1	5,949	-0.02%
2022/05/27	3	162.33	0	0.00	162.00	3	5,795	0.05%
2022/05/26	2.1	161.74	1	163.00	159.00	1.1	5,807	0.02%
2022/05/25	1	158.00	1.1	160.53	161.00	-0.1	5,839	0.00%
2022/05/24	0	0.00	1.3	161.54	156.50	-1.3	5,923	-0.02%
2022/05/23	0	0.00	75	163.50	162.50	-75	5,895	-1.27%
2022/05/20	1	162.00	0	0.00	163.50	1	5,960	0.02%
2022/05/19	0	0.00	3	159.50	162.50	-3	5,962	-0.05%
2022/05/18	9	165.22	2	164.26	164.50	7	5,926	0.12%
2022/05/17	0	0.00	2.1	161.17	163.50	-2.1	5,853	-0.04%
2022/05/16	5.1	161.25	2	159.75	158.50	3.1	5,876	0.05%
2022/05/13	2	160.50	106	161.68	160.50	-104	5,791	-1.80%	大賣/鉅額交易
2022/05/12	5	153.30	2	155.50	152.00	3	5,708	0.05%
2022/05/11	12	154.54	11	156.86	155.00	1	5,794	0.02%
2022/05/10	1	155.00	0.4	153.50	155.00	0.7	5,921	0.01%
2022/05/09	175.1	151.50	0	0.00	151.00	175.1	6,010	2.91%	大買/鉅額交易
2022/05/06	2	154.00	301.1	154.99	156.00	-299.1	6,134	-4.88%	大賣/鉅額交易
2022/05/05	55	154.77	54.1	159.35	157.50	0.9	6,353	0.01%
2022/05/04	201	156.53	6.3	152.85	153.00	194.7	6,409	3.04%	大買/鉅額交易
2022/05/03	1	149.00	1	148.50	149.50	0	6,360	0.00%
2022/04/29	1	152.00	5	151.30	149.00	-4	6,481	-0.06%
2022/04/28	101.1	145.00	3	145.50	146.50	98.1	6,540	1.50%	大買/
2022/04/27	2.4	140.40	280	140.05	145.00	-277.6	6,504	-4.27%	大賣/鉅額交易
2022/04/26	13.6	146.15	0.5	146.50	146.00	13.1	6,482	0.20%
2022/04/25	151.3	147.48	5.1	148.59	148.00	146.3	6,546	2.23%	大買/鉅額交易
2022/04/22	129	154.38	1.3	155.81	152.50	127.7	6,512	1.96%	大買/鉅額交易
2022/04/21	2.3	158.11	19	157.84	157.50	-16.7	6,574	-0.25%
2022/04/20	13	157.88	0	0.00	156.00	13	6,663	0.20%
2022/04/19	7	157.71	3.2	158.00	156.50	3.9	6,912	0.06%
2022/04/18	0.2	156.17	0	0.00	156.50	0.2	7,026	0.00%
2022/04/15	3	156.85	0	0.00	156.00	3	7,085	0.04%
2022/04/14	0	0.00	1	162.00	161.50	-1	7,253	-0.01%
2022/04/13	0	0.00	3	161.83	162.50	-3	7,328	-0.04%
2022/04/12	6	160.08	2	163.50	159.50	4	7,483	0.05%
2022/04/11	2.1	167.79	6	166.50	165.50	-3.9	7,609	-0.05%
2022/04/08	1	170.50	2	170.25	172.00	-1	7,770	-0.01%
2022/04/07	6	173.25	15	171.68	171.50	-9	7,741	-0.12%
2022/04/06	0.1	173.49	1	171.50	171.50	-0.9	7,763	-0.01%
2022/04/01	2	174.75	2	176.00	176.50	0	7,802	0.00%
2022/03/31	1.1	178.34	0	0.00	177.00	1.1	7,894	0.01%
2022/03/30	3.1	178.69	1.2	181.00	178.50	1.8	7,942	0.02%
2022/03/29	1	178.50	11	176.64	176.50	-10	8,113	-0.12%
2022/03/25	1.1	184.14	1	183.50	179.50	0.1	8,152	0.00%
2022/03/24	80.1	179.25	14	182.54	183.00	66.1	8,147	0.81%
2022/03/23	4.7	182.78	82	183.65	182.00	-77.4	8,170	-0.95%
2022/03/22	0.1	180.07	0	0.00	180.00	0.1	8,237	0.00%
2022/03/21	3	178.50	0	0.00	178.50	3	8,264	0.04%
2022/03/18	7	177.36	1	177.00	177.50	6	8,286	0.07%
2022/03/17	106	178.39	183	178.93	180.00	-77	8,312	-0.93%	大買/大賣/
2022/03/16	116	169.14	284	170.04	170.50	-168	8,352	-2.01%	大買/大賣/鉅額交易
2022/03/15	7.2	168.26	835	166.62	166.00	-827.9	8,477	-9.77%	大賣/鉅額交易
2022/03/14	7	172.36	5	175.00	173.00	2	8,660	0.02%
2022/03/11	0.1	173.00	0	0.00	171.50	0.1	8,657	0.00%
2022/03/10	1	177.00	1	177.50	174.50	0	8,672	0.00%
2022/03/09	0.7	172.50	0	0.00	172.50	0.7	8,760	0.01%
2022/03/08	6	169.75	6	171.08	169.00	0	8,757	0.00%
2022/03/07	104.3	170.31	203	171.21	173.00	-98.7	8,744	-1.13%	大買/大賣/
2022/03/04	1.1	182.52	1	181.00	183.00	0.1	8,684	0.00%
2022/03/03	3	184.83	1	184.00	183.50	2	8,852	0.02%
2022/03/02	1.1	184.01	2	184.75	185.00	-0.9	8,955	-0.01%
2022/03/01	2.2	185.14	1.5	186.17	187.00	0.7	9,107	0.01%
2022/02/25	4.2	183.48	108.4	185.00	182.00	-104.2	9,655	-1.08%	大賣/鉅額交易
2022/02/24	55.1	182.36	3.8	186.21	183.00	51.3	9,843	0.52%
2022/02/23	1	192.45	0.1	190.00	192.00	0.9	10,009	0.01%
2022/02/22	258.7	188.85	14	189.14	188.50	244.7	10,036	2.44%	大買/鉅額交易
2022/02/18	24.4	191.04	0	0.00	195.00	24.4	10,098	0.24%
2022/02/17	152.1	193.66	0	0.00	193.50	152.1	10,164	1.50%	大買/鉅額交易
2022/02/16	3.2	194.12	1	192.50	192.50	2.2	10,203	0.02%
2022/02/15	1.2	194.91	3	193.33	192.50	-1.9	10,212	-0.02%
2022/02/14	53.3	195.18	0.2	194.50	194.00	53.1	10,191	0.52%
2022/02/11	2	201.75	1	203.00	201.50	1	10,126	0.01%
2022/02/10	6	205.00	1.1	204.14	204.00	4.9	10,045	0.05%
2022/02/09	4.3	199.88	1	199.00	198.50	3.3	9,887	0.03%
2022/02/08	2.3	197.55	3	197.83	200.00	-0.7	9,855	-0.01%
2022/02/07	168	195.57	13	196.88	199.00	155	9,741	1.59%	大買/鉅額交易
2022/01/26	29.2	208.35	16	209.06	209.50	13.2	9,557	0.14%
2022/01/25	3	214.50	5	213.40	212.50	-2	9,569	-0.02%
2022/01/24	15.1	213.45	4	211.38	216.00	11.1	9,677	0.11%
2022/01/21	139.1	204.51	4.2	204.61	205.50	135	9,695	1.39%	大買/鉅額交易
2022/01/20	4.2	212.87	1	212.00	212.50	3.2	9,574	0.03%
2022/01/19	62.4	212.11	1.1	212.09	214.50	61.3	9,518	0.64%
2022/01/18	17.2	217.47	16	217.75	217.00	1.2	9,440	0.01%
2022/01/17	2.4	222.29	0	0.00	223.50	2.4	9,339	0.03%
2022/01/14	109.1	218.87	0	0.00	222.50	109.1	9,318	1.17%	大買/鉅額交易
2022/01/13	22.4	229.21	21.5	232.92	229.00	0.9	9,210	0.01%
2022/01/12	4.2	233.60	7	236.36	231.00	-2.8	9,092	-0.03%
2022/01/11	10.2	230.47	15	228.28	225.50	-4.8	8,854	-0.05%
2022/01/10	9	231.06	3.1	231.76	233.50	6	8,784	0.07%
2022/01/07	270.1	239.60	26.1	233.73	235.00	244	8,773	2.78%	大買/鉅額交易
2022/01/06	24.1	242.17	2	242.00	242.50	22.1	8,574	0.26%
2022/01/05	17.2	243.64	11.1	243.79	247.00	6.1	8,532	0.07%
2022/01/04	108.2	235.28	112.1	241.11	245.00	-3.9	8,353	-0.05%	大買/大賣/
2022/01/03	8.7	237.24	14.1	239.54	231.50	-5.4	8,080	-0.07%
2021/12/30	2.3	236.51	24	236.52	236.00	-21.8	7,912	-0.27%
2021/12/29	6	238.41	5	237.70	236.50	1	7,927	0.01%
2021/12/28	4.1	234.63	1	234.50	235.00	3.1	7,876	0.04%
2021/12/27	1.1	231.17	8.1	233.51	234.50	-7.1	7,835	-0.09%
2021/12/24	6.9	229.23	5.6	228.62	228.50	1.4	7,779	0.02%
2021/12/23	192	225.74	105.3	229.47	229.00	86.8	7,737	1.12%	大買/大賣/
2021/12/22	4.2	217.89	0	0.00	218.00	4.2	7,635	0.05%
2021/12/21	4.3	218.52	2	218.25	218.00	2.3	7,661	0.03%
2021/12/20	14	223.61	10	222.95	219.00	4	7,611	0.05%
2021/12/17	4.1	225.48	6	225.42	225.00	-1.9	7,574	-0.03%
2021/12/16	7.3	228.30	3.1	229.16	228.50	4.2	7,506	0.06%
2021/12/15	2	218.75	1	218.50	219.00	1	7,348	0.01%
2021/12/14	7.1	217.97	6	218.42	217.00	1.1	7,303	0.02%
2021/12/13	5.2	222.35	7.5	223.85	223.00	-2.4	7,229	-0.03%
2021/12/10	13.1	227.51	14.1	226.15	226.00	-1.1	7,126	-0.02%
2021/12/09	11	220.55	9.2	220.28	220.50	1.8	6,926	0.03%
2021/12/08	16	217.59	9.4	218.49	219.00	6.6	6,752	0.10%
2021/12/07	2	208.51	1	209.50	209.50	1	6,534	0.02%
2021/12/06	5.1	212.40	4.2	211.28	212.00	0.9	6,504	0.01%
2021/12/03	1.1	209.32	8.3	209.99	211.50	-7.2	6,549	-0.11%
2021/12/02	2.1	205.00	89	205.58	205.00	-86.9	6,505	-1.34%
2021/12/01	3	206.32	2	206.75	206.50	1	6,555	0.02%
2021/11/30	15.1	209.49	29.2	207.62	207.00	-14.1	6,532	-0.22%
2021/11/29	6.3	205.45	15.1	205.79	205.00	-8.8	6,545	-0.13%
2021/11/26	8.7	202.64	1.3	204.95	200.50	7.4	6,407	0.12%
2021/11/25	0.3	212.47	3	210.83	212.50	-2.7	6,371	-0.04%
2021/11/24	23	219.83	19.4	218.46	215.00	3.6	6,396	0.06%
2021/11/23	117.1	207.06	104.1	206.48	207.00	13	5,993	0.22%	大買/大賣/
2021/11/22	62.1	202.38	66.4	204.58	205.50	-4.3	5,969	-0.07%
2021/11/19	2	195.00	0	0.00	195.00	2	5,977	0.03%
2021/11/18	0.1	195.50	18	196.00	196.00	-17.9	6,058	-0.30%
2021/11/17	0	0.00	2	198.50	198.00	-2	6,094	-0.03%
2021/11/16	31.1	196.37	0.1	195.00	194.50	31	6,123	0.51%
2021/11/15	20.1	192.51	0	0.00	193.50	20.1	6,196	0.32%
2021/11/12	1	194.50	2	194.75	193.00	-1	6,252	-0.02%
2021/11/11	12	194.42	0.3	194.00	193.00	11.7	6,248	0.19%
2021/11/10	11	192.00	1	193.50	194.00	10	6,319	0.16%
2021/11/09	23	195.83	1	194.50	194.50	22	6,353	0.35%
2021/11/08	0	0.00	1	194.00	191.50	-1	6,364	-0.02%
2021/11/05	1	191.50	2	192.25	193.00	-1	6,400	-0.02%
2021/11/04	0.1	191.75	5	191.90	190.50	-4.9	6,437	-0.08%
2021/11/03	13	191.77	1	191.50	192.00	12	6,483	0.19%
2021/11/02	2.3	194.80	5	192.52	191.50	-2.7	6,617	-0.04%
2021/11/01	247.1	196.11	208.5	197.46	197.00	38.6	6,518	0.59%	大買/大賣/
2021/10/29	3	188.50	5.1	189.80	189.50	-2.1	6,392	-0.03%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/22	0.1	179.50	0	0.00	179.00	0.1	6,741	0.00%
2021/10/21	0.3	182.00	0	0.00	180.50	0.3	6,876	0.00%
2021/10/20	2	183.25	1	183.00	183.00	1	6,886	0.01%
2021/10/19	0	0.00	1	182.50	183.00	-1	7,066	-0.01%
2021/10/18	8	179.56	5	182.50	179.00	3	7,159	0.04%
2021/10/15	1	184.00	0	0.00	184.00	1	7,337	0.01%
2021/10/14	0	0.00	1	177.00	176.00	-1	7,447	-0.01%
2021/10/13	0	0.00	1	178.50	175.00	-1	7,552	-0.01%
2021/10/12	0.1	178.00	0	0.00	178.00	0.1	7,673	0.00%
2021/10/08	1	180.50	1	181.00	181.00	0	7,840	0.00%
2021/10/07	0	0.00	0.1	181.00	181.50	-0.1	8,099	0.00%
2021/10/06	1	175.00	1	174.50	175.00	0	8,891	0.00%
2021/10/04	1	172.50	1	177.00	172.00	0	9,015	0.00%
2021/10/01	0.1	175.00	0	0.00	175.50	0.1	9,120	0.00%
2021/09/29	1	177.00	0	178.00	174.50	1	9,180	0.01%
2021/09/28	6.2	182.98	0	0.00	184.00	6.2	9,168	0.07%
2021/09/27	0	0.00	1	187.00	187.00	-1	9,163	-0.01%
2021/09/24	0	0.00	5.9	190.58	191.00	-5.9	9,278	-0.06%
2021/09/23	0	0.00	1	187.50	187.50	-1	9,399	-0.01%
2021/09/22	1.2	185.25	1.1	185.23	186.00	0.1	9,675	0.00%
2021/09/17	1.2	189.08	0	0.00	190.50	1.2	9,671	0.01%
2021/09/16	1	191.00	1	189.00	189.00	0	9,806	0.00%
2021/09/15	0	192.50	0	0.00	189.00	0	10,108	0.00%
2021/09/13	0	0.00	1	192.50	192.00	-1	10,503	-0.01%
2021/09/10	0	0.00	3.1	192.53	193.50	-3.1	10,554	-0.03%
2021/09/09	4	188.13	1	189.00	189.50	3	10,705	0.03%
2021/09/08	21	183.57	42	185.32	185.00	-21	10,742	-0.20%
2021/09/07	6	191.33	12	187.46	189.00	-6	10,701	-0.06%
2021/09/06	3	196.00	4	196.25	195.50	-1	10,626	-0.01%
2021/09/03	1	193.00	4	193.63	194.00	-3	10,585	-0.03%
2021/09/02	8	194.44	4	193.13	189.50	4	10,684	0.04%
2021/09/01	9	193.61	7	192.14	194.00	2	10,842	0.02%
2021/08/31	0	0.00	53.1	188.59	193.00	-53.1	10,880	-0.49%
2021/08/30	18	192.97	17.1	194.00	193.50	0.9	10,831	0.01%
2021/08/27	3	190.33	14	190.61	190.00	-11	10,694	-0.10%
2021/08/26	20.2	188.33	4	186.88	187.50	16.2	10,631	0.15%
2021/08/25	21.1	182.90	25	184.02	191.00	-3.9	10,485	-0.04%
2021/08/24	0.1	174.00	1	175.50	174.00	-0.9	10,262	-0.01%
2021/08/23	2	173.00	100	172.00	174.00	-98	10,224	-0.96%
2021/08/20	50	160.75	71	163.60	164.00	-21	10,164	-0.21%
2021/08/19	82	165.90	21.1	164.50	163.50	60.9	10,107	0.60%
2021/08/18	72	164.87	114.1	169.63	173.50	-42.1	10,062	-0.42%	大賣/
2021/08/17	3	167.50	38	168.00	166.00	-35	10,148	-0.34%
2021/08/16	63	169.93	1	169.50	172.50	62	10,093	0.61%
2021/08/13	7	176.56	3	174.83	172.50	4	10,033	0.04%
2021/08/11	6	180.42	0	0.00	180.00	6	10,077	0.06%
2021/08/10	4.1	182.12	7	181.64	182.00	-3	10,147	-0.03%
2021/08/09	1.2	187.30	1	188.00	187.00	0.2	10,205	0.00%
2021/08/06	9.2	194.29	7.5	192.99	193.00	1.8	10,262	0.02%
2021/08/05	1	201.00	1	204.50	204.00	0	10,235	0.00%
2021/08/04	0	0.00	2	199.50	199.00	-2	10,513	-0.02%
2021/08/03	0	0.00	1	192.50	199.50	-1	10,820	-0.01%
2021/08/02	0.1	190.50	1	193.00	192.50	-1	10,893	-0.01%
2021/07/30	1	191.00	1	192.00	189.00	0	10,992	0.00%
2021/07/29	3.1	191.73	4	194.13	195.50	-0.9	11,203	-0.01%
2021/07/28	2.1	184.43	7	189.36	189.00	-4.9	11,474	-0.04%
2021/07/27	4.5	199.94	45.6	201.46	196.50	-41.1	11,612	-0.35%
2021/07/26	0.8	210.10	5	211.50	209.00	-4.3	11,672	-0.04%
2021/07/23	24.2	211.24	13	215.12	210.00	11.2	11,876	0.09%
2021/07/22	3.1	214.31	7	213.93	212.00	-3.9	11,797	-0.03%
2021/07/21	72.6	217.54	4.1	217.10	213.00	68.5	11,968	0.57%
2021/07/20	46	214.71	9	214.51	209.00	37	12,128	0.30%
2021/07/19	10	218.30	2	215.75	216.00	8	12,481	0.06%
2021/07/16	23	213.35	7	214.50	217.00	16	12,839	0.12%
2021/07/15	62	214.98	2	211.00	213.50	60	13,757	0.44%
2021/07/14	4	208.88	1	213.00	210.50	3	14,389	0.02%
2021/07/13	18	210.86	19	215.34	215.50	-1	14,242	-0.01%
2021/07/12	3	199.00	6	200.00	200.50	-3	13,477	-0.02%
2021/07/09	0	0.00	6.1	196.97	196.00	-6.1	13,427	-0.05%
2021/07/08	7	197.71	11.2	198.07	196.00	-4.2	13,477	-0.03%
2021/07/07	3	197.50	5	197.70	197.00	-2	13,466	-0.01%
2021/07/06	1.1	191.59	1	192.50	192.50	0.1	13,458	0.00%
2021/07/05	4	194.00	5	194.20	194.50	-1	13,610	-0.01%
2021/07/02	2	187.25	2	189.00	189.50	0	13,814	0.00%
2021/07/01	6	188.25	1.1	188.59	187.00	4.9	13,871	0.04%
2021/06/30	1	194.50	2	195.50	193.00	-1	13,947	-0.01%
2021/06/29	12.1	196.61	13	198.81	192.00	-0.9	13,885	-0.01%
2021/06/28	0	0.00	3	189.50	191.50	-3	13,710	-0.02%
2021/06/25	7	192.50	8	192.50	191.00	-1	13,743	-0.01%
2021/06/24	24.1	191.54	22.6	192.11	194.50	1.5	13,640	0.01%
2021/06/23	8.5	187.50	274	186.61	191.50	-265.5	13,369	-1.99%	大賣/鉅額交易
2021/06/22	3	180.17	23	178.28	177.50	-20	13,018	-0.15%
2021/06/21	88.1	178.16	10.1	179.40	178.00	78	13,002	0.60%
2021/06/18	101.2	186.08	0	0.00	183.00	101.2	12,987	0.78%	大買/鉅額交易
2021/06/17	101	182.47	6.1	184.18	185.00	94.9	12,867	0.74%	大買/
2021/06/16	1.4	182.42	3	183.50	180.00	-1.6	12,976	-0.01%
2021/06/15	0	0.00	3	182.67	182.50	-3	13,000	-0.02%
2021/06/11	8	182.25	12.1	181.29	182.00	-4.1	13,061	-0.03%
2021/06/10	5.1	182.50	3.3	183.47	183.00	1.8	13,107	0.01%
2021/06/09	115	176.79	110.2	179.46	181.00	4.8	12,969	0.04%	大買/大賣/
2021/06/08	2	175.25	5	176.40	174.00	-3	12,752	-0.02%
2021/06/07	6	173.17	1	173.00	172.00	5	12,733	0.04%
2021/06/04	81	170.65	82	172.96	172.50	-1	12,735	-0.01%
2021/06/03	2	170.00	64.2	168.65	173.00	-62.2	12,838	-0.48%
2021/06/02	1	167.50	15	168.43	165.00	-14	12,791	-0.11%
2021/06/01	4	168.38	15	168.77	168.00	-11	12,867	-0.09%
2021/05/31	5.1	167.12	2.1	168.97	168.50	2.9	12,884	0.02%
2021/05/28	9	164.89	10	165.00	165.00	-1	12,907	-0.01%
2021/05/27	1	160.00	6	161.33	163.50	-5	12,956	-0.04%
2021/05/26	5.2	162.50	1	166.00	162.00	4.2	13,006	0.03%
2021/05/25	82.2	166.47	113	158.67	164.00	-30.8	13,006	-0.24%	大賣/
2021/05/24	0	156.00	3	154.50	156.00	-3	13,123	-0.02%
2021/05/21	1	153.50	6	151.08	153.50	-5	13,256	-0.04%
2021/05/20	1	147.50	0	0.00	147.50	1	13,666	0.01%
2021/05/19	26	150.29	15.1	150.01	150.00	10.9	13,667	0.08%
2021/05/18	18	152.11	4	153.13	154.50	14	13,701	0.10%
2021/05/17	16	141.97	12	144.58	145.00	4	13,815	0.03%
2021/05/14	46	153.82	6	151.50	155.00	40	13,665	0.29%
2021/05/13	44	154.47	3	154.83	152.00	41	13,578	0.30%
2021/05/12	1	160.50	7	151.29	155.00	-6	13,449	-0.04%
2021/05/11	7.4	159.05	5.3	160.72	158.00	2.1	13,222	0.02%
2021/05/10	2.5	174.15	0	0.00	172.00	2.5	13,061	0.02%
2021/05/07	3	175.83	4	177.00	178.50	-1	13,058	-0.01%
2021/05/06	27.1	170.72	30	171.97	172.50	-2.9	13,022	-0.02%
2021/05/05	10.7	175.05	11	174.14	170.50	-0.3	12,783	0.00%
2021/05/04	6	184.92	57.2	189.14	183.00	-51.2	12,559	-0.41%
2021/05/03	60.4	184.82	6.1	186.21	183.50	54.3	12,493	0.43%
2021/04/29	8.1	199.27	14	198.89	195.50	-5.9	12,639	-0.05%
2021/04/28	8.1	197.23	7.2	194.90	196.00	0.9	12,427	0.01%
2021/04/27	8	198.75	253	203.20	197.50	-245	12,426	-1.97%	大賣/鉅額交易
2021/04/26	10.3	193.43	91.2	197.57	200.00	-80.9	12,255	-0.66%
2021/04/23	201	189.65	293	192.66	192.50	-92	12,017	-0.77%	大買/大賣/
2021/04/22	428.2	192.10	39.1	187.98	179.00	389.1	11,844	3.29%	大買/鉅額交易
2021/04/21	50.3	196.63	184.8	193.38	190.50	-134.5	11,537	-1.17%	大賣/鉅額交易
2021/04/20	202	187.54	65.4	186.28	190.00	136.6	10,641	1.28%	大買/鉅額交易
2021/04/19	0	0.00	2.8	173.38	173.00	-2.8	9,991	-0.03%
2021/04/16	7	168.86	4	169.50	169.50	3	10,055	0.03%
2021/04/15	4	167.00	4	169.00	169.00	0	10,170	0.00%
2021/04/14	6.2	168.23	58	168.28	168.50	-51.8	10,245	-0.51%
2021/04/13	3	171.83	3	171.33	170.00	0	10,377	0.00%
2021/04/12	2.1	170.48	2	171.00	170.50	0.1	10,532	0.00%
2021/04/09	8.1	172.00	23.3	172.18	170.00	-15.3	10,767	-0.14%
2021/04/08	7.6	175.53	104	177.24	176.00	-96.4	10,814	-0.89%	大賣/
2021/04/07	113.5	173.76	12	172.75	172.50	101.5	10,851	0.94%	大買/鉅額交易
2021/04/06	7	171.57	27	172.46	174.00	-20	11,465	-0.17%
2021/04/01	4.4	169.41	11	169.68	169.50	-6.6	11,433	-0.06%
2021/03/31	20	169.35	10	168.75	169.00	10	11,478	0.09%
2021/03/30	9	164.94	5	166.70	167.50	4	11,564	0.03%
2021/03/29	5	162.90	4	164.00	164.00	1	11,816	0.01%
2021/03/26	9	160.56	3	161.00	161.00	6	12,205	0.05%
2021/03/25	6	159.83	3	160.50	160.50	3	12,361	0.02%
2021/03/24	4.3	164.23	5	162.60	162.00	-0.7	12,549	-0.01%
2021/03/23	5	165.00	1.3	164.61	166.00	3.7	12,740	0.03%
2021/03/22	1.1	166.95	3	164.50	165.50	-1.9	12,974	-0.01%
2021/03/19	11	166.77	8	165.81	168.00	3	13,214	0.02%
2021/03/18	3	166.83	2	167.50	167.00	1	13,270	0.01%
2021/03/17	54	171.11	5	165.00	165.50	49	13,845	0.35%
2021/03/16	1	165.00	5.1	167.22	168.50	-4.1	14,131	-0.03%
2021/03/15	2	164.50	6	165.17	165.50	-4	14,731	-0.03%
2021/03/12	1	162.00	4	163.00	164.00	-3	14,975	-0.02%
2021/03/11	1	162.00	381	160.22	162.50	-380	15,371	-2.47%	大賣/鉅額交易
2021/03/10	8	154.50	8	155.88	156.00	0	15,671	0.00%
2021/03/09	128	153.71	14	154.25	153.50	114	16,368	0.70%	大買/鉅額交易
2021/03/08	1	157.50	121	159.00	157.50	-120	16,950	-0.71%	大賣/鉅額交易
2021/03/05	279	159.57	111.2	162.39	160.00	167.8	18,104	0.93%	大買/大賣/鉅額交易
2021/03/04	51	160.01	3	161.17	160.00	48	18,259	0.26%
2021/03/03	51	162.98	4	162.63	163.50	47	18,387	0.26%
2021/03/02	203.1	169.60	353	169.13	166.50	-149.9	18,602	-0.81%	大買/大賣/鉅額交易
2021/02/26	4	166.63	4	166.75	167.00	0	18,790	0.00%
2021/02/25	5	172.30	5	171.20	171.00	0	19,109	0.00%
2021/02/24	165	175.81	6	172.92	170.00	159	19,236	0.83%	大買/鉅額交易
2021/02/23	3	172.67	2	172.50	172.00	1	18,979	0.01%
2021/02/22	57	171.78	170	175.10	175.00	-113	18,860	-0.60%	大賣/鉅額交易
2021/02/19	2.2	164.48	213	166.62	167.00	-210.8	18,511	-1.14%	大賣/鉅額交易
2021/02/18	1	165.50	250	165.21	164.00	-249	18,916	-1.32%	大賣/鉅額交易
2021/02/17	358	163.57	18	164.17	161.50	340	18,922	1.80%	大買/鉅額交易
2021/02/05	72.2	156.64	1	155.00	155.00	71.2	18,760	0.38%
2021/02/04	0.3	157.00	2	156.00	157.00	-1.8	18,906	-0.01%
2021/02/03	7.2	156.56	5	159.60	155.50	2.2	19,198	0.01%
2021/02/02	2	156.00	6	157.50	158.00	-4	19,247	-0.02%
2021/02/01	102.3	151.59	81	147.44	150.00	21.3	19,361	0.11%	大買/
2021/01/29	11.1	153.41	55.3	152.11	152.00	-44.2	19,472	-0.23%
2021/01/28	30.3	156.60	5	156.80	157.50	25.3	19,406	0.13%
2021/01/27	128	163.00	6.1	161.61	162.00	121.9	19,456	0.63%	大買/鉅額交易
2021/01/26	13.1	166.68	36.2	167.23	162.00	-23	19,440	-0.12%
2021/01/25	52.4	175.71	29	173.90	170.50	23.4	19,287	0.12%
2021/01/22	71.1	163.30	91.1	168.77	172.00	-20	18,999	-0.11%
2021/01/21	21	162.88	1.3	162.00	160.00	19.7	18,678	0.11%
2021/01/20	5.2	160.09	42.1	161.88	159.50	-36.9	18,700	-0.20%
2021/01/19	12.4	163.78	6	164.50	165.00	6.4	18,666	0.03%
2021/01/18	58.2	160.12	18	159.50	163.00	40.2	18,622	0.22%
2021/01/15	14	163.14	12.1	163.08	161.00	1.9	18,518	0.01%
2021/01/14	19.1	168.73	9	167.44	167.50	10.1	18,227	0.06%
2021/01/13	13	169.46	7	170.14	169.00	6	18,092	0.03%
2021/01/12	15	170.27	4	169.13	168.50	11	17,950	0.06%
2021/01/11	27	173.26	48	173.23	174.00	-21	17,810	-0.12%
2021/01/08	27.7	170.30	52	169.38	170.00	-24.3	17,740	-0.14%
2021/01/07	6	170.59	6	171.67	172.00	0	17,767	0.00%
2021/01/06	17.1	170.09	8.1	171.63	172.50	9.1	17,705	0.05%
2021/01/05	23	171.09	8.2	171.21	171.00	14.8	17,446	0.08%
2021/01/04	31	176.89	407.1	179.95	177.50	-376.1	17,184	-2.19%	大賣/鉅額交易
2020/12/31	9.1	176.83	321	176.91	177.50	-312	16,868	-1.85%	大賣/鉅額交易
2020/12/30	420.2	174.75	16	175.13	175.00	404.2	16,663	2.43%	大買/鉅額交易
2020/12/29	369	173.84	20	173.73	171.00	349	16,395	2.13%	大買/鉅額交易
2020/12/28	5.2	168.01	355	168.07	169.00	-349.9	15,706	-2.23%	大賣/鉅額交易
2020/12/25	11	166.50	309	165.52	167.50	-298	15,544	-1.92%	大賣/鉅額交易
2020/12/24	5	167.20	4	166.50	165.00	1	15,449	0.01%
2020/12/23	10	166.94	21	167.17	168.00	-11	15,348	-0.07%
2020/12/22	515.2	166.72	516	168.20	162.50	-0.8	15,141	-0.01%	大買/大賣/
2020/12/21	3	159.00	513	159.04	160.50	-510	14,756	-3.46%	大賣/鉅額交易
2020/12/18	12.2	163.80	5	162.90	161.50	7.2	14,595	0.05%
2020/12/17	13.3	167.37	4	169.75	166.50	9.3	14,418	0.06%
2020/12/16	159	168.63	161.1	168.02	170.00	-2.1	14,232	-0.01%	大買/大賣/
2020/12/15	53.6	169.11	156.1	169.82	163.00	-102.5	13,968	-0.73%	大賣/鉅額交易
2020/12/14	26.1	170.23	5	169.40	168.50	21.1	13,701	0.15%
2020/12/11	172.2	167.46	263	170.53	168.00	-90.8	13,705	-0.66%	大買/大賣/
2020/12/10	1,500.2	172.79	134	168.02	168.00	1,366.2	13,190	10.36%	大買/大賣/鉅額交易
2020/12/09	560.1	174.42	560.1	174.46	172.00	0	12,823	0.00%	大買/大賣/
2020/12/08	87.1	155.57	94	157.28	159.00	-6.9	12,171	-0.06%
2020/12/07	18.3	154.53	11	153.18	154.50	7.3	11,949	0.06%
2020/12/04	17	159.21	15	160.00	160.00	2	11,594	0.02%
2020/12/03	360	157.09	365	158.15	160.00	-5	11,330	-0.04%	大買/大賣/
2020/12/02	578	149.94	583	152.68	154.00	-5	10,718	-0.05%	大買/大賣/
2020/12/01	908	146.51	1,042	148.45	144.50	-134	10,250	-1.31%	大買/大賣/鉅額交易
2020/11/30	283	143.48	156	143.48	143.50	127	9,258	1.37%	大買/大賣/鉅額交易
2020/11/27	9	128.89	6	129.75	130.50	3	9,019	0.03%
2020/11/26	18	128.14	14	127.71	129.00	4	8,867	0.05%
2020/11/25	13.2	125.20	7.1	124.41	122.00	6.1	8,601	0.07%
2020/11/24	14	121.82	25	123.78	125.00	-11	8,371	-0.13%
2020/11/23	20	119.25	7	119.21	120.00	13	7,990	0.16%
2020/11/20	2	117.25	2	116.75	116.50	0	7,791	0.00%
2020/11/19	2	117.00	2	116.25	117.00	0	7,773	0.00%
2020/11/18	5	115.80	6.1	115.84	116.00	-1.1	7,765	-0.01%
2020/11/17	28.7	118.10	30	117.67	115.50	-1.3	7,764	-0.02%
2020/11/16	9.3	115.02	0	0.00	115.00	9.3	7,533	0.12%
2020/11/13	7	113.29	12	114.25	113.50	-5	7,530	-0.07%
2020/11/12	5.1	114.07	3	112.33	112.50	2.1	7,548	0.03%
2020/11/11	21	111.76	24	112.08	114.00	-3	7,577	-0.04%
2020/11/10	14	108.25	13	108.42	107.50	1	7,456	0.01%
2020/11/09	9.1	108.95	12	108.92	110.00	-2.9	7,487	-0.04%
2020/11/06	13	107.19	18	107.11	106.00	-5	7,417	-0.07%
2020/11/05	5	104.00	4	103.75	103.50	1	7,400	0.01%
2020/11/04	4	103.50	2	104.00	103.50	2	7,491	0.03%
2020/11/03	0	0.00	0.1	101.50	101.50	-0.1	7,647	0.00%
2020/11/02	3	99.60	3	99.30	99.30	0	7,766	0.00%
2020/10/30	0	0.00	1	99.61	99.60	-1	7,843	-0.01%
2020/10/28	1	103.00	0	0.00	101.50	1	7,984	0.01%
2020/10/27	1	103.00	6	103.58	104.00	-5	8,025	-0.06%
2020/10/26	4	103.25	1	104.50	103.00	3	8,076	0.04%
2020/10/23	10	103.00	0	0.00	103.00	10	8,305	0.12%
2020/10/22	0	0.00	3	102.50	102.00	-3	8,390	-0.04%
2020/10/21	9	102.00	0	0.00	101.50	9	8,543	0.11%
2020/10/19	0	0.00	12	101.58	102.00	-12	8,987	-0.13%
2020/10/16	6	101.83	3	102.50	101.00	3	9,209	0.03%
2020/10/15	8	101.75	18	102.75	102.50	-10	9,217	-0.11%
2020/10/14	1	99.50	2	99.75	100.50	-1	9,128	-0.01%
2020/10/13	1	99.00	2	98.70	99.20	-1	9,252	-0.01%
2020/10/12	1	98.20	1	98.00	98.00	0	9,314	0.00%
2020/10/08	0	0.00	3	99.47	98.70	-3	9,377	-0.03%
2020/10/07	1	98.90	3	98.60	99.00	-2	9,472	-0.02%
2020/10/06	3	98.50	0	0.00	98.50	3	9,629	0.03%
2020/10/05	1	98.50	0	0.00	97.90	1	9,893	0.01%
2020/09/30	4	97.00	1	95.70	96.80	3	10,071	0.03%
2020/09/29	1	97.00	1	96.60	96.10	0	10,245	0.00%
2020/09/28	0	0.00	1	97.10	96.00	-1	10,438	-0.01%
2020/09/25	28	96.95	0	0.00	94.40	28	10,471	0.27%
2020/09/24	0	0.00	2	97.60	97.20	-2	10,491	-0.02%
2020/09/23	4	98.73	1	98.60	99.90	3	10,527	0.03%
2020/09/22	1	98.60	12	99.23	98.50	-11	10,541	-0.10%
2020/09/21	0	0.00	2	101.00	100.00	-2	10,519	-0.02%
2020/09/16	7	103.86	19	104.34	103.00	-12	10,542	-0.11%
2020/09/15	12	101.96	9.4	102.41	103.00	2.6	10,426	0.02%
2020/09/14	1	101.00	1	100.50	100.50	0	10,339	0.00%
2020/09/10	5	102.60	3	100.50	100.50	2	10,358	0.02%
2020/09/09	2	100.65	7	100.86	102.00	-5	10,349	-0.05%
2020/09/08	1	100.50	1	100.00	100.50	0	10,338	0.00%
2020/09/07	3	102.33	4	102.25	100.00	-1	10,388	-0.01%
2020/09/04	15	101.15	5	99.82	102.50	10	10,355	0.10%
2020/09/03	3	99.10	5	98.98	101.00	-2	10,503	-0.02%
2020/09/02	69	97.39	25	97.84	97.30	44	10,847	0.41%
2020/09/01	2	95.70	1	95.70	96.80	1	10,883	0.01%
2020/08/31	10	96.30	0	0.00	96.40	10	10,959	0.09%
2020/08/28	1	97.40	2	97.05	97.40	-1	11,085	-0.01%
2020/08/27	6	98.38	0	0.00	98.40	6	11,263	0.05%
2020/08/26	5	98.20	3	97.70	97.80	2	11,264	0.02%
2020/08/25	4	98.17	0	0.00	97.50	4	11,271	0.04%
2020/08/24	1	97.00	4	96.95	98.00	-3	11,270	-0.03%
2020/08/21	7	96.71	1	97.10	97.10	6	11,267	0.05%
2020/08/20	11	97.74	4	96.85	95.60	7	11,224	0.06%
2020/08/19	4	102.25	32	102.98	101.50	-28	11,038	-0.25%
2020/08/18	32	105.00	6	103.50	104.00	26	11,024	0.24%
2020/08/17	6	104.00	5	104.10	104.00	1	11,026	0.01%
2020/08/14	22	103.45	0	0.00	103.50	22	10,886	0.20%
2020/08/13	6	102.67	8	101.06	101.00	-2	10,794	-0.02%
2020/08/12	1	103.00	13	102.65	103.00	-12	10,709	-0.11%
2020/08/11	12	103.38	20	104.70	102.50	-8	10,656	-0.08%
2020/08/10	2	101.50	6	102.17	101.50	-4	10,475	-0.04%
2020/08/07	15	102.63	5	103.00	100.00	10	10,409	0.10%
2020/08/05	2	99.95	0	0.00	99.30	2	10,260	0.02%
2020/08/04	4	98.30	18	98.45	98.90	-14	10,378	-0.13%
2020/08/03	1	97.80	0	0.00	97.00	1	10,731	0.01%
2020/07/31	9	97.93	2	98.95	98.00	7	10,755	0.07%
2020/07/30	4	94.95	6	96.13	97.80	-2	10,717	-0.02%
2020/07/29	3	94.17	0	0.00	94.50	3	10,733	0.03%
2020/07/28	10	95.46	11	96.73	94.50	-1	10,724	-0.01%
2020/07/27	13.4	96.24	3	95.30	95.30	10.4	10,641	0.10%
2020/07/24	15	97.97	5	97.00	96.10	10	10,589	0.09%
2020/07/23	9	100.78	1	101.50	100.00	8	10,450	0.08%
2020/07/22	4	107.62	5	107.50	108.00	-1	10,288	-0.01%
2020/07/21	10	105.20	9	105.50	106.00	1	10,074	0.01%
2020/07/20	0	0.00	1	104.50	103.50	-1	9,894	-0.01%
2020/07/17	4	102.63	8	103.31	103.00	-4	9,830	-0.04%
2020/07/16	9	102.67	5	103.60	102.00	4	9,847	0.04%
2020/07/15	6	102.67	3	102.00	101.00	3	9,773	0.03%
2020/07/14	2	102.00	5	101.80	101.50	-3	9,928	-0.03%
2020/07/13	7	103.79	7	104.29	104.50	0	10,021	0.00%
2020/07/10	2	102.50	0	0.00	102.50	2	10,149	0.02%
2020/07/09	5	104.70	11	106.05	106.00	-6	10,110	-0.06%
2020/07/08	1	103.00	7	102.71	102.50	-6	9,882	-0.06%
2020/07/07	1	98.70	5	99.34	99.50	-4	9,766	-0.04%
2020/07/06	27	100.39	27	99.79	100.00	0	9,890	0.00%
2020/07/03	5	97.10	16	97.29	97.80	-11	10,061	-0.11%
2020/07/02	8	96.54	1	96.00	97.00	7	10,263	0.07%
2020/07/01	8	95.58	4	95.43	95.40	4	10,373	0.04%
2020/06/30	2	94.25	14	94.59	94.90	-12	10,424	-0.12%
2020/06/29	0	0.00	1	93.00	93.00	-1	10,470	-0.01%
2020/06/24	4	94.38	2	94.70	94.00	2	10,531	0.02%
2020/06/23	1	93.90	0	0.00	93.90	1	10,717	0.01%
2020/06/19	13	94.33	3	92.90	93.90	10	11,175	0.09%
2020/06/18	0	0.00	4	91.63	92.10	-4	11,317	-0.04%
2020/06/17	3	92.40	10	92.62	92.40	-7	11,436	-0.06%
2020/06/16	0	0.00	8	91.81	92.10	-8	11,637	-0.07%
2020/06/15	9	90.82	6	90.93	90.50	3	11,968	0.03%
2020/06/12	6	89.67	16	90.11	91.50	-10	12,126	-0.08%
2020/06/11	3	92.50	0	0.00	91.50	3	12,253	0.02%
2020/06/10	2	94.50	3	95.20	95.40	-1	12,271	-0.01%
2020/06/09	26	96.13	6	96.18	94.20	20	12,514	0.16%
2020/06/08	38	97.72	34	96.59	99.00	4	12,338	0.03%
2020/06/05	6	91.95	4	92.48	91.80	2	11,890	0.02%
2020/06/04	8	91.61	32	91.76	91.60	-24	11,991	-0.20%
2020/06/03	9	91.50	4	91.60	91.40	5	12,099	0.04%
2020/06/02	11	91.74	18	91.00	91.50	-7	11,996	-0.06%
2020/06/01	0	0.00	2	88.80	89.00	-2	11,938	-0.02%
2020/05/29	1	88.30	0	0.00	87.80	1	12,059	0.01%
2020/05/28	18	88.86	5.1	89.51	89.10	12.9	12,162	0.11%
2020/05/27	3	89.23	4	89.00	88.70	-1	12,309	-0.01%
2020/05/26	4	89.50	4	89.38	89.30	0	12,437	0.00%
2020/05/25	8	87.78	8	87.85	89.20	0	12,565	0.00%
2020/05/22	4	88.85	6	89.45	88.30	-2	12,598	-0.02%
2020/05/21	6	88.45	12	89.01	89.00	-6	12,627	-0.05%
2020/05/20	14	88.43	4	88.03	88.00	10	12,646	0.08%
2020/05/19	5	88.72	8	89.06	88.50	-3	12,805	-0.02%
2020/05/18	4	87.00	3	86.80	86.80	1	13,041	0.01%
2020/05/15	4	87.10	3	87.83	87.00	1	13,274	0.01%
2020/05/14	10	89.82	2	90.60	88.20	8	13,690	0.06%
2020/05/13	10	90.98	2	90.95	91.00	8	13,873	0.06%
2020/05/12	10	91.94	8	91.95	90.90	2	13,837	0.01%
2020/05/11	9	91.86	4	92.15	92.20	5	13,890	0.04%
2020/05/08	12	91.39	25	90.70	90.60	-13	13,690	-0.09%
2020/05/07	3	88.03	2	87.95	87.10	1	13,381	0.01%
2020/05/06	10	87.65	0	0.00	87.20	10	13,392	0.07%
2020/05/05	5	88.10	7	88.26	88.50	-2	13,445	-0.01%
2020/05/04	8	87.21	4	87.10	86.90	4	13,527	0.03%
2020/04/30	7	88.74	11	88.69	89.10	-4	13,575	-0.03%
2020/04/29	8	86.66	3	86.97	87.00	5	13,527	0.04%
2020/04/28	2	86.80	4	86.83	86.50	-2	13,593	-0.01%
2020/04/27	4	85.77	6	86.12	86.20	-2	13,814	-0.01%
2020/04/24	6	84.52	0	0.00	84.70	6	13,917	0.04%
2020/04/23	1	86.00	1	86.10	85.20	0	14,143	0.00%
2020/04/22	2	84.10	0	0.00	85.10	2	14,263	0.01%
2020/04/21	8	86.49	7	87.80	84.40	1	14,573	0.01%
2020/04/20	5	87.38	3	87.97	87.50	2	14,549	0.01%
2020/04/17	6	86.77	14	88.01	86.40	-8	14,507	-0.06%
2020/04/16	9	88.22	1	87.30	88.00	8	14,323	0.06%
2020/04/15	8	88.39	8	87.74	88.60	0	14,254	0.00%
2020/04/14	0	0.00	3	85.53	86.00	-3	14,050	-0.02%
2020/04/13	6	85.27	3	85.40	84.50	3	14,051	0.02%
2020/04/10	3	85.33	4	85.60	86.00	-1	14,058	-0.01%
2020/04/09	9	86.56	9	86.19	84.30	0	14,202	0.00%
2020/04/08	14	85.37	10	84.94	86.90	4	14,166	0.03%
2020/04/07	14	82.66	18	81.98	82.90	-4	13,825	-0.03%
2020/04/06	13	77.39	15	77.97	80.00	-2	13,642	-0.01%
2020/04/01	15	77.15	13	77.56	77.20	2	13,501	0.01%
2020/03/31	7	78.63	18	78.36	78.20	-11	13,445	-0.08%
2020/03/30	14	78.15	5	78.24	79.10	9	14,004	0.06%
2020/03/27	10	80.93	7	81.81	79.60	3	13,950	0.02%
2020/03/26	5	77.92	15.5	79.04	80.30	-10.5	13,817	-0.08%
2020/03/25	4	80.50	12	79.13	78.70	-8	13,737	-0.06%
2020/03/24	35	76.89	11	77.85	75.70	24	13,481	0.18%
2020/03/23	2	74.95	3	74.60	73.60	-1	13,586	-0.01%
2020/03/20	9	81.46	9.5	79.94	80.60	-0.5	13,512	0.00%
2020/03/19	7	77.96	8	78.26	75.80	-1	13,392	-0.01%
2020/03/18	6	85.62	5	86.14	84.20	1	13,093	0.01%
2020/03/17	17	86.00	17	86.11	84.20	0	13,013	0.00%
2020/03/16	10	91.36	2	92.00	86.50	8	12,937	0.06%
2020/03/13	12	89.46	12	89.04	91.70	0	12,861	0.00%
2020/03/12	6	93.68	1	96.40	94.00	5	12,576	0.04%
2020/03/11	3	100.83	11	101.69	98.50	-8	12,749	-0.06%
2020/03/10	17	100.64	2	99.25	102.00	15	13,169	0.11%
2020/03/09	14	100.56	1	101.50	98.30	13	13,222	0.10%
2020/03/06	5	106.40	0	0.00	106.00	5	13,026	0.04%
2020/03/05	4	107.63	4	108.38	109.00	0	12,961	0.00%
2020/03/04	11	103.59	13	105.15	103.50	-2	12,816	-0.02%
2020/03/03	15	108.73	3	109.00	106.50	12	12,681	0.09%
2020/03/02	4	106.00	9	105.17	108.50	-5	12,578	-0.04%
2020/02/27	5	105.60	6	106.25	105.00	-1	12,499	-0.01%
2020/02/26	4	110.75	3	110.17	108.50	1	12,399	0.01%
2020/02/25	46	110.95	13	111.31	113.00	33	12,235	0.27%
2020/02/24	86	112.82	21	113.29	112.50	65	12,185	0.53%
2020/02/21	2	116.00	2	116.25	116.50	0	12,075	0.00%
2020/02/20	3	117.33	45.1	116.73	117.00	-42.1	12,027	-0.35%
2020/02/19	113	115.89	193	115.34	116.00	-80	11,823	-0.68%	大買/大賣/
2020/02/18	165	111.52	118	114.14	110.50	47	11,515	0.41%	大買/大賣/
2020/02/17	9	111.72	70	112.14	113.00	-61	11,278	-0.54%
2020/02/14	15	107.07	4	106.38	108.00	11	10,837	0.10%
2020/02/13	21	103.52	8	103.25	102.00	13	10,571	0.12%
2020/02/12	14	105.00	15	105.57	103.50	-1	10,678	-0.01%
2020/02/10	0	0.00	15	101.00	101.00	-15	10,898	-0.14%
2020/02/07	2	103.75	0	0.00	103.00	2	10,875	0.02%
2020/02/06	11	103.68	3	104.50	103.50	8	11,007	0.07%
2020/02/05	2	102.25	11	101.64	102.00	-9	10,999	-0.08%
2020/02/04	5	98.90	6	98.83	101.00	-1	10,844	-0.01%
2020/02/03	2	96.40	4	96.65	98.20	-2	10,802	-0.02%
2020/01/31	1	98.30	0	0.00	98.20	1	10,721	0.01%
2020/01/30	3	96.43	5	99.06	96.30	-2	10,834	-0.02%
2020/01/20	6	107.33	6	106.92	107.00	0	10,654	0.00%
2020/01/17	3	107.00	8	106.06	105.00	-5	10,615	-0.05%
2020/01/16	6	102.75	9	104.00	104.50	-3	10,371	-0.03%
2020/01/15	15	101.77	229	101.27	102.00	-214	10,274	-2.08%	大賣/鉅額交易
2020/01/14	173	99.24	96.1	99.04	99.00	76.9	10,037	0.77%	大買/
2020/01/13	7	98.39	1	97.50	98.40	6	10,064	0.06%
2020/01/10	3	97.03	4	96.93	96.50	-1	10,379	-0.01%
2020/01/09	20	96.50	13	96.90	97.30	7	10,527	0.07%
2020/01/08	11.1	94.81	5.4	94.47	94.30	5.7	10,582	0.05%
2020/01/07	64	95.25	5	95.78	94.50	59	10,940	0.54%
2020/01/06	76	98.38	2	98.30	97.00	74	11,240	0.66%
2020/01/03	27	101.22	31	101.48	100.50	-4	11,207	-0.04%
2020/01/02	6	102.17	14.1	103.78	103.00	-8.1	11,089	-0.07%
2019/12/31	3	99.67	32	99.87	99.40	-29	10,868	-0.27%
2019/12/30	65	100.18	60	100.98	100.00	5	10,903	0.05%
2019/12/27	5	101.80	1	102.50	101.00	4	10,860	0.04%
2019/12/26	10	101.70	1	101.50	101.50	9	10,872	0.08%
2019/12/25	28	103.14	408	102.18	101.50	-380	10,938	-3.47%	大賣/鉅額交易
2019/12/24	24	98.44	3	98.27	99.00	21	10,393	0.20%
2019/12/23	1	98.00	74	97.64	98.00	-73	10,502	-0.70%
2019/12/20	76	97.51	2	97.70	97.80	74	10,555	0.70%
2019/12/19	32	96.90	192	95.88	95.70	-160	10,832	-1.48%	大賣/鉅額交易
2019/12/18	109	98.86	45.1	97.57	96.80	63.9	10,922	0.59%	大買/
2019/12/17	105	96.99	0	0.00	97.00	105	10,619	0.99%	大買/鉅額交易
2019/12/16	375	96.85	5.1	96.13	96.50	369.9	10,560	3.50%	大買/鉅額交易
2019/12/13	1	95.90	10	95.51	94.90	-9	10,457	-0.09%
2019/12/12	3	95.00	10	96.00	94.50	-7	10,397	-0.07%
2019/12/11	29	94.48	19	94.71	94.20	10	10,307	0.10%
2019/12/10	1	96.10	0	0.00	96.80	1	10,287	0.01%
2019/12/09	22	96.93	11	96.25	97.30	11	10,214	0.11%
2019/12/06	19	97.42	17	97.03	96.70	2	10,146	0.02%
2019/12/05	223	92.23	231	95.83	96.50	-8	9,750	-0.08%	大買/大賣/
2019/12/04	10	89.62	15	89.93	90.50	-5	9,211	-0.05%
2019/12/03	0	0.00	1	87.20	87.10	-1	8,989	-0.01%
2019/11/29	2	86.45	0	0.00	86.80	2	9,037	0.02%
2019/11/26	1.4	85.66	0	0.00	85.50	1.4	9,136	0.02%
2019/11/25	0.1	86.30	0	0.00	86.50	0.1	9,085	0.00%
2019/11/22	1	87.10	1	86.90	87.10	0	9,060	0.00%
2019/11/21	1	86.20	0.5	86.20	86.20	0.5	9,167	0.01%
2019/11/20	1	86.20	0	0.00	86.40	1	9,147	0.01%
2019/11/18	0	0.00	0.5	88.70	88.80	-0.5	9,172	-0.01%
2019/11/15	1	87.60	1	88.40	87.80	0	9,208	0.00%
2019/11/14	2	86.95	1	88.00	88.80	1	9,296	0.01%
2019/11/13	1	89.60	1	88.30	88.40	0	9,314	0.00%
2019/11/12	5	87.34	10	87.10	87.50	-5	9,337	-0.05%
2019/11/11	3	85.83	13.1	85.60	86.20	-10.1	9,336	-0.11%
2019/11/08	8.1	90.11	4.5	90.62	88.00	3.6	9,198	0.04%
2019/11/07	0.1	93.50	17	95.00	93.60	-17	8,931	-0.19%
2019/11/06	0	0.00	1	95.70	95.90	-1	8,881	-0.01%
2019/11/05	19.1	97.98	3	97.20	98.00	16.1	8,856	0.18%
2019/11/04	0	0.00	4	94.50	95.20	-4	8,702	-0.05%
2019/11/01	5.1	92.69	7	91.67	92.30	-2	8,580	-0.02%
2019/10/31	2	94.00	3	92.57	91.80	-1	8,647	-0.01%
2019/10/30	1	93.90	0.1	94.00	94.20	1	8,573	0.01%
2019/10/29	4.1	94.08	6	95.07	94.50	-2	8,572	-0.02%
2019/10/28	1.1	94.20	16	93.46	94.30	-15	8,454	-0.18%
2019/10/25	14.1	93.72	6	93.58	92.90	8.1	8,395	0.10%
2019/10/24	1	91.70	1	92.50	92.40	0	8,285	0.00%
2019/10/23	13	93.23	0	0.00	91.90	13	8,312	0.16%
2019/10/22	6	92.88	4	93.38	93.10	2	8,303	0.02%
2019/10/21	7	91.83	15	92.28	92.90	-8	8,247	-0.10%
2019/10/18	30	92.49	23	92.59	91.20	7	8,137	0.09%
2019/10/17	3	90.10	6	90.77	91.10	-3	7,788	-0.04%
2019/10/16	15	89.21	35	90.31	89.00	-20	7,667	-0.26%
2019/10/15	55	91.50	25	89.72	89.20	30	7,584	0.40%
2019/10/14	13	88.58	24	88.29	89.30	-11	7,306	-0.15%
2019/10/08	1	84.60	0	0.00	83.80	1	7,069	0.01%
2019/10/07	1	84.50	2	84.45	84.40	-1	7,055	-0.01%
2019/10/04	1	85.40	0	0.00	85.00	1	7,053	0.01%
2019/10/03	8	85.90	7	86.30	86.20	1	7,094	0.01%
2019/10/02	3	84.30	2	84.80	85.40	1	7,068	0.01%
2019/10/01	3	84.37	2	83.75	85.50	1	7,054	0.01%
2019/09/27	3	82.77	2	83.30	82.20	1	6,981	0.01%
2019/09/26	1	83.60	61	84.94	82.70	-60	7,004	-0.86%
2019/09/25	61	84.12	20	82.80	83.90	41	7,102	0.58%
2019/09/24	56	83.89	19	83.81	83.70	37	7,306	0.51%
2019/09/23	7	79.77	10	80.33	81.20	-3	7,012	-0.04%
2019/09/20	3	77.00	2	77.80	78.50	1	7,226	0.01%
2019/09/18	0	0.00	1	77.10	76.30	-1	7,461	-0.01%
2019/09/17	1	77.30	2	77.15	76.80	-1	7,502	-0.01%
2019/09/16	0.1	76.70	1	76.90	76.70	-1	7,591	-0.01%
2019/09/12	1	76.70	3	76.80	77.20	-2	7,719	-0.03%
2019/09/11	1	74.60	2	74.35	74.30	-1	7,775	-0.01%
2019/09/10	1	75.00	1	75.00	75.00	0	7,927	0.00%
2019/09/09	1	76.30	1	76.20	75.80	0	8,214	0.00%
2019/09/06	1	76.88	1	76.50	76.20	0	8,568	0.00%
2019/09/05	1	76.50	2	76.00	76.00	-1	8,781	-0.01%
2019/09/04	1	76.60	0	0.00	76.20	1	9,001	0.01%
2019/09/02	1	74.70	0	0.00	75.00	1	9,131	0.01%
2019/08/30	3	74.33	1	74.20	74.20	2	9,298	0.02%
2019/08/29	0	0.00	2	74.10	74.60	-2	9,377	-0.02%
2019/08/28	4	74.10	4	74.63	73.50	0	9,430	0.00%
2019/08/27	4	74.23	4	74.70	73.80	0	9,447	0.00%
2019/08/26	2	74.15	1	74.80	74.10	1	9,586	0.01%
2019/08/22	7	78.03	5	77.74	77.90	2	9,722	0.02%
2019/08/21	4	79.70	3	80.07	79.30	1	9,935	0.01%
2019/08/20	2	81.70	2	81.20	80.10	0	10,200	0.00%
2019/08/19	4	81.58	1	82.00	81.20	3	10,388	0.03%
2019/08/16	3	77.90	2	78.15	78.00	1	10,583	0.01%
2019/08/15	3	79.00	5	78.12	77.60	-2	10,991	-0.02%
2019/08/14	1	80.70	0	0.00	80.90	1	11,107	0.01%
2019/08/13	1	81.30	2	81.00	81.00	-1	11,418	-0.01%
2019/08/08	6	79.88	6	80.45	80.20	0	12,172	0.00%
2019/08/07	2	80.40	1	81.90	80.50	1	12,557	0.01%
2019/08/06	3	79.50	2	80.20	82.30	1	13,207	0.01%
2019/08/02	10	83.01	0	0.00	81.60	10	14,366	0.07%
2019/08/01	0	0.00	3	85.70	85.50	-3	14,369	-0.02%
2019/07/31	7	83.60	6	85.37	86.00	1	14,460	0.01%
2019/07/30	6	84.15	15	85.19	83.50	-9	14,407	-0.06%
2019/07/29	1	87.40	1	87.70	86.30	0	14,303	0.00%
2019/07/26	10	87.78	3	88.00	88.00	7	14,319	0.05%
2019/07/25	17	87.96	9	88.18	88.40	8	14,315	0.06%
2019/07/24	4	87.20	1	88.00	86.90	3	14,296	0.02%
2019/07/23	5	86.88	6	86.63	86.90	-1	14,345	-0.01%
2019/07/22	2	88.10	3	88.23	88.10	-1	14,336	-0.01%
2019/07/19	4	87.70	3	87.93	88.00	1	14,327	0.01%
2019/07/18	1	88.30	5	88.80	86.80	-4	14,457	-0.03%
2019/07/17	2	89.75	1	89.90	89.90	1	14,406	0.01%
2019/07/16	10	90.67	12	90.18	90.40	-2	14,443	-0.01%
2019/07/15	5	88.68	5.4	89.37	89.90	-0.4	14,399	0.00%
2019/07/12	10	88.28	7	88.80	87.90	3	14,471	0.02%
2019/07/11	2	88.20	0	0.00	87.30	2	14,373	0.01%
2019/07/10	0	0.00	2	86.60	86.70	-2	14,320	-0.01%
2019/07/09	12	86.33	9	86.17	85.70	3	14,289	0.02%
2019/07/08	1	87.10	7	87.76	87.50	-6	14,264	-0.04%
2019/07/05	15	86.84	18	87.06	87.30	-3	14,345	-0.02%
2019/07/04	7.1	85.97	3	86.27	85.80	4.1	14,340	0.03%
2019/07/03	5	86.78	3	87.27	85.90	2	14,760	0.01%
2019/07/02	16	86.03	25	86.94	87.60	-9	14,660	-0.06%
2019/07/01	16	85.08	27	85.13	85.90	-11	14,475	-0.08%
2019/06/28	4	81.03	205	80.87	81.60	-201	14,182	-1.42%	大賣/鉅額交易
2019/06/27	217	79.36	4	80.40	80.50	213	14,223	1.50%	大買/鉅額交易
2019/06/26	41.1	80.05	3	80.43	81.40	38.1	13,871	0.27%
2019/06/25	6	81.60	35	80.36	80.40	-29	13,831	-0.21%
2019/06/21	14	82.47	12	82.00	81.60	2	13,619	0.01%
2019/06/20	8	83.59	5	82.76	82.70	3	13,550	0.02%
2019/06/19	19	82.54	24	82.24	82.50	-5	13,490	-0.04%
2019/06/18	7	82.89	5	82.46	81.70	2	13,372	0.01%
2019/06/17	14	82.86	27	83.93	84.20	-13	13,326	-0.10%
2019/06/14	28.1	82.84	31.3	82.70	82.10	-3.1	13,108	-0.02%
2019/06/13	8	79.16	25	79.42	81.50	-17	12,776	-0.13%
2019/06/12	14	79.89	11	79.85	78.80	3	12,622	0.02%
2019/06/11	10	77.94	3	78.60	78.60	7	12,490	0.06%
2019/06/10	2	76.20	2	76.80	76.80	0	12,428	0.00%
2019/06/06	12	75.01	4	75.40	74.50	8	12,369	0.06%
2019/06/05	5	79.16	16	78.96	77.90	-11	12,215	-0.09%
2019/06/04	4	77.60	3	77.70	78.20	1	12,311	0.01%
2019/05/31	6	78.23	3	78.90	78.90	3	12,294	0.02%
2019/05/30	12	77.28	1	77.40	77.30	11	12,162	0.09%
2019/05/29	2	77.00	2	77.70	77.20	0	12,097	0.00%
2019/05/28	18	79.26	12	78.50	78.20	6	12,127	0.05%
2019/05/27	30	82.41	26	81.93	81.10	4	12,125	0.03%
2019/05/24	19	80.82	22	81.07	80.90	-3	11,956	-0.03%
2019/05/23	18	79.47	24	79.98	81.20	-6	11,812	-0.05%
2019/05/22	23	81.24	11	80.99	79.10	12	11,547	0.10%
2019/05/21	2	77.30	13	77.89	78.90	-11	11,219	-0.10%
2019/05/20	15	78.03	69	77.49	77.00	-54	11,084	-0.49%
2019/05/17	58	80.79	11	80.85	80.10	47	10,837	0.43%
2019/05/16	6	78.80	10	78.13	78.10	-4	10,412	-0.04%
2019/05/15	6	78.75	5	79.08	78.10	1	10,471	0.01%
2019/05/14	21	77.60	15	77.55	78.00	6	10,559	0.06%
2019/05/13	2	74.60	3	74.17	75.70	-1	10,001	-0.01%
2019/05/10	111	73.02	118	71.83	72.80	-7	9,585	-0.07%	大買/大賣/
2019/05/09	3	69.40	3	68.87	68.20	0	8,933	0.00%
2019/05/08	1	68.70	9	69.12	69.30	-8	8,874	-0.09%
2019/05/07	0	0.00	2	68.20	67.70	-2	8,904	-0.02%
2019/05/06	1	66.80	4	66.78	67.30	-3	9,224	-0.03%
2019/05/03	1	68.20	1	69.00	68.20	0	9,229	0.00%
2019/04/30	3	66.63	2	66.30	66.80	1	9,352	0.01%
2019/04/29	8	67.05	9	67.09	67.00	-1	9,419	-0.01%
2019/04/26	42	69.78	22	70.13	69.50	20	9,474	0.21%
2019/04/25	1	69.80	22	71.24	71.20	-21	9,531	-0.22%
2019/04/24	11	71.85	4	71.50	70.30	7	9,697	0.07%
2019/04/23	13	70.22	13	70.68	70.00	0	9,679	0.00%
2019/04/22	4	71.73	5	70.90	70.50	-1	9,950	-0.01%
2019/04/19	7	69.73	9	70.26	70.60	-2	9,991	-0.02%
2019/04/18	19	70.11	69.2	70.53	68.60	-50.2	10,232	-0.49%
2019/04/17	52	69.67	1	69.40	69.10	51	10,246	0.50%
2019/04/16	6	69.15	46	68.59	69.30	-40	10,261	-0.39%
2019/04/15	45	68.54	2	68.45	68.30	43	10,465	0.41%
2019/04/12	8	67.68	14	67.64	67.70	-6	10,741	-0.06%
2019/04/11	4	71.05	0	0.00	68.80	4	10,854	0.04%
2019/04/10	5	71.20	6	71.23	71.40	-1	10,908	-0.01%
2019/04/09	16	72.64	61	71.02	71.80	-45	10,984	-0.41%
2019/04/08	41	68.46	0	0.00	68.60	41	10,831	0.38%
2019/04/03	4	68.38	2	67.80	67.80	2	10,997	0.02%
2019/04/02	2	68.55	4	68.83	68.40	-2	11,241	-0.02%
2019/04/01	28	68.23	50	68.86	68.20	-22	11,713	-0.19%
2019/03/29	0.1	67.40	0	0.00	67.40	0.1	11,658	0.00%
2019/03/28	27	67.77	3	67.40	66.60	24	12,023	0.20%
2019/03/27	2	67.25	0	0.00	66.90	2	12,525	0.02%
2019/03/26	0	0.00	1	67.10	67.70	-1	12,713	-0.01%
2019/03/25	1	66.60	1	66.70	66.60	0	12,950	0.00%
2019/03/22	10	68.93	3	69.00	68.20	7	13,122	0.05%
2019/03/21	1	68.10	1	68.10	68.40	0	13,349	0.00%
2019/03/20	3	67.77	1	68.00	67.80	2	13,583	0.01%
2019/03/19	0	0.00	1	66.50	66.80	-1	13,849	-0.01%
2019/03/18	1	65.30	0	0.00	65.70	1	13,975	0.01%
2019/03/15	5	65.04	4	64.35	64.80	1	14,310	0.01%
2019/03/13	8	65.60	8	65.60	65.70	0	14,874	0.00%
2019/03/12	6	66.10	0	0.00	66.00	6	15,052	0.04%
2019/03/11	2	65.85	1	65.90	65.90	1	15,288	0.01%
2019/03/08	17	66.33	12	66.06	65.10	5	15,954	0.03%
2019/03/07	3	68.13	0	0.00	67.90	3	16,140	0.02%
2019/03/06	6	71.22	1	71.20	70.30	5	16,581	0.03%
2019/03/05	2	70.35	1	70.50	70.60	1	17,126	0.01%
2019/02/26	15	71.35	26	72.22	72.60	-11	17,810	-0.06%
2019/02/22	3	71.00	0	0.00	70.10	3	18,343	0.02%
2019/02/21	10	71.20	0	0.00	71.20	10	18,311	0.05%
2019/02/20	2	73.25	1	71.50	71.10	1	18,314	0.01%
2019/02/19	2	71.20	4	72.00	72.00	-2	18,362	-0.01%
2019/02/18	5	71.94	3	71.83	70.80	2	18,472	0.01%
2019/02/15	6	70.68	9	71.84	70.50	-3	18,677	-0.02%
2019/02/14	4	73.63	1	73.10	72.80	3	18,739	0.02%
2019/02/13	19	72.27	27	73.01	74.30	-8	18,546	-0.04%
2019/02/12	6	67.62	9	67.68	67.60	-3	18,191	-0.02%
2019/02/11	0	0.00	3	65.50	65.60	-3	18,539	-0.02%
2019/01/30	0	0.00	3	65.73	64.50	-3	18,765	-0.02%
2019/01/29	2.1	64.71	0	0.00	65.20	2.1	18,788	0.01%
2019/01/28	2	65.15	5	65.34	65.50	-3	18,875	-0.02%
2019/01/25	13.1	64.65	11	64.88	64.40	2.1	19,217	0.01%
2019/01/23	0	0.00	5	61.60	63.10	-5	19,101	-0.03%
2019/01/22	10	63.20	3	62.30	62.00	7	19,326	0.04%
2019/01/21	8	64.38	0	0.00	63.70	8	19,436	0.04%
2019/01/18	1	63.90	1	64.20	64.30	0	19,565	0.00%
2019/01/17	3	65.03	1	63.70	63.60	2	19,619	0.01%
2019/01/16	5	64.26	319	63.50	64.90	-314	19,722	-1.59%	大賣/鉅額交易
2019/01/15	2	62.90	45	62.78	62.90	-43	19,591	-0.22%
2019/01/14	409.5	61.91	59	60.90	61.40	350.5	19,557	1.79%	大買/鉅額交易
2019/01/11	4	64.40	4	64.10	63.30	0	19,391	0.00%
2019/01/10	4	64.73	7	65.29	64.00	-3	19,377	-0.02%
2019/01/09	3.1	62.83	12	63.44	62.60	-9	19,169	-0.05%
2019/01/07	7	63.81	2	63.65	63.20	5	19,279	0.03%
2019/01/04	24	61.43	27	61.91	62.90	-3	19,258	-0.02%
2019/01/03	4	62.65	5	62.74	61.60	-1	19,106	-0.01%
2019/01/02	3	62.67	23	62.99	62.80	-20	19,093	-0.10%
2018/12/28	27	61.73	7	61.41	61.20	20	19,120	0.10%
2018/12/27	11	61.37	14	61.36	61.20	-3	19,189	-0.02%
2018/12/26	4	60.15	2	59.60	58.50	2	18,918	0.01%
2018/12/25	17.1	58.99	5	58.82	60.80	12.1	18,881	0.06%
2018/12/24	17	59.94	17	60.65	60.00	0	18,659	0.00%
2018/12/22	5	61.78	3	61.50	63.50	2	18,227	0.01%
2018/12/21	32	61.88	24	61.95	63.40	8	18,292	0.04%
2018/12/20	23	63.47	18	63.94	61.70	5	18,034	0.03%
2018/12/19	7	70.24	14	69.48	68.50	-7	17,677	-0.04%
2018/12/18	6	70.77	9	70.62	70.00	-3	18,106	-0.02%
2018/12/17	7	71.01	12	70.53	71.00	-5	18,198	-0.03%
2018/12/14	37	67.20	32	68.23	69.20	5	18,092	0.03%
2018/12/13	8	69.69	1	70.40	69.80	7	17,965	0.04%
2018/12/12	14.1	70.61	9	69.60	69.30	5.1	17,838	0.03%
2018/12/11	8.3	69.39	6	69.37	68.60	2.3	17,780	0.01%
2018/12/10	10	69.71	11	69.45	69.60	-1	17,754	-0.01%
2018/12/07	6	73.83	0	0.00	72.70	6	17,516	0.03%
2018/12/06	11	74.64	32	73.59	74.10	-21	17,515	-0.12%
2018/12/05	3	78.20	5	78.16	78.00	-2	17,395	-0.01%
2018/12/04	10	83.52	10	82.65	82.10	0	17,367	0.00%
2018/12/03	18	88.24	16	85.84	85.20	2	17,253	0.01%
2018/11/30	7	84.49	8	84.55	84.50	-1	16,574	-0.01%
2018/11/29	3.1	83.70	33.1	82.69	85.80	-30	16,135	-0.19%
2018/11/28	46	80.26	26	80.40	79.90	20	15,623	0.13%
2018/11/27	30.1	75.40	94.8	75.45	76.00	-64.8	15,145	-0.43%
2018/11/26	87	73.35	4	74.03	73.50	83	14,850	0.56%
2018/11/23	35	74.61	27	73.15	72.00	8	14,732	0.05%
2018/11/22	18	76.11	20.1	74.35	72.80	-2.1	14,384	-0.01%
2018/11/21	17	74.79	17	74.94	77.50	0	13,991	0.00%
2018/11/20	4	70.25	4	69.65	70.50	0	13,555	0.00%
2018/11/19	4	69.88	0	0.00	70.10	4	13,594	0.03%
2018/11/16	6	69.58	0	0.00	69.00	6	13,591	0.04%
2018/11/15	1.1	68.95	9.1	69.85	70.00	-8.1	13,639	-0.06%
2018/11/14	17	70.39	12	69.09	68.00	5	13,554	0.04%
2018/11/13	2	69.70	2	68.45	71.50	0	13,511	0.00%
2018/11/12	2	68.65	61	66.79	69.00	-59	13,388	-0.44%
2018/11/09	68	67.59	9	66.07	67.50	59	13,312	0.44%
2018/11/08	13	70.62	13	69.52	66.20	0	13,209	0.00%
2018/11/07	11	65.86	11	66.43	69.80	0	12,822	0.00%
2018/11/06	11	66.48	11	65.89	63.50	0	12,780	0.00%
2018/11/05	8	66.15	7	66.23	67.40	1	12,809	0.01%
2018/11/02	72	66.48	65	66.28	66.40	7	12,814	0.05%
2018/11/01	6	62.18	4.2	63.20	63.30	1.8	12,502	0.01%
2018/10/31	0	0.00	9	57.60	57.60	-9	12,443	-0.07%
2018/10/30	19.1	52.06	17	51.27	52.40	2.1	12,483	0.02%
2018/10/29	6	49.19	5	49.88	51.80	1	12,405	0.01%
2018/10/26	6.1	51.68	4	51.50	47.10	2.1	12,467	0.02%
2018/10/25	0	0.00	1	52.30	50.40	-1	12,546	-0.01%
2018/10/24	2.3	56.50	1	58.00	56.00	1.3	12,412	0.01%
2018/10/19	4.2	62.32	3	62.00	61.80	1.2	12,158	0.01%
2018/10/18	12	65.78	11	66.47	65.30	1	12,057	0.01%
2018/10/17	1	64.90	3	65.10	65.20	-2	11,952	-0.02%
2018/10/16	4.1	65.52	4	65.68	64.00	0.1	11,921	0.00%
2018/10/15	4	63.33	3	63.47	63.10	1	11,781	0.01%
2018/10/12	7	64.27	10	64.18	64.10	-3	11,722	-0.03%
2018/10/11	16	63.57	2	64.55	63.50	14	11,552	0.12%
2018/10/09	15.1	69.65	15	70.35	70.50	0.1	11,443	0.00%
2018/10/08	38	68.15	45	67.81	68.00	-7	11,287	-0.06%
2018/10/05	18	72.69	25	71.58	70.00	-7	11,098	-0.06%
2018/10/04	8	74.85	11	75.02	75.80	-3	10,937	-0.03%
2018/10/03	13	77.39	11	75.88	74.90	2	10,944	0.02%
2018/10/02	18	79.87	12	79.23	78.50	6	10,874	0.06%
2018/10/01	2	79.70	23.1	78.63	79.90	-21.1	10,996	-0.19%
2018/09/28	36	79.28	5	78.56	78.40	31	11,180	0.28%
2018/09/27	5	78.42	3	78.70	77.30	2	11,181	0.02%
2018/09/26	8	78.01	12	77.78	79.50	-4	11,262	-0.04%
2018/09/25	37	82.08	39	80.94	78.10	-2	11,179	-0.02%
2018/09/21	8	79.98	24	79.18	81.50	-16	10,708	-0.15%
2018/09/20	6.1	74.67	2	74.55	74.60	4.1	10,431	0.04%
2018/09/19	5	76.72	24	76.42	74.30	-19	10,444	-0.18%
2018/09/18	6	71.43	7	72.40	73.90	-1	10,448	-0.01%
2018/09/17	34	74.21	28	73.78	74.70	6	10,570	0.06%
2018/09/14	23	71.57	3	70.97	72.10	20	10,320	0.19%
2018/09/13	4.1	65.75	32	65.61	65.60	-28	10,254	-0.27%
2018/09/12	36	64.78	65	68.35	64.40	-29	10,255	-0.28%
2018/09/11	77	70.00	15	69.54	69.50	62	10,055	0.62%
2018/09/10	5.1	73.63	10	71.64	69.50	-4.9	9,872	-0.05%
2018/09/07	5	82.80	4	80.75	77.20	1	9,740	0.01%
2018/09/04	0	0.00	5	84.54	84.40	-5	10,053	-0.05%
2018/09/03	2.1	83.04	2	84.15	83.80	0.1	10,218	0.00%
2018/08/31	12	86.42	1	86.60	88.00	11	10,583	0.10%
2018/08/30	1	88.00	0	0.00	87.50	1	10,763	0.01%
2018/08/29	3	87.10	3	86.50	87.40	0	11,085	0.00%
2018/08/27	10	87.40	0	0.00	88.20	10	11,612	0.09%
2018/08/24	3	84.03	23	83.87	84.50	-20	11,737	-0.17%
2018/08/22	4	85.13	3	84.50	87.30	1	12,328	0.01%
2018/08/21	0	0.00	5	86.06	86.60	-5	12,292	-0.04%
2018/08/20	3	85.77	13	84.02	84.20	-10	12,374	-0.08%
2018/08/17	2.1	92.57	2	90.20	90.20	0.1	12,304	0.00%
2018/08/16	1	91.60	0	0.00	92.80	1	12,390	0.01%
2018/08/14	0	0.00	1	87.50	91.50	-1	12,602	-0.01%
2018/08/13	4.2	89.29	9	88.13	88.40	-4.8	12,638	-0.04%
2018/08/10	0	0.00	1	93.80	93.00	-1	12,649	-0.01%
2018/08/09	11	97.27	10	95.00	96.10	1	12,911	0.01%
2018/08/08	8	100.01	1	102.50	95.60	7	13,595	0.05%
2018/08/07	16	101.72	13	102.46	102.50	3	13,996	0.02%
2018/08/06	4	97.97	2	98.80	99.50	2	14,580	0.01%
2018/08/03	3	92.93	7	94.83	97.00	-4	15,125	-0.03%
2018/08/02	5	94.08	4	92.35	92.00	1	15,089	0.01%
2018/08/01	5	100.56	5	101.20	99.20	0	15,010	0.00%
2018/07/31	11	106.45	12	108.00	105.00	-1	15,036	-0.01%
2018/07/30	11	107.45	10	110.00	107.00	1	15,173	0.01%
2018/07/27	10	110.00	10	110.50	113.00	0	15,325	0.00%
2018/07/26	7	111.79	5	114.50	110.00	2	15,574	0.01%
2018/07/25	1	111.50	3	112.50	113.00	-2	15,812	-0.01%
2018/07/23	2	108.98	0	0.00	108.00	2	16,091	0.01%
2018/07/20	3	116.00	0	0.00	115.00	3	16,295	0.02%
2018/07/19	1	112.00	2.1	115.49	115.50	-1.1	16,418	-0.01%
2018/07/18	0.1	109.50	0	0.00	109.50	0.1	16,549	0.00%
2018/07/17	1	115.00	1	115.50	115.00	0	16,632	0.00%
2018/07/12	0	0.00	2	115.00	116.00	-2	17,768	-0.01%
2018/07/11	0	0.00	1	113.00	113.00	-1	18,121	-0.01%
2018/07/10	10	116.00	5	115.00	115.00	5	18,706	0.03%
2018/07/09	1	116.00	4	114.13	114.00	-3	19,373	-0.02%
2018/07/06	29	113.53	13	111.46	117.50	16	19,510	0.08%
2018/07/05	11	107.32	11	108.09	107.00	0	19,568	0.00%
2018/07/04	1	106.50	2	109.75	107.00	-1	19,769	-0.01%
2018/07/03	12	116.00	4	116.13	115.50	8	20,025	0.04%
2018/07/02	3	117.50	4	121.88	115.50	-1	20,029	0.00%
2018/06/29	110	123.41	10	124.00	123.00	100	19,974	0.50%	大買/
2018/06/28	20	126.00	11	124.91	123.00	9	20,003	0.04%
2018/06/27	11	125.91	13	127.27	128.00	-2	20,283	-0.01%
2018/06/26	1	129.50	8	127.63	125.00	-7	20,572	-0.03%
2018/06/25	14	123.04	1	127.00	127.00	13	20,422	0.06%
2018/06/22	8	124.00	13	124.62	124.00	-5	20,571	-0.02%
2018/06/21	4	126.50	32	127.98	129.00	-28	20,592	-0.14%
2018/06/20	84.1	119.76	16	122.53	123.00	68.1	20,819	0.33%
2018/06/19	16	124.53	26	125.77	124.00	-10	21,083	-0.05%
2018/06/15	1	127.50	1	127.00	128.00	0	21,343	0.00%
2018/06/14	0	0.00	10	127.50	127.50	-10	21,757	-0.05%
2018/06/13	13	125.73	11	126.82	127.50	2	22,584	0.01%
2018/06/12	4	128.00	28	128.46	128.00	-24	22,755	-0.11%
2018/06/11	23	123.04	153	123.21	125.50	-130	22,574	-0.58%	大賣/鉅額交易
2018/06/08	18	115.50	21	115.71	120.50	-3	22,440	-0.01%
2018/06/07	4	127.00	7	125.00	125.00	-3	22,077	-0.01%
2018/06/06	13	124.00	15	125.03	128.00	-2	22,058	-0.01%
2018/06/05	55	126.60	39	128.72	122.50	16	21,956	0.07%
2018/06/04	17	136.44	6	136.42	136.00	11	21,514	0.05%
2018/06/01	32	138.42	31	140.39	137.00	1	21,474	0.00%
2018/05/31	12	145.50	31	145.61	141.00	-19	21,435	-0.09%
2018/05/30	39	143.50	27	143.26	143.00	12	20,992	0.06%
2018/05/29	20	143.78	5	145.40	143.00	15	20,769	0.07%
2018/05/28	4	143.25	4	144.13	142.00	0	20,607	0.00%
2018/05/25	8	139.56	15	139.50	140.00	-7	20,488	-0.03%
2018/05/24	4	137.50	3	136.50	138.00	1	20,424	0.00%
2018/05/23	9	138.11	10	138.10	137.00	-1	20,377	0.00%
2018/05/22	19	140.74	27	138.31	136.50	-8	20,225	-0.04%
2018/05/21	2	141.00	3	138.83	141.00	-1	20,225	0.00%
2018/05/18	13.5	138.78	14	138.36	139.00	-0.5	20,217	0.00%
2018/05/17	21.1	139.36	17	137.38	136.50	4.1	20,166	0.02%
2018/05/16	48	146.82	37	149.84	141.50	11	20,054	0.05%
2018/05/15	36	145.13	42	145.00	141.00	-6	19,651	-0.03%
2018/05/14	41	148.73	45.1	146.47	151.00	-4.1	19,438	-0.02%
2018/05/11	31	140.21	40	138.93	137.50	-9	18,840	-0.05%
2018/05/10	10	131.60	23	133.83	135.50	-13	18,366	-0.07%
2018/05/09	12	133.38	9	131.83	131.00	3	18,655	0.02%
2018/05/08	15	134.23	13	134.42	132.00	2	18,633	0.01%
2018/05/07	25	130.92	8	128.44	131.00	17	18,638	0.09%
2018/05/04	4	125.88	19	129.53	127.00	-15	18,647	-0.08%
2018/05/03	21	134.02	16	135.22	130.50	5	19,036	0.03%
2018/05/02	5	134.10	10	132.75	134.50	-5	19,101	-0.03%
2018/04/30	12	129.67	3	130.33	129.00	9	19,276	0.05%
2018/04/27	10	132.95	5	132.40	131.00	5	19,738	0.03%
2018/04/26	8	128.25	23	128.78	128.50	-15	20,196	-0.07%
2018/04/25	3	125.50	12	124.00	124.00	-9	20,437	-0.04%
2018/04/24	32	122.92	19	122.24	120.50	13	20,453	0.06%
2018/04/23	3	128.67	5	133.50	128.00	-2	20,274	-0.01%
2018/04/20	27	134.98	20	133.48	133.00	7	20,187	0.03%
2018/04/19	22	137.77	39	138.95	138.50	-17	19,928	-0.09%
2018/04/18	15	131.27	28.2	130.46	133.00	-13.2	19,375	-0.07%
2018/04/17	30	134.73	26.4	131.44	127.50	3.6	19,068	0.02%
2018/04/16	48	135.22	44	134.81	139.00	4	18,751	0.02%
2018/04/13	51	126.24	66	129.14	130.00	-15	18,183	-0.08%
2018/04/12	11	119.09	6	119.17	120.00	5	17,461	0.03%
2018/04/11	14	118.64	24.1	118.70	116.50	-10.1	17,297	-0.06%
2018/04/10	11	117.05	7	116.71	115.50	4	17,082	0.02%
2018/04/09	18	111.67	42	111.95	115.50	-24	17,027	-0.14%
2018/04/03	10	106.35	10	105.55	105.50	0	16,574	0.00%
2018/04/02	7	106.71	5	105.80	105.00	2	16,475	0.01%
2018/03/31	11	106.82	5	106.00	106.50	6	16,428	0.04%
2018/03/30	14	109.00	83	109.86	107.50	-69	16,426	-0.42%
2018/03/29	106	108.13	24.1	108.39	107.50	82	16,147	0.51%	大買/
2018/03/28	1	101.50	15	102.50	102.00	-14	15,663	-0.09%
2018/03/27	15	103.83	21	104.43	104.50	-6	15,543	-0.04%
2018/03/26	6	100.07	2	100.50	100.50	4	15,389	0.03%
2018/03/23	17	100.89	7	99.29	99.10	10	15,300	0.07%
2018/03/22	39.1	108.42	44.1	108.95	105.50	-5	14,998	-0.03%
2018/03/21	4.1	107.61	5	107.80	107.00	-0.9	14,641	-0.01%
2018/03/20	27	107.22	31.5	108.79	111.00	-4.5	14,362	-0.03%
2018/03/19	120	105.93	136	107.62	105.50	-16	13,950	-0.11%	大買/大賣/
2018/03/16	26.3	98.42	31.1	98.93	98.80	-4.9	13,064	-0.04%
2018/03/15	0.3	95.80	5	96.10	96.10	-4.8	12,772	-0.04%
2018/03/14	8	95.64	63	96.05	95.80	-55	12,853	-0.43%
2018/03/13	76	98.83	15	97.28	97.20	61	13,013	0.47%
2018/03/12	8	97.96	19	97.48	97.30	-11	13,020	-0.08%
2018/03/09	15	94.62	21	95.07	95.60	-6	12,930	-0.05%
2018/03/08	10	92.12	5	91.92	91.80	5	12,835	0.04%
2018/03/07	12	92.30	14	90.96	90.90	-2	12,893	-0.02%
2018/03/06	11	90.91	12	91.03	91.50	-1	13,000	-0.01%
2018/03/05	0	0.00	2	88.00	87.50	-2	13,032	-0.02%
2018/03/02	42	88.00	4	88.50	88.90	38	13,097	0.29%
2018/03/01	13	89.74	62	89.08	89.10	-49	13,126	-0.37%
2018/02/27	2	90.65	0	0.00	89.80	2	13,196	0.02%
2018/02/26	15	92.57	0.5	90.90	90.80	14.5	13,182	0.11%
2018/02/23	21.1	95.59	12	92.70	92.30	9.1	13,170	0.07%
2018/02/22	9	93.27	3	93.60	93.60	6	13,360	0.04%
2018/02/21	1	93.00	0	0.00	93.80	1	13,935	0.01%
2018/02/12	8	89.15	4	88.48	88.00	4	13,860	0.03%
2018/02/09	26	89.67	24	89.75	89.00	2	13,859	0.01%
2018/02/08	12	94.93	5	92.66	93.70	7	13,774	0.05%
2018/02/07	61	98.32	46	98.63	96.10	15	13,596	0.11%
2018/02/06	32	93.94	29.1	91.96	92.50	2.9	13,462	0.02%
2018/02/05	4	98.50	6	99.23	101.50	-2	13,530	-0.01%
2018/02/02	15	99.97	15	99.90	99.90	0	13,821	0.00%
2018/02/01	35	103.91	25	104.96	102.00	10	13,956	0.07%
2018/01/31	26	99.89	27	100.94	101.50	-1	13,751	-0.01%
2018/01/30	15	100.71	20	100.47	100.50	-5	13,742	-0.04%
2018/01/29	13	96.57	5	97.44	99.50	8	13,513	0.06%
2018/01/26	62	100.94	40	100.59	94.40	22	13,519	0.16%
2018/01/25	4	99.18	5.4	99.06	100.00	-1.4	13,241	-0.01%
2018/01/24	3	99.37	5	99.24	99.00	-2	13,005	-0.02%
2018/01/23	17	99.41	18	97.29	97.50	-1	12,675	-0.01%
2018/01/22	11	95.01	44.5	93.99	97.60	-33.5	12,323	-0.27%
2018/01/19	72	87.57	48	87.10	88.80	24	12,166	0.20%
2018/01/18	1	82.50	5.1	84.19	83.70	-4.1	11,858	-0.03%
2018/01/17	2	81.50	2	81.30	81.40	0	12,138	0.00%
2018/01/16	5	81.42	5	81.56	81.50	0	12,388	0.00%
2018/01/15	0	0.00	3	81.67	81.90	-3	12,650	-0.02%
2018/01/12	0	0.00	16	79.89	80.00	-16	13,230	-0.12%
2018/01/11	0	0.00	21	79.36	79.10	-21	13,565	-0.15%
2018/01/10	4	79.48	1.4	79.42	79.00	2.6	13,939	0.02%
2018/01/05	22	82.95	9	83.47	81.70	13	15,666	0.08%
2018/01/04	3	81.73	1	81.50	81.40	2	16,200	0.01%
2018/01/03	4	80.35	12	79.58	81.60	-8	16,207	-0.05%
2018/01/02	3	76.13	0	0.00	76.30	3	16,057	0.02%