中美晶 (5483)-臺銀-臺中券商分點個股進出

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
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:14:30

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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8	161.38	1.1	163.36	163.50	6.9	3,276	0.21%
2024/11/20	0.1	161.00	10	162.00	162.50	-9.9	3,245	-0.31%
2024/11/19	3	159.84	4	161.50	162.00	-1	3,215	-0.03%
2024/11/18	15	160.67	15	162.23	162.50	0	3,163	0.00%
2024/11/15	1.1	161.00	17	161.65	161.00	-15.9	3,153	-0.50%
2024/11/14	4	158.75	16	159.47	159.00	-12	3,130	-0.38%
2024/11/13	2	158.50	0	0.00	158.00	2	3,127	0.06%
2024/11/12	8	160.13	0	0.00	159.50	8	3,126	0.26%
2024/11/11	4.5	162.72	2	163.50	163.00	2.5	3,094	0.08%
2024/11/08	9	163.78	21.2	163.65	163.50	-12.2	3,044	-0.40%
2024/11/07	2	153.28	2	155.75	155.50	0	2,950	0.00%
2024/11/06	11.2	154.01	0	0.00	153.50	11.2	2,897	0.39%
2024/11/05	1.3	154.00	3	155.17	157.00	-1.7	2,909	-0.06%
2024/11/04	2	157.00	1	156.00	154.50	1	2,924	0.03%
2024/11/01	6.1	157.89	2	155.00	158.50	4.1	3,005	0.14%
2024/10/30	3.4	158.45	3	159.33	157.50	0.4	3,020	0.01%
2024/10/29	6.3	159.46	1	160.00	159.00	5.3	3,029	0.17%
2024/10/28	2	162.75	1	163.50	162.00	1	3,060	0.03%
2024/10/25	2.2	163.53	0	0.00	163.00	2.2	3,118	0.07%
2024/10/24	1.3	163.75	0	0.00	162.00	1.3	3,162	0.04%
2024/10/23	1	164.49	6	163.67	163.50	-5	3,239	-0.15%
2024/10/22	2.1	163.26	0	0.00	163.50	2.1	3,300	0.06%
2024/10/21	2.1	163.28	1	163.52	163.50	1.1	3,370	0.03%
2024/10/18	8.4	163.55	1.1	166.77	162.00	7.3	3,442	0.21%
2024/10/17	5.1	166.01	2	166.00	166.00	3.1	3,511	0.09%
2024/10/16	5.1	165.60	1.4	166.14	165.00	3.7	3,566	0.10%
2024/10/15	23.4	168.63	16	167.03	166.50	7.4	3,587	0.21%
2024/10/14	0.1	168.60	2	167.50	168.50	-1.9	3,593	-0.05%
2024/10/11	4.3	165.28	0	0.00	166.00	4.3	3,592	0.12%
2024/10/09	4	166.76	3.2	166.91	166.00	0.8	3,571	0.02%
2024/10/08	3.2	167.03	4	166.25	166.00	-0.8	3,573	-0.02%
2024/10/07	4.9	168.75	0.5	169.50	168.00	4.4	3,587	0.12%
2024/10/04	9.4	171.53	1.2	171.17	170.00	8.2	3,585	0.23%
2024/10/01	1.5	174.86	0	0.00	176.00	1.5	3,556	0.04%
2024/09/30	2	176.25	7	176.64	177.00	-5	3,577	-0.14%
2024/09/27	2.1	173.45	5.2	175.33	175.00	-3	3,614	-0.08%
2024/09/26	8.1	174.34	2	174.50	173.00	6.1	3,660	0.17%
2024/09/25	4	175.50	6.1	175.59	176.00	-2.1	3,662	-0.06%
2024/09/24	11.1	172.11	1	173.50	172.00	10.1	3,608	0.28%
2024/09/23	9.1	175.74	0	0.00	175.50	9.1	3,506	0.26%
2024/09/20	3.2	181.65	0	0.00	178.50	3.2	3,469	0.09%
2024/09/19	1.1	183.05	1	184.00	181.50	0.1	3,449	0.00%
2024/09/18	1	184.50	0	186.50	184.00	1	3,439	0.03%
2024/09/16	1.2	186.83	2	186.25	186.00	-0.8	3,457	-0.02%
2024/09/12	3	182.67	1	183.50	184.50	2	3,540	0.06%
2024/09/11	3.9	180.29	0	0.00	180.50	3.9	3,550	0.11%
2024/09/10	5	187.00	4	185.75	184.00	1	3,502	0.03%
2024/09/05	0.2	193.00	0.1	192.00	191.00	0.1	3,507	0.00%
2024/09/04	9.1	189.90	9	191.67	189.00	0.1	3,535	0.00%
2024/09/03	0	0.00	0	199.00	196.50	0	3,527	0.00%
2024/08/30	0.2	196.50	0	0.00	199.00	0.2	3,583	0.01%
2024/08/27	0.1	196.02	0.1	196.00	199.00	0	3,748	0.00%
2024/08/23	1	197.50	0	0.00	200.00	1	3,827	0.03%
2024/08/22	0	0.00	2	200.25	201.50	-2	3,842	-0.05%
2024/08/21	0	194.50	0	0.00	198.50	0	3,858	0.00%
2024/08/20	1	195.00	2	194.50	195.50	-1	3,869	-0.02%
2024/08/19	15	190.50	16	192.63	194.50	-1	3,950	-0.02%
2024/08/16	10.1	190.50	10	193.00	190.50	0.1	3,999	0.00%
2024/08/15	15	188.50	16.1	190.07	188.50	-1.1	4,063	-0.03%
2024/08/13	0.1	188.00	0	0.00	186.50	0.1	4,209	0.00%
2024/08/12	0	188.00	1	188.50	188.00	-1	4,220	-0.02%
2024/08/09	0	187.50	1.1	187.45	186.50	-1.1	4,248	-0.03%
2024/08/08	1	183.50	0	0.00	183.50	1	4,263	0.02%
2024/08/07	2.2	184.55	2	186.75	186.00	0.2	4,326	0.01%
2024/08/06	0.1	181.50	1.3	183.62	181.00	-1.2	4,333	-0.03%
2024/08/05	1.2	177.47	1	177.00	182.00	0.2	4,312	0.00%
2024/08/02	1	193.01	1	192.50	191.50	0	4,258	0.00%
2024/08/01	1	197.03	1	198.50	198.50	0	4,283	0.00%
2024/07/31	1	192.50	0	0.00	192.50	1	4,295	0.02%
2024/07/30	1.1	194.59	0	194.50	198.00	1.1	4,293	0.02%
2024/07/29	4	198.01	0	0.00	195.00	4	4,267	0.09%
2024/07/26	2.1	198.23	3	198.00	199.50	-0.9	4,242	-0.02%
2024/07/23	2	213.04	0	0.00	215.50	2	4,175	0.05%
2024/07/22	11	218.82	14.1	217.99	215.50	-3.1	4,130	-0.07%
2024/07/19	2.1	226.01	11	227.05	225.00	-8.9	4,067	-0.22%
2024/07/18	1.1	223.82	6.2	223.62	230.00	-5.1	4,066	-0.13%
2024/07/17	0.1	226.67	0	0.00	223.50	0.1	3,999	0.00%
2024/07/16	0.1	230.77	3.2	230.38	227.50	-3.1	4,031	-0.08%
2024/07/15	1.5	233.67	3.9	233.14	233.00	-2.4	4,115	-0.06%
2024/07/12	1.1	227.17	0.5	231.50	232.50	0.6	4,145	0.01%
2024/07/11	2.1	229.45	1.4	229.29	231.00	0.6	4,157	0.02%
2024/07/10	4.4	227.77	5	227.80	229.00	-0.6	4,272	-0.01%
2024/07/09	4	222.50	1	224.91	225.50	3	4,295	0.07%
2024/07/08	3	222.00	2.3	223.70	224.50	0.7	4,285	0.02%
2024/07/05	0	219.50	3	222.00	224.00	-3	4,251	-0.07%
2024/07/04	0	219.62	8.1	220.24	222.00	-8	4,235	-0.19%
2024/07/03	13.3	214.09	11.2	215.37	217.00	2.2	4,217	0.05%
2024/07/02	18.6	217.78	2.2	216.21	217.00	16.5	4,160	0.40%
2024/07/01	1	222.00	21	220.74	222.00	-20	4,050	-0.49%
2024/06/28	13.1	217.50	1.4	217.85	217.50	11.8	4,044	0.29%
2024/06/27	15.1	219.43	1	218.00	218.00	14.1	4,159	0.34%
2024/06/26	0.2	220.09	15.4	219.98	221.50	-15.1	4,453	-0.34%
2024/06/25	1.3	215.84	48.2	216.84	218.00	-47	4,710	-1.00%
2024/06/24	14	213.50	34	215.78	213.50	-20	4,934	-0.41%
2024/06/21	1	213.50	0	0.00	214.00	1	5,046	0.02%
2024/06/20	2	215.98	2.1	214.29	215.50	-0.1	5,106	0.00%
2024/06/19	2.1	213.27	1.3	218.22	210.50	0.8	5,254	0.02%
2024/06/18	0	213.50	0.4	213.00	214.00	-0.4	5,567	-0.01%
2024/06/17	0.1	211.00	1	210.50	212.50	-1	6,185	-0.02%
2024/06/14	14.2	210.50	1	210.50	210.50	13.2	6,672	0.20%
2024/06/13	14.1	211.50	2	212.25	211.50	12.1	6,736	0.18%
2024/06/12	1	211.49	0.2	211.50	212.50	0.8	6,807	0.01%
2024/06/11	0.1	209.50	1.1	210.45	210.00	-1	6,994	-0.01%
2024/06/07	16	212.12	3.1	210.95	209.50	12.9	7,164	0.18%
2024/06/06	14.3	212.46	1.3	211.58	212.00	13	7,245	0.18%
2024/06/05	18.1	213.97	15	213.10	213.50	3.1	7,340	0.04%
2024/06/04	15.3	211.51	15.7	212.53	212.50	-0.5	7,787	-0.01%
2024/06/03	13.5	210.57	17	211.69	214.00	-3.5	7,889	-0.04%
2024/05/31	16.6	208.11	18.1	206.56	208.50	-1.5	7,851	-0.02%
2024/05/30	14.1	200.02	14	201.50	205.50	0	7,872	0.00%
2024/05/29	16.3	202.09	14.1	203.85	203.00	2.2	7,885	0.03%
2024/05/28	15.3	204.54	14.3	205.50	205.00	0.9	7,951	0.01%
2024/05/27	15	205.83	14.2	204.02	205.50	0.8	7,949	0.01%
2024/05/24	1.1	201.94	0	0.00	202.50	1.1	7,948	0.01%
2024/05/23	1.1	202.95	2.1	203.19	201.50	-1	7,944	-0.01%
2024/05/22	0.1	203.50	4.2	202.62	202.50	-4.1	7,874	-0.05%
2024/05/21	0	197.83	2.1	198.98	199.00	-2	7,822	-0.03%
2024/05/20	2.2	199.44	11	198.86	199.00	-8.8	7,770	-0.11%
2024/05/17	21.3	196.47	23.1	193.68	195.50	-1.8	7,679	-0.02%
2024/05/16	0.4	191.50	1.6	191.51	191.50	-1.3	7,631	-0.02%
2024/05/15	7	189.86	0	0.00	191.00	7	7,680	0.09%
2024/05/14	0.1	189.50	0.1	190.00	189.00	0	7,778	0.00%
2024/05/13	6.7	190.12	5	190.00	189.00	1.7	7,797	0.02%
2024/05/10	1	193.00	2.2	195.17	194.50	-1.2	7,742	-0.01%
2024/05/09	3	194.00	6	194.00	194.00	-3	7,689	-0.04%
2024/05/08	4.2	191.89	3	192.00	193.00	1.2	7,684	0.02%
2024/05/07	21	193.67	15	194.00	194.00	6	7,657	0.08%
2024/05/06	17	193.94	18.4	194.88	197.00	-1.4	7,633	-0.02%
2024/05/03	5	195.31	6.2	194.73	192.50	-1.2	7,644	-0.02%
2024/05/02	0	0.00	1	193.50	196.00	-1	7,677	-0.01%
2024/04/30	0.2	194.09	0.1	195.50	195.50	0.2	7,715	0.00%
2024/04/29	1.1	193.50	0	0.00	194.50	1.1	7,770	0.01%
2024/04/26	11.1	192.68	0	0.00	192.50	11.1	7,809	0.14%
2024/04/25	17.2	192.01	15	192.47	191.50	2.2	7,832	0.03%
2024/04/24	11.1	195.38	14.1	194.36	194.00	-3	7,903	-0.04%
2024/04/23	4.1	190.37	1	189.00	188.50	3.1	7,969	0.04%
2024/04/22	3.2	189.48	1.1	191.77	188.50	2.1	8,055	0.03%
2024/04/19	10.5	193.99	22.5	194.48	192.00	-12	8,008	-0.15%
2024/04/18	2	199.50	4	199.50	199.50	-2	7,978	-0.02%
2024/04/17	2	202.50	1	203.00	202.00	1	8,054	0.01%
2024/04/16	5.5	199.18	4.3	199.25	199.00	1.2	8,071	0.02%
2024/04/15	2.3	207.43	1.8	208.54	208.50	0.5	7,963	0.01%
2024/04/12	7.1	212.35	2	210.75	211.50	5.1	7,933	0.06%
2024/04/11	2.5	208.93	1.5	210.33	210.00	1	7,977	0.01%
2024/04/10	4.9	212.43	5	212.50	211.00	-0.1	8,052	0.00%
2024/04/09	1.5	210.20	1	211.00	210.50	0.5	8,170	0.01%
2024/04/08	6.1	209.83	5	210.60	210.50	1	8,228	0.01%
2024/04/03	2.1	211.48	1	209.05	211.00	1	8,250	0.01%
2024/04/02	8	210.44	5	210.90	209.50	3	8,294	0.04%
2024/04/01	6.2	209.86	3	211.33	208.00	3.2	8,371	0.04%
2024/03/29	7.4	213.70	13.8	214.82	214.50	-6.4	8,349	-0.08%
2024/03/28	18.2	216.66	0.1	220.97	215.00	18.1	8,105	0.22%
2024/03/27	15.7	219.66	17	220.64	223.50	-1.3	7,891	-0.02%
2024/03/26	6.5	217.02	6.1	217.73	214.00	0.4	7,710	0.00%
2024/03/25	22.8	221.31	6.6	221.34	220.00	16.2	7,706	0.21%
2024/03/22	7.9	227.05	6.4	225.13	224.00	1.5	7,788	0.02%
2024/03/21	26.7	235.43	17.5	232.62	232.50	9.2	7,772	0.12%
2024/03/20	27.5	237.30	21.1	238.57	240.00	6.4	7,614	0.08%
2024/03/19	9.6	221.65	32.4	225.45	226.00	-22.9	7,048	-0.32%
2024/03/18	4.2	207.07	1.4	207.07	207.50	2.8	6,610	0.04%
2024/03/15	15.5	207.34	3.2	208.59	207.50	12.3	6,664	0.18%
2024/03/14	11.1	214.62	6.8	213.10	208.50	4.3	6,596	0.07%
2024/03/13	5.7	218.85	39.7	218.31	215.50	-34	6,432	-0.53%
2024/03/12	7	211.64	8.4	210.74	214.50	-1.4	6,260	-0.02%
2024/03/11	40.3	209.89	20.2	210.76	209.00	20.1	6,205	0.32%
2024/03/08	26.6	211.18	51	211.77	209.00	-24.4	6,145	-0.40%
2024/03/07	17.5	198.75	19.1	199.34	200.50	-1.5	5,714	-0.03%
2024/03/06	3.2	196.31	2	196.75	197.00	1.2	5,628	0.02%
2024/03/05	2.1	194.60	17.6	195.70	197.00	-15.5	5,650	-0.27%
2024/03/04	15	193.00	28.4	192.40	193.50	-13.3	5,690	-0.23%
2024/03/01	13.1	190.43	18.1	190.31	189.50	-5	5,804	-0.09%
2024/02/29	16	186.00	16	186.81	185.50	0	5,752	0.00%
2024/02/27	18.1	186.99	15.3	188.37	186.00	2.9	5,798	0.05%
2024/02/26	3.1	188.34	19	188.79	188.00	-16	5,791	-0.28%
2024/02/23	4	188.62	3	187.67	187.00	1	5,808	0.02%
2024/02/22	0	188.50	26.1	188.06	188.50	-26.1	5,836	-0.45%
2024/02/21	1	186.48	33	186.00	185.50	-32	5,847	-0.55%
2024/02/20	1.2	185.93	15	184.57	186.00	-13.8	5,879	-0.24%
2024/02/19	10	184.45	1.1	184.18	184.50	8.9	5,904	0.15%
2024/02/16	24.2	181.68	16.1	183.49	184.00	8.1	5,919	0.14%
2024/02/15	32.2	183.81	17.4	184.12	184.00	14.7	5,927	0.25%
2024/02/05	0.1	190.50	1.5	190.00	192.00	-1.4	5,864	-0.02%
2024/02/02	3	191.33	4	191.13	191.00	-1	5,886	-0.02%
2024/02/01	4.1	192.62	1.3	192.02	191.50	2.9	5,896	0.05%
2024/01/31	2	192.50	2	192.25	192.00	0	5,965	0.00%
2024/01/30	2.2	192.06	2	193.00	192.50	0.2	5,984	0.00%
2024/01/29	0.3	193.73	0	0.00	194.00	0.3	6,038	0.00%
2024/01/26	5.3	192.65	2	193.75	192.50	3.3	6,078	0.06%
2024/01/25	29.1	196.50	2.4	195.93	195.00	26.7	6,152	0.43%
2024/01/24	5	202.90	36.9	202.62	203.50	-31.9	6,207	-0.51%
2024/01/23	0	0.00	7	198.29	201.00	-7	6,164	-0.11%
2024/01/22	19.1	196.45	16.2	195.55	196.00	2.9	6,117	0.05%
2024/01/19	3	196.00	6.8	196.42	197.50	-3.8	6,077	-0.06%
2024/01/18	4.7	192.06	8.3	192.14	195.50	-3.6	6,074	-0.06%
2024/01/17	31	193.08	18.2	192.60	191.00	12.8	5,984	0.21%
2024/01/16	24.3	196.11	19	195.29	196.00	5.3	5,862	0.09%
2024/01/15	2	200.50	1	199.50	201.00	1	5,754	0.02%
2024/01/12	17	197.26	4.1	199.10	200.00	12.9	5,744	0.22%
2024/01/11	4	200.00	21.1	200.19	200.00	-17.1	5,675	-0.30%
2024/01/10	15	191.00	32.4	193.64	196.50	-17.4	5,572	-0.31%
2024/01/09	1	193.50	4.3	192.76	193.00	-3.3	5,525	-0.06%
2024/01/08	16	191.97	15.9	190.09	192.50	0.1	5,490	0.00%
2024/01/05	1.7	190.36	3	191.76	191.50	-1.3	5,465	-0.02%
2024/01/04	18.3	191.42	2	190.75	191.50	16.3	5,417	0.30%
2024/01/03	37.1	193.79	1.1	193.57	193.00	36.1	5,373	0.67%
2024/01/02	15.3	193.53	3.4	200.69	201.00	12	5,226	0.23%
2023/12/29	15.6	194.50	12.2	193.39	196.00	3.4	5,147	0.07%
2023/12/28	20.4	198.90	12.1	196.42	196.00	8.4	5,112	0.16%
2023/12/27	22.9	202.44	7.2	202.00	200.50	15.7	5,047	0.31%
2023/12/26	30.3	203.73	35.6	200.28	207.50	-5.3	4,939	-0.11%
2023/12/25	16.1	195.69	15	198.50	198.50	1.1	4,817	0.02%
2023/12/22	16	197.90	16	198.94	199.00	0	4,744	0.00%
2023/12/21	15.1	195.11	19.1	197.37	198.50	-4	4,666	-0.09%
2023/12/20	21.1	198.62	1.5	199.87	198.00	19.6	4,595	0.43%
2023/12/19	21.8	197.13	16.9	198.44	200.50	4.9	4,467	0.11%
2023/12/18	20.8	200.90	26.9	199.36	200.50	-6.2	4,314	-0.14%
2023/12/15	20.3	197.01	39.5	196.52	197.50	-19.3	4,171	-0.46%
2023/12/14	3.1	188.88	22.9	189.74	191.50	-19.8	3,986	-0.50%
2023/12/13	2.2	187.82	7.1	188.43	187.50	-4.9	3,933	-0.12%
2023/12/12	6.2	190.54	10.1	189.91	190.50	-3.9	3,934	-0.10%
2023/12/11	11.3	185.00	13	185.50	185.50	-1.8	3,931	-0.04%
2023/12/08	14	185.36	14.4	185.99	184.50	-0.4	3,926	-0.01%
2023/12/07	15.1	184.77	18	185.33	183.50	-2.9	3,939	-0.07%
2023/12/06	4	183.25	20.3	184.52	184.50	-16.3	3,910	-0.42%
2023/12/05	18.1	179.06	3	180.50	180.50	15.1	3,885	0.39%
2023/12/04	1.7	183.80	0.2	183.94	183.00	1.5	3,840	0.04%
2023/12/01	1	183.00	18.4	183.62	184.50	-17.4	3,828	-0.45%
2023/11/30	19.3	184.03	19.3	185.26	183.00	-0.1	3,797	0.00%
2023/11/29	25.3	184.23	29.4	185.05	185.00	-4.1	3,750	-0.11%
2023/11/28	11.5	183.25	48.2	182.82	182.00	-36.7	3,641	-1.01%
2023/11/27	8.3	178.00	8.6	178.94	177.50	-0.3	3,479	-0.01%
2023/11/24	0.1	178.50	19.1	177.79	179.00	-19.1	3,449	-0.55%
2023/11/22	10	174.40	9	174.78	173.50	1	3,373	0.03%
2023/11/21	8	175.50	8	175.50	175.00	0	3,346	0.00%
2023/11/20	10.2	176.37	11	175.00	175.00	-0.8	3,336	-0.02%
2023/11/17	2.4	176.62	14	177.43	177.50	-11.6	3,321	-0.35%
2023/11/16	9	173.44	9	175.11	176.50	0	3,282	0.00%
2023/11/15	9	173.56	1.6	174.25	174.00	7.4	3,243	0.23%
2023/11/14	14.1	173.04	4	173.50	173.50	10.1	3,212	0.31%
2023/11/13	10.3	175.72	16.3	176.31	175.50	-6	3,173	-0.19%
2023/11/10	1.1	174.32	10.3	174.93	175.00	-9.2	3,157	-0.29%
2023/11/09	8.1	171.99	11	172.55	172.50	-2.9	3,140	-0.09%
2023/11/08	9.1	174.43	11.7	173.20	172.50	-2.6	3,184	-0.08%
2023/11/07	8.4	174.01	11.8	174.44	175.00	-3.4	3,141	-0.11%
2023/11/06	0.4	175.00	5.4	175.38	175.00	-5	3,148	-0.16%
2023/11/03	10.4	172.06	17.8	173.24	173.00	-7.4	3,136	-0.24%
2023/11/02	1.2	172.58	2.5	171.68	173.00	-1.3	3,191	-0.04%
2023/11/01	4.3	166.63	26.7	168.77	170.00	-22.4	3,118	-0.72%
2023/10/31	0.1	163.50	1.3	164.15	163.50	-1.2	3,015	-0.04%
2023/10/30	1	164.50	0.1	164.00	164.50	1	3,108	0.03%
2023/10/27	3	160.33	3.1	161.50	161.50	-0.1	3,136	0.00%
2023/10/26	10.1	159.95	38.1	160.43	159.00	-28	3,209	-0.87%
2023/10/25	0	0.00	13	162.62	162.50	-13	3,262	-0.40%
2023/10/24	1.2	160.71	1.1	161.50	161.00	0.2	3,337	0.01%
2023/10/23	9.2	161.01	10	161.50	161.50	-0.9	3,490	-0.02%
2023/10/20	1	160.53	1	161.00	161.50	0	3,591	0.00%
2023/10/19	9.5	162.00	10	163.05	162.50	-0.5	3,703	-0.01%
2023/10/18	10.1	163.51	0	0.00	163.50	10.1	3,798	0.27%
2023/10/17	0	0.00	0.6	165.50	166.00	-0.6	3,867	-0.02%
2023/10/16	2	165.75	10.1	165.44	166.00	-8.1	4,055	-0.20%
2023/10/13	2.1	165.97	1	166.00	166.00	1.1	4,216	0.03%
2023/10/12	13.1	164.93	14.3	165.80	166.50	-1.3	4,350	-0.03%
2023/10/11	10.3	163.19	22.2	164.39	164.50	-11.8	4,611	-0.26%
2023/10/06	0.4	161.00	2	162.00	161.50	-1.6	4,943	-0.03%
2023/10/05	13	159.66	10	160.05	162.00	3	5,309	0.06%
2023/10/04	10	158.10	10.2	158.50	159.00	-0.1	5,327	0.00%
2023/10/03	2	160.00	5	161.10	161.00	-3	5,300	-0.06%
2023/10/02	9.2	158.53	13	159.77	162.00	-3.8	5,302	-0.07%
2023/09/28	10	157.50	10	157.45	157.00	0	5,299	0.00%
2023/09/27	0.3	157.90	0.1	157.00	157.00	0.2	5,305	0.00%
2023/09/26	10.4	157.95	1.2	157.07	157.00	9.3	5,314	0.17%
2023/09/25	0	160.00	4	160.00	160.50	-4	5,316	-0.07%
2023/09/22	1	157.02	0.2	159.00	160.00	0.8	5,350	0.01%
2023/09/21	29.1	159.28	0	0.00	158.00	29.1	5,345	0.54%
2023/09/20	9	161.00	2	163.50	162.00	7	5,322	0.13%
2023/09/19	0.2	164.00	0	164.00	163.50	0.2	5,329	0.00%
2023/09/18	3.7	165.73	19.2	165.01	165.00	-15.5	5,339	-0.29%
2023/09/15	2.4	165.36	10.2	165.95	166.50	-7.8	5,428	-0.14%
2023/09/14	11.1	164.14	34.2	164.63	164.00	-23.1	5,382	-0.43%
2023/09/13	1	161.00	1	161.00	161.00	0	5,290	0.00%
2023/09/12	0	0.00	13	161.12	161.00	-13	5,355	-0.24%
2023/09/11	10.3	157.00	14	157.32	157.00	-3.7	5,353	-0.07%
2023/09/08	3.2	156.02	3	155.67	155.50	0.2	5,383	0.00%
2023/09/07	0.1	160.06	3	158.33	158.00	-2.9	5,393	-0.05%
2023/09/06	0.2	158.75	1.3	159.27	158.50	-1.1	5,367	-0.02%
2023/09/04	10.1	158.22	9	159.00	160.00	1.1	5,371	0.02%
2023/09/01	0.1	158.09	2	158.75	158.50	-1.9	5,370	-0.04%
2023/08/31	11	156.55	10	157.05	156.50	1	5,404	0.02%
2023/08/30	1.2	156.50	2.2	156.50	156.50	-1	5,424	-0.02%
2023/08/29	2	155.50	1	155.50	155.50	1	5,451	0.02%
2023/08/28	0	154.22	1	154.50	154.50	-1	5,477	-0.02%
2023/08/25	5.1	152.51	4	152.38	152.50	1.1	5,505	0.02%
2023/08/24	12.3	153.64	0.1	155.00	154.50	12.2	5,537	0.22%
2023/08/23	3	155.17	13.1	154.12	155.00	-10.1	5,562	-0.18%
2023/08/22	1.1	153.09	2	153.50	153.00	-0.9	5,614	-0.02%
2023/08/21	0	154.50	9	153.00	153.50	-9	5,652	-0.16%
2023/08/18	2.2	154.27	0	0.00	154.00	2.2	5,687	0.04%
2023/08/17	5	156.10	3.2	155.58	156.50	1.8	5,682	0.03%
2023/08/16	15.6	151.98	10.1	152.54	152.00	5.5	5,669	0.10%
2023/08/15	8.1	153.88	3.6	154.43	153.00	4.5	5,663	0.08%
2023/08/14	18.2	153.02	29.2	154.82	154.50	-11.1	5,662	-0.20%
2023/08/11	10.5	158.87	19.3	157.84	157.50	-8.8	5,620	-0.16%
2023/08/10	11.3	157.98	11	158.41	158.50	0.3	5,613	0.01%
2023/08/09	12.3	159.59	9.3	159.52	160.00	3	5,595	0.05%
2023/08/08	52.6	161.33	20.1	160.88	161.50	32.5	5,567	0.58%
2023/08/07	16	166.63	5	167.30	167.50	11	5,498	0.20%
2023/08/04	10.2	163.29	4	165.00	165.50	6.2	5,469	0.11%
2023/08/02	23.3	164.78	8	164.38	163.00	15.3	5,465	0.28%
2023/08/01	11.3	170.64	2.8	169.14	168.50	8.5	5,424	0.16%
2023/07/31	9.3	171.25	37.1	172.22	171.50	-27.8	5,375	-0.52%
2023/07/28	6	169.59	10	171.00	171.00	-4	5,311	-0.08%
2023/07/27	3	168.68	20	169.25	169.50	-17	5,230	-0.32%
2023/07/26	58.9	170.46	54	167.35	165.50	4.9	5,150	0.09%
2023/07/25	90.2	176.48	37.2	177.36	175.50	53	4,990	1.06%
2023/07/24	10.1	180.55	6.3	180.92	180.50	3.8	4,881	0.08%
2023/07/21	40.3	177.69	58.2	179.22	180.00	-17.9	4,755	-0.38%
2023/07/20	10.4	180.69	16.4	181.85	181.50	-6	4,673	-0.13%
2023/07/19	25.5	182.52	17	185.17	179.00	8.5	4,567	0.19%
2023/07/18	20.3	181.28	19.7	182.45	183.00	0.6	4,378	0.01%
2023/07/17	7.1	183.42	15	182.23	182.00	-7.9	4,233	-0.19%
2023/07/14	20.4	182.29	59.5	182.36	185.00	-39.1	4,107	-0.95%
2023/07/13	135.9	178.55	112.2	179.89	177.50	23.7	3,826	0.62%	大買/大賣/
2023/07/12	19.5	173.03	41.4	170.94	176.50	-21.9	3,439	-0.64%
2023/07/11	2	162.50	3	162.00	162.50	-1	3,081	-0.03%
2023/07/10	0	0.00	8	160.00	160.00	-8	3,063	-0.26%
2023/07/07	5.2	158.26	4.1	159.37	159.00	1.1	3,079	0.04%
2023/07/06	7.2	160.03	2.2	160.06	161.00	5.1	3,086	0.16%
2023/07/05	1.2	161.63	2	161.75	161.50	-0.8	3,110	-0.03%
2023/07/04	1	161.50	4	161.50	161.50	-3	3,100	-0.10%
2023/07/03	32.9	162.45	5	162.30	162.50	27.9	3,123	0.89%
2023/06/30	1	160.50	0	0.00	161.50	1	3,136	0.03%
2023/06/29	5	159.00	12.2	159.55	159.00	-7.2	3,114	-0.23%
2023/06/28	9	158.11	6.1	159.10	158.00	2.9	3,117	0.09%
2023/06/27	4	158.13	9	158.89	157.50	-5	3,127	-0.16%
2023/06/26	8.3	157.44	5	158.10	157.00	3.3	3,104	0.10%
2023/06/21	26	157.47	0	0.00	156.00	26	3,097	0.84%
2023/06/20	3	161.00	7	161.36	160.50	-4	3,024	-0.13%
2023/06/19	14.2	162.65	3	164.00	162.00	11.2	3,062	0.37%
2023/06/16	2	163.25	16.1	163.16	164.00	-14.1	3,044	-0.46%
2023/06/15	11	160.59	12	161.00	161.50	-1	3,018	-0.03%
2023/06/14	0	0.00	11	160.45	160.00	-11	3,166	-0.35%
2023/06/13	7	159.79	5.1	159.61	159.50	1.9	3,155	0.06%
2023/06/12	0	157.50	0	0.00	157.00	0	3,149	0.00%
2023/06/09	3.1	156.51	3	157.00	156.50	0.1	3,167	0.00%
2023/06/08	11	156.91	3.2	156.53	156.00	7.8	3,152	0.25%
2023/06/07	5	157.60	4	158.50	159.00	1	3,186	0.03%
2023/06/06	16.4	157.47	3.1	156.50	157.00	13.3	3,200	0.42%
2023/06/05	5	160.40	6	160.33	160.00	-1	3,184	-0.03%
2023/06/02	4	157.38	3	158.00	158.00	1	3,186	0.03%
2023/06/01	7.1	157.00	4	156.50	157.00	3.1	3,168	0.10%
2023/05/31	1	158.50	2.5	159.41	159.00	-1.5	3,155	-0.05%
2023/05/30	3.1	158.50	3	159.50	159.00	0.1	3,136	0.00%
2023/05/29	8.1	159.69	7.4	159.76	159.50	0.6	3,164	0.02%
2023/05/26	29	158.14	5.2	158.67	158.50	23.8	3,150	0.76%
2023/05/25	3.1	156.48	7	156.85	156.50	-4	3,128	-0.13%
2023/05/24	0	154.50	3.3	155.46	155.50	-3.2	3,096	-0.10%
2023/05/23	4.1	153.00	7.3	154.02	153.00	-3.2	3,068	-0.11%
2023/05/22	5.1	150.62	9	152.67	153.00	-3.9	3,047	-0.13%
2023/05/19	7.1	152.14	4	151.13	151.00	3.1	3,023	0.10%
2023/05/18	3	152.00	18.1	152.67	152.50	-15.1	3,002	-0.50%
2023/05/17	3.2	149.56	5	150.20	150.50	-1.9	2,987	-0.06%
2023/05/16	1.1	150.00	0	0.00	148.50	1.1	2,967	0.04%
2023/05/15	1.1	147.60	3	149.17	148.50	-1.9	2,944	-0.07%
2023/05/12	14.3	146.86	0	0.00	147.00	14.3	2,956	0.48%
2023/05/11	10.1	147.47	4	147.63	146.50	6.1	2,950	0.21%
2023/05/10	4.3	150.77	0.1	151.50	151.00	4.2	2,928	0.14%
2023/05/09	10.5	152.08	2	153.00	151.00	8.5	2,947	0.29%
2023/05/08	10.1	153.37	19.7	153.50	154.50	-9.6	2,946	-0.33%
2023/05/05	0.1	147.55	3	147.50	148.00	-2.9	2,897	-0.10%
2023/05/04	4.1	144.79	3	145.50	145.00	1.1	2,945	0.04%
2023/05/03	6.1	147.50	2.3	147.06	147.00	3.8	2,980	0.13%
2023/05/02	1.3	150.62	6	150.08	150.00	-4.7	3,042	-0.15%
2023/04/28	2	148.00	1.1	148.00	147.50	0.9	3,118	0.03%
2023/04/27	3.1	143.02	3	146.50	146.50	0.1	3,122	0.00%
2023/04/26	4.3	142.92	3	143.50	144.50	1.3	3,125	0.04%
2023/04/25	10.4	145.82	0.2	146.50	144.00	10.2	3,132	0.32%
2023/04/24	3.3	148.49	3	148.50	148.00	0.3	3,116	0.01%
2023/04/21	6.2	150.15	9.4	150.46	149.00	-3.2	3,251	-0.10%
2023/04/20	15.9	151.22	7.2	150.56	149.00	8.7	3,261	0.27%
2023/04/19	6.1	152.84	4.6	152.35	151.50	1.5	3,293	0.05%
2023/04/18	13.8	154.59	3	155.48	153.00	10.7	3,307	0.32%
2023/04/17	4.2	155.40	4	155.88	155.00	0.2	3,310	0.01%
2023/04/14	7	155.57	4	155.63	155.50	3	3,329	0.09%
2023/04/13	8.3	154.76	4	154.50	154.00	4.3	3,363	0.13%
2023/04/12	4	156.13	2	156.00	156.00	2	3,362	0.06%
2023/04/11	4	156.88	2	157.50	157.00	2	3,357	0.06%
2023/04/10	1.1	156.59	6	157.58	156.50	-4.9	3,374	-0.15%
2023/04/07	0	0.00	1	154.50	154.50	-1	3,330	-0.03%
2023/04/06	11.6	153.31	0.1	154.00	152.50	11.6	3,321	0.35%
2023/03/31	9.2	157.23	5	157.30	156.00	4.2	3,311	0.13%
2023/03/30	1	155.00	4	156.50	156.50	-3	3,324	-0.09%
2023/03/29	0.2	154.37	1	155.00	153.50	-0.8	3,355	-0.02%
2023/03/28	7.4	155.13	3.1	154.50	154.00	4.3	3,451	0.12%
2023/03/27	3	156.50	3.1	157.01	157.00	-0.1	3,461	0.00%
2023/03/24	3	156.17	1	156.50	156.50	2	3,506	0.06%
2023/03/23	4	154.00	8.1	154.43	155.50	-4.1	3,508	-0.12%
2023/03/22	5.1	154.11	4	154.50	154.00	1.1	3,486	0.03%
2023/03/21	2	152.75	0	0.00	152.50	2	3,432	0.06%
2023/03/20	8.1	152.32	4	152.00	152.00	4.1	3,439	0.12%
2023/03/17	21.4	155.47	10	154.40	154.00	11.4	3,404	0.34%
2023/03/16	1.1	159.41	5	158.70	159.00	-3.9	3,238	-0.12%
2023/03/15	1	158.00	4.1	158.34	157.50	-3.1	3,260	-0.10%
2023/03/14	8.3	154.67	3	154.00	153.50	5.2	3,248	0.16%
2023/03/13	1.1	155.52	2	155.50	157.00	-0.9	3,238	-0.03%
2023/03/10	15.2	157.88	2.2	157.89	156.00	13	3,232	0.40%
2023/03/09	3	162.50	1	163.00	162.00	2	3,243	0.06%
2023/03/08	4	160.63	8	161.38	162.00	-4	3,232	-0.12%
2023/03/07	5.1	161.00	8	161.25	161.50	-3	3,229	-0.09%
2023/03/06	0	0.00	1	160.50	159.50	-1	3,222	-0.03%
2023/03/03	2	159.00	2	159.75	158.00	0	3,214	0.00%
2023/03/02	7	158.21	3.2	159.00	158.50	3.8	3,239	0.12%
2023/03/01	11.1	153.10	4	157.50	159.50	7.1	3,243	0.22%
2023/02/24	10.3	159.85	0.1	160.98	159.00	10.1	3,199	0.32%
2023/02/23	2	164.25	7.3	163.73	164.50	-5.3	3,185	-0.17%
2023/02/22	4.1	158.40	1	158.00	160.00	3.1	3,228	0.10%
2023/02/21	4	161.63	5	162.50	161.50	-1	3,301	-0.03%
2023/02/20	1.2	161.18	0.1	162.50	161.50	1.2	3,438	0.03%
2023/02/17	3	160.67	2.5	161.50	161.00	0.5	3,612	0.01%
2023/02/16	0.6	160.00	4	159.63	162.00	-3.4	3,714	-0.09%
2023/02/15	7.2	158.02	0	0.00	157.50	7.2	3,886	0.18%
2023/02/13	0	162.00	1	160.51	162.00	-1	4,029	-0.02%
2023/02/10	2.2	162.64	0	0.00	163.00	2.2	4,154	0.05%
2023/02/09	0	164.50	3	165.33	166.00	-3	4,266	-0.07%
2023/02/08	11.2	164.91	3	164.83	165.00	8.2	4,329	0.19%
2023/02/07	9	163.50	15.7	162.97	163.00	-6.7	4,319	-0.16%
2023/02/06	6	160.58	7	159.65	159.50	-1	4,351	-0.02%
2023/02/03	4	166.24	4	166.50	165.50	0	4,322	0.00%
2023/02/02	1.1	167.50	4.3	167.22	168.00	-3.2	4,322	-0.07%
2023/02/01	2	165.00	2.1	164.75	165.00	-0.1	4,318	0.00%
2023/01/31	3	162.33	7.2	162.36	162.50	-4.2	4,290	-0.10%
2023/01/30	1.1	160.95	4.6	160.75	160.50	-3.5	4,233	-0.08%
2023/01/17	5.3	155.25	2	156.50	156.00	3.3	4,179	0.08%
2023/01/16	5	156.20	5	156.00	155.50	0	4,230	0.00%
2023/01/13	8.1	156.80	4.2	155.55	155.00	3.9	4,252	0.09%
2023/01/12	4.1	158.46	4.6	156.19	156.50	-0.4	4,267	-0.01%
2023/01/11	5	161.00	18.2	160.58	161.50	-13.1	4,273	-0.31%
2023/01/10	5.1	155.70	6.2	156.82	156.50	-1.1	4,166	-0.03%
2023/01/09	1.1	155.86	8.1	155.20	156.00	-7	4,184	-0.17%
2023/01/06	0.1	149.31	3	148.33	150.50	-2.9	4,186	-0.07%
2023/01/05	3	147.50	4	146.75	146.50	-1	4,272	-0.02%
2023/01/04	7.5	145.20	7	145.00	145.00	0.5	4,313	0.01%
2023/01/03	1.2	143.54	2.1	143.36	145.50	-0.9	4,428	-0.02%
2022/12/30	2.1	140.05	3	140.33	139.50	-0.9	4,437	-0.02%
2022/12/29	7.3	138.00	11	138.59	138.50	-3.8	4,461	-0.08%
2022/12/28	5.6	139.62	10	137.90	138.00	-4.5	4,519	-0.10%
2022/12/27	1.1	145.50	0	0.00	143.50	1.1	4,532	0.02%
2022/12/26	3	143.00	4.2	143.38	143.00	-1.2	4,613	-0.03%
2022/12/23	8.3	141.82	6.3	142.57	143.50	2	4,740	0.04%
2022/12/22	9.2	145.80	8.1	146.19	145.50	1.1	4,824	0.02%
2022/12/21	4.1	144.37	2.1	146.98	143.00	2	4,939	0.04%
2022/12/20	15.5	149.15	5.1	147.29	144.00	10.4	5,049	0.21%
2022/12/19	4	152.38	4.2	152.64	153.50	-0.1	5,032	0.00%
2022/12/16	6.3	153.69	4	153.75	153.50	2.3	5,039	0.05%
2022/12/15	2.1	158.49	3.1	158.48	158.50	-1.1	4,993	-0.02%
2022/12/14	3	154.00	6	156.25	157.00	-3	5,017	-0.06%
2022/12/13	4.3	154.57	6	153.75	153.00	-1.7	5,036	-0.03%
2022/12/12	5	152.60	3.7	153.99	153.50	1.3	5,053	0.03%
2022/12/09	9.1	156.10	4	155.75	154.50	5.1	5,071	0.10%
2022/12/08	3	153.50	3	155.50	155.50	0	5,073	0.00%
2022/12/07	5.2	155.35	4	154.25	155.00	1.2	5,069	0.02%
2022/12/06	5.6	160.48	10.2	158.72	158.50	-4.6	5,068	-0.09%
2022/12/05	10.1	162.15	6	162.58	162.00	4.1	5,107	0.08%
2022/12/02	5	160.60	3.4	161.44	161.50	1.6	5,158	0.03%
2022/12/01	11.1	162.00	19.3	161.84	161.00	-8.3	5,195	-0.16%
2022/11/30	3.1	157.02	3	157.50	159.00	0.1	5,157	0.00%
2022/11/29	3.3	156.48	8	156.00	156.00	-4.7	5,186	-0.09%
2022/11/28	3.3	156.59	3.1	157.47	158.00	0.2	5,196	0.00%
2022/11/25	8	160.00	3	158.00	158.00	5	5,199	0.10%
2022/11/24	8.3	160.46	7.1	160.71	160.50	1.2	5,219	0.02%
2022/11/23	5.1	158.69	4.1	158.52	159.50	1	5,266	0.02%
2022/11/22	0	157.00	3	157.00	158.50	-3	5,298	-0.06%
2022/11/21	7.1	157.23	7.1	157.37	157.00	0	5,321	0.00%
2022/11/18	6.2	159.29	3.1	157.01	156.50	3.1	5,346	0.06%
2022/11/17	2.1	160.23	20.1	159.58	162.00	-18	5,279	-0.34%
2022/11/16	8.4	160.55	7.3	160.50	162.00	1.1	5,259	0.02%
2022/11/15	7	158.14	20.2	159.41	162.00	-13.2	5,155	-0.26%
2022/11/14	14	155.03	5.6	154.86	155.50	8.4	5,060	0.17%
2022/11/11	21.2	155.33	23.4	155.90	155.00	-2.2	5,034	-0.04%
2022/11/10	10.3	145.40	7	145.57	147.00	3.3	4,979	0.07%
2022/11/09	5	141.30	18	141.22	142.00	-13	4,940	-0.26%
2022/11/08	13.1	140.31	18.5	140.16	139.00	-5.4	4,940	-0.11%
2022/11/07	6.1	134.30	18	133.69	137.50	-11.9	4,873	-0.24%
2022/11/04	16.2	129.44	9	129.67	130.50	7.2	4,890	0.15%
2022/11/03	9	126.50	3	126.50	127.50	6	4,889	0.12%
2022/11/02	6	128.00	13	127.38	127.00	-7	4,998	-0.14%
2022/11/01	0.1	126.50	0	0.00	125.50	0.1	5,005	0.00%
2022/10/31	0	0.00	1	123.50	124.00	-1	5,223	-0.02%
2022/10/28	5	123.00	0	0.00	121.50	5	5,237	0.10%
2022/10/27	3	125.33	11	124.86	125.50	-8	5,201	-0.15%
2022/10/26	4	121.50	5	121.50	121.50	-1	5,210	-0.02%
2022/10/25	6.1	121.74	7	121.50	120.50	-0.9	5,208	-0.02%
2022/10/24	5.2	123.88	5	124.70	122.00	0.2	5,200	0.00%
2022/10/21	8	120.81	7	121.86	121.00	1	5,162	0.02%
2022/10/20	7	119.36	6	121.42	121.50	1	5,159	0.02%
2022/10/19	5.1	122.92	5	122.70	120.50	0.1	5,171	0.00%
2022/10/18	12	122.42	11	122.50	122.50	1	5,159	0.02%
2022/10/17	6	118.58	5.5	119.41	121.50	0.5	5,242	0.01%
2022/10/14	7.1	121.73	9	121.78	121.50	-1.9	5,266	-0.04%
2022/10/13	15.3	117.93	7	120.57	117.00	8.2	5,300	0.16%
2022/10/12	4.2	122.86	4	123.25	123.00	0.2	5,252	0.00%
2022/10/11	9.8	123.69	7	123.01	122.00	2.8	5,282	0.05%
2022/10/07	5.4	133.90	4	131.50	131.00	1.4	5,208	0.03%
2022/10/06	6	134.67	2	135.00	136.50	4	5,207	0.08%
2022/10/05	8.2	136.21	3	137.83	135.50	5.2	5,209	0.10%
2022/10/04	4.2	132.67	4	133.75	133.00	0.2	5,177	0.00%
2022/10/03	21.1	126.93	18.1	128.05	129.00	3	5,154	0.06%
2022/09/30	8.4	128.43	3	128.50	131.00	5.4	5,141	0.10%
2022/09/29	12.3	132.30	11	131.45	131.00	1.3	5,093	0.03%
2022/09/28	11.7	135.29	6	132.75	132.00	5.7	5,042	0.11%
2022/09/27	14	139.00	7	140.36	140.50	7	4,938	0.14%
2022/09/26	6.2	150.37	18.1	150.44	148.50	-11.8	4,850	-0.24%
2022/09/23	3	157.67	7	157.57	157.00	-4	4,901	-0.08%
2022/09/22	2	155.25	1.1	156.32	156.50	0.9	4,893	0.02%
2022/09/21	5.9	158.61	4	157.50	157.00	1.9	4,917	0.04%
2022/09/20	2.1	159.56	2	161.00	161.50	0.1	4,902	0.00%
2022/09/19	2.1	159.98	0.2	162.00	159.50	2	4,929	0.04%
2022/09/16	9.7	161.76	0	0.00	160.50	9.7	4,974	0.19%
2022/09/15	0.1	166.00	0	0.00	164.00	0.1	5,015	0.00%
2022/09/14	6	163.58	11.1	162.56	165.00	-5.1	5,091	-0.10%
2022/09/13	1	167.00	5	167.70	167.00	-4	5,132	-0.08%
2022/09/12	11	168.50	7.4	168.31	168.50	3.7	5,211	0.07%
2022/09/08	3.1	163.34	8	164.19	163.50	-4.9	5,360	-0.09%
2022/09/07	5.1	158.71	3.2	159.32	158.50	1.9	5,372	0.04%
2022/09/06	2	162.75	2	163.00	163.50	0	5,371	0.00%
2022/09/05	3.4	161.21	3.3	162.08	162.00	0.2	5,435	0.00%
2022/09/02	1	167.48	2.1	167.48	166.00	-1.1	5,510	-0.02%
2022/09/01	2.2	164.02	6	164.00	164.50	-3.8	5,499	-0.07%
2022/08/31	3	167.17	3.1	166.85	167.50	-0.1	5,561	0.00%
2022/08/30	2	167.50	9.1	167.44	168.00	-7.1	5,559	-0.13%
2022/08/29	8.1	160.57	1	160.50	161.00	7.1	5,496	0.13%
2022/08/26	8.1	168.18	1	166.53	166.50	7	5,514	0.13%
2022/08/25	5.1	166.80	6.5	167.42	167.00	-1.5	5,535	-0.03%
2022/08/24	3	164.67	1	165.00	164.00	2	5,560	0.04%
2022/08/23	2.1	162.27	2.2	163.25	166.00	-0.1	5,648	0.00%
2022/08/22	1	167.49	3.2	166.03	164.50	-2.2	5,753	-0.04%
2022/08/19	20.1	168.38	5.9	167.42	166.00	14.2	5,751	0.25%
2022/08/18	9.1	167.22	12.2	167.38	169.00	-3.1	5,698	-0.05%
2022/08/17	8.3	167.12	7.5	166.88	167.50	0.8	5,659	0.01%
2022/08/16	0	0.00	4.1	163.54	163.00	-4.1	5,586	-0.07%
2022/08/15	2.3	161.04	6.1	161.50	160.00	-3.8	5,515	-0.07%
2022/08/12	2.1	161.74	3.5	161.64	161.50	-1.5	5,470	-0.03%
2022/08/11	9.8	160.23	6.5	161.56	161.00	3.3	5,467	0.06%
2022/08/10	6	156.00	13.1	156.73	156.50	-7.1	5,418	-0.13%
2022/08/09	2.1	153.24	5.4	154.05	155.50	-3.3	5,402	-0.06%
2022/08/08	4.1	149.88	5.8	150.38	151.50	-1.7	5,417	-0.03%
2022/08/05	5.1	145.92	11.2	146.51	149.00	-6.1	5,544	-0.11%
2022/08/04	1.2	136.69	1	137.50	139.00	0.2	5,368	0.00%
2022/08/03	1.1	137.64	1	138.50	138.00	0.1	5,406	0.00%
2022/08/02	2.9	137.80	0	0.00	138.00	2.9	5,432	0.05%
2022/08/01	2.2	141.32	0.1	142.00	141.50	2.1	5,424	0.04%
2022/07/29	1.1	142.05	0.2	143.00	142.50	0.9	5,481	0.02%
2022/07/28	4.2	142.86	2	142.25	142.00	2.2	5,588	0.04%
2022/07/27	4.3	140.50	2	141.25	143.00	2.3	5,713	0.04%
2022/07/26	2.7	142.17	1	143.97	141.50	1.6	5,703	0.03%
2022/07/25	0.2	145.23	0	0.00	145.00	0.2	5,727	0.00%
2022/07/22	6.2	145.84	2.3	145.35	146.00	3.9	5,808	0.07%
2022/07/21	0.1	145.50	3.1	145.00	145.50	-3.1	5,817	-0.05%
2022/07/20	1	142.00	0	0.00	142.00	1	5,829	0.02%
2022/07/19	2.1	139.04	2	139.75	139.00	0.1	5,823	0.00%
2022/07/18	5.6	142.74	45	143.32	144.50	-39.4	5,848	-0.67%
2022/07/15	0.3	141.39	42	141.01	141.00	-41.7	5,809	-0.72%
2022/07/14	2.3	137.91	2	138.50	138.00	0.3	5,776	0.01%
2022/07/13	40	140.25	1	140.50	138.50	39	5,750	0.68%
2022/07/12	1.2	137.04	1	137.50	136.50	0.2	5,740	0.00%
2022/07/11	2	141.00	1	141.50	141.00	1	5,750	0.02%
2022/07/08	1.1	140.07	1.1	140.64	140.50	-0.1	5,736	0.00%
2022/07/07	6	138.33	6	138.17	138.50	0	5,719	0.00%
2022/07/06	8.2	134.98	9.1	134.49	133.00	-0.9	5,828	-0.02%
2022/07/05	3	137.66	2	138.75	138.00	1	5,852	0.02%
2022/07/04	8.1	136.94	6	136.75	137.50	2.1	5,854	0.04%
2022/07/01	9.6	137.59	16.1	138.36	139.00	-6.5	5,867	-0.11%
2022/06/30	7.4	142.25	11	142.05	141.00	-3.6	5,781	-0.06%
2022/06/29	15.2	144.18	8	145.06	145.50	7.2	5,775	0.13%
2022/06/28	16.4	148.26	4	146.63	146.50	12.4	5,780	0.21%
2022/06/27	3.4	151.59	4	150.88	152.00	-0.6	5,782	-0.01%
2022/06/24	2	146.50	8	145.57	147.00	-6	5,751	-0.11%
2022/06/23	9.2	141.81	5	143.50	143.50	4.2	5,748	0.07%
2022/06/22	5.7	145.79	8	142.63	143.00	-2.3	5,747	-0.04%
2022/06/21	8.6	143.31	9	144.72	146.50	-0.4	5,723	-0.01%
2022/06/20	15.6	146.05	13	144.23	142.50	2.6	5,801	0.04%
2022/06/17	33.9	147.91	26	147.02	150.00	7.9	5,724	0.14%
2022/06/16	20.1	158.49	18.4	158.47	156.50	1.7	5,598	0.03%
2022/06/15	2.1	161.27	3	162.50	162.00	-0.9	5,656	-0.02%
2022/06/14	9.5	159.99	8.3	159.96	160.50	1.1	5,814	0.02%
2022/06/13	29.3	161.86	31.1	163.05	161.50	-1.8	5,805	-0.03%
2022/06/10	3	170.83	6.1	171.02	171.00	-3.1	5,781	-0.05%
2022/06/09	11.1	172.50	4	172.63	173.00	7.1	5,831	0.12%
2022/06/08	4	169.50	7	170.29	170.00	-3	5,773	-0.05%
2022/06/07	5	168.80	3	169.17	169.00	2	5,831	0.03%
2022/06/06	7	168.22	5	168.90	171.00	2	5,863	0.03%
2022/06/02	5	168.80	7	169.64	170.00	-2	5,915	-0.03%
2022/06/01	9.2	169.92	7	170.00	169.50	2.2	6,035	0.04%
2022/05/31	3.3	171.38	12	172.29	172.50	-8.7	5,993	-0.15%
2022/05/30	5	171.89	10.2	170.21	170.50	-5.1	5,949	-0.09%
2022/05/27	1	162.50	2	162.50	162.00	-1	5,795	-0.02%
2022/05/26	1	160.50	1.1	162.05	159.00	-0.1	5,807	0.00%
2022/05/25	8.1	159.87	5	160.00	161.00	3.1	5,839	0.05%
2022/05/24	13.1	157.99	3	158.33	156.50	10.1	5,923	0.17%
2022/05/23	1.2	162.80	4	164.13	162.50	-2.8	5,895	-0.05%
2022/05/20	1	161.00	2	162.00	163.50	-1	5,960	-0.02%
2022/05/19	3.1	159.69	12	160.71	162.50	-8.9	5,962	-0.15%
2022/05/18	8.2	165.09	7	165.35	164.50	1.2	5,926	0.02%
2022/05/17	2.2	160.60	13.1	161.76	163.50	-10.8	5,853	-0.18%
2022/05/16	10.5	161.26	8.6	160.23	158.50	1.9	5,876	0.03%
2022/05/13	16.1	160.10	22.3	159.51	160.50	-6.2	5,791	-0.11%
2022/05/12	4.3	153.96	4	153.25	152.00	0.3	5,708	0.01%
2022/05/11	9.1	155.00	5	154.50	155.00	4.1	5,794	0.07%
2022/05/10	2	152.00	6.2	152.77	155.00	-4.2	5,921	-0.07%
2022/05/09	6.4	152.54	3	151.67	151.00	3.4	6,010	0.06%
2022/05/06	3	154.83	4	154.50	156.00	-1	6,134	-0.02%
2022/05/05	8.2	157.30	11.2	158.62	157.50	-2.9	6,353	-0.05%
2022/05/04	7.4	152.83	9	154.78	153.00	-1.6	6,409	-0.03%
2022/05/03	4	148.75	4	149.50	149.50	0	6,360	0.00%
2022/04/29	2	149.25	6	151.74	149.00	-4	6,481	-0.06%
2022/04/28	9.1	143.90	8	146.38	146.50	1.1	6,540	0.02%
2022/04/27	13.1	142.22	28.1	142.35	145.00	-15	6,504	-0.23%
2022/04/26	14.2	147.74	7	150.07	146.00	7.2	6,482	0.11%
2022/04/25	12.3	147.13	10	149.02	148.00	2.4	6,546	0.04%
2022/04/22	15.1	154.65	7	156.00	152.50	8.1	6,512	0.12%
2022/04/21	9.3	158.73	6.5	159.15	157.50	2.8	6,574	0.04%
2022/04/20	3.2	156.57	5.2	157.10	156.00	-2	6,663	-0.03%
2022/04/19	5.2	158.81	5	159.30	156.50	0.2	6,912	0.00%
2022/04/18	2.3	156.54	10.2	156.11	156.50	-7.9	7,026	-0.11%
2022/04/15	12.7	158.37	8	158.50	156.00	4.7	7,085	0.07%
2022/04/14	4.1	161.40	4	162.88	161.50	0.1	7,253	0.00%
2022/04/13	1	161.55	7	161.36	162.50	-6	7,328	-0.08%
2022/04/12	28.1	161.48	14.1	159.86	159.50	14	7,483	0.19%
2022/04/11	20.3	167.05	14.5	167.88	165.50	5.8	7,609	0.08%
2022/04/08	17.7	170.52	5.1	172.51	172.00	12.6	7,770	0.16%
2022/04/07	18.7	172.11	24	174.13	171.50	-5.3	7,741	-0.07%
2022/04/06	10.3	171.48	5.1	172.39	171.50	5.2	7,763	0.07%
2022/04/01	2.3	174.42	3.2	174.84	176.50	-0.8	7,802	-0.01%
2022/03/31	7.4	177.44	8	177.06	177.00	-0.6	7,894	-0.01%
2022/03/30	6	180.50	7	179.79	178.50	-1	7,942	-0.01%
2022/03/29	3.1	177.03	1	177.00	176.50	2.1	8,113	0.03%
2022/03/28	6.1	175.20	20.2	175.75	176.50	-14.1	8,132	-0.17%
2022/03/25	22.3	182.88	2	180.75	179.50	20.3	8,152	0.25%
2022/03/24	4	181.62	14.1	181.61	183.00	-10.1	8,147	-0.12%
2022/03/23	12.3	182.26	6	181.75	182.00	6.3	8,170	0.08%
2022/03/22	5	179.60	20	179.38	180.00	-15	8,237	-0.18%
2022/03/21	13.7	178.80	10	179.40	178.50	3.7	8,264	0.04%
2022/03/18	33.1	177.91	19.8	179.67	177.50	13.3	8,286	0.16%
2022/03/17	35.3	177.11	42	178.01	180.00	-6.7	8,312	-0.08%
2022/03/16	8.5	169.30	9.5	169.92	170.50	-1.1	8,352	-0.01%
2022/03/15	17.1	166.46	8.5	166.27	166.00	8.6	8,477	0.10%
2022/03/14	18.2	173.30	16.1	174.86	173.00	2	8,660	0.02%
2022/03/11	20.3	172.02	10	170.55	171.50	10.3	8,657	0.12%
2022/03/10	38.2	177.06	35.6	176.96	174.50	2.6	8,672	0.03%
2022/03/09	22.2	171.98	27	172.48	172.50	-4.8	8,760	-0.05%
2022/03/08	34.5	170.51	23.2	171.82	169.00	11.3	8,757	0.13%
2022/03/07	25.3	172.64	27	171.37	173.00	-1.7	8,744	-0.02%
2022/03/04	4.5	181.89	3.1	182.66	183.00	1.5	8,684	0.02%
2022/03/03	19.3	184.09	23	186.24	183.50	-3.7	8,852	-0.04%
2022/03/02	5.1	184.51	2.1	185.00	185.00	3	8,955	0.03%
2022/03/01	6.1	185.38	5	186.00	187.00	1.1	9,107	0.01%
2022/02/25	10.2	183.79	6	185.00	182.00	4.2	9,655	0.04%
2022/02/24	13.4	185.63	7	185.28	183.00	6.4	9,843	0.06%
2022/02/23	3.2	189.88	12	190.58	192.00	-8.8	10,009	-0.09%
2022/02/22	9.6	189.48	1	188.50	188.50	8.6	10,036	0.09%
2022/02/21	4	193.51	5.2	194.69	194.50	-1.2	10,029	-0.01%
2022/02/18	6.4	193.53	6	192.25	195.00	0.4	10,098	0.00%
2022/02/17	5	193.70	1	193.50	193.50	4	10,164	0.04%
2022/02/16	27.3	193.65	7.6	193.16	192.50	19.7	10,203	0.19%
2022/02/15	16.1	194.29	4	194.88	192.50	12.1	10,212	0.12%
2022/02/14	14.3	194.84	4	193.88	194.00	10.3	10,191	0.10%
2022/02/11	12.2	201.37	5	202.00	201.50	7.2	10,126	0.07%
2022/02/10	32.3	203.79	17.1	204.13	204.00	15.2	10,045	0.15%
2022/02/09	11	199.50	6	199.67	198.50	5	9,887	0.05%
2022/02/08	11.5	198.12	15.1	197.51	200.00	-3.6	9,855	-0.04%
2022/02/07	28.7	195.82	23	196.74	199.00	5.7	9,741	0.06%
2022/01/26	26.2	208.35	14	209.50	209.50	12.2	9,557	0.13%
2022/01/25	17.2	212.68	19	213.61	212.50	-1.8	9,569	-0.02%
2022/01/24	14.3	213.49	15	212.77	216.00	-0.7	9,677	-0.01%
2022/01/21	13.1	206.83	46.1	206.07	205.50	-33	9,695	-0.34%
2022/01/20	14.1	212.73	2	214.50	212.50	12.1	9,574	0.13%
2022/01/19	6.1	213.34	67	212.82	214.50	-60.9	9,518	-0.64%
2022/01/18	18.3	217.86	5	218.30	217.00	13.3	9,440	0.14%
2022/01/17	10.1	223.08	3.3	222.14	223.50	6.8	9,339	0.07%
2022/01/14	21.8	219.53	15.3	219.73	222.50	6.5	9,318	0.07%
2022/01/13	25.4	230.91	7	229.50	229.00	18.4	9,210	0.20%
2022/01/12	60.5	236.36	66.5	234.26	231.00	-6	9,092	-0.07%
2022/01/11	39	230.73	31.5	226.18	225.50	7.5	8,854	0.09%
2022/01/10	10	232.30	18.1	233.67	233.50	-8.1	8,784	-0.09%
2022/01/07	57.9	233.77	158.1	235.81	235.00	-100.2	8,773	-1.14%	大賣/
2022/01/06	34.1	242.37	10	242.45	242.50	24.1	8,574	0.28%
2022/01/05	12.1	242.93	17.1	244.59	247.00	-5	8,532	-0.06%
2022/01/04	65.2	241.36	36.2	242.77	245.00	29.1	8,353	0.35%
2022/01/03	34	239.65	29.2	240.50	231.50	4.7	8,080	0.06%
2021/12/30	1.4	236.13	1.1	236.52	236.00	0.3	7,912	0.00%
2021/12/29	16	237.00	7	237.28	236.50	9	7,927	0.11%
2021/12/28	10.6	235.14	9.1	235.30	235.00	1.5	7,876	0.02%
2021/12/27	27.1	233.36	16	232.41	234.50	11	7,835	0.14%
2021/12/24	25.7	228.67	7.2	227.72	228.50	18.5	7,779	0.24%
2021/12/23	14.3	224.66	19.4	227.17	229.00	-5.1	7,737	-0.07%
2021/12/22	6.4	218.17	5	218.20	218.00	1.4	7,635	0.02%
2021/12/21	13.1	218.73	7	218.29	218.00	6.1	7,661	0.08%
2021/12/20	28.2	223.58	9	220.78	219.00	19.2	7,611	0.25%
2021/12/17	21.1	224.58	13	225.19	225.00	8.1	7,574	0.11%
2021/12/16	35	226.63	33.7	227.63	228.50	1.3	7,506	0.02%
2021/12/15	9	218.50	5.1	218.72	219.00	3.9	7,348	0.05%
2021/12/14	13	218.27	30.2	217.64	217.00	-17.2	7,303	-0.24%
2021/12/13	38	223.80	9.5	224.75	223.00	28.5	7,229	0.39%
2021/12/10	36.1	227.02	12.3	228.11	226.00	23.8	7,126	0.33%
2021/12/09	28.3	219.84	17.2	219.69	220.50	11.1	6,926	0.16%
2021/12/08	26.1	217.75	25.5	218.18	219.00	0.6	6,752	0.01%
2021/12/07	2.3	207.94	0.1	209.50	209.50	2.2	6,534	0.03%
2021/12/06	7	211.93	7.1	211.58	212.00	-0.1	6,504	0.00%
2021/12/03	21.5	211.18	15.1	211.23	211.50	6.5	6,549	0.10%
2021/12/02	6	205.33	13.2	205.23	205.00	-7.2	6,505	-0.11%
2021/12/01	19.1	206.24	15	206.50	206.50	4.1	6,555	0.06%
2021/11/30	11.3	207.91	18	207.94	207.00	-6.7	6,532	-0.10%
2021/11/29	23.1	207.61	18.5	204.62	205.00	4.6	6,545	0.07%
2021/11/26	14.1	203.66	19.2	202.80	200.50	-5.1	6,407	-0.08%
2021/11/25	19	213.29	12	212.25	212.50	7	6,371	0.11%
2021/11/24	41.2	219.84	45.7	218.76	215.00	-4.5	6,396	-0.07%
2021/11/23	23.3	207.31	15.7	206.51	207.00	7.6	5,993	0.13%
2021/11/22	22.7	204.13	38.4	204.20	205.50	-15.7	5,969	-0.26%
2021/11/19	12	196.29	7.5	196.35	195.00	4.5	5,977	0.08%
2021/11/18	17.7	195.54	2.4	196.25	196.00	15.3	6,058	0.25%
2021/11/17	4.3	196.98	6.1	197.23	198.00	-1.8	6,094	-0.03%
2021/11/16	13.1	196.38	12	195.08	194.50	1.1	6,123	0.02%
2021/11/15	5.3	195.33	2	193.75	193.50	3.3	6,196	0.05%
2021/11/12	10	196.50	10	195.85	193.00	0	6,252	0.00%
2021/11/11	7	194.43	3	194.17	193.00	4	6,248	0.06%
2021/11/10	4.1	192.77	3	191.83	194.00	1.1	6,319	0.02%
2021/11/09	0	0.00	6.6	194.19	194.50	-6.6	6,353	-0.10%
2021/11/08	2.5	192.76	8	191.38	191.50	-5.5	6,364	-0.09%
2021/11/05	12.5	194.02	8.4	192.55	193.00	4	6,400	0.06%
2021/11/04	3	191.83	1.3	191.08	190.50	1.7	6,437	0.03%
2021/11/03	6.6	191.07	9	192.33	192.00	-2.4	6,483	-0.04%
2021/11/02	27.1	194.28	15.2	197.06	191.50	12	6,617	0.18%
2021/11/01	18.3	196.35	52.3	196.39	197.00	-34	6,518	-0.52%
2021/10/29	24	190.25	31.2	189.39	189.50	-7.2	6,392	-0.11%
2021/10/28	1	183.00	0	0.00	183.00	1	6,313	0.02%
2021/10/27	2.1	183.00	3	183.17	182.50	-0.9	6,353	-0.01%
2021/10/26	8.1	182.62	24	182.00	182.00	-16	6,424	-0.25%
2021/10/25	0	179.50	1	180.50	180.50	-1	6,532	-0.01%
2021/10/22	0.1	179.50	0	0.00	179.00	0.1	6,741	0.00%
2021/10/21	13.1	183.68	14	181.43	180.50	-1	6,876	-0.01%
2021/10/20	2.1	183.01	1.5	182.60	183.00	0.6	6,886	0.01%
2021/10/19	7	182.21	2	182.75	183.00	5	7,066	0.07%
2021/10/18	4.1	180.01	5	179.40	179.00	-1	7,159	-0.01%
2021/10/15	6.3	182.57	12	182.58	184.00	-5.7	7,337	-0.08%
2021/10/14	2.1	176.55	1	177.44	176.00	1.1	7,447	0.01%
2021/10/13	3	176.67	5	177.20	175.00	-2	7,552	-0.03%
2021/10/12	0.1	179.00	0	0.00	178.00	0.1	7,673	0.00%
2021/10/08	5.1	180.31	0	0.00	181.00	5.1	7,840	0.07%
2021/10/07	4	179.63	4.4	180.69	181.50	-0.4	8,099	0.00%
2021/10/06	2.3	174.66	3.1	174.45	175.00	-0.9	8,891	-0.01%
2021/10/05	2.3	172.86	3.1	170.42	176.00	-0.8	8,968	-0.01%
2021/10/04	2	173.50	52	172.56	172.00	-50	9,015	-0.55%
2021/10/01	5.3	174.96	9	173.61	175.50	-3.7	9,120	-0.04%
2021/09/30	0	0.00	1.1	176.64	181.50	-1.1	9,188	-0.01%
2021/09/29	11.1	175.45	4.7	178.47	174.50	6.4	9,180	0.07%
2021/09/28	7.8	184.63	9.1	183.27	184.00	-1.4	9,168	-0.01%
2021/09/27	4.5	188.51	1.2	187.08	187.00	3.3	9,163	0.04%
2021/09/24	2	189.50	4	190.63	191.00	-2	9,278	-0.02%
2021/09/23	2	187.75	2.1	188.50	187.50	-0.1	9,399	0.00%
2021/09/22	3	185.50	4	184.63	186.00	-1	9,675	-0.01%
2021/09/17	6.1	189.07	10	189.75	190.50	-3.9	9,671	-0.04%
2021/09/16	3	190.17	5	188.20	189.00	-2	9,806	-0.02%
2021/09/15	13.4	191.76	2	190.50	189.00	11.4	10,108	0.11%
2021/09/14	7	191.86	6	192.83	192.00	1	10,464	0.01%
2021/09/13	5.1	192.39	2.1	192.51	192.00	3.1	10,503	0.03%
2021/09/10	6.1	190.59	26.1	192.35	193.50	-20	10,554	-0.19%
2021/09/09	14.1	188.94	8	187.88	189.50	6.1	10,705	0.06%
2021/09/08	4.2	184.87	7.2	185.04	185.00	-3.1	10,742	-0.03%
2021/09/07	39.5	190.82	18	189.97	189.00	21.5	10,701	0.20%
2021/09/06	12.1	195.33	36.2	195.30	195.50	-24.1	10,626	-0.23%
2021/09/03	9	192.56	31.1	193.11	194.00	-22.1	10,585	-0.21%
2021/09/02	21	193.40	17.2	192.34	189.50	3.9	10,684	0.04%
2021/09/01	12.1	192.50	7.1	192.79	194.00	5	10,842	0.05%
2021/08/31	7.1	190.85	4	190.63	193.00	3.1	10,880	0.03%
2021/08/30	15.1	194.42	15.3	193.49	193.50	-0.2	10,831	0.00%
2021/08/27	12.3	190.61	18.7	190.00	190.00	-6.3	10,694	-0.06%
2021/08/26	16.7	186.69	9.4	186.36	187.50	7.3	10,631	0.07%
2021/08/25	17.1	183.56	26.3	186.36	191.00	-9.2	10,485	-0.09%
2021/08/24	28.1	172.93	11	175.23	174.00	17.1	10,262	0.17%
2021/08/23	9	171.34	8.2	171.82	174.00	0.8	10,224	0.01%
2021/08/20	27	163.30	20.1	163.38	164.00	6.9	10,164	0.07%
2021/08/19	8.3	165.49	8.5	164.42	163.50	-0.2	10,107	0.00%
2021/08/18	11	166.64	11	165.96	173.50	0	10,062	0.00%
2021/08/17	18.3	167.88	10.4	165.90	166.00	7.9	10,148	0.08%
2021/08/16	10.5	170.19	10	170.65	172.50	0.5	10,093	0.00%
2021/08/13	10.5	175.83	4.4	177.89	172.50	6.1	10,033	0.06%
2021/08/12	6.7	178.99	1.8	177.67	179.00	4.9	10,040	0.05%
2021/08/11	27	180.12	13.1	180.73	180.00	13.9	10,077	0.14%
2021/08/10	15.3	181.72	13.1	181.74	182.00	2.2	10,147	0.02%
2021/08/09	11.7	187.96	4	187.50	187.00	7.6	10,205	0.07%
2021/08/06	25.6	193.99	12	194.46	193.00	13.6	10,262	0.13%
2021/08/05	7.1	204.35	12.3	202.02	204.00	-5.2	10,235	-0.05%
2021/08/04	6.5	198.77	3	200.00	199.00	3.5	10,513	0.03%
2021/08/03	2	197.25	8	196.94	199.50	-6	10,820	-0.06%
2021/08/02	3.2	190.00	5.2	191.23	192.50	-2	10,893	-0.02%
2021/07/30	10.2	193.77	10.1	191.14	189.00	0.1	10,992	0.00%
2021/07/29	19.1	192.31	11.1	193.80	195.50	8	11,203	0.07%
2021/07/28	19.1	187.23	17.4	187.09	189.00	1.7	11,474	0.01%
2021/07/27	15.8	204.76	7.2	199.70	196.50	8.5	11,612	0.07%
2021/07/26	14.1	209.39	4.1	210.77	209.00	10	11,672	0.09%
2021/07/23	30.4	212.60	25.1	212.81	210.00	5.4	11,876	0.05%
2021/07/22	17.3	213.04	20	213.95	212.00	-2.7	11,797	-0.02%
2021/07/21	13.4	215.58	22.1	215.00	213.00	-8.7	11,968	-0.07%
2021/07/20	7.9	212.62	15.2	214.72	209.00	-7.3	12,128	-0.06%
2021/07/19	15.1	216.20	18	218.17	216.00	-2.9	12,481	-0.02%
2021/07/16	21.1	211.89	10.1	211.91	217.00	11	12,839	0.09%
2021/07/15	15.3	212.83	16	212.41	213.50	-0.7	13,757	-0.01%
2021/07/14	23.7	212.10	19.3	211.29	210.50	4.4	14,389	0.03%
2021/07/13	45.8	212.55	122.7	217.59	215.50	-76.9	14,242	-0.54%	大賣/
2021/07/12	10.7	199.83	6.1	199.83	200.50	4.6	13,477	0.03%
2021/07/09	16	196.13	37	194.77	196.00	-21	13,427	-0.16%
2021/07/08	23.1	196.65	4	199.50	196.00	19.1	13,477	0.14%
2021/07/07	1	196.42	7.3	195.96	197.00	-6.2	13,466	-0.05%
2021/07/06	2	192.50	2	192.99	192.50	0	13,458	0.00%
2021/07/05	6	193.58	5.2	194.35	194.50	0.8	13,610	0.01%
2021/07/02	3	188.84	8	189.00	189.50	-5	13,814	-0.04%
2021/07/01	20.3	187.86	4.1	189.60	187.00	16.2	13,871	0.12%
2021/06/30	9.4	194.52	11.1	194.77	193.00	-1.7	13,947	-0.01%
2021/06/29	9	195.00	23.7	197.67	192.00	-14.7	13,885	-0.11%
2021/06/28	6	189.67	6	189.75	191.50	0	13,710	0.00%
2021/06/25	14	192.79	35.1	192.65	191.00	-21.1	13,743	-0.15%
2021/06/24	23.1	191.78	30.2	192.64	194.50	-7.1	13,640	-0.05%
2021/06/23	17	188.26	42.5	188.03	191.50	-25.5	13,369	-0.19%
2021/06/22	10	177.50	1	182.00	177.50	9	13,018	0.07%
2021/06/21	7.1	179.17	9	179.39	178.00	-1.9	13,002	-0.01%
2021/06/18	18.1	187.61	17	187.76	183.00	1.1	12,987	0.01%
2021/06/17	6.3	182.20	10.3	183.21	185.00	-4	12,867	-0.03%
2021/06/16	3	182.00	3.1	182.52	180.00	-0.1	12,976	0.00%
2021/06/15	2	183.49	2	183.99	182.50	0	13,000	0.00%
2021/06/11	28	181.09	8	180.63	182.00	20	13,061	0.15%
2021/06/10	8.1	182.98	42	182.05	183.00	-33.9	13,107	-0.26%
2021/06/09	25	181.41	57	181.05	181.00	-32	12,969	-0.25%
2021/06/08	10	175.25	6	175.58	174.00	4	12,752	0.03%
2021/06/07	8	173.06	13.1	171.32	172.00	-5.1	12,733	-0.04%
2021/06/04	11	172.09	10.3	172.20	172.50	0.8	12,735	0.01%
2021/06/03	5.2	169.87	37	170.84	173.00	-31.8	12,838	-0.25%
2021/06/02	18	167.28	11	167.41	165.00	7	12,791	0.05%
2021/06/01	8	168.63	4	168.75	168.00	4	12,867	0.03%
2021/05/31	25.1	167.32	29.4	168.09	168.50	-4.4	12,884	-0.03%
2021/05/28	7	164.57	7	165.57	165.00	0	12,907	0.00%
2021/05/27	3	161.67	8	162.38	163.50	-5	12,956	-0.04%
2021/05/26	26.4	163.16	18	166.39	162.00	8.3	13,006	0.06%
2021/05/25	45.3	163.70	29.6	164.45	164.00	15.7	13,006	0.12%
2021/05/24	7.2	154.74	20	155.48	156.00	-12.8	13,123	-0.10%
2021/05/21	3	150.67	13	150.85	153.50	-10	13,256	-0.08%
2021/05/20	5	148.22	8	148.38	147.50	-3	13,666	-0.02%
2021/05/19	23.1	151.18	5	150.80	150.00	18.1	13,667	0.13%
2021/05/18	37.3	152.26	42	153.05	154.50	-4.8	13,701	-0.03%
2021/05/17	30.4	145.33	18.5	145.91	145.00	11.9	13,815	0.09%
2021/05/14	13.1	154.56	7	155.07	155.00	6.1	13,665	0.04%
2021/05/13	10.2	154.15	21	152.52	152.00	-10.9	13,578	-0.08%
2021/05/12	23.4	155.39	35.5	152.75	155.00	-12.2	13,449	-0.09%
2021/05/11	44.1	159.65	29.2	159.42	158.00	14.9	13,222	0.11%
2021/05/10	20.4	174.18	5	175.10	172.00	15.4	13,061	0.12%
2021/05/07	16.7	174.49	17	176.35	178.50	-0.3	13,058	0.00%
2021/05/06	20	171.03	13	170.88	172.50	7	13,022	0.05%
2021/05/05	40.7	174.03	39.5	173.47	170.50	1.2	12,783	0.01%
2021/05/04	41.8	184.78	42	185.94	183.00	-0.2	12,559	0.00%
2021/05/03	29.1	185.69	45.1	187.73	183.50	-16	12,493	-0.13%
2021/04/29	51.7	198.97	30.8	198.48	195.50	20.9	12,639	0.16%
2021/04/28	13.3	195.23	16	194.97	196.00	-2.7	12,427	-0.02%
2021/04/27	35.1	199.73	48.5	198.49	197.50	-13.4	12,426	-0.11%
2021/04/26	37.2	194.84	35.7	195.10	200.00	1.6	12,255	0.01%
2021/04/23	54.7	190.44	39.7	190.93	192.50	15	12,017	0.13%
2021/04/22	37.3	186.18	39.2	186.92	179.00	-2	11,844	-0.02%
2021/04/21	155.2	196.30	126.4	196.50	190.50	28.8	11,537	0.25%	大買/大賣/
2021/04/20	46.2	183.82	203.2	187.83	190.00	-157	10,641	-1.48%	大賣/鉅額交易
2021/04/19	2.8	170.41	40.3	172.57	173.00	-37.6	9,991	-0.38%
2021/04/16	20	169.30	28	169.46	169.50	-8	10,055	-0.08%
2021/04/15	14.6	166.97	10.2	168.34	169.00	4.4	10,170	0.04%
2021/04/14	20.6	165.99	5.4	166.33	168.50	15.2	10,245	0.15%
2021/04/13	13	171.62	15.4	172.42	170.00	-2.4	10,377	-0.02%
2021/04/12	8	170.38	8.3	170.62	170.50	-0.3	10,532	0.00%
2021/04/09	43.9	171.90	21	172.24	170.00	22.9	10,767	0.21%
2021/04/08	13.4	175.75	117.5	177.22	176.00	-104.1	10,814	-0.96%	大賣/鉅額交易
2021/04/07	8	172.88	4.5	173.41	172.50	3.5	10,851	0.03%
2021/04/06	16.5	171.96	23.1	172.44	174.00	-6.7	11,465	-0.06%
2021/04/01	6.1	169.65	17.5	170.02	169.50	-11.4	11,433	-0.10%
2021/03/31	14	169.11	21.3	169.11	169.00	-7.3	11,478	-0.06%
2021/03/30	6	165.83	5	165.30	167.50	1	11,564	0.01%
2021/03/29	4	163.13	4	163.38	164.00	0	11,816	0.00%
2021/03/26	0	0.00	2	162.00	161.00	-2	12,205	-0.02%
2021/03/25	4.2	160.40	3	160.17	160.50	1.2	12,361	0.01%
2021/03/24	5.1	162.98	3.1	163.54	162.00	2	12,549	0.02%
2021/03/23	15.2	167.34	11	165.14	166.00	4.2	12,740	0.03%
2021/03/22	3.2	166.03	0	0.00	165.50	3.2	12,974	0.02%
2021/03/19	12.1	166.29	6.3	167.50	168.00	5.9	13,214	0.04%
2021/03/18	5.2	166.06	6.2	166.64	167.00	-1	13,270	-0.01%
2021/03/17	11.5	167.37	11	167.19	165.50	0.5	13,845	0.00%
2021/03/16	6	166.67	13.4	168.12	168.50	-7.4	14,131	-0.05%
2021/03/15	5.2	164.53	2	164.25	165.50	3.2	14,731	0.02%
2021/03/12	10	162.85	15	163.27	164.00	-5	14,975	-0.03%
2021/03/11	17	158.74	26	158.58	162.50	-9	15,371	-0.06%
2021/03/10	10	155.45	13	154.88	156.00	-3	15,671	-0.02%
2021/03/09	17.3	154.31	15.5	154.08	153.50	1.8	16,368	0.01%
2021/03/08	23.2	159.21	10	160.15	157.50	13.2	16,950	0.08%
2021/03/05	20.2	160.64	11	161.64	160.00	9.2	18,104	0.05%
2021/03/04	9.4	160.46	1	161.00	160.00	8.4	18,259	0.05%
2021/03/03	11.2	162.76	11	162.64	163.50	0.2	18,387	0.00%
2021/03/02	4.8	169.28	4	168.13	166.50	0.8	18,602	0.00%
2021/02/26	7.1	166.93	1	167.00	167.00	6.1	18,790	0.03%
2021/02/25	3.6	171.92	8	171.44	171.00	-4.4	19,109	-0.02%
2021/02/24	29.4	173.97	35.4	174.74	170.00	-6	19,236	-0.03%
2021/02/23	29.9	172.95	5	172.30	172.00	24.9	18,979	0.13%
2021/02/22	28.2	173.20	53.5	172.95	175.00	-25.3	18,860	-0.13%
2021/02/19	5.5	165.64	7	165.29	167.00	-1.5	18,511	-0.01%
2021/02/18	6	164.67	8.1	163.20	164.00	-2.1	18,916	-0.01%
2021/02/17	20.3	163.94	33.2	163.87	161.50	-12.9	18,922	-0.07%
2021/02/05	2.2	155.34	0	0.00	155.00	2.2	18,760	0.01%
2021/02/04	4	155.63	4	155.13	157.00	0	18,906	0.00%
2021/02/03	11	157.27	4	156.01	155.50	7	19,198	0.04%
2021/02/02	9	154.56	25	156.22	158.00	-16	19,247	-0.08%
2021/02/01	20.2	147.52	24.8	147.23	150.00	-4.6	19,361	-0.02%
2021/01/29	25.3	154.56	14	153.11	152.00	11.3	19,472	0.06%
2021/01/28	19.7	157.12	15	157.10	157.50	4.7	19,406	0.02%
2021/01/27	13.4	162.03	13	162.85	162.00	0.4	19,456	0.00%
2021/01/26	41.5	165.04	17	166.56	162.00	24.5	19,440	0.13%
2021/01/25	38.2	173.91	24.1	173.71	170.50	14.2	19,287	0.07%
2021/01/22	30.4	168.78	46.8	169.13	172.00	-16.4	18,999	-0.09%
2021/01/21	10.1	160.60	2	160.50	160.00	8.1	18,678	0.04%
2021/01/20	14.3	161.91	10	161.60	159.50	4.3	18,700	0.02%
2021/01/19	24.2	164.17	24	164.38	165.00	0.2	18,666	0.00%
2021/01/18	17.1	158.32	33	158.82	163.00	-15.9	18,622	-0.09%
2021/01/15	43.7	162.40	19	164.18	161.00	24.7	18,518	0.13%
2021/01/14	18.6	168.28	9	168.61	167.50	9.6	18,227	0.05%
2021/01/13	31.1	169.81	25	171.52	169.00	6.1	18,092	0.03%
2021/01/12	36.5	169.91	12	169.25	168.50	24.5	17,950	0.14%
2021/01/11	9	171.56	46.4	172.10	174.00	-37.4	17,810	-0.21%
2021/01/08	24.5	169.69	15.4	170.39	170.00	9.1	17,740	0.05%
2021/01/07	7.3	171.45	24.1	171.46	172.00	-16.8	17,767	-0.09%
2021/01/06	27.6	169.57	52	171.61	172.50	-24.5	17,705	-0.14%
2021/01/05	28.9	171.67	48	171.01	171.00	-19.1	17,446	-0.11%
2021/01/04	52.3	179.33	28	177.64	177.50	24.3	17,184	0.14%
2020/12/31	34	176.01	11.1	175.83	177.50	22.9	16,868	0.14%
2020/12/30	27.9	175.35	26.1	174.89	175.00	1.8	16,663	0.01%
2020/12/29	52.2	173.45	41.3	173.64	171.00	11	16,395	0.07%
2020/12/28	43.3	167.98	8.1	168.14	169.00	35.2	15,706	0.22%
2020/12/25	7	165.71	18.1	165.34	167.50	-11.1	15,544	-0.07%
2020/12/24	30.2	167.37	31	167.40	165.00	-0.8	15,449	-0.01%
2020/12/23	14.1	167.36	20.4	167.08	168.00	-6.4	15,348	-0.04%
2020/12/22	60	165.92	43.6	165.62	162.50	16.3	15,141	0.11%
2020/12/21	14.3	160.40	22	160.05	160.50	-7.8	14,756	-0.05%
2020/12/18	19.4	162.98	25	162.46	161.50	-5.7	14,595	-0.04%
2020/12/17	37.2	168.09	25.2	167.04	166.50	12	14,418	0.08%
2020/12/16	13	168.81	21	167.90	170.00	-8	14,232	-0.06%
2020/12/15	21.5	169.25	37.2	167.59	163.00	-15.7	13,968	-0.11%
2020/12/14	38	169.91	39.2	169.63	168.50	-1.2	13,701	-0.01%
2020/12/11	60.5	169.85	51.3	169.00	168.00	9.2	13,705	0.07%
2020/12/10	59.5	168.94	48	169.21	168.00	11.5	13,190	0.09%
2020/12/09	57.2	170.46	69	172.13	172.00	-11.8	12,823	-0.09%
2020/12/08	42.3	157.91	17.5	157.37	159.00	24.8	12,171	0.20%
2020/12/07	56.4	155.98	84	154.27	154.50	-27.6	11,949	-0.23%
2020/12/04	54.4	159.66	58.2	159.29	160.00	-3.8	11,594	-0.03%
2020/12/03	79.1	157.82	89.6	157.05	160.00	-10.5	11,330	-0.09%
2020/12/02	62.1	151.10	64.7	150.72	154.00	-2.6	10,718	-0.02%
2020/12/01	156.9	148.40	148.1	147.36	144.50	8.8	10,250	0.09%	大買/大賣/
2020/11/30	14.1	141.82	55.5	143.17	143.50	-41.4	9,258	-0.45%
2020/11/27	11.4	129.31	27	129.46	130.50	-15.7	9,019	-0.17%
2020/11/26	24.2	127.48	45	126.26	129.00	-20.8	8,867	-0.23%
2020/11/25	16.5	124.38	28	123.46	122.00	-11.5	8,601	-0.13%
2020/11/24	48.4	124.24	41.9	123.63	125.00	6.5	8,371	0.08%
2020/11/23	23.3	118.84	33	119.12	120.00	-9.7	7,990	-0.12%
2020/11/20	9	116.83	23	116.52	116.50	-14	7,791	-0.18%
2020/11/19	11.1	116.19	17	116.35	117.00	-5.9	7,773	-0.08%
2020/11/18	10	115.90	9	116.06	116.00	1	7,765	0.01%
2020/11/17	85.2	118.65	58.2	117.26	115.50	27.1	7,764	0.35%
2020/11/16	5	114.90	6	115.25	115.00	-1	7,533	-0.01%
2020/11/13	7	113.14	9	113.72	113.50	-2	7,530	-0.03%
2020/11/12	25.7	113.29	7	113.21	112.50	18.7	7,548	0.25%
2020/11/11	32.1	112.67	42	112.39	114.00	-9.9	7,577	-0.13%
2020/11/10	19	108.16	10	108.30	107.50	9	7,456	0.12%
2020/11/09	8	109.19	34	108.69	110.00	-26	7,487	-0.35%
2020/11/06	40.1	106.91	38	106.82	106.00	2.1	7,417	0.03%
2020/11/05	9	104.22	14.4	104.19	103.50	-5.4	7,400	-0.07%
2020/11/04	1	102.00	8	103.19	103.50	-7	7,491	-0.09%
2020/11/03	1	99.70	4	101.25	101.50	-3	7,647	-0.04%
2020/11/02	3.1	99.41	12	99.50	99.30	-8.9	7,766	-0.11%
2020/10/30	3.2	99.89	0	99.80	99.60	3.2	7,843	0.04%
2020/10/29	18	99.96	1	100.00	99.90	17	7,870	0.22%
2020/10/28	7	102.43	5	102.20	101.50	2	7,984	0.03%
2020/10/27	11	103.32	15	103.70	104.00	-4	8,025	-0.05%
2020/10/26	7.1	103.50	8	104.19	103.00	-0.9	8,076	-0.01%
2020/10/23	4	102.88	17	102.53	103.00	-13	8,305	-0.16%
2020/10/22	5	102.20	6	102.42	102.00	-1	8,390	-0.01%
2020/10/21	0	0.00	10	102.00	101.50	-10	8,543	-0.12%
2020/10/20	13	101.31	6	102.00	101.00	7	8,742	0.08%
2020/10/19	6	101.50	3	101.83	102.00	3	8,987	0.03%
2020/10/16	2	102.50	8	102.69	101.00	-6	9,209	-0.07%
2020/10/15	15	102.67	23	102.59	102.50	-8	9,217	-0.09%
2020/10/14	0	0.00	6	99.78	100.50	-6	9,128	-0.07%
2020/10/13	8	98.36	3	98.23	99.20	5	9,252	0.05%
2020/10/12	4.1	98.64	7	98.71	98.00	-2.9	9,314	-0.03%
2020/10/08	4	99.23	6	98.80	98.70	-2	9,377	-0.02%
2020/10/07	3	99.10	19	98.51	99.00	-16	9,472	-0.17%
2020/10/06	16.1	98.92	27	98.67	98.50	-10.9	9,629	-0.11%
2020/10/05	4	97.90	2	97.95	97.90	2	9,893	0.02%
2020/09/30	6	96.42	7	97.04	96.80	-1	10,071	-0.01%
2020/09/29	20	96.63	5	96.74	96.10	15	10,245	0.15%
2020/09/28	10	96.57	3	96.77	96.00	7	10,438	0.07%
2020/09/25	6	94.97	12	95.26	94.40	-6	10,471	-0.06%
2020/09/24	26.5	97.83	16	97.88	97.20	10.5	10,491	0.10%
2020/09/23	6	99.35	0	0.00	99.90	6	10,527	0.06%
2020/09/22	8.1	98.64	6	98.67	98.50	2.1	10,541	0.02%
2020/09/21	16.1	100.43	7	100.43	100.00	9.1	10,519	0.09%
2020/09/18	9.1	102.60	6	102.08	102.00	3.1	10,529	0.03%
2020/09/17	4	103.13	9	103.00	103.00	-5	10,545	-0.05%
2020/09/16	17	104.00	13	104.42	103.00	4	10,542	0.04%
2020/09/15	5	102.20	9	102.22	103.00	-4	10,426	-0.04%
2020/09/14	1	100.50	1	100.50	100.50	0	10,339	0.00%
2020/09/11	3	101.17	8	100.50	100.50	-5	10,356	-0.05%
2020/09/10	18.3	101.84	21	101.45	100.50	-2.7	10,358	-0.03%
2020/09/09	4	100.40	7	101.21	102.00	-3	10,349	-0.03%
2020/09/08	13.4	100.34	3	100.67	100.50	10.4	10,338	0.10%
2020/09/07	16.3	101.53	15	101.37	100.00	1.3	10,388	0.01%
2020/09/04	29	100.49	20	100.99	102.50	9	10,355	0.09%
2020/09/03	10	99.21	13	99.11	101.00	-3	10,503	-0.03%
2020/09/02	3	96.97	1	97.30	97.30	2	10,847	0.02%
2020/09/01	5	95.54	10	95.70	96.80	-5	10,883	-0.05%
2020/08/31	7.2	96.47	6	96.25	96.40	1.2	10,959	0.01%
2020/08/28	4	97.33	4	97.05	97.40	0	11,085	0.00%
2020/08/27	14	98.42	3.1	98.53	98.40	10.9	11,263	0.10%
2020/08/26	20	97.66	3	97.73	97.80	17	11,264	0.15%
2020/08/25	6	98.30	3	98.13	97.50	3	11,271	0.03%
2020/08/24	8	97.01	5	97.22	98.00	3	11,270	0.03%
2020/08/21	7	96.21	73	96.87	97.10	-66	11,267	-0.59%
2020/08/20	53	96.30	21	96.14	95.60	32	11,224	0.29%
2020/08/19	17	101.88	11	102.59	101.50	6	11,038	0.05%
2020/08/18	26	103.63	24	103.90	104.00	2	11,024	0.02%
2020/08/17	9	104.33	35	103.80	104.00	-26	11,026	-0.24%
2020/08/14	21.1	102.48	18	103.14	103.50	3.1	10,886	0.03%
2020/08/13	26	102.40	14	102.86	101.00	12	10,794	0.11%
2020/08/12	17	102.18	16	102.88	103.00	1	10,709	0.01%
2020/08/11	17	104.09	28	103.55	102.50	-11	10,656	-0.10%
2020/08/10	55	101.94	18	101.89	101.50	37	10,475	0.35%
2020/08/07	34	103.04	11	101.91	100.00	23	10,409	0.22%
2020/08/05	13	99.71	6	100.03	99.30	7	10,260	0.07%
2020/08/04	11	98.37	31	98.31	98.90	-20	10,378	-0.19%
2020/08/03	31	97.00	4	97.30	97.00	27	10,731	0.25%
2020/07/31	36	98.06	19	98.45	98.00	17	10,755	0.16%
2020/07/30	6	95.57	11	95.25	97.80	-5	10,717	-0.05%
2020/07/29	15	94.25	13	94.94	94.50	2	10,733	0.02%
2020/07/28	27.2	95.93	12	96.98	94.50	15.2	10,724	0.14%
2020/07/27	6.2	96.35	10	97.13	95.30	-3.8	10,641	-0.04%
2020/07/24	22	98.31	13	97.36	96.10	9	10,589	0.08%
2020/07/23	78	101.26	12	100.75	100.00	66	10,450	0.63%
2020/07/22	67.3	107.06	6	107.58	108.00	61.3	10,288	0.60%
2020/07/21	65	105.89	21	105.52	106.00	44	10,074	0.44%
2020/07/20	13.5	103.65	14	104.07	103.50	-0.5	9,894	-0.01%
2020/07/17	6	102.33	6	102.92	103.00	0	9,830	0.00%
2020/07/16	14	102.25	7	103.07	102.00	7	9,847	0.07%
2020/07/15	2.3	102.61	5	102.30	101.00	-2.7	9,773	-0.03%
2020/07/14	21.2	102.08	31	102.19	101.50	-9.8	9,928	-0.10%
2020/07/13	16	104.06	14	104.29	104.50	2	10,021	0.02%
2020/07/10	19	102.61	13	103.04	102.50	6	10,149	0.06%
2020/07/09	20.2	105.40	50	104.89	106.00	-29.9	10,110	-0.30%
2020/07/08	14	102.00	41	102.30	102.50	-27	9,882	-0.27%
2020/07/07	13	99.44	12	99.13	99.50	1	9,766	0.01%
2020/07/06	26	100.20	23	100.04	100.00	3	9,890	0.03%
2020/07/03	13	97.12	25	97.23	97.80	-12	10,061	-0.12%
2020/07/02	13	96.58	6	96.38	97.00	7	10,263	0.07%
2020/07/01	5	95.38	8	95.43	95.40	-3	10,373	-0.03%
2020/06/30	2	94.35	8	94.56	94.90	-6	10,424	-0.06%
2020/06/29	7	92.83	2	92.50	93.00	5	10,470	0.05%
2020/06/24	5	94.02	4	94.73	94.00	1	10,531	0.01%
2020/06/23	6	93.78	3	94.37	93.90	3	10,717	0.03%
2020/06/22	9	93.69	2	93.75	93.10	7	10,897	0.06%
2020/06/19	11	94.03	12	93.69	93.90	-1	11,175	-0.01%
2020/06/18	15	92.17	13	92.38	92.10	2	11,317	0.02%
2020/06/17	7	92.34	9	92.52	92.40	-2	11,436	-0.02%
2020/06/16	9	91.86	12	91.73	92.10	-3	11,637	-0.03%
2020/06/15	7	90.97	10	91.10	90.50	-3	11,968	-0.03%
2020/06/12	13	90.42	11	90.77	91.50	2	12,126	0.02%
2020/06/11	32	93.67	31	92.26	91.50	1	12,253	0.01%
2020/06/10	10	95.08	8	94.71	95.40	2	12,271	0.02%
2020/06/09	62	95.71	41.5	95.62	94.20	20.5	12,514	0.16%
2020/06/08	49.5	96.29	86.2	97.32	99.00	-36.7	12,338	-0.30%
2020/06/05	33	92.00	6	92.08	91.80	27	11,890	0.23%
2020/06/04	23	91.75	3	91.70	91.60	20	11,991	0.17%
2020/06/03	7	91.80	3	91.50	91.40	4	12,099	0.03%
2020/06/02	13	91.53	38	91.74	91.50	-25	11,996	-0.21%
2020/06/01	0	0.00	6	88.97	89.00	-6	11,938	-0.05%
2020/05/29	11	88.03	4	88.40	87.80	7	12,059	0.06%
2020/05/28	5	88.98	3	88.80	89.10	2	12,162	0.02%
2020/05/27	7	89.19	2	89.00	88.70	5	12,309	0.04%
2020/05/26	4	89.68	2	89.35	89.30	2	12,437	0.02%
2020/05/25	7	87.57	10	87.78	89.20	-3	12,565	-0.02%
2020/05/22	7	88.89	11	89.03	88.30	-4	12,598	-0.03%
2020/05/21	3	89.17	1	89.30	89.00	2	12,627	0.02%
2020/05/20	38	88.14	1	88.00	88.00	37	12,646	0.29%
2020/05/19	8	88.79	6	89.17	88.50	2	12,805	0.02%
2020/05/18	5	86.00	1	86.20	86.80	4	13,041	0.03%
2020/05/15	7	87.70	7	88.57	87.00	0	13,274	0.00%
2020/05/14	40.2	89.00	3	89.83	88.20	37.2	13,690	0.27%
2020/05/13	12	91.24	6	91.13	91.00	6	13,873	0.04%
2020/05/12	7	91.71	7	92.13	90.90	0	13,837	0.00%
2020/05/11	19	92.06	14	92.05	92.20	5	13,890	0.04%
2020/05/08	47	90.85	37	91.06	90.60	10	13,690	0.07%
2020/05/07	7	87.90	7	88.00	87.10	0	13,381	0.00%
2020/05/06	12	87.63	6	87.60	87.20	6	13,392	0.04%
2020/05/05	9	88.07	12	88.08	88.50	-3	13,445	-0.02%
2020/05/04	23	86.67	10	87.50	86.90	13	13,527	0.10%
2020/04/30	11	88.79	10	88.80	89.10	1	13,575	0.01%
2020/04/29	1	86.70	17	86.76	87.00	-16	13,527	-0.12%
2020/04/28	5	86.94	23	86.71	86.50	-18	13,593	-0.13%
2020/04/27	5	85.84	4.5	85.69	86.20	0.5	13,814	0.00%
2020/04/24	14	84.22	1	84.70	84.70	13	13,917	0.09%
2020/04/23	13	85.29	5	86.00	85.20	8	14,143	0.06%
2020/04/22	4	85.10	5	84.62	85.10	-1	14,263	-0.01%
2020/04/21	15	86.39	7.2	86.30	84.40	7.8	14,573	0.05%
2020/04/20	7	88.17	4	88.28	87.50	3	14,549	0.02%
2020/04/17	14.2	87.57	48	88.23	86.40	-33.8	14,507	-0.23%
2020/04/16	18	87.96	8	87.91	88.00	10	14,323	0.07%
2020/04/15	19	88.51	27	88.11	88.60	-8	14,254	-0.06%
2020/04/14	7	85.84	10	85.99	86.00	-3	14,050	-0.02%
2020/04/13	22	84.94	8	84.83	84.50	14	14,051	0.10%
2020/04/10	18	84.83	12	85.43	86.00	6	14,058	0.04%
2020/04/09	32	86.89	94	85.31	84.30	-62	14,202	-0.44%
2020/04/08	95	86.35	37	85.32	86.90	58	14,166	0.41%
2020/04/07	19	82.09	24	81.88	82.90	-5	13,825	-0.04%
2020/04/06	20	78.88	11	77.86	80.00	9	13,642	0.07%
2020/04/01	5	77.08	5	76.98	77.20	0	13,501	0.00%
2020/03/31	12	78.30	8	79.06	78.20	4	13,445	0.03%
2020/03/30	14	78.11	8	77.98	79.10	6	14,004	0.04%
2020/03/27	27	80.62	18	81.29	79.60	9	13,950	0.06%
2020/03/26	12	79.28	8	78.86	80.30	4	13,817	0.03%
2020/03/25	26	79.27	27	79.68	78.70	-1	13,737	-0.01%
2020/03/24	25	76.40	10	76.97	75.70	15	13,481	0.11%
2020/03/23	5	75.58	3	74.83	73.60	2	13,586	0.01%
2020/03/20	47	81.74	35	81.98	80.60	12	13,512	0.09%
2020/03/19	31	79.95	24	76.69	75.80	7	13,392	0.05%
2020/03/18	12	86.33	19	85.15	84.20	-7	13,093	-0.05%
2020/03/17	24	85.27	20	84.95	84.20	4	13,013	0.03%
2020/03/16	7	91.67	6	88.98	86.50	1	12,937	0.01%
2020/03/13	20	88.08	31.3	91.10	91.70	-11.3	12,861	-0.09%
2020/03/12	21.2	94.51	29	94.06	94.00	-7.8	12,576	-0.06%
2020/03/11	35	101.22	22	100.53	98.50	13	12,749	0.10%
2020/03/10	16	99.94	44	99.56	102.00	-28	13,169	-0.21%
2020/03/09	56	101.22	27	99.71	98.30	29	13,222	0.22%
2020/03/06	19	107.50	14	106.29	106.00	5	13,026	0.04%
2020/03/05	23	107.48	30	108.07	109.00	-7	12,961	-0.05%
2020/03/04	13	104.69	10	105.00	103.50	3	12,816	0.02%
2020/03/03	18	109.92	11	109.14	106.50	7	12,681	0.06%
2020/03/02	20	106.83	35	106.36	108.50	-15	12,578	-0.12%
2020/02/27	28	107.95	39	106.58	105.00	-11	12,499	-0.09%
2020/02/26	35	110.53	27	111.93	108.50	8	12,399	0.06%
2020/02/25	21	112.57	28	111.93	113.00	-7	12,235	-0.06%
2020/02/24	19	113.08	21	112.50	112.50	-2	12,185	-0.02%
2020/02/21	24	115.48	27	116.63	116.50	-3	12,075	-0.02%
2020/02/20	33	116.67	37	116.92	117.00	-4	12,027	-0.03%
2020/02/19	50	114.50	46	114.80	116.00	4	11,823	0.03%
2020/02/18	36	113.92	27	112.69	110.50	9	11,515	0.08%
2020/02/17	73	111.88	51	111.00	113.00	22	11,278	0.20%
2020/02/14	23	104.28	50.5	105.75	108.00	-27.5	10,837	-0.25%
2020/02/13	11	103.86	12	102.42	102.00	-1	10,571	-0.01%
2020/02/12	32	103.73	23	104.61	103.50	9	10,678	0.08%
2020/02/11	4	101.88	6	102.33	103.00	-2	10,836	-0.02%
2020/02/10	31	100.22	34	101.06	101.00	-3	10,898	-0.03%
2020/02/07	15	103.00	17	103.62	103.00	-2	10,875	-0.02%
2020/02/06	26	104.19	67	104.23	103.50	-41	11,007	-0.37%
2020/02/05	55	102.20	54	103.18	102.00	1	10,999	0.01%
2020/02/04	31	99.86	23	100.26	101.00	8	10,844	0.07%
2020/02/03	16	97.31	18	97.49	98.20	-2	10,802	-0.02%
2020/01/31	31	98.23	7	98.47	98.20	24	10,721	0.22%
2020/01/30	26	98.08	49	99.53	96.30	-23	10,834	-0.21%
2020/01/20	56	106.88	62	106.85	107.00	-6	10,654	-0.06%
2020/01/17	63	105.34	47	105.51	105.00	16	10,615	0.15%
2020/01/16	11.5	103.22	16	103.81	104.50	-4.5	10,371	-0.04%
2020/01/15	11	101.56	23	101.76	102.00	-12	10,274	-0.12%
2020/01/14	4	99.85	5	99.52	99.00	-1	10,037	-0.01%
2020/01/13	2	96.50	5	97.94	98.40	-3	10,064	-0.03%
2020/01/10	9	97.87	13	97.50	96.50	-4	10,379	-0.04%
2020/01/09	5	96.64	3	96.67	97.30	2	10,527	0.02%
2020/01/08	16	94.88	11	94.52	94.30	5	10,582	0.05%
2020/01/07	10	95.14	6	95.33	94.50	4	10,940	0.04%
2020/01/06	12	98.24	3	99.00	97.00	9	11,240	0.08%
2020/01/03	23	101.96	11	101.83	100.50	12	11,207	0.11%
2020/01/02	28	103.27	33	103.33	103.00	-5	11,089	-0.05%
2019/12/31	7	99.80	2	98.80	99.40	5	10,868	0.05%
2019/12/30	13	100.88	9	100.99	100.00	4	10,903	0.04%
2019/12/27	13	102.04	9	102.06	101.00	4	10,860	0.04%
2019/12/26	28	101.27	29	101.86	101.50	-1	10,872	-0.01%
2019/12/25	78	102.86	73	102.48	101.50	5	10,938	0.05%
2019/12/24	5	98.30	6	98.43	99.00	-1	10,393	-0.01%
2019/12/23	18	98.72	22	98.26	98.00	-4	10,502	-0.04%
2019/12/20	9	97.30	8	97.20	97.80	1	10,555	0.01%
2019/12/19	10	95.99	8	96.25	95.70	2	10,832	0.02%
2019/12/18	39	98.91	23	98.92	96.80	16	10,922	0.15%
2019/12/17	4	96.30	7	96.70	97.00	-3	10,619	-0.03%
2019/12/16	7	96.43	15	96.35	96.50	-8	10,560	-0.08%
2019/12/13	12	95.34	3	95.00	94.90	9	10,457	0.09%
2019/12/12	0	0.00	2	95.80	94.50	-2	10,397	-0.02%
2019/12/11	10	95.02	2	95.45	94.20	8	10,307	0.08%
2019/12/10	43	95.95	7	96.26	96.80	36	10,287	0.35%
2019/12/09	14	96.64	10	96.40	97.30	4	10,214	0.04%
2019/12/06	34	97.31	44	97.12	96.70	-10	10,146	-0.10%
2019/12/05	48	94.87	54	95.28	96.50	-6	9,750	-0.06%
2019/12/04	17	89.16	14	89.51	90.50	3	9,211	0.03%
2019/12/03	33	87.18	1	87.30	87.10	32	8,989	0.36%
2019/12/02	17	85.29	8	86.05	87.00	9	8,999	0.10%
2019/11/29	0	0.00	3	86.50	86.80	-3	9,037	-0.03%
2019/11/28	13	86.60	0.2	86.30	86.40	12.8	9,051	0.14%
2019/11/27	3	86.77	7	86.46	86.60	-4	9,125	-0.04%
2019/11/26	10	85.87	6	85.97	85.50	4	9,136	0.04%
2019/11/25	5	86.40	1	86.60	86.50	4	9,085	0.04%
2019/11/22	0	0.00	2	87.50	87.10	-2	9,060	-0.02%
2019/11/21	8	85.94	4	86.27	86.20	4	9,167	0.04%
2019/11/20	2	86.40	2	86.10	86.40	0	9,147	0.00%
2019/11/19	10	87.05	0	0.00	87.30	10	9,219	0.11%
2019/11/18	3	88.50	1	88.60	88.80	2	9,172	0.02%
2019/11/15	9	87.99	7	88.87	87.80	2	9,208	0.02%
2019/11/14	3	88.23	1	87.30	88.80	2	9,296	0.02%
2019/11/13	3	88.30	2	88.15	88.40	1	9,314	0.01%
2019/11/12	10	87.24	9	87.22	87.50	1	9,337	0.01%
2019/11/11	7	85.96	8	85.81	86.20	-1	9,336	-0.01%
2019/11/08	19	89.91	12	89.86	88.00	7	9,198	0.08%
2019/11/07	5	93.90	11	93.87	93.60	-6	8,931	-0.07%
2019/11/06	7	96.29	7	97.30	95.90	0	8,881	0.00%
2019/11/05	12	96.80	12	96.57	98.00	0	8,856	0.00%
2019/11/04	6	94.43	7	94.17	95.20	-1	8,702	-0.01%
2019/11/01	3	91.70	9	92.28	92.30	-6	8,580	-0.07%
2019/10/31	12	92.71	15	92.21	91.80	-3	8,647	-0.03%
2019/10/30	4	93.68	8	94.05	94.20	-4	8,573	-0.05%
2019/10/29	7	93.80	6	93.08	94.50	1	8,572	0.01%
2019/10/28	4	93.80	7	93.84	94.30	-3	8,454	-0.04%
2019/10/25	3	93.57	10	93.64	92.90	-7	8,395	-0.08%
2019/10/24	0	0.00	1	91.80	92.40	-1	8,285	-0.01%
2019/10/23	6	93.13	4	92.58	91.90	2	8,312	0.02%
2019/10/22	4	93.00	3	93.50	93.10	1	8,303	0.01%
2019/10/21	5	92.14	16.2	92.06	92.90	-11.2	8,247	-0.14%
2019/10/18	20.3	92.47	21	92.20	91.20	-0.7	8,137	-0.01%
2019/10/17	6	89.60	12	90.46	91.10	-6	7,788	-0.08%
2019/10/16	11	90.39	4	89.83	89.00	7	7,667	0.09%
2019/10/15	44	91.23	29	90.17	89.20	15	7,584	0.20%
2019/10/14	24	88.79	57	88.52	89.30	-33	7,306	-0.45%
2019/10/09	10	83.58	5	83.62	83.50	5	6,965	0.07%
2019/10/08	8	84.16	2	84.05	83.80	6	7,069	0.08%
2019/10/07	16.1	84.56	3	84.97	84.40	13.1	7,055	0.19%
2019/10/04	6	85.17	0	0.00	85.00	6	7,053	0.09%
2019/10/03	3	86.20	3	84.77	86.20	0	7,094	0.00%
2019/10/02	6	84.68	5	85.06	85.40	1	7,068	0.01%
2019/10/01	8	84.43	25	84.72	85.50	-17	7,054	-0.24%
2019/09/27	6	82.53	5	83.50	82.20	1	6,981	0.01%
2019/09/26	19	84.15	20	83.09	82.70	-1	7,004	-0.01%
2019/09/25	7	84.01	8	84.00	83.90	-1	7,102	-0.01%
2019/09/24	17	83.48	62	83.12	83.70	-45	7,306	-0.62%
2019/09/23	5	80.46	6	80.02	81.20	-1	7,012	-0.01%
2019/09/20	1	78.30	6	78.05	78.50	-5	7,226	-0.07%
2019/09/19	1	76.70	0	0.00	76.90	1	7,288	0.01%
2019/09/18	1	76.80	4	76.35	76.30	-3	7,461	-0.04%
2019/09/17	9	76.93	11	77.21	76.80	-2	7,502	-0.03%
2019/09/16	9	76.92	4	76.70	76.70	5	7,591	0.07%
2019/09/12	40	76.70	13	77.12	77.20	27	7,719	0.35%
2019/09/11	1	74.40	4	74.70	74.30	-3	7,775	-0.04%
2019/09/10	4	75.58	1	76.50	75.00	3	7,927	0.04%
2019/09/09	5	76.20	1	76.50	75.80	4	8,214	0.05%
2019/09/06	2	76.35	1	76.90	76.20	1	8,568	0.01%
2019/09/05	4	75.93	0	0.00	76.00	4	8,781	0.05%
2019/09/04	9	76.37	8	76.33	76.20	1	9,001	0.01%
2019/09/03	1	75.40	7	76.24	76.60	-6	9,084	-0.07%
2019/09/02	11	74.71	2	74.90	75.00	9	9,131	0.10%
2019/08/30	10	74.66	6	75.98	74.20	4	9,298	0.04%
2019/08/29	6	74.57	6	73.92	74.60	0	9,377	0.00%
2019/08/28	7	74.20	13	74.38	73.50	-6	9,430	-0.06%
2019/08/27	3	74.20	3	75.00	73.80	0	9,447	0.00%
2019/08/26	13	74.75	4.5	74.68	74.10	8.5	9,586	0.09%
2019/08/23	4	78.20	2	78.10	77.90	2	9,603	0.02%
2019/08/22	6	77.87	20	78.20	77.90	-14	9,722	-0.14%
2019/08/21	12	79.80	11	79.65	79.30	1	9,935	0.01%
2019/08/20	10	80.87	3	81.43	80.10	7	10,200	0.07%
2019/08/19	15	81.76	20	81.61	81.20	-5	10,388	-0.05%
2019/08/16	6	78.17	8	78.46	78.00	-2	10,583	-0.02%
2019/08/15	8	78.41	0	0.00	77.60	8	10,991	0.07%
2019/08/14	0	0.00	2	82.10	80.90	-2	11,107	-0.02%
2019/08/13	6	81.00	7	81.09	81.00	-1	11,418	-0.01%
2019/08/12	5	80.80	6	81.12	81.50	-1	11,962	-0.01%
2019/08/08	11	80.53	12	80.32	80.20	-1	12,172	-0.01%
2019/08/07	12	80.68	8	81.60	80.50	4	12,557	0.03%
2019/08/06	13	79.90	17	79.30	82.30	-4	13,207	-0.03%
2019/08/05	3	80.87	9	81.57	80.50	-6	13,657	-0.04%
2019/08/02	15	82.61	1	82.00	81.60	14	14,366	0.10%
2019/08/01	3	85.80	1	86.00	85.50	2	14,369	0.01%
2019/07/31	6	83.70	6	83.30	86.00	0	14,460	0.00%
2019/07/30	5	82.70	14	83.17	83.50	-9	14,407	-0.06%
2019/07/29	5	87.16	1	87.60	86.30	4	14,303	0.03%
2019/07/26	6	87.82	0	0.00	88.00	6	14,319	0.04%
2019/07/25	3	87.37	6	87.90	88.40	-3	14,315	-0.02%
2019/07/24	24	87.44	11	87.49	86.90	13	14,296	0.09%
2019/07/23	13	86.56	14	87.03	86.90	-1	14,345	-0.01%
2019/07/22	13	88.15	7	88.36	88.10	6	14,336	0.04%
2019/07/19	27	87.90	17	87.84	88.00	10	14,327	0.07%
2019/07/18	9	88.36	4	88.78	86.80	5	14,457	0.03%
2019/07/17	6	89.82	5	90.08	89.90	1	14,406	0.01%
2019/07/16	4	90.08	7	90.64	90.40	-3	14,443	-0.02%
2019/07/15	24	89.22	34	88.90	89.90	-10	14,399	-0.07%
2019/07/12	35	88.81	47	88.80	87.90	-12	14,471	-0.08%
2019/07/11	30	87.90	31	87.54	87.30	-1	14,373	-0.01%
2019/07/10	4	86.35	9	86.40	86.70	-5	14,320	-0.03%
2019/07/09	55	85.96	50	86.06	85.70	5	14,289	0.03%
2019/07/08	13	87.50	11	87.65	87.50	2	14,264	0.01%
2019/07/05	8	86.68	13	86.91	87.30	-5	14,345	-0.03%
2019/07/04	22	85.91	9	86.06	85.80	13	14,340	0.09%
2019/07/03	16	86.57	22	86.12	85.90	-6	14,760	-0.04%
2019/07/02	14	86.93	13	86.49	87.60	1	14,660	0.01%
2019/07/01	37	84.50	46	84.47	85.90	-9	14,475	-0.06%
2019/06/28	10	81.04	11	80.90	81.60	-1	14,182	-0.01%
2019/06/27	29	79.68	20	80.11	80.50	9	14,223	0.06%
2019/06/26	9	79.73	19	79.83	81.40	-10	13,871	-0.07%
2019/06/25	24	81.55	14	80.86	80.40	10	13,831	0.07%
2019/06/24	3	82.27	10	82.04	83.00	-7	13,652	-0.05%
2019/06/21	11	82.43	12	82.48	81.60	-1	13,619	-0.01%
2019/06/20	26.1	83.27	23	83.61	82.70	3.1	13,550	0.02%
2019/06/19	10	82.12	13	82.22	82.50	-3	13,490	-0.02%
2019/06/18	25	83.36	19	82.38	81.70	6	13,372	0.04%
2019/06/17	33.5	83.51	29.1	83.46	84.20	4.4	13,326	0.03%
2019/06/14	57	82.49	38	82.77	82.10	19	13,108	0.14%
2019/06/13	6	80.33	19	80.31	81.50	-13	12,776	-0.10%
2019/06/12	14	79.77	19	79.54	78.80	-5	12,622	-0.04%
2019/06/11	44	78.06	10	77.97	78.60	34	12,490	0.27%
2019/06/10	20	75.78	9	76.02	76.80	11	12,428	0.09%
2019/06/06	19	75.66	39	75.41	74.50	-20	12,369	-0.16%
2019/06/05	17	79.09	17	79.15	77.90	0	12,215	0.00%
2019/06/04	3	78.20	6	78.15	78.20	-3	12,311	-0.02%
2019/06/03	5	77.66	4	77.65	77.50	1	12,334	0.01%
2019/05/31	9	77.91	14	78.39	78.90	-5	12,294	-0.04%
2019/05/30	27	77.53	19	77.44	77.30	8	12,162	0.07%
2019/05/29	27	77.41	29	76.65	77.20	-2	12,097	-0.02%
2019/05/28	33	79.43	44	79.39	78.20	-11	12,127	-0.09%
2019/05/27	30	81.97	43	82.24	81.10	-13	12,125	-0.11%
2019/05/24	34	81.24	56	81.00	80.90	-22	11,956	-0.18%
2019/05/23	65	79.61	41	79.38	81.20	24	11,812	0.20%
2019/05/22	37	81.09	41	81.12	79.10	-4	11,547	-0.03%
2019/05/21	24	77.30	17	77.50	78.90	7	11,219	0.06%
2019/05/20	76	78.27	61	77.74	77.00	15	11,084	0.14%
2019/05/17	71	80.71	84	80.66	80.10	-13	10,837	-0.12%
2019/05/16	30	78.19	44	78.64	78.10	-14	10,412	-0.13%
2019/05/15	50	78.75	50	78.91	78.10	0	10,471	0.00%
2019/05/14	95	77.43	74	77.84	78.00	21	10,559	0.20%
2019/05/13	45	73.38	56	73.89	75.70	-11	10,001	-0.11%
2019/05/10	77	72.33	120.5	72.32	72.80	-43.5	9,585	-0.45%	大賣/
2019/05/09	17	68.98	9	68.80	68.20	8	8,933	0.09%
2019/05/08	14	68.72	15	69.01	69.30	-1	8,874	-0.01%
2019/05/07	1	67.80	2	67.75	67.70	-1	8,904	-0.01%
2019/05/06	5	67.18	16	66.99	67.30	-11	9,224	-0.12%
2019/05/03	8	68.59	9.1	68.54	68.20	-1.1	9,229	-0.01%
2019/05/02	6	66.93	7	67.20	67.30	-1	9,228	-0.01%
2019/04/30	6	66.28	5	66.68	66.80	1	9,352	0.01%
2019/04/29	15	67.99	8	67.18	67.00	7	9,419	0.07%
2019/04/26	9	69.79	8	69.89	69.50	1	9,474	0.01%
2019/04/25	9	70.60	16	71.11	71.20	-7	9,531	-0.07%
2019/04/24	8	71.58	30.3	72.06	70.30	-22.3	9,697	-0.23%
2019/04/23	2	70.10	19.1	70.50	70.00	-17.1	9,679	-0.18%
2019/04/22	24	71.21	42	71.33	70.50	-18	9,950	-0.18%
2019/04/19	3.1	69.71	4	70.30	70.60	-0.9	9,991	-0.01%
2019/04/18	35	70.29	27	69.04	68.60	8	10,232	0.08%
2019/04/17	6	69.57	3	69.83	69.10	3	10,246	0.03%
2019/04/16	15	68.85	17	68.72	69.30	-2	10,261	-0.02%
2019/04/15	6	68.45	6	68.43	68.30	0	10,465	0.00%
2019/04/12	13	67.82	9	67.82	67.70	4	10,741	0.04%
2019/04/11	46	70.29	18	70.32	68.80	28	10,854	0.26%
2019/04/10	18	71.03	19	71.17	71.40	-1	10,908	-0.01%
2019/04/09	83.5	72.65	72	72.22	71.80	11.5	10,984	0.10%
2019/04/08	4	68.53	25	68.53	68.60	-21	10,831	-0.19%
2019/04/03	16	67.96	25	68.19	67.80	-9	10,997	-0.08%
2019/04/02	13	68.74	12	68.86	68.40	1	11,241	0.01%
2019/04/01	19	68.89	49	69.06	68.20	-30	11,713	-0.26%
2019/03/29	3	66.80	2	66.80	67.40	1	11,658	0.01%
2019/03/28	24.1	67.71	23	67.47	66.60	1.1	12,023	0.01%
2019/03/27	4	66.98	4	67.15	66.90	0	12,525	0.00%
2019/03/26	3	66.80	4	67.25	67.70	-1	12,713	-0.01%
2019/03/25	4	66.80	3	66.63	66.60	1	12,950	0.01%
2019/03/22	14	68.49	17	68.58	68.20	-3	13,122	-0.02%
2019/03/21	10	68.28	7	68.24	68.40	3	13,349	0.02%
2019/03/20	5	67.94	7	68.09	67.80	-2	13,583	-0.01%
2019/03/19	4	66.62	10	66.67	66.80	-6	13,849	-0.04%
2019/03/18	25	65.28	2	65.55	65.70	23	13,975	0.16%
2019/03/15	10	65.18	13	65.26	64.80	-3	14,310	-0.02%
2019/03/14	48	64.81	15	64.79	64.30	33	14,582	0.23%
2019/03/13	23	65.49	23	65.50	65.70	0	14,874	0.00%
2019/03/12	16	66.47	8	66.80	66.00	8	15,052	0.05%
2019/03/11	11	65.67	12	65.68	65.90	-1	15,288	-0.01%
2019/03/08	42	65.84	19	66.05	65.10	23	15,954	0.14%
2019/03/07	52	68.14	31	68.49	67.90	21	16,140	0.13%
2019/03/06	10	70.97	7	70.94	70.30	3	16,581	0.02%
2019/03/05	10	70.21	5	70.36	70.60	5	17,126	0.03%
2019/03/04	18	70.62	9	71.22	70.50	9	17,429	0.05%
2019/02/27	19	71.50	25	71.71	71.40	-6	17,569	-0.03%
2019/02/26	46	72.46	54	72.31	72.60	-8	17,810	-0.04%
2019/02/25	34	69.69	23	69.51	69.80	11	17,952	0.06%
2019/02/22	41	70.83	23	71.83	70.10	18	18,343	0.10%
2019/02/21	22	70.90	15	70.99	71.20	7	18,311	0.04%
2019/02/20	29	72.23	23	72.79	71.10	6	18,314	0.03%
2019/02/19	12	71.10	35	71.44	72.00	-23	18,362	-0.13%
2019/02/18	29	71.47	13	71.35	70.80	16	18,472	0.09%
2019/02/15	9	71.64	13	72.06	70.50	-4	18,677	-0.02%
2019/02/14	40	73.80	38	73.56	72.80	2	18,739	0.01%
2019/02/13	65	72.04	61	72.39	74.30	4	18,546	0.02%
2019/02/12	26	67.05	16	67.64	67.60	10	18,191	0.05%
2019/02/11	2	65.65	8	65.75	65.60	-6	18,539	-0.03%
2019/01/30	4	66.08	6	65.83	64.50	-2	18,765	-0.01%
2019/01/29	7	64.90	16	64.77	65.20	-9	18,788	-0.05%
2019/01/28	16	65.33	26	65.32	65.50	-10	18,875	-0.05%
2019/01/25	31	64.66	77	64.79	64.40	-46	19,217	-0.24%
2019/01/24	10	62.96	7	63.07	62.50	3	19,111	0.02%
2019/01/23	17	62.35	7	62.10	63.10	10	19,101	0.05%
2019/01/22	28	62.96	16	62.92	62.00	12	19,326	0.06%
2019/01/21	23	63.75	6	63.83	63.70	17	19,436	0.09%
2019/01/18	24	63.34	18	63.32	64.30	6	19,565	0.03%
2019/01/17	52	64.14	35	64.63	63.60	17	19,619	0.09%
2019/01/16	25	63.65	54	64.14	64.90	-29	19,722	-0.15%
2019/01/15	23	62.19	24	62.20	62.90	-1	19,591	-0.01%
2019/01/14	60	61.13	67	61.41	61.40	-7	19,557	-0.04%
2019/01/11	24	64.33	18	63.96	63.30	6	19,391	0.03%
2019/01/10	57	65.00	58	64.65	64.00	-1	19,377	-0.01%
2019/01/09	46	63.53	36	63.30	62.60	10	19,169	0.05%
2019/01/08	12	62.92	21	62.94	62.50	-9	19,230	-0.05%
2019/01/07	25	63.66	20	64.01	63.20	5	19,279	0.03%
2019/01/04	32	60.33	31	60.35	62.90	1	19,258	0.01%
2019/01/03	59	62.57	41	62.63	61.60	18	19,106	0.09%
2019/01/02	17	62.52	19	62.43	62.80	-2	19,093	-0.01%
2018/12/28	46	61.77	55	61.19	61.20	-9	19,120	-0.05%
2018/12/27	72	61.10	69	61.47	61.20	3	19,189	0.02%
2018/12/26	30.3	61.00	16	59.77	58.50	14.3	18,918	0.08%
2018/12/25	88	58.33	109	58.54	60.80	-21	18,881	-0.11%	大賣/
2018/12/24	129	60.20	112	60.05	60.00	17	18,659	0.09%	大買/大賣/
2018/12/22	28	61.75	29	61.96	63.50	-1	18,227	-0.01%
2018/12/21	27	62.15	22	62.01	63.40	5	18,292	0.03%
2018/12/20	112	63.87	26	64.38	61.70	86	18,034	0.48%	大買/
2018/12/19	20	69.18	18	69.44	68.50	2	17,677	0.01%
2018/12/18	36	71.22	47	71.36	70.00	-11	18,106	-0.06%
2018/12/17	27	70.76	29	70.19	71.00	-2	18,198	-0.01%
2018/12/14	56	67.58	57	68.19	69.20	-1	18,092	-0.01%
2018/12/13	15	69.57	17	69.76	69.80	-2	17,965	-0.01%
2018/12/12	44	70.66	34	70.55	69.30	10	17,838	0.06%
2018/12/11	26	69.55	19	69.76	68.60	7	17,780	0.04%
2018/12/10	21	69.98	22	69.72	69.60	-1	17,754	-0.01%
2018/12/07	29	74.24	27	74.43	72.70	2	17,516	0.01%
2018/12/06	36	74.83	75.9	74.45	74.10	-39.9	17,515	-0.23%
2018/12/05	25	78.59	32	78.25	78.00	-7	17,395	-0.04%
2018/12/04	20.3	83.00	30	82.60	82.10	-9.7	17,367	-0.06%
2018/12/03	98.5	87.60	112	87.24	85.20	-13.5	17,253	-0.08%	大賣/
2018/11/30	99	84.67	36	84.71	84.50	63	16,574	0.38%
2018/11/29	69	84.11	74.5	84.19	85.80	-5.5	16,135	-0.03%
2018/11/28	72	79.34	94	80.19	79.90	-22	15,623	-0.14%
2018/11/27	39	75.32	42	75.52	76.00	-3	15,145	-0.02%
2018/11/26	42	73.82	51	73.82	73.50	-9	14,850	-0.06%
2018/11/23	81.5	74.10	65	73.98	72.00	16.5	14,732	0.11%
2018/11/22	49	75.65	31	74.89	72.80	18	14,384	0.13%
2018/11/21	90	74.56	91	74.64	77.50	-1	13,991	-0.01%
2018/11/20	9	69.96	9	70.31	70.50	0	13,555	0.00%
2018/11/19	15	69.76	13	69.84	70.10	2	13,594	0.01%
2018/11/16	52	70.34	57	70.24	69.00	-5	13,591	-0.04%
2018/11/15	34	69.19	55	69.30	70.00	-21	13,639	-0.15%
2018/11/14	76	69.87	34	69.05	68.00	42	13,554	0.31%
2018/11/13	25	67.68	33	68.45	71.50	-8	13,511	-0.06%
2018/11/12	45	67.39	40	67.86	69.00	5	13,388	0.04%
2018/11/09	36	67.17	50	67.06	67.50	-14	13,312	-0.11%
2018/11/08	47	69.62	43	69.83	66.20	4	13,209	0.03%
2018/11/07	54	65.96	81	67.04	69.80	-27	12,822	-0.21%
2018/11/06	34	65.42	20	65.56	63.50	14	12,780	0.11%
2018/11/05	37	66.53	31	66.61	67.40	6	12,809	0.05%
2018/11/02	95	66.13	60	66.09	66.40	35	12,814	0.27%
2018/11/01	19	62.28	16	62.69	63.30	3	12,502	0.02%
2018/10/31	0	0.00	3	57.60	57.60	-3	12,443	-0.02%
2018/10/30	59	51.37	58	51.71	52.40	1	12,483	0.01%
2018/10/29	11	50.36	40	50.45	51.80	-29	12,405	-0.23%
2018/10/26	28	50.66	32	50.13	47.10	-4	12,467	-0.03%
2018/10/25	23	50.70	11	51.41	50.40	12	12,546	0.10%
2018/10/24	25	57.38	28	57.20	56.00	-3	12,412	-0.02%
2018/10/23	20	59.24	4	59.63	58.30	16	12,263	0.13%
2018/10/22	15	62.02	18.1	61.49	61.90	-3.1	12,230	-0.03%
2018/10/19	22	62.22	21	62.26	61.80	1	12,158	0.01%
2018/10/18	29	65.96	38	65.83	65.30	-9	12,057	-0.07%
2018/10/17	11	65.76	18	65.45	65.20	-7	11,952	-0.06%
2018/10/16	65	65.68	70	65.60	64.00	-5	11,921	-0.04%
2018/10/15	14	63.19	10	63.35	63.10	4	11,781	0.03%
2018/10/12	37	63.86	43	63.91	64.10	-6	11,722	-0.05%
2018/10/11	30	63.85	11	63.97	63.50	19	11,552	0.16%
2018/10/09	29	69.87	31	69.49	70.50	-2	11,443	-0.02%
2018/10/08	15	67.27	19	67.62	68.00	-4	11,287	-0.04%
2018/10/05	37	71.87	31	71.62	70.00	6	11,098	0.05%
2018/10/04	19	74.78	25	74.94	75.80	-6	10,937	-0.05%
2018/10/03	44	77.29	33	76.37	74.90	11	10,944	0.10%
2018/10/02	14	79.83	5	79.40	78.50	9	10,874	0.08%
2018/10/01	5	79.62	9	79.33	79.90	-4	10,996	-0.04%
2018/09/28	33	78.77	34	78.84	78.40	-1	11,180	-0.01%
2018/09/27	26	79.08	24	77.98	77.30	2	11,181	0.02%
2018/09/26	60	77.49	64	77.63	79.50	-4	11,262	-0.04%
2018/09/25	151	81.21	113	80.47	78.10	38	11,179	0.34%	大買/大賣/
2018/09/21	26	79.00	59	78.83	81.50	-33	10,708	-0.31%
2018/09/20	14	74.71	11	74.51	74.60	3	10,431	0.03%
2018/09/19	19	76.02	13	76.48	74.30	6	10,444	0.06%
2018/09/18	12	71.96	14	72.74	73.90	-2	10,448	-0.02%
2018/09/17	67	74.50	40	74.13	74.70	27	10,570	0.26%
2018/09/14	4	67.93	21	69.56	72.10	-17	10,320	-0.16%
2018/09/13	4	66.20	6	66.07	65.60	-2	10,254	-0.02%
2018/09/12	16	66.47	15	67.87	64.40	1	10,255	0.01%
2018/09/11	27	70.17	14	69.76	69.50	13	10,055	0.13%
2018/09/10	12	70.43	9	70.89	69.50	3	9,872	0.03%
2018/09/07	29	80.33	13	81.77	77.20	16	9,740	0.16%
2018/09/06	0	0.00	4	84.95	85.00	-4	9,688	-0.04%
2018/09/05	3	85.20	5	84.58	84.30	-2	9,854	-0.02%
2018/09/04	5	84.60	7	84.91	84.40	-2	10,053	-0.02%
2018/09/03	18	84.38	14	84.86	83.80	4	10,218	0.04%
2018/08/31	3	86.53	1	86.60	88.00	2	10,583	0.02%
2018/08/30	39	89.21	33	88.36	87.50	6	10,763	0.06%
2018/08/29	3	86.97	2	86.75	87.40	1	11,085	0.01%
2018/08/28	8	88.01	10	88.23	87.40	-2	11,507	-0.02%
2018/08/27	7	87.70	10	87.23	88.20	-3	11,612	-0.03%
2018/08/24	20	83.67	20	83.71	84.50	0	11,737	0.00%
2018/08/23	8	86.38	3	85.20	85.20	5	12,123	0.04%
2018/08/22	26	84.30	31	84.52	87.30	-5	12,328	-0.04%
2018/08/21	20.2	86.35	20	86.34	86.60	0.2	12,292	0.00%
2018/08/20	39	86.15	37	86.28	84.20	2	12,374	0.02%
2018/08/17	13	92.20	10	91.62	90.20	3	12,304	0.02%
2018/08/16	1	91.50	11	91.83	92.80	-10	12,390	-0.08%
2018/08/15	13	90.04	12	91.12	90.30	1	12,514	0.01%
2018/08/14	12	88.94	14	89.32	91.50	-2	12,602	-0.02%
2018/08/13	38	87.68	44.4	87.42	88.40	-6.4	12,638	-0.05%
2018/08/10	38	96.39	30	95.39	93.00	8	12,649	0.06%
2018/08/09	37	96.24	38	96.75	96.10	-1	12,911	-0.01%
2018/08/08	44	98.80	27	98.36	95.60	17	13,595	0.13%
2018/08/07	48	100.56	44	102.03	102.50	4	13,996	0.03%
2018/08/06	15	97.78	22	98.17	99.50	-7	14,580	-0.05%
2018/08/03	9	94.13	20	95.76	97.00	-11	15,125	-0.07%
2018/08/02	28	93.45	23	94.06	92.00	5	15,089	0.03%
2018/08/01	26	100.76	12	101.20	99.20	14	15,010	0.09%
2018/07/31	4	106.88	3	107.67	105.00	1	15,036	0.01%
2018/07/30	8	108.56	3	110.00	107.00	5	15,173	0.03%
2018/07/27	4	110.25	8	111.50	113.00	-4	15,325	-0.03%
2018/07/26	12	112.33	3	112.17	110.00	9	15,574	0.06%
2018/07/25	9	112.06	12	113.08	113.00	-3	15,812	-0.02%
2018/07/24	2	108.75	4	110.75	112.00	-2	15,928	-0.01%
2018/07/23	6.2	108.56	5	110.00	108.00	1.2	16,091	0.01%
2018/07/20	12	116.08	8	116.19	115.00	4	16,295	0.02%
2018/07/19	4	113.63	21	114.67	115.50	-17	16,418	-0.10%
2018/07/18	3	113.00	3	115.98	109.50	0	16,549	0.00%
2018/07/17	6	115.50	5	115.10	115.00	1	16,632	0.01%
2018/07/16	15	115.77	17	115.88	116.50	-2	16,937	-0.01%
2018/07/13	25	116.68	26	116.58	114.50	-1	17,483	-0.01%
2018/07/12	15	114.37	18	114.81	116.00	-3	17,768	-0.02%
2018/07/11	25	112.76	25	113.08	113.00	0	18,121	0.00%
2018/07/10	42	116.01	41	116.33	115.00	1	18,706	0.01%
2018/07/09	37	114.39	33	114.67	114.00	4	19,373	0.02%
2018/07/06	17	111.09	32	111.03	117.50	-15	19,510	-0.08%
2018/07/05	31.2	108.46	23	108.72	107.00	8.2	19,568	0.04%
2018/07/04	19	109.32	29	108.86	107.00	-10	19,769	-0.05%
2018/07/03	12	115.75	11	115.91	115.50	1	20,025	0.00%
2018/07/02	9.2	117.40	21	116.71	115.50	-11.8	20,029	-0.06%
2018/06/29	9	123.28	1	124.00	123.00	8	19,974	0.04%
2018/06/28	13	125.15	5	125.20	123.00	8	20,003	0.04%
2018/06/27	26	126.02	25	125.82	128.00	1	20,283	0.00%
2018/06/26	49	128.57	52	128.13	125.00	-3	20,572	-0.01%
2018/06/25	7	123.64	6	123.33	127.00	1	20,422	0.00%
2018/06/22	12	124.88	1	126.00	124.00	11	20,571	0.05%
2018/06/21	25	126.94	26	127.04	129.00	-1	20,592	0.00%
2018/06/20	13	122.12	22	121.61	123.00	-9	20,819	-0.04%
2018/06/19	7.3	125.19	6	125.42	124.00	1.3	21,083	0.01%
2018/06/15	5	127.30	12	127.38	128.00	-7	21,343	-0.03%
2018/06/14	22	127.25	35	127.23	127.50	-13	21,757	-0.06%
2018/06/13	39	126.13	23	127.20	127.50	16	22,584	0.07%
2018/06/12	28	128.14	52	128.71	128.00	-24	22,755	-0.11%
2018/06/11	36	124.36	52	123.74	125.50	-16	22,574	-0.07%
2018/06/08	64.3	118.23	63	117.71	120.50	1.3	22,440	0.01%
2018/06/07	20	126.20	7	125.14	125.00	13	22,077	0.06%
2018/06/06	62	125.80	78	122.99	128.00	-16	22,058	-0.07%
2018/06/05	77	127.73	29	128.57	122.50	48	21,956	0.22%
2018/06/04	28.3	136.04	34	136.68	136.00	-5.7	21,514	-0.03%
2018/06/01	33	138.38	29	138.84	137.00	4	21,474	0.02%
2018/05/31	67	144.75	114	146.12	141.00	-47	21,435	-0.22%	大賣/
2018/05/30	35	143.21	46	143.78	143.00	-11	20,992	-0.05%
2018/05/29	53	143.87	57	144.11	143.00	-4	20,769	-0.02%
2018/05/28	48	142.35	42	143.21	142.00	6	20,607	0.03%
2018/05/25	42	139.65	30	139.47	140.00	12	20,488	0.06%
2018/05/24	14	137.25	19	138.29	138.00	-5	20,424	-0.02%
2018/05/23	35	138.19	31	139.50	137.00	4	20,377	0.02%
2018/05/22	38	138.76	26	138.60	136.50	12	20,225	0.06%
2018/05/21	22	139.34	25	139.82	141.00	-3	20,225	-0.01%
2018/05/18	28	138.41	43	138.53	139.00	-15	20,217	-0.07%
2018/05/17	51	138.66	46	141.30	136.50	5	20,166	0.02%
2018/05/16	112	146.49	116	145.98	141.50	-4	20,054	-0.02%	大買/大賣/
2018/05/15	83	146.49	35	144.50	141.00	48	19,651	0.24%
2018/05/14	89.1	146.31	94	147.27	151.00	-4.9	19,438	-0.03%
2018/05/11	88	139.68	72	139.94	137.50	16	18,840	0.08%
2018/05/10	21	133.98	28.2	132.18	135.50	-7.2	18,366	-0.04%
2018/05/09	21	133.26	18	131.47	131.00	3	18,655	0.02%
2018/05/08	19	134.05	24	133.85	132.00	-5	18,633	-0.03%
2018/05/07	19	130.55	23	130.41	131.00	-4	18,638	-0.02%
2018/05/04	19	127.71	12	127.63	127.00	7	18,647	0.04%
2018/05/03	24	133.44	17	134.12	130.50	7	19,036	0.04%
2018/05/02	39	134.32	29	134.22	134.50	10	19,101	0.05%
2018/04/30	6	130.08	6	130.42	129.00	0	19,276	0.00%
2018/04/27	11	132.77	9	132.67	131.00	2	19,738	0.01%
2018/04/26	13	127.88	23	128.09	128.50	-10	20,196	-0.05%
2018/04/25	19.1	123.66	15	123.87	124.00	4.1	20,437	0.02%
2018/04/24	6	122.08	12	122.29	120.50	-6	20,453	-0.03%
2018/04/23	36.1	132.14	40	130.70	128.00	-3.9	20,274	-0.02%
2018/04/20	59	134.72	41.1	134.57	133.00	18	20,187	0.09%
2018/04/19	44	137.58	69	138.32	138.50	-25	19,928	-0.13%
2018/04/18	26	131.92	26	131.08	133.00	0	19,375	0.00%
2018/04/17	47.1	133.30	48	132.79	127.50	-0.9	19,068	0.00%
2018/04/16	62	134.73	55	134.89	139.00	7	18,751	0.04%
2018/04/13	70.1	126.60	66.1	128.25	130.00	4	18,183	0.02%
2018/04/12	16	118.94	23	118.76	120.00	-7	17,461	-0.04%
2018/04/11	33	118.56	20	118.78	116.50	13	17,297	0.08%
2018/04/10	20	116.42	21	116.67	115.50	-1	17,082	-0.01%
2018/04/09	14	110.89	25.1	112.43	115.50	-11.1	17,027	-0.07%
2018/04/03	15	106.50	17	106.68	105.50	-2	16,574	-0.01%
2018/04/02	6	106.83	2	107.00	105.00	4	16,475	0.02%
2018/03/31	5	107.60	5	107.60	106.50	0	16,428	0.00%
2018/03/30	28	109.07	32	109.95	107.50	-4	16,426	-0.02%
2018/03/29	16	108.03	26.3	108.62	107.50	-10.3	16,147	-0.06%
2018/03/28	14	102.79	11	102.09	102.00	3	15,663	0.02%
2018/03/27	9	104.06	10.5	104.50	104.50	-1.5	15,543	-0.01%
2018/03/26	6	100.20	9	100.01	100.50	-3	15,389	-0.02%
2018/03/23	15	99.81	3	100.83	99.10	12	15,300	0.08%
2018/03/22	42	108.61	41	108.56	105.50	1	14,998	0.01%
2018/03/21	21	108.55	40	108.06	107.00	-19	14,641	-0.13%
2018/03/20	47	106.37	31.3	106.83	111.00	15.7	14,362	0.11%
2018/03/19	58	106.31	63	106.87	105.50	-5	13,950	-0.04%
2018/03/16	25	98.83	42	98.90	98.80	-17	13,064	-0.13%
2018/03/15	4	95.80	3	96.07	96.10	1	12,772	0.01%
2018/03/14	5	96.28	23	96.33	95.80	-18	12,853	-0.14%
2018/03/13	10	97.56	10	98.11	97.20	0	13,013	0.00%
2018/03/12	54	97.63	36	98.26	97.30	18	13,020	0.14%
2018/03/09	19	95.06	18	95.75	95.60	1	12,930	0.01%
2018/03/08	5	91.58	5	92.18	91.80	0	12,835	0.00%
2018/03/07	11	91.40	5	91.96	90.90	6	12,893	0.05%
2018/03/06	7	91.10	16	91.38	91.50	-9	13,000	-0.07%
2018/03/05	14	88.15	7	88.47	87.50	7	13,032	0.05%
2018/03/02	5.1	88.07	6	88.25	88.90	-0.9	13,097	-0.01%
2018/03/01	10	89.27	8	89.55	89.10	2	13,126	0.02%
2018/02/27	8	90.29	2	91.90	89.80	6	13,196	0.05%
2018/02/26	10	92.82	8	91.18	90.80	2	13,182	0.02%
2018/02/23	2	94.05	6	94.85	92.30	-4	13,170	-0.03%
2018/02/22	12	93.80	0	0.00	93.60	12	13,360	0.09%
2018/02/21	12	92.97	10	92.41	93.80	2	13,935	0.01%
2018/02/12	12	89.00	12	88.93	88.00	0	13,860	0.00%
2018/02/09	16	89.38	25	88.86	89.00	-9	13,859	-0.06%
2018/02/08	28	93.90	17	93.85	93.70	11	13,774	0.08%
2018/02/07	87	98.56	62	98.41	96.10	25	13,596	0.18%
2018/02/06	27	94.61	18	93.48	92.50	9	13,462	0.07%
2018/02/05	20	97.20	21	98.72	101.50	-1	13,530	-0.01%
2018/02/02	8	99.68	5	99.90	99.90	3	13,821	0.02%
2018/02/01	18	104.08	38	103.01	102.00	-20	13,956	-0.14%
2018/01/31	8	99.50	17.1	99.01	101.50	-9.1	13,751	-0.07%
2018/01/30	35	99.98	36.1	100.20	100.50	-1.1	13,742	-0.01%
2018/01/29	12	95.19	21	96.31	99.50	-9	13,513	-0.07%
2018/01/26	62	99.71	43	98.90	94.40	19	13,519	0.14%
2018/01/25	11	99.09	24	99.07	100.00	-13	13,241	-0.10%
2018/01/24	41.1	99.10	51	98.89	99.00	-10	13,005	-0.08%
2018/01/23	91.1	99.33	64	98.23	97.50	27.1	12,675	0.21%
2018/01/22	61	94.08	81.1	95.76	97.60	-20.1	12,323	-0.16%
2018/01/19	16	87.04	34	87.06	88.80	-18	12,166	-0.15%
2018/01/18	3	84.27	16	83.12	83.70	-13	11,858	-0.11%
2018/01/17	0.2	81.00	4	81.75	81.40	-3.8	12,138	-0.03%
2018/01/16	5	81.76	28	81.77	81.50	-23	12,388	-0.19%
2018/01/15	16	81.79	0	0.00	81.90	16	12,650	0.13%
2018/01/12	15	80.30	2.6	80.05	80.00	12.4	13,230	0.09%
2018/01/11	3	79.37	5	78.92	79.10	-2	13,565	-0.01%
2018/01/10	3	79.00	1	80.30	79.00	2	13,939	0.01%
2018/01/09	4	82.55	14	82.37	81.50	-10	14,253	-0.07%
2018/01/08	1	81.00	7	81.66	81.20	-6	14,810	-0.04%
2018/01/05	8	83.38	6	82.20	81.70	2	15,666	0.01%
2018/01/04	12	81.68	5	81.74	81.40	7	16,200	0.04%
2018/01/03	29	81.12	138	81.22	81.60	-109	16,207	-0.67%	大賣/鉅額交易