中美晶 (5483)-第一金-忠孝券商分點個股進出

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

中美晶

(5483)

可現股當沖

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

立即追蹤
本地時間:14:30

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	0	0.00	1	163.00	163.50	-1	3,276	-0.03%
2024/11/20	1	160.00	0	0.00	162.50	1	3,245	0.03%
2024/11/19	1	160.50	1	161.50	162.00	0	3,215	0.00%
2024/11/18	2	160.50	3	162.00	162.50	-1	3,163	-0.03%
2024/11/15	1	162.00	4	161.87	161.00	-3	3,153	-0.09%
2024/11/14	2	158.00	5	159.70	159.00	-3	3,130	-0.10%
2024/11/13	3.5	158.90	5	158.80	158.00	-1.6	3,127	-0.05%
2024/11/12	2	159.75	1	158.00	159.50	1	3,126	0.03%
2024/11/11	4	163.25	0	0.00	163.00	4	3,094	0.13%
2024/11/08	10	163.75	7	162.07	163.50	3	3,044	0.10%
2024/11/07	2	152.51	2	154.75	155.50	0	2,950	0.00%
2024/11/06	3.1	154.82	0	0.00	153.50	3.1	2,897	0.11%
2024/11/05	0	0.00	1	157.00	157.00	-1	2,909	-0.03%
2024/11/04	6.7	156.04	0	0.00	154.50	6.7	2,924	0.23%
2024/11/01	1	157.00	0	0.00	158.50	1	3,005	0.03%
2024/10/30	1.1	158.55	0	0.00	157.50	1.1	3,020	0.04%
2024/10/29	4	160.00	1	159.50	159.00	3	3,029	0.10%
2024/10/28	1	162.50	0	0.00	162.00	1	3,060	0.03%
2024/10/25	0.1	163.50	0	0.00	163.00	0.1	3,118	0.00%
2024/10/24	0.2	163.00	0	0.00	162.00	0.2	3,162	0.01%
2024/10/23	0	0.00	2	164.50	163.50	-2	3,239	-0.06%
2024/10/22	5	163.20	8	163.00	163.50	-3	3,300	-0.09%
2024/10/21	5.1	163.01	0	0.00	163.50	5.1	3,370	0.15%
2024/10/18	7.7	164.31	0	0.00	162.00	7.7	3,442	0.22%
2024/10/17	5	166.00	6	166.42	166.00	-1	3,511	-0.03%
2024/10/16	3	165.01	0	0.00	165.00	3	3,566	0.08%
2024/10/15	2.2	168.18	0	0.00	166.50	2.2	3,587	0.06%
2024/10/14	2	168.75	2	169.00	168.50	0	3,593	0.00%
2024/10/11	7.1	165.29	0	0.00	166.00	7.1	3,592	0.20%
2024/10/09	4	166.38	1	168.00	166.00	3	3,571	0.08%
2024/10/08	4	166.63	0	0.00	166.00	4	3,573	0.11%
2024/10/07	5.2	168.44	0	0.00	168.00	5.2	3,587	0.14%
2024/10/04	2.1	171.48	0	0.00	170.00	2.1	3,585	0.06%
2024/10/01	3	176.00	1	176.00	176.00	2	3,556	0.06%
2024/09/27	1	175.02	2	176.50	175.00	-1	3,614	-0.03%
2024/09/26	4	174.88	0	0.00	173.00	4	3,660	0.11%
2024/09/24	0	0.00	1	172.00	172.00	-1	3,608	-0.03%
2024/09/23	5.9	176.13	0	0.00	175.50	5.9	3,506	0.17%
2024/09/20	7.4	180.03	0	0.00	178.50	7.4	3,469	0.21%
2024/09/19	3	182.00	0	0.00	181.50	3	3,449	0.09%
2024/09/18	3	184.50	1	185.00	184.00	2	3,439	0.06%
2024/09/16	0	0.00	3	185.00	186.00	-3	3,457	-0.09%
2024/09/13	0	0.00	1	184.50	185.00	-1	3,495	-0.03%
2024/09/12	1	182.50	2	183.50	184.50	-1	3,540	-0.03%
2024/09/11	6.9	180.59	2	180.50	180.50	4.9	3,550	0.14%
2024/09/09	0.1	188.00	0	0.00	185.00	0.1	3,506	0.00%
2024/09/06	1	188.50	1	190.00	189.00	0	3,514	0.00%
2024/09/05	1	191.00	1	193.00	191.00	0	3,507	0.00%
2024/09/04	1	191.00	1	190.00	189.00	0	3,535	0.00%
2024/09/03	2	198.00	2	199.50	196.50	0	3,527	0.00%
2024/09/02	1	195.50	1	197.00	198.00	0	3,563	0.00%
2024/08/30	1	195.00	1	197.00	199.00	0	3,583	0.00%
2024/08/29	1	194.00	1	195.50	198.00	0	3,609	0.00%
2024/08/28	1	197.00	2	198.75	196.50	-1	3,686	-0.03%
2024/08/27	1	196.00	1	197.00	199.00	0	3,748	0.00%
2024/08/26	1	198.00	0	0.00	199.00	1	3,796	0.03%
2024/08/23	1	198.00	1	199.00	200.00	0	3,827	0.00%
2024/08/22	1	197.50	3	199.67	201.50	-2	3,842	-0.05%
2024/08/21	1	194.50	1	196.50	198.50	0	3,858	0.00%
2024/08/20	0.1	195.00	0	0.00	195.50	0.1	3,869	0.00%
2024/08/19	0	192.00	1	194.50	194.50	-1	3,950	-0.02%
2024/08/16	1	191.50	1.1	193.32	190.50	-0.1	3,999	0.00%
2024/08/15	1	189.02	1	191.00	188.50	0	4,063	0.00%
2024/08/14	1	190.00	1	192.00	190.00	0	4,151	0.00%
2024/08/12	3	187.50	2	188.75	188.00	1	4,220	0.02%
2024/08/09	2.1	187.48	0	0.00	186.50	2.1	4,248	0.05%
2024/08/07	1.2	180.22	0	0.00	186.00	1.2	4,326	0.03%
2024/08/05	2.1	178.33	2	178.25	182.00	0.1	4,312	0.00%
2024/08/02	2	193.00	1	194.50	191.50	1	4,258	0.02%
2024/08/01	4	195.50	1	196.50	198.50	3	4,283	0.07%
2024/07/31	1	193.50	1	195.00	192.50	0	4,295	0.00%
2024/07/30	1	189.52	2	195.25	198.00	-1	4,293	-0.02%
2024/07/29	4	198.26	1	204.00	195.00	3	4,267	0.07%
2024/07/26	9	199.39	2	200.50	199.50	7	4,242	0.17%
2024/07/23	1	212.50	1	214.00	215.50	0	4,175	0.00%
2024/07/22	7.1	216.50	2.3	217.06	215.50	4.9	4,130	0.12%
2024/07/19	0	0.00	2	226.50	225.00	-2	4,067	-0.05%
2024/07/18	2	222.00	6	224.75	230.00	-4	4,066	-0.10%
2024/07/17	2.6	225.55	1	228.50	223.50	1.6	3,999	0.04%
2024/07/16	1.1	228.76	1	233.00	227.50	0.1	4,031	0.00%
2024/07/15	2	232.25	3.1	233.96	233.00	-1.1	4,115	-0.03%
2024/07/12	3	230.33	1	230.00	232.50	2	4,145	0.05%
2024/07/11	1	229.01	2	230.25	231.00	-1	4,157	-0.02%
2024/07/10	0	227.50	5.1	228.49	229.00	-5.1	4,272	-0.12%
2024/07/09	2	223.00	3	224.67	225.50	-1	4,295	-0.02%
2024/07/08	2	222.25	3	223.33	224.50	-1	4,285	-0.02%
2024/07/05	2	222.00	3.1	221.97	224.00	-1.1	4,251	-0.03%
2024/07/04	0	0.00	6	220.17	222.00	-6	4,235	-0.14%
2024/07/03	5	215.40	5	216.50	217.00	0	4,217	0.00%
2024/07/02	17	216.76	4	219.13	217.00	13	4,160	0.31%
2024/07/01	1	219.50	3	219.83	222.00	-2	4,050	-0.05%
2024/06/28	1	217.50	1	219.00	217.50	0	4,044	0.00%
2024/06/27	2	219.00	1	221.00	218.00	1	4,159	0.02%
2024/06/26	5.1	219.69	8	220.13	221.50	-2.9	4,453	-0.07%
2024/06/25	1	212.50	5	216.70	218.00	-4	4,710	-0.08%
2024/06/24	130	215.84	30	213.67	213.50	100	4,934	2.03%	大買/
2024/06/21	3	213.00	2	215.00	214.00	1	5,046	0.02%
2024/06/20	87	216.05	4	216.13	215.50	83	5,106	1.63%
2024/06/19	33	217.56	1	216.49	210.50	32	5,254	0.61%
2024/06/17	1	211.00	3	212.00	212.50	-2	6,185	-0.03%
2024/06/14	1	210.50	0	0.00	210.50	1	6,672	0.01%
2024/06/13	1	211.00	2	212.75	211.50	-1	6,736	-0.01%
2024/06/12	0	0.00	1	212.50	212.50	-1	6,807	-0.01%
2024/06/11	48	208.96	4.5	210.06	210.00	43.5	6,994	0.62%
2024/06/07	4.1	210.34	2.3	211.78	209.50	1.8	7,164	0.03%
2024/06/06	7.3	210.88	6.5	212.04	212.00	0.8	7,245	0.01%
2024/06/05	0	0.00	0.6	213.17	213.50	-0.6	7,340	-0.01%
2024/06/04	1	211.00	1.2	212.58	212.50	-0.2	7,787	0.00%
2024/06/03	0	0.00	4.7	210.91	214.00	-4.7	7,889	-0.06%
2024/05/31	0.3	205.00	1	207.00	208.50	-0.8	7,851	-0.01%
2024/05/30	1	200.00	1	201.50	205.50	0	7,872	0.00%
2024/05/29	1.1	202.95	1	203.97	203.00	0.1	7,885	0.00%
2024/05/28	0.1	205.50	0	0.00	205.00	0.1	7,951	0.00%
2024/05/27	0	0.00	1	205.50	205.50	-1	7,949	-0.01%
2024/05/24	160.3	200.58	0	0.00	202.50	160.3	7,948	2.02%	大買/鉅額交易
2024/05/23	0.3	202.04	0	0.00	201.50	0.3	7,944	0.00%
2024/05/22	0.4	203.00	0	0.00	202.50	0.4	7,874	0.00%
2024/05/21	2.1	198.48	2	199.00	199.00	0.1	7,822	0.00%
2024/05/20	5.8	198.19	9	199.39	199.00	-3.2	7,770	-0.04%
2024/05/17	0	0.00	4.1	194.98	195.50	-4.1	7,679	-0.05%
2024/05/16	1	191.51	2	191.00	191.50	-1	7,631	-0.01%
2024/05/15	3.1	190.00	2	191.25	191.00	1.1	7,680	0.01%
2024/05/14	1.6	189.56	2	190.50	189.00	-0.4	7,778	-0.01%
2024/05/13	9.2	189.89	2	190.25	189.00	7.2	7,797	0.09%
2024/05/10	1	192.00	4	194.50	194.50	-3	7,742	-0.04%
2024/05/09	1	192.50	2	194.00	194.00	-1	7,689	-0.01%
2024/05/08	5	192.40	5	192.40	193.00	0	7,684	0.00%
2024/05/07	4	194.63	2	194.00	194.00	2	7,657	0.03%
2024/05/06	0	0.00	3	194.50	197.00	-3	7,633	-0.04%
2024/05/03	5	194.30	0	0.00	192.50	5	7,644	0.07%
2024/05/02	1	194.00	0	0.00	196.00	1	7,677	0.01%
2024/04/30	0	0.00	2	195.50	195.50	-2	7,715	-0.03%
2024/04/29	0	0.00	1	194.00	194.50	-1	7,770	-0.01%
2024/04/26	1	192.50	0	0.00	192.50	1	7,809	0.01%
2024/04/25	5	191.70	0	0.00	191.50	5	7,832	0.06%
2024/04/24	4	193.75	3	194.17	194.00	1	7,903	0.01%
2024/04/23	2	189.75	1	192.50	188.50	1	7,969	0.01%
2024/04/22	5	190.30	5.1	190.43	188.50	-0.1	8,055	0.00%
2024/04/19	4	193.01	4	194.00	192.00	0	8,008	0.00%
2024/04/18	3	200.33	2	201.00	199.50	1	7,978	0.01%
2024/04/17	1	202.50	3	203.67	202.00	-2	8,054	-0.02%
2024/04/16	11	200.45	7.1	199.44	199.00	4	8,071	0.05%
2024/04/15	1	208.00	1	209.50	208.50	0	7,963	0.00%
2024/04/12	0.1	210.50	70	210.57	211.50	-70	7,933	-0.88%
2024/04/11	1	208.50	4	209.75	210.00	-3	7,977	-0.04%
2024/04/10	0.1	212.00	0	0.00	211.00	0.1	8,052	0.00%
2024/04/09	2	210.75	1	211.00	210.50	1	8,170	0.01%
2024/04/08	2	209.50	1	211.00	210.50	1	8,228	0.01%
2024/04/03	1	211.50	0	0.00	211.00	1	8,250	0.01%
2024/04/02	1	209.50	2	211.00	209.50	-1	8,294	-0.01%
2024/04/01	4	210.25	2	210.75	208.00	2	8,371	0.02%
2024/03/29	8	213.44	13.1	213.39	214.50	-5	8,349	-0.06%
2024/03/28	19.3	217.61	14.1	219.94	215.00	5.2	8,105	0.06%
2024/03/27	6.1	214.57	16.1	221.09	223.50	-10	7,891	-0.13%
2024/03/26	10.1	218.50	3	219.83	214.00	7.1	7,710	0.09%
2024/03/25	4	221.50	7	221.43	220.00	-3	7,706	-0.04%
2024/03/22	8.6	225.16	4	225.13	224.00	4.6	7,788	0.06%
2024/03/21	7.7	233.97	10	237.05	232.50	-2.3	7,772	-0.03%
2024/03/20	9.2	237.01	7.1	238.10	240.00	2.1	7,614	0.03%
2024/03/19	4.1	218.39	14	219.29	226.00	-9.9	7,048	-0.14%
2024/03/18	4	205.88	5	207.50	207.50	-1	6,610	-0.02%
2024/03/15	1	207.50	1	210.50	207.50	0	6,664	0.00%
2024/03/14	16	212.59	10	214.20	208.50	6	6,596	0.09%
2024/03/13	4	216.88	4	217.38	215.50	0	6,432	0.00%
2024/03/12	0	0.00	2	210.25	214.50	-2	6,260	-0.03%
2024/03/11	7	209.00	4.2	208.69	209.00	2.8	6,205	0.05%
2024/03/08	6	211.09	7	211.71	209.00	-1	6,145	-0.02%
2024/03/07	0.1	198.50	1	198.50	200.50	-0.9	5,714	-0.02%
2024/03/06	13	196.85	3	197.00	197.00	10	5,628	0.18%
2024/03/05	1	194.50	9	195.94	197.00	-8	5,650	-0.14%
2024/03/04	1	190.50	2	193.25	193.50	-1	5,690	-0.02%
2024/03/01	1	189.50	14.6	189.59	189.50	-13.6	5,804	-0.23%
2024/02/29	1	186.50	2	187.75	185.50	-1	5,752	-0.02%
2024/02/27	3	187.00	2	188.50	186.00	1	5,798	0.02%
2024/02/26	0	0.00	0	188.00	188.00	0	5,791	0.00%
2024/02/23	5	188.40	2	189.74	187.00	3	5,808	0.05%
2024/02/22	0	187.25	1.2	187.58	188.50	-1.2	5,836	-0.02%
2024/02/21	0	185.50	0	0.00	185.50	0	5,847	0.00%
2024/02/20	1	184.05	1	185.00	186.00	0	5,879	0.00%
2024/02/19	1.1	184.04	3	184.67	184.50	-1.9	5,904	-0.03%
2024/02/16	5.4	182.13	3	182.67	184.00	2.4	5,919	0.04%
2024/02/15	15.5	184.26	2	183.75	184.00	13.5	5,927	0.23%
2024/02/05	0	190.33	1.8	192.28	192.00	-1.8	5,864	-0.03%
2024/02/02	0.3	192.00	0	0.00	191.00	0.3	5,886	0.01%
2024/02/01	3	191.50	0	0.00	191.50	3	5,896	0.05%
2024/01/31	0	192.00	0	0.00	192.00	0	5,965	0.00%
2024/01/30	2	192.25	1	192.50	192.50	1	5,984	0.02%
2024/01/29	1	191.50	2	193.50	194.00	-1	6,038	-0.02%
2024/01/26	6	192.50	5	193.30	192.50	1	6,078	0.02%
2024/01/25	3	195.17	0	0.00	195.00	3	6,152	0.05%
2024/01/24	0	0.00	1.5	201.65	203.50	-1.5	6,207	-0.02%
2024/01/23	0	196.50	3.2	197.34	201.00	-3.1	6,164	-0.05%
2024/01/22	3	196.50	1	198.50	196.00	2	6,117	0.03%
2024/01/19	0	0.00	1.1	195.97	197.50	-1.1	6,077	-0.02%
2024/01/18	2	190.49	5	191.70	195.50	-3	6,074	-0.05%
2024/01/17	5	192.30	5.2	192.31	191.00	-0.2	5,984	0.00%
2024/01/16	7	194.93	3	195.50	196.00	4	5,862	0.07%
2024/01/15	3	199.67	0	0.00	201.00	3	5,754	0.05%
2024/01/12	2	197.00	3	197.83	200.00	-1	5,744	-0.02%
2024/01/11	2	200.50	2.2	200.60	200.00	-0.2	5,675	0.00%
2024/01/10	1	191.05	5	194.60	196.50	-4	5,572	-0.07%
2024/01/09	1	192.50	3	192.67	193.00	-2	5,525	-0.04%
2024/01/08	5	191.60	9	191.83	192.50	-4	5,490	-0.07%
2024/01/05	6	190.42	5	192.10	191.50	1	5,465	0.02%
2024/01/04	5	192.21	3	193.33	191.50	2	5,417	0.04%
2024/01/03	6.2	194.25	0	0.00	193.00	6.2	5,373	0.11%
2024/01/02	2	195.00	3	199.33	201.00	-1	5,226	-0.02%
2023/12/29	2	194.24	2	195.50	196.00	0	5,147	0.00%
2023/12/28	3.1	196.98	1	197.50	196.00	2.1	5,112	0.04%
2023/12/27	5.2	202.35	0	0.00	200.50	5.2	5,047	0.10%
2023/12/26	0	0.00	3	203.83	207.50	-3	4,939	-0.06%
2023/12/25	1	195.50	18	198.75	198.50	-17	4,817	-0.35%
2023/12/22	0	0.00	1	198.00	199.00	-1	4,744	-0.02%
2023/12/21	1	195.00	0	0.00	198.50	1	4,666	0.02%
2023/12/20	2	197.75	0	0.00	198.00	2	4,595	0.04%
2023/12/19	2.5	196.22	2	198.25	200.50	0.5	4,467	0.01%
2023/12/18	0	0.00	5	200.20	200.50	-5	4,314	-0.12%
2023/12/15	3	196.17	4.1	198.11	197.50	-1.1	4,171	-0.03%
2023/12/14	0	0.00	10.2	189.10	191.50	-10.2	3,986	-0.26%
2023/12/13	1.5	189.33	0.4	188.88	187.50	1.1	3,933	0.03%
2023/12/12	2	189.00	8	189.94	190.50	-6	3,934	-0.15%
2023/12/11	5	185.00	1	185.50	185.50	4	3,931	0.10%
2023/12/08	0.1	185.00	0	0.00	184.50	0.1	3,926	0.00%
2023/12/07	0.1	184.50	1	185.50	183.50	-0.9	3,939	-0.02%
2023/12/06	0.1	184.50	20	185.50	184.50	-19.9	3,910	-0.51%
2023/12/05	2.1	179.73	0	0.00	180.50	2.1	3,885	0.05%
2023/12/04	2.1	183.98	1	183.50	183.00	1.1	3,840	0.03%
2023/12/01	0	0.00	2	183.50	184.50	-2	3,828	-0.05%
2023/11/30	1	186.00	1	186.00	183.00	0	3,797	0.00%
2023/11/29	2.1	184.48	0	0.00	185.00	2.1	3,750	0.06%
2023/11/28	2.2	182.75	1	179.50	182.00	1.2	3,641	0.03%
2023/11/27	0	0.00	1.1	178.48	177.50	-1.1	3,479	-0.03%
2023/11/24	0	0.00	7.1	178.71	179.00	-7.1	3,449	-0.21%
2023/11/22	1	173.00	3	173.00	173.50	-2	3,373	-0.06%
2023/11/20	1	175.00	0	0.00	175.00	1	3,336	0.03%
2023/11/17	4	177.13	1	178.00	177.50	3	3,321	0.09%
2023/11/15	0	0.00	0.5	175.00	174.00	-0.5	3,243	-0.02%
2023/11/14	2	172.25	0	0.00	173.50	2	3,212	0.06%
2023/11/13	2	176.25	0	0.00	175.50	2	3,173	0.06%
2023/11/10	0	173.50	8	174.13	175.00	-8	3,157	-0.25%
2023/11/09	1	170.50	4	170.88	172.50	-3	3,140	-0.10%
2023/11/08	11	173.50	1.1	173.98	172.50	10	3,184	0.31%
2023/11/07	2	174.00	0	0.00	175.00	2	3,141	0.06%
2023/11/06	6	174.83	3.1	175.33	175.00	3	3,148	0.09%
2023/11/03	6	172.83	3.1	173.31	173.00	3	3,136	0.09%
2023/11/02	1	170.00	4	172.63	173.00	-3	3,191	-0.09%
2023/11/01	0	0.00	4	168.50	170.00	-4	3,118	-0.13%
2023/10/31	3	164.50	0	0.00	163.50	3	3,015	0.10%
2023/10/30	3	163.50	4	164.38	164.50	-1	3,108	-0.03%
2023/10/26	1	159.50	0	0.00	159.00	1	3,209	0.03%
2023/10/24	0	0.00	1	162.50	161.00	-1	3,337	-0.03%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/19	1	161.50	0	0.00	162.50	1	3,703	0.03%
2023/10/18	0	0.00	3	164.67	163.50	-3	3,798	-0.08%
2023/10/16	0	0.00	1	166.00	166.00	-1	4,055	-0.02%
2023/10/12	0	0.00	1	166.50	166.50	-1	4,350	-0.02%
2023/10/11	0	164.50	4	164.25	164.50	-4	4,611	-0.09%
2023/10/05	1.1	159.68	2	160.75	162.00	-0.9	5,309	-0.02%
2023/10/04	0	0.00	1	159.00	159.00	-1	5,327	-0.02%
2023/10/03	1	161.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	0	0.00	3	160.33	162.00	-3	5,302	-0.06%
2023/09/26	1	157.00	0	0.00	157.00	1	5,314	0.02%
2023/09/21	2	159.75	1	159.00	158.00	1	5,345	0.02%
2023/09/20	2	162.75	0	0.00	162.00	2	5,322	0.04%
2023/09/19	1	164.00	0	0.00	163.50	1	5,329	0.02%
2023/09/15	0.1	165.50	2	166.00	166.50	-1.9	5,428	-0.04%
2023/09/14	1.1	164.50	4	164.25	164.00	-3	5,382	-0.05%
2023/09/13	0.1	161.50	0	0.00	161.00	0.1	5,290	0.00%
2023/09/12	0	0.00	2	161.00	161.00	-2	5,355	-0.04%
2023/09/08	0	0.00	1	155.50	155.50	-1	5,383	-0.02%
2023/09/06	2	158.00	0	0.00	158.50	2	5,367	0.04%
2023/09/05	0.1	159.00	0	0.00	160.00	0.1	5,363	0.00%
2023/09/04	0.1	160.50	0	0.00	160.00	0.1	5,371	0.00%
2023/09/01	0.1	158.50	0	0.00	158.50	0.1	5,370	0.00%
2023/08/31	0.1	158.00	0	0.00	156.50	0.1	5,404	0.00%
2023/08/30	3.1	156.52	1	156.00	156.50	2.1	5,424	0.04%
2023/08/29	0	0.00	1	155.50	155.50	-1	5,451	-0.02%
2023/08/28	3	154.50	1	154.50	154.50	2	5,477	0.04%
2023/08/25	2	152.75	0	0.00	152.50	2	5,505	0.04%
2023/08/24	2	154.75	1	155.00	154.50	1	5,537	0.02%
2023/08/23	0	155.00	1	155.50	155.00	-1	5,562	-0.02%
2023/08/22	0.1	153.50	2	154.50	153.00	-1.9	5,614	-0.03%
2023/08/21	2	153.25	0	0.00	153.50	2	5,652	0.04%
2023/08/18	1	154.50	0	0.00	154.00	1	5,687	0.02%
2023/08/17	0	0.00	1	155.50	156.50	-1	5,682	-0.02%
2023/08/16	2	151.00	0	0.00	152.00	2	5,669	0.04%
2023/08/15	1	153.50	0	0.00	153.00	1	5,663	0.02%
2023/08/14	0.3	154.00	0	0.00	154.50	0.3	5,662	0.01%
2023/08/11	0	0.00	1.2	159.98	157.50	-1.2	5,620	-0.02%
2023/08/09	3	159.67	0	0.00	160.00	3	5,595	0.05%
2023/08/08	4.2	161.52	0	0.00	161.50	4.2	5,567	0.07%
2023/08/04	1	164.50	0	0.00	165.50	1	5,469	0.02%
2023/08/02	4	163.75	10.1	164.29	163.00	-6.1	5,465	-0.11%
2023/08/01	1.1	169.55	0	0.00	168.50	1.1	5,424	0.02%
2023/07/31	1.1	170.62	1	173.00	171.50	0.1	5,375	0.00%
2023/07/28	2	169.75	1	170.50	171.00	1	5,311	0.02%
2023/07/27	1.1	170.50	1	170.00	169.50	0.1	5,230	0.00%
2023/07/26	5.1	169.06	4	170.13	165.50	1.1	5,150	0.02%
2023/07/25	9	177.17	6	177.58	175.50	3	4,990	0.06%
2023/07/24	7	180.50	8	180.88	180.50	-1	4,881	-0.02%
2023/07/21	2.2	179.05	2	179.50	180.00	0.2	4,755	0.00%
2023/07/20	0.3	181.49	6.1	182.09	181.50	-5.8	4,673	-0.12%
2023/07/19	5.5	183.52	2	182.50	179.00	3.5	4,567	0.08%
2023/07/18	1.2	182.25	5	181.70	183.00	-3.8	4,378	-0.09%
2023/07/17	1.8	183.39	0	0.00	182.00	1.8	4,233	0.04%
2023/07/14	5	184.40	23	183.52	185.00	-18	4,107	-0.44%
2023/07/13	23	180.89	22.1	178.83	177.50	0.9	3,826	0.02%
2023/07/12	3	173.84	20.1	172.14	176.50	-17	3,439	-0.49%
2023/07/11	0	0.00	1	162.00	162.50	-1	3,081	-0.03%
2023/07/10	0	160.00	0	0.00	160.00	0	3,063	0.00%
2023/07/07	1	159.50	0.1	160.00	159.00	0.9	3,079	0.03%
2023/07/06	4	160.50	0	0.00	161.00	4	3,086	0.13%
2023/07/05	100	162.33	101	161.96	161.50	-1	3,110	-0.03%	大賣/
2023/07/04	2	160.75	10	161.50	161.50	-8	3,100	-0.26%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	10	160.50	16	160.69	161.50	-6	3,136	-0.19%
2023/06/29	5	159.00	0	0.00	159.00	5	3,114	0.16%
2023/06/27	10.3	160.42	11	159.45	157.50	-0.7	3,127	-0.02%
2023/06/26	1	154.50	2	157.75	157.00	-1	3,104	-0.03%
2023/06/21	12	157.67	52	156.51	156.00	-40	3,097	-1.29%
2023/06/20	30	160.50	1	160.50	160.50	29	3,024	0.96%
2023/06/19	1	162.00	2	164.25	162.00	-1	3,062	-0.03%
2023/06/16	17	162.44	23	163.33	164.00	-6	3,044	-0.20%
2023/06/15	6	160.50	1	160.50	161.50	5	3,018	0.17%
2023/06/14	0	0.00	6	160.50	160.00	-6	3,166	-0.19%
2023/06/13	0	0.00	8	159.31	159.50	-8	3,155	-0.25%
2023/06/08	0	0.00	1	156.50	156.00	-1	3,152	-0.03%
2023/06/07	1	157.50	1	158.50	159.00	0	3,186	0.00%
2023/06/06	1	156.50	0	0.00	157.00	1	3,200	0.03%
2023/06/05	0	0.00	1	160.00	160.00	-1	3,184	-0.03%
2023/06/02	10	157.00	7	157.50	158.00	3	3,186	0.09%
2023/06/01	1	157.00	2	157.00	157.00	-1	3,168	-0.03%
2023/05/31	0	159.50	4	159.00	159.00	-4	3,155	-0.13%
2023/05/30	0	0.00	1	159.00	159.00	-1	3,136	-0.03%
2023/05/29	1	159.50	1	159.00	159.50	0	3,164	0.00%
2023/05/26	5	158.00	3	158.33	158.50	2	3,150	0.06%
2023/05/25	1	155.50	4	156.63	156.50	-3	3,128	-0.10%
2023/05/24	1	154.00	0	0.00	155.50	1	3,096	0.03%
2023/05/23	0	0.00	1	154.00	153.00	-1	3,068	-0.03%
2023/05/22	3	152.00	8	152.56	153.00	-5	3,047	-0.16%
2023/05/19	2	151.25	8	152.88	151.00	-6	3,023	-0.20%
2023/05/18	1	153.00	2	152.25	152.50	-1	3,002	-0.03%
2023/05/17	0	0.00	1	150.50	150.50	-1	2,987	-0.03%
2023/05/16	2	149.25	1	150.00	148.50	1	2,967	0.03%
2023/05/15	0	0.00	2	149.00	148.50	-2	2,944	-0.07%
2023/05/12	7.4	146.70	1.2	147.50	147.00	6.2	2,956	0.21%
2023/05/11	8.2	147.44	2	147.50	146.50	6.2	2,950	0.21%
2023/05/10	0	0.00	1	152.00	151.00	-1	2,928	-0.03%
2023/05/09	0	0.00	1	151.50	151.00	-1	2,947	-0.03%
2023/05/08	10.2	153.75	22	154.14	154.50	-11.8	2,946	-0.40%
2023/05/05	0	0.00	3	147.67	148.00	-3	2,897	-0.10%
2023/05/04	1.6	145.19	0	0.00	145.00	1.6	2,945	0.05%
2023/05/03	2	147.00	3	147.67	147.00	-1	2,980	-0.03%
2023/05/02	1	149.50	0	0.00	150.00	1	3,042	0.03%
2023/04/28	1	148.00	0	0.00	147.50	1	3,118	0.03%
2023/04/27	1	146.00	2	145.50	146.50	-1	3,122	-0.03%
2023/04/26	1.1	144.00	5	143.20	144.50	-3.9	3,125	-0.13%
2023/04/25	2.4	147.55	0	0.00	144.00	2.4	3,132	0.08%
2023/04/21	1.2	149.58	2	150.75	149.00	-0.8	3,251	-0.02%
2023/04/20	3.2	150.08	0	0.00	149.00	3.2	3,261	0.10%
2023/04/19	3.3	152.69	3	152.17	151.50	0.3	3,293	0.01%
2023/04/18	5	154.00	0	0.00	153.00	5	3,307	0.15%
2023/04/17	1	155.50	0	0.00	155.00	1	3,310	0.03%
2023/04/14	2	155.50	2	155.50	155.50	0	3,329	0.00%
2023/04/13	0	0.00	5	155.30	154.00	-5	3,363	-0.15%
2023/04/12	18.5	156.18	0	0.00	156.00	18.5	3,362	0.55%
2023/04/11	0	0.00	1	158.00	157.00	-1	3,357	-0.03%
2023/04/10	6	157.17	8	157.63	156.50	-2	3,374	-0.06%
2023/04/07	3	154.00	1	154.50	154.50	2	3,330	0.06%
2023/04/06	1.5	153.33	0	0.00	152.50	1.5	3,321	0.05%
2023/03/31	1	158.00	0	0.00	156.00	1	3,311	0.03%
2023/03/30	0	0.00	4	156.25	156.50	-4	3,324	-0.12%
2023/03/28	1.5	154.50	1	154.00	154.00	0.5	3,451	0.01%
2023/03/27	0	0.00	2	156.50	157.00	-2	3,461	-0.06%
2023/03/24	1.5	156.34	0	0.00	156.50	1.5	3,506	0.04%
2023/03/23	1	155.50	0	0.00	155.50	1	3,508	0.03%
2023/03/22	2	153.50	0	0.00	154.00	2	3,486	0.06%
2023/03/21	6	153.42	0	0.00	152.50	6	3,432	0.17%
2023/03/20	5.3	152.61	2	152.00	152.00	3.3	3,439	0.10%
2023/03/17	9	156.17	1	154.00	154.00	8	3,404	0.23%
2023/03/16	1	159.00	4	159.13	159.00	-3	3,238	-0.09%
2023/03/15	1	157.50	2	158.75	157.50	-1	3,260	-0.03%
2023/03/14	1	153.50	10	155.50	153.50	-9	3,248	-0.28%
2023/03/10	7	158.00	0	0.00	156.00	7	3,232	0.22%
2023/03/09	1	161.50	1	162.50	162.00	0	3,243	0.00%
2023/03/08	0	0.00	1	162.00	162.00	-1	3,232	-0.03%
2023/03/07	11	160.91	169.1	160.25	161.50	-158.1	3,229	-4.90%	大賣/鉅額交易
2023/03/06	0.1	159.50	1	159.50	159.50	-0.9	3,222	-0.03%
2023/03/03	2	158.25	65	158.50	158.00	-63	3,214	-1.96%
2023/03/02	16.4	158.51	0	0.00	158.50	16.4	3,239	0.51%
2023/03/01	4	156.00	9	155.28	159.50	-5	3,243	-0.15%
2023/02/24	5.1	159.58	0	0.00	159.00	5.1	3,199	0.16%
2023/02/23	0	0.00	3	162.33	164.50	-3	3,185	-0.09%
2023/02/22	2	159.25	2	159.00	160.00	0	3,228	0.00%
2023/02/16	0.2	161.50	2	159.50	162.00	-1.8	3,714	-0.05%
2023/02/15	7	158.00	0	0.00	157.50	7	3,886	0.18%
2023/02/10	8.3	164.00	0	0.00	163.00	8.3	4,154	0.20%
2023/02/09	24	165.00	2	165.25	166.00	22	4,266	0.52%
2023/02/07	2.1	163.00	6	161.67	163.00	-3.9	4,319	-0.09%
2023/02/03	0	0.00	1	166.00	165.50	-1	4,322	-0.02%
2023/02/02	1.1	167.00	2	168.00	168.00	-0.9	4,322	-0.02%
2023/02/01	4	163.88	4	165.38	165.00	0	4,318	0.00%
2023/01/31	0.1	162.00	4	162.25	162.50	-3.9	4,290	-0.09%
2023/01/30	2	160.49	6	161.08	160.50	-4	4,233	-0.09%
2023/01/17	1.1	154.57	2	156.24	156.00	-1	4,179	-0.02%
2023/01/16	0	0.00	1	156.00	155.50	-1	4,230	-0.02%
2023/01/13	1	155.00	2	156.75	155.00	-1	4,252	-0.02%
2023/01/12	0	0.00	2	159.50	156.50	-2	4,267	-0.05%
2023/01/11	3.1	158.60	11	160.45	161.50	-7.9	4,273	-0.18%
2023/01/10	1	156.50	3.1	156.82	156.50	-2.1	4,166	-0.05%
2023/01/09	0	0.00	4.1	155.88	156.00	-4.1	4,184	-0.10%
2023/01/06	0	0.00	2	150.75	150.50	-2	4,186	-0.05%
2023/01/05	1	146.50	0	0.00	146.50	1	4,272	0.02%
2023/01/04	1	145.00	2	146.00	145.00	-1	4,313	-0.02%
2023/01/03	2	144.00	2	144.00	145.50	0	4,428	0.00%
2022/12/30	0	141.50	2	141.50	139.50	-2	4,437	-0.04%
2022/12/29	6	138.34	0	0.00	138.50	6	4,461	0.13%
2022/12/28	1.1	140.00	0	0.00	138.00	1.1	4,519	0.02%
2022/12/27	3	143.67	3	145.50	143.50	0	4,532	0.00%
2022/12/26	1	144.00	0	0.00	143.00	1	4,613	0.02%
2022/12/23	2.5	142.40	0	0.00	143.50	2.5	4,740	0.05%
2022/12/22	0	0.00	2	145.50	145.50	-2	4,824	-0.04%
2022/12/21	1	143.05	0	0.00	143.00	1	4,939	0.02%
2022/12/20	1	144.50	0	0.00	144.00	1	5,049	0.02%
2022/12/19	2	152.50	0	0.00	153.50	2	5,032	0.04%
2022/12/16	8	153.69	1	155.50	153.50	7	5,039	0.14%
2022/12/15	1	158.50	0	159.00	158.50	1	4,993	0.02%
2022/12/14	0	0.00	3	155.67	157.00	-3	5,017	-0.06%
2022/12/13	0	154.50	0	0.00	153.00	0	5,036	0.00%
2022/12/12	1	152.50	2	152.00	153.50	-1	5,053	-0.02%
2022/12/07	1	153.50	1	157.00	155.00	0	5,069	0.00%
2022/12/06	5.1	159.79	0	0.00	158.50	5.1	5,068	0.10%
2022/12/05	2	162.50	3	163.00	162.00	-1	5,107	-0.02%
2022/12/02	1	160.50	1	161.00	161.50	0	5,158	0.00%
2022/12/01	3	161.17	4	163.00	161.00	-1	5,195	-0.02%
2022/11/30	1	157.00	1	159.00	159.00	0	5,157	0.00%
2022/11/29	2	155.51	0	0.00	156.00	2	5,186	0.04%
2022/11/28	1.1	154.29	0	0.00	158.00	1.1	5,196	0.02%
2022/11/25	3.1	158.51	0	0.00	158.00	3.1	5,199	0.06%
2022/11/24	4	160.50	2	161.25	160.50	2	5,219	0.04%
2022/11/23	3	158.67	0	0.00	159.50	3	5,266	0.06%
2022/11/22	0	158.00	1	158.50	158.50	-1	5,298	-0.02%
2022/11/21	3	157.17	0	0.00	157.00	3	5,321	0.06%
2022/11/18	3	159.67	0	0.00	156.50	3	5,346	0.06%
2022/11/17	3	160.00	2	159.75	162.00	1	5,279	0.02%
2022/11/16	7	159.93	5	160.70	162.00	2	5,259	0.04%
2022/11/15	4	157.39	5	159.50	162.00	-1	5,155	-0.02%
2022/11/14	5	154.70	1	155.50	155.50	4	5,060	0.08%
2022/11/11	6	156.50	8.4	156.35	155.00	-2.3	5,034	-0.05%
2022/11/10	4.1	146.12	2	144.25	147.00	2.1	4,979	0.04%
2022/11/09	5	140.50	0	0.00	142.00	5	4,940	0.10%
2022/11/08	2	139.75	3	141.17	139.00	-1	4,940	-0.02%
2022/11/07	3	133.33	5.1	136.11	137.50	-2.1	4,873	-0.04%
2022/11/04	3	130.00	4	130.25	130.50	-1	4,890	-0.02%
2022/11/03	1	125.50	2	126.00	127.50	-1	4,889	-0.02%
2022/11/02	1	127.00	0.1	127.00	127.00	0.9	4,998	0.02%
2022/10/31	0.1	124.50	0.4	124.50	124.00	-0.3	5,223	-0.01%
2022/10/27	0	0.00	1	124.50	125.50	-1	5,201	-0.02%
2022/10/20	0.1	122.50	0	0.00	121.50	0.1	5,159	0.00%
2022/10/18	0	0.00	1.4	121.64	122.50	-1.4	5,159	-0.03%
2022/10/17	0	0.00	4	116.00	121.50	-4	5,242	-0.08%
2022/10/14	1	121.50	0	0.00	121.50	1	5,266	0.02%
2022/10/13	2	119.75	2	119.25	117.00	0	5,300	0.00%
2022/10/12	2	122.50	1	123.50	123.00	1	5,252	0.02%
2022/10/11	5.4	124.11	7	123.71	122.00	-1.6	5,282	-0.03%
2022/10/07	9	134.11	8	131.63	131.00	1	5,208	0.02%
2022/10/06	4	134.63	4	135.75	136.50	0	5,207	0.00%
2022/10/05	3	135.50	2	137.25	135.50	1	5,209	0.02%
2022/10/04	0	132.00	1	133.00	133.00	-1	5,177	-0.02%
2022/10/03	3	126.17	5	127.90	129.00	-2	5,154	-0.04%
2022/09/30	11	125.86	12	127.79	131.00	-1	5,141	-0.02%
2022/09/29	19	133.18	14	130.07	131.00	5	5,093	0.10%
2022/09/28	23.2	136.49	20	132.20	132.00	3.2	5,042	0.06%
2022/09/27	24	139.90	20	139.38	140.50	4	4,938	0.08%
2022/09/26	3.1	148.66	3	149.67	148.50	0.1	4,850	0.00%
2022/09/22	5	153.90	12	155.29	156.50	-7	4,893	-0.14%
2022/09/21	8	158.56	0	0.00	157.00	8	4,917	0.16%
2022/09/16	7	161.65	4	160.50	160.50	3	4,974	0.06%
2022/09/15	1	166.00	12	166.50	164.00	-11	5,015	-0.22%
2022/09/14	3	162.33	3	165.50	165.00	0	5,091	0.00%
2022/09/13	14	169.79	1	167.00	167.00	13	5,132	0.25%
2022/09/12	0	0.00	2	168.75	168.50	-2	5,211	-0.04%
2022/09/08	2	162.75	2	164.50	163.50	0	5,360	0.00%
2022/09/07	1	158.50	0	0.00	158.50	1	5,372	0.02%
2022/09/05	1	161.50	1	162.00	162.00	0	5,435	0.00%
2022/09/02	0	0.00	2	166.00	166.00	-2	5,510	-0.04%
2022/09/01	2	163.75	1	164.00	164.50	1	5,499	0.02%
2022/08/31	0	167.50	0	0.00	167.50	0	5,561	0.00%
2022/08/30	1	167.00	2	162.00	168.00	-1	5,559	-0.02%
2022/08/29	4	160.38	1	161.50	161.00	3	5,496	0.05%
2022/08/26	0	167.50	1	167.50	166.50	-1	5,514	-0.02%
2022/08/25	3	167.50	4	166.63	167.00	-1	5,535	-0.02%
2022/08/24	0	0.00	4	165.75	164.00	-4	5,560	-0.07%
2022/08/23	3.2	162.31	4.1	163.02	166.00	-0.9	5,648	-0.02%
2022/08/22	1.2	164.19	1.1	167.48	164.50	0.2	5,753	0.00%
2022/08/19	1.1	167.49	1.7	168.82	166.00	-0.6	5,751	-0.01%
2022/08/18	5	167.20	4.1	168.35	169.00	0.9	5,698	0.02%
2022/08/17	2.2	167.23	7	167.07	167.50	-4.8	5,659	-0.08%
2022/08/16	0	163.00	5	164.10	163.00	-5	5,586	-0.09%
2022/08/15	5	161.00	0	0.00	160.00	5	5,515	0.09%
2022/08/12	7	162.43	1	161.00	161.50	6	5,470	0.11%
2022/08/11	0	162.00	20	161.55	161.00	-20	5,467	-0.37%
2022/08/10	0	156.00	4.8	155.69	156.50	-4.8	5,418	-0.09%
2022/08/09	0	155.00	11	155.41	155.50	-11	5,402	-0.20%
2022/08/08	0	0.00	6	149.50	151.50	-6	5,417	-0.11%
2022/08/05	11	144.36	6	146.92	149.00	5	5,544	0.09%
2022/08/04	1	136.50	4	137.88	139.00	-3	5,368	-0.06%
2022/08/03	0	0.00	2	138.75	138.00	-2	5,406	-0.04%
2022/08/02	5	137.90	1	138.00	138.00	4	5,432	0.07%
2022/08/01	1	141.01	0	0.00	141.50	1	5,424	0.02%
2022/07/29	2	143.25	2	142.00	142.50	0	5,481	0.00%
2022/07/27	1	142.49	4	142.13	143.00	-3	5,713	-0.05%
2022/07/26	4	142.74	0	0.00	141.50	4	5,703	0.07%
2022/07/25	1	145.00	0	0.00	145.00	1	5,727	0.02%
2022/07/22	5	146.50	14	145.93	146.00	-9	5,808	-0.15%
2022/07/21	0	144.50	1	144.50	145.50	-1	5,817	-0.02%
2022/07/20	3.6	142.35	0	0.00	142.00	3.6	5,829	0.06%
2022/07/19	2	138.50	2	138.75	139.00	0	5,823	0.00%
2022/07/18	5	143.20	1	144.00	144.50	4	5,848	0.07%
2022/07/15	10	141.00	2	140.75	141.00	8	5,809	0.14%
2022/07/14	10	137.90	2	138.50	138.00	8	5,776	0.14%
2022/07/13	1	138.50	0	0.00	138.50	1	5,750	0.02%
2022/07/12	0	0.00	1	137.00	136.50	-1	5,740	-0.02%
2022/07/11	2	140.75	2	141.50	141.00	0	5,750	0.00%
2022/07/08	2	140.25	2	140.50	140.50	0	5,736	0.00%
2022/07/07	2	136.50	0	0.00	138.50	2	5,719	0.03%
2022/07/06	1	134.00	0	0.00	133.00	1	5,828	0.02%
2022/07/04	0.1	136.50	0	0.00	137.50	0.1	5,854	0.00%
2022/07/01	5.1	138.72	13	138.15	139.00	-8	5,867	-0.14%
2022/06/30	4	142.13	1	142.00	141.00	3	5,781	0.05%
2022/06/28	5	146.50	0	0.00	146.50	5	5,780	0.09%
2022/06/27	0	0.00	7	151.93	152.00	-7	5,782	-0.12%
2022/06/24	3	146.33	8	145.56	147.00	-5	5,751	-0.09%
2022/06/23	2	141.25	1	143.50	143.50	1	5,748	0.02%
2022/06/22	1.3	142.52	0	0.00	143.00	1.3	5,747	0.02%
2022/06/21	1	142.50	2	145.00	146.50	-1	5,723	-0.02%
2022/06/20	8.1	145.06	1	144.00	142.50	7.1	5,801	0.12%
2022/06/17	18.2	149.52	8	145.69	150.00	10.2	5,724	0.18%
2022/06/16	5	158.80	3	161.83	156.50	2	5,598	0.04%
2022/06/15	0	0.00	3	161.50	162.00	-3	5,656	-0.05%
2022/06/14	2	160.00	1	161.50	160.50	1	5,814	0.02%
2022/06/13	6	162.59	3	160.67	161.50	3	5,805	0.05%
2022/06/10	1	170.50	0	0.00	171.00	1	5,781	0.02%
2022/06/09	1	173.00	1	172.50	173.00	0	5,831	0.00%
2022/06/08	1	169.00	0	0.00	170.00	1	5,773	0.02%
2022/06/07	1	169.00	0	0.00	169.00	1	5,831	0.02%
2022/06/06	3	167.17	5	169.20	171.00	-2	5,863	-0.03%
2022/06/02	1	168.00	4	168.88	170.00	-3	5,915	-0.05%
2022/06/01	4	170.50	0	0.00	169.50	4	6,035	0.07%
2022/05/31	1	171.00	1	171.00	172.50	0	5,993	0.00%
2022/05/30	1	167.00	4.1	169.02	170.50	-3.1	5,949	-0.05%
2022/05/27	0	0.00	1	163.00	162.00	-1	5,795	-0.02%
2022/05/26	2	160.50	1	163.00	159.00	1	5,807	0.02%
2022/05/23	2	163.25	0	0.00	162.50	2	5,895	0.03%
2022/05/20	1	162.50	1	162.00	163.50	0	5,960	0.00%
2022/05/19	0	0.00	1	162.50	162.50	-1	5,962	-0.02%
2022/05/18	2	164.75	1	167.00	164.50	1	5,926	0.02%
2022/05/17	1	160.00	6	161.75	163.50	-5	5,853	-0.09%
2022/05/16	3	160.33	0.1	163.00	158.50	2.9	5,876	0.05%
2022/05/13	3.1	160.40	5	159.90	160.50	-1.9	5,791	-0.03%
2022/05/12	0	155.00	0	0.00	152.00	0	5,708	0.00%
2022/05/11	3	154.83	3	156.00	155.00	0	5,794	0.00%
2022/05/10	0	0.00	9	152.78	155.00	-9	5,921	-0.15%
2022/05/09	0	0.00	6	151.50	151.00	-6	6,010	-0.10%
2022/05/06	0	0.00	3	154.00	156.00	-3	6,134	-0.05%
2022/05/05	3	155.83	1.1	158.95	157.50	1.9	6,353	0.03%
2022/04/29	0	0.00	2	149.00	149.00	-2	6,481	-0.03%
2022/04/28	0	147.00	0	0.00	146.50	0	6,540	0.00%
2022/04/27	2	140.00	12	141.83	145.00	-10	6,504	-0.15%
2022/04/26	1.1	145.59	1	146.50	146.00	0.1	6,482	0.00%
2022/04/25	3.3	147.33	2	147.50	148.00	1.3	6,546	0.02%
2022/04/22	3.1	153.68	1	153.50	152.50	2.1	6,512	0.03%
2022/04/20	0.1	158.00	0	0.00	156.00	0.1	6,663	0.00%
2022/04/19	2.1	158.00	0	0.00	156.50	2.1	6,912	0.03%
2022/04/18	7	154.71	9	156.89	156.50	-2	7,026	-0.03%
2022/04/15	7.2	158.12	1	156.00	156.00	6.2	7,085	0.09%
2022/04/14	0.2	162.17	0	0.00	161.50	0.2	7,253	0.00%
2022/04/13	2	161.00	0.2	162.00	162.50	1.8	7,328	0.02%
2022/04/12	8.2	160.12	6	159.00	159.50	2.2	7,483	0.03%
2022/04/11	2.3	166.95	5	165.50	165.50	-2.7	7,609	-0.04%
2022/04/08	1	173.50	1	170.00	172.00	0	7,770	0.00%
2022/04/07	2.1	174.17	4	173.00	171.50	-1.9	7,741	-0.02%
2022/04/06	4	173.00	0	0.00	171.50	4	7,763	0.05%
2022/04/01	1.1	174.55	1.4	175.79	176.50	-0.3	7,802	0.00%
2022/03/31	1	177.00	0	0.00	177.00	1	7,894	0.01%
2022/03/30	4.1	179.24	1	180.00	178.50	3.1	7,942	0.04%
2022/03/29	6	176.33	2	176.75	176.50	4	8,113	0.05%
2022/03/28	2	175.00	2	177.00	176.50	0	8,132	0.00%
2022/03/25	10.1	180.82	7	182.00	179.50	3.1	8,152	0.04%
2022/03/24	1.1	178.64	1	180.50	183.00	0.1	8,147	0.00%
2022/03/23	1.1	181.05	2	182.50	182.00	-1	8,170	-0.01%
2022/03/22	0	0.00	2	180.25	180.00	-2	8,237	-0.02%
2022/03/21	2	177.00	1	177.50	178.50	1	8,264	0.01%
2022/03/18	4	177.38	1	178.50	177.50	3	8,286	0.04%
2022/03/17	1.3	176.70	5	178.00	180.00	-3.8	8,312	-0.05%
2022/03/16	2	170.00	3	169.33	170.50	-1	8,352	-0.01%
2022/03/15	0.2	166.00	4	166.38	166.00	-3.8	8,477	-0.04%
2022/03/14	4.1	172.39	5	175.30	173.00	-0.9	8,660	-0.01%
2022/03/11	2.2	170.60	2	174.00	171.50	0.2	8,657	0.00%
2022/03/10	3.2	175.37	1	177.50	174.50	2.2	8,672	0.03%
2022/03/09	1.1	171.55	3	172.50	172.50	-1.9	8,760	-0.02%
2022/03/08	8.1	170.73	10	171.00	169.00	-1.9	8,757	-0.02%
2022/03/07	7.1	170.63	6	172.50	173.00	1.1	8,744	0.01%
2022/03/04	6.1	181.68	0	0.00	183.00	6.1	8,684	0.07%
2022/03/03	11.2	187.06	1	186.00	183.50	10.2	8,852	0.11%
2022/03/02	20	184.50	0	0.00	185.00	20	8,955	0.22%
2022/03/01	2.6	186.54	0	0.00	187.00	2.6	9,107	0.03%
2022/02/25	0	0.00	2	182.50	182.00	-2	9,655	-0.02%
2022/02/24	3.4	185.27	0	0.00	183.00	3.4	9,843	0.03%
2022/02/23	0.1	192.50	0	0.00	192.00	0.1	10,009	0.00%
2022/02/22	3.3	189.85	5	191.20	188.50	-1.7	10,036	-0.02%
2022/02/21	0.2	195.26	1	194.50	194.50	-0.8	10,029	-0.01%
2022/02/18	1.2	193.54	1	192.00	195.00	0.2	10,098	0.00%
2022/02/17	0.2	194.75	1	193.00	193.50	-0.8	10,164	-0.01%
2022/02/16	6.1	193.42	3.3	193.15	192.50	2.8	10,203	0.03%
2022/02/15	8.1	194.01	2	194.00	192.50	6.1	10,212	0.06%
2022/02/14	1.2	195.13	0	0.00	194.00	1.2	10,191	0.01%
2022/02/11	3	201.50	1	200.00	201.50	2	10,126	0.02%
2022/02/10	5.5	204.36	27	203.54	204.00	-21.5	10,045	-0.21%
2022/02/09	31	199.63	19	199.58	198.50	12	9,887	0.12%
2022/02/08	53.1	197.11	1	200.00	200.00	52.1	9,855	0.53%
2022/02/07	10.2	194.42	57.1	197.30	199.00	-46.9	9,741	-0.48%
2022/01/26	37.9	209.72	12.1	209.21	209.50	25.9	9,557	0.27%
2022/01/25	1.2	213.08	3	213.00	212.50	-1.8	9,569	-0.02%
2022/01/24	1	207.00	14	211.82	216.00	-13	9,677	-0.13%
2022/01/21	6.4	205.49	0	0.00	205.50	6.4	9,695	0.07%
2022/01/20	7	212.93	3	212.33	212.50	4	9,574	0.04%
2022/01/19	3	212.17	1	213.00	214.50	2	9,518	0.02%
2022/01/18	9.1	217.56	0	0.00	217.00	9.1	9,440	0.10%
2022/01/17	6	221.17	3	222.50	223.50	3	9,339	0.03%
2022/01/14	8	219.63	3.1	222.42	222.50	4.9	9,318	0.05%
2022/01/13	3	232.00	1	231.00	229.00	2	9,210	0.02%
2022/01/12	1	238.50	7.9	235.57	231.00	-6.9	9,092	-0.08%
2022/01/11	5.1	227.53	0.4	224.50	225.50	4.7	8,854	0.05%
2022/01/10	1	230.00	3	233.83	233.50	-2	8,784	-0.02%
2022/01/07	9	232.06	7	233.36	235.00	2	8,773	0.02%
2022/01/06	0.1	244.00	1	241.50	242.50	-0.9	8,574	-0.01%
2022/01/05	12.1	242.83	5	244.70	247.00	7.1	8,532	0.08%
2022/01/04	19.1	238.46	35.1	241.41	245.00	-16	8,353	-0.19%
2022/01/03	13.1	236.42	4.1	240.88	231.50	9	8,080	0.11%
2021/12/30	5	236.00	3	237.33	236.00	2	7,912	0.03%
2021/12/29	11	238.23	22	236.00	236.50	-11	7,927	-0.14%
2021/12/28	3	236.67	1	236.00	235.00	2	7,876	0.03%
2021/12/27	27	230.69	24	233.98	234.50	3	7,835	0.04%
2021/12/24	2	227.75	7	226.14	228.50	-5	7,779	-0.06%
2021/12/23	12	227.59	28	226.13	229.00	-16	7,737	-0.21%
2021/12/22	3	218.00	4	217.50	218.00	-1	7,635	-0.01%
2021/12/21	5	217.90	1	219.00	218.00	4	7,661	0.05%
2021/12/20	4.1	222.33	120.1	222.66	219.00	-116	7,611	-1.52%	大賣/鉅額交易
2021/12/17	6.1	224.11	8.1	225.99	225.00	-2	7,574	-0.03%
2021/12/16	125.1	228.22	6.1	226.95	228.50	119	7,506	1.58%	大買/鉅額交易
2021/12/15	7	218.07	7	220.14	219.00	0	7,348	0.00%
2021/12/14	12	218.33	126	219.14	217.00	-114	7,303	-1.56%	大賣/鉅額交易
2021/12/13	10	224.65	7.2	223.90	223.00	2.8	7,229	0.04%
2021/12/10	9.1	223.92	17	225.56	226.00	-8	7,126	-0.11%
2021/12/09	7	220.43	21.1	220.91	220.50	-14.1	6,926	-0.20%
2021/12/08	144.5	216.58	12	218.92	219.00	132.5	6,752	1.96%	大買/鉅額交易
2021/12/07	5.2	210.52	21	208.31	209.50	-15.8	6,534	-0.24%
2021/12/06	2.6	212.63	81	211.66	212.00	-78.4	6,504	-1.21%
2021/12/03	105	210.49	17	211.97	211.50	88	6,549	1.34%	大買/
2021/12/02	1	204.50	2	205.25	205.00	-1	6,505	-0.02%
2021/12/01	8	205.63	3.1	206.66	206.50	4.9	6,555	0.07%
2021/11/30	7	207.00	29	207.31	207.00	-22	6,532	-0.34%
2021/11/29	7	206.00	14.2	203.32	205.00	-7.2	6,545	-0.11%
2021/11/26	22	202.52	3	205.83	200.50	19	6,407	0.30%
2021/11/25	3	216.17	5	210.40	212.50	-2	6,371	-0.03%
2021/11/24	14.2	219.79	20	219.25	215.00	-5.8	6,396	-0.09%
2021/11/23	3.3	209.35	48	204.43	207.00	-44.7	5,993	-0.75%
2021/11/22	8.2	203.98	13	203.58	205.50	-4.8	5,969	-0.08%
2021/11/19	37	198.72	7.2	196.26	195.00	29.8	5,977	0.50%
2021/11/18	11	195.95	6	195.75	196.00	5	6,058	0.08%
2021/11/17	4	196.25	4.1	197.46	198.00	-0.1	6,094	0.00%
2021/11/16	3.5	196.86	1	197.50	194.50	2.5	6,123	0.04%
2021/11/15	1.5	194.50	3	194.67	193.50	-1.5	6,196	-0.02%
2021/11/12	4	194.38	5	196.50	193.00	-1	6,252	-0.02%
2021/11/11	1.1	194.48	1	194.00	193.00	0.1	6,248	0.00%
2021/11/10	3	192.50	1	193.00	194.00	2	6,319	0.03%
2021/11/09	1	194.00	3	194.83	194.50	-2	6,353	-0.03%
2021/11/08	1	192.00	1	194.00	191.50	0	6,364	0.00%
2021/11/05	3	192.00	2	193.25	193.00	1	6,400	0.02%
2021/11/04	5	192.60	2	192.50	190.50	3	6,437	0.05%
2021/11/03	1	192.00	1	193.00	192.00	0	6,483	0.00%
2021/11/02	4	197.25	9	195.17	191.50	-5	6,617	-0.08%
2021/11/01	5	196.10	9	196.83	197.00	-4	6,518	-0.06%
2021/10/29	6	189.17	16	190.09	189.50	-10	6,392	-0.16%
2021/10/28	42	182.52	0	0.00	183.00	42	6,313	0.67%
2021/10/27	6	183.58	0	0.00	182.50	6	6,353	0.09%
2021/10/26	0	0.00	1	182.00	182.00	-1	6,424	-0.02%
2021/10/25	1	176.50	1	181.00	180.50	0	6,532	0.00%
2021/10/22	5	182.00	1	181.50	179.00	4	6,741	0.06%
2021/10/21	0	0.00	18	182.83	180.50	-18	6,876	-0.26%
2021/10/20	0	0.00	1	183.00	183.00	-1	6,886	-0.01%
2021/10/19	1	182.00	0	0.00	183.00	1	7,066	0.01%
2021/10/15	2	182.75	2	183.25	184.00	0	7,337	0.00%
2021/10/14	1	176.50	3	176.00	176.00	-2	7,447	-0.03%
2021/10/13	3	176.67	2	180.50	175.00	1	7,552	0.01%
2021/10/08	11	180.91	36	180.08	181.00	-25	7,840	-0.32%
2021/10/06	1	177.00	0	0.00	175.00	1	8,891	0.01%
2021/10/05	2	171.25	1	174.50	176.00	1	8,968	0.01%
2021/10/04	2	174.25	1	172.00	172.00	1	9,015	0.01%
2021/10/01	28	174.27	0	0.00	175.50	28	9,120	0.31%
2021/09/30	0	0.00	7	180.00	181.50	-7	9,188	-0.08%
2021/09/29	3	176.17	1	174.50	174.50	2	9,180	0.02%
2021/09/28	2	185.25	3	183.67	184.00	-1	9,168	-0.01%
2021/09/27	0	0.00	1	189.00	187.00	-1	9,163	-0.01%
2021/09/23	0	0.00	1	187.50	187.50	-1	9,399	-0.01%
2021/09/22	1	184.00	0	0.00	186.00	1	9,675	0.01%
2021/09/17	3	187.00	0	0.00	190.50	3	9,671	0.03%
2021/09/16	0	0.00	9	190.39	189.00	-9	9,806	-0.09%
2021/09/15	3	189.67	0	0.00	189.00	3	10,108	0.03%
2021/09/10	1	190.00	2.3	191.03	193.50	-1.3	10,554	-0.01%
2021/09/09	5	187.60	3	189.17	189.50	2	10,705	0.02%
2021/09/08	5	186.70	2	184.50	185.00	3	10,742	0.03%
2021/09/07	11	187.73	3	188.33	189.00	8	10,701	0.07%
2021/09/06	2	196.25	5	196.20	195.50	-3	10,626	-0.03%
2021/09/03	3	192.33	1.1	193.82	194.00	1.9	10,585	0.02%
2021/09/02	11	195.23	9	192.01	189.50	2	10,684	0.02%
2021/09/01	0	0.00	1.1	193.95	194.00	-1.1	10,842	-0.01%
2021/08/31	7.1	191.06	4	192.25	193.00	3.1	10,880	0.03%
2021/08/30	7	193.86	8.1	193.81	193.50	-1.1	10,831	-0.01%
2021/08/27	8.1	191.61	8	190.13	190.00	0.1	10,694	0.00%
2021/08/26	18	188.58	26	186.48	187.50	-8	10,631	-0.08%
2021/08/25	2.1	176.95	15.1	190.15	191.00	-13	10,485	-0.12%
2021/08/24	31.1	175.83	2	173.75	174.00	29.1	10,262	0.28%
2021/08/23	0	174.00	1	168.50	174.00	-1	10,224	-0.01%
2021/08/20	8	162.06	8	162.31	164.00	0	10,164	0.00%
2021/08/19	2	165.00	0	0.00	163.50	2	10,107	0.02%
2021/08/18	2.1	164.50	19	163.59	173.50	-16.9	10,062	-0.17%
2021/08/17	1	168.00	19.3	166.96	166.00	-18.3	10,148	-0.18%
2021/08/16	30	173.07	21	171.29	172.50	9	10,093	0.09%
2021/08/13	5.2	175.54	14	175.14	172.50	-8.8	10,033	-0.09%
2021/08/12	10.1	179.49	0	0.00	179.00	10.1	10,040	0.10%
2021/08/11	4.1	180.62	11	179.45	180.00	-6.9	10,077	-0.07%
2021/08/10	6.1	181.51	2	181.25	182.00	4.1	10,147	0.04%
2021/08/09	1	187.50	2	187.00	187.00	-1	10,205	-0.01%
2021/08/06	12.4	193.88	41	197.72	193.00	-28.6	10,262	-0.28%
2021/08/05	32	204.03	0	0.00	204.00	32	10,235	0.31%
2021/08/04	1	198.00	1	199.50	199.00	0	10,513	0.00%
2021/08/03	11	198.23	0.1	199.00	199.50	10.9	10,820	0.10%
2021/07/30	6	192.33	0	0.00	189.00	6	10,992	0.05%
2021/07/29	14	192.39	1	186.50	195.50	13	11,203	0.12%
2021/07/28	2.1	188.00	0	0.00	189.00	2.1	11,474	0.02%
2021/07/27	6.1	206.61	2	203.75	196.50	4.1	11,612	0.04%
2021/07/26	0	0.00	1	208.50	209.00	-1	11,672	-0.01%
2021/07/23	6	214.42	6	217.75	210.00	0	11,876	0.00%
2021/07/22	11.1	211.97	0.1	213.00	212.00	11	11,797	0.09%
2021/07/21	4	214.50	8.1	217.43	213.00	-4.1	11,968	-0.03%
2021/07/20	0	0.00	7	213.50	209.00	-7	12,128	-0.06%
2021/07/19	0	0.00	14	217.96	216.00	-14	12,481	-0.11%
2021/07/16	5	212.90	23.1	214.88	217.00	-18.1	12,839	-0.14%
2021/07/15	22.1	211.39	5.1	212.40	213.50	17.1	13,757	0.12%
2021/07/14	14	208.93	2	213.25	210.50	12	14,389	0.08%
2021/07/13	34	216.91	29.2	218.34	215.50	4.9	14,242	0.03%
2021/07/12	10	200.00	6.1	199.67	200.50	3.9	13,477	0.03%
2021/07/09	0	0.00	1	198.00	196.00	-1	13,427	-0.01%
2021/07/08	3	196.33	4	198.25	196.00	-1	13,477	-0.01%
2021/07/07	2	198.00	0.1	198.00	197.00	2	13,466	0.01%
2021/07/06	1	192.50	0	0.00	192.50	1	13,458	0.01%
2021/07/05	2	194.50	6	194.08	194.50	-4	13,610	-0.03%
2021/07/02	0	0.00	1	190.00	189.50	-1	13,814	-0.01%
2021/07/01	12.1	188.30	2.1	187.12	187.00	10	13,871	0.07%
2021/06/30	8.1	194.89	1.1	194.62	193.00	7.1	13,947	0.05%
2021/06/29	13	197.12	16	197.69	192.00	-3	13,885	-0.02%
2021/06/28	0	0.00	2	190.25	191.50	-2	13,710	-0.01%
2021/06/25	1	195.00	2	191.00	191.00	-1	13,743	-0.01%
2021/06/24	2	191.00	5	191.40	194.50	-3	13,640	-0.02%
2021/06/23	2	189.25	23.3	187.11	191.50	-21.3	13,369	-0.16%
2021/06/22	4	177.63	1	179.00	177.50	3	13,018	0.02%
2021/06/21	13.2	178.47	1	180.50	178.00	12.2	13,002	0.09%
2021/06/18	11	184.73	2	184.75	183.00	9	12,987	0.07%
2021/06/17	1	179.50	8	184.06	185.00	-7	12,867	-0.05%
2021/06/16	0	0.00	5	183.20	180.00	-5	12,976	-0.04%
2021/06/15	0.5	183.70	0	0.00	182.50	0.5	13,000	0.00%
2021/06/11	0.1	181.50	3	181.00	182.00	-2.9	13,061	-0.02%
2021/06/10	6.1	182.74	11	182.50	183.00	-4.9	13,107	-0.04%
2021/06/09	8	178.94	10.1	181.21	181.00	-2.1	12,969	-0.02%
2021/06/08	1.2	175.58	4	174.88	174.00	-2.8	12,752	-0.02%
2021/06/07	1	169.50	1	173.50	172.00	0	12,733	0.00%
2021/06/04	0	0.00	2	171.88	172.50	-2	12,735	-0.02%
2021/06/03	2	170.50	7	171.29	173.00	-5	12,838	-0.04%
2021/06/02	2	167.00	12	168.79	165.00	-10	12,791	-0.08%
2021/06/01	4.2	168.14	0	0.00	168.00	4.2	12,867	0.03%
2021/05/31	1	169.00	1	168.50	168.50	0	12,884	0.00%
2021/05/28	0	0.00	4	164.75	165.00	-4	12,907	-0.03%
2021/05/27	2	161.00	3	162.50	163.50	-1	12,956	-0.01%
2021/05/26	11	164.00	2	162.75	162.00	9	13,006	0.07%
2021/05/25	6	164.33	18	165.11	164.00	-12	13,006	-0.09%
2021/05/24	1	152.50	5	155.50	156.00	-4	13,123	-0.03%
2021/05/21	11	149.95	1	151.00	153.50	10	13,256	0.08%
2021/05/20	4.1	148.13	6	149.00	147.50	-1.9	13,666	-0.01%
2021/05/19	6	152.75	2	152.00	150.00	4	13,667	0.03%
2021/05/18	2	154.00	1	153.50	154.50	1	13,701	0.01%
2021/05/17	4	146.88	8	146.31	145.00	-4	13,815	-0.03%
2021/05/14	6	154.58	6	153.17	155.00	0	13,665	0.00%
2021/05/13	9	154.39	1	151.00	152.00	8	13,578	0.06%
2021/05/12	7	153.00	16.1	152.82	155.00	-9.1	13,449	-0.07%
2021/05/11	11.1	161.13	2	163.00	158.00	9.1	13,222	0.07%
2021/05/10	3	177.17	3	174.17	172.00	0	13,061	0.00%
2021/05/07	4	173.00	4	177.50	178.50	0	13,058	0.00%
2021/05/06	7.1	171.15	12	171.04	172.50	-4.9	13,022	-0.04%
2021/05/05	9	171.22	9.3	174.53	170.50	-0.3	12,783	0.00%
2021/05/04	25	184.96	10	188.15	183.00	15	12,559	0.12%
2021/05/03	7	187.57	6	189.75	183.50	1	12,493	0.01%
2021/04/29	3.1	197.66	4	199.25	195.50	-0.9	12,639	-0.01%
2021/04/28	2	194.50	4.3	196.76	196.00	-2.3	12,427	-0.02%
2021/04/27	6	198.50	3.1	196.35	197.50	2.9	12,426	0.02%
2021/04/26	5.2	192.23	4.1	195.23	200.00	1.1	12,255	0.01%
2021/04/23	27.1	192.09	33.2	190.74	192.50	-6.1	12,017	-0.05%
2021/04/22	21	190.62	10.1	186.07	179.00	10.9	11,844	0.09%
2021/04/21	57.1	199.03	84.1	198.23	190.50	-27	11,537	-0.23%
2021/04/20	8.1	186.66	16.2	185.94	190.00	-8.1	10,641	-0.08%
2021/04/19	0.6	172.85	11.5	172.70	173.00	-10.9	9,991	-0.11%
2021/04/16	4	168.88	8	170.00	169.50	-4	10,055	-0.04%
2021/04/15	3	167.00	2	168.00	169.00	1	10,170	0.01%
2021/04/14	10	167.85	3	166.83	168.50	7	10,245	0.07%
2021/04/13	15	170.53	12	171.21	170.00	3	10,377	0.03%
2021/04/12	3	169.50	2	171.25	170.50	1	10,532	0.01%
2021/04/09	8	171.25	8	172.81	170.00	0	10,767	0.00%
2021/04/08	1	177.50	11.1	176.55	176.00	-10.1	10,814	-0.09%
2021/04/07	4	172.13	3	174.33	172.50	1	10,851	0.01%
2021/04/06	8	172.69	22.5	172.53	174.00	-14.5	11,465	-0.13%
2021/04/01	1	169.50	11	169.95	169.50	-10	11,433	-0.09%
2021/03/31	0.1	169.00	7	169.36	169.00	-7	11,478	-0.06%
2021/03/30	5	164.20	2	165.50	167.50	3	11,564	0.03%
2021/03/29	1	163.00	3	163.83	164.00	-2	11,816	-0.02%
2021/03/26	1	160.00	4.3	160.53	161.00	-3.3	12,205	-0.03%
2021/03/25	2	159.50	2	160.75	160.50	0	12,361	0.00%
2021/03/24	1	162.00	0	0.00	162.00	1	12,549	0.01%
2021/03/23	8	167.50	0	0.00	166.00	8	12,740	0.06%
2021/03/22	3	166.17	59	166.08	165.50	-56	12,974	-0.43%
2021/03/19	42	166.05	47	167.57	168.00	-5	13,214	-0.04%
2021/03/18	57	166.42	1	167.50	167.00	56	13,270	0.42%
2021/03/17	2	166.76	1	171.00	165.50	1	13,845	0.01%
2021/03/16	0	166.50	0	0.00	168.50	0	14,131	0.00%
2021/03/15	1	164.50	2	164.50	165.50	-1	14,731	-0.01%
2021/03/12	0	0.00	23	162.61	164.00	-23	14,975	-0.15%
2021/03/11	2	160.74	12	160.83	162.50	-10	15,371	-0.06%
2021/03/10	1	154.00	2	156.00	156.00	-1	15,671	-0.01%
2021/03/09	5	153.20	12	152.33	153.50	-7	16,368	-0.04%
2021/03/08	5	158.90	7	161.71	157.50	-2	16,950	-0.01%
2021/03/05	17	160.32	17	160.76	160.00	0	18,104	0.00%
2021/03/04	1.1	160.07	3	160.67	160.00	-1.9	18,259	-0.01%
2021/03/03	6	163.00	76	162.63	163.50	-70	18,387	-0.38%
2021/03/02	7	169.00	8	169.50	166.50	-1	18,602	-0.01%
2021/02/26	2	166.52	2	167.00	167.00	0	18,790	0.00%
2021/02/25	11.1	172.63	3	173.00	171.00	8.1	19,109	0.04%
2021/02/24	75.2	175.16	33.1	174.20	170.00	42.1	19,236	0.22%
2021/02/23	9	172.22	2.2	173.05	172.00	6.8	18,979	0.04%
2021/02/22	9	176.94	130	169.80	175.00	-121	18,860	-0.64%	大賣/鉅額交易
2021/02/19	0	0.00	9	165.50	167.00	-9	18,511	-0.05%
2021/02/18	0.1	165.00	1.2	165.67	164.00	-1.1	18,916	-0.01%
2021/02/17	8.1	166.22	13	165.19	161.50	-4.9	18,922	-0.03%
2021/02/05	2.1	155.07	0	0.00	155.00	2.1	18,760	0.01%
2021/02/04	1.1	152.73	84	155.21	157.00	-82.9	18,906	-0.44%
2021/02/03	4	157.25	1	158.50	155.50	3	19,198	0.02%
2021/02/02	0.2	156.17	9	156.22	158.00	-8.9	19,247	-0.05%
2021/02/01	6	145.60	9	146.83	150.00	-3	19,361	-0.02%
2021/01/29	10	154.60	5	154.40	152.00	5	19,472	0.03%
2021/01/28	14	156.82	2	157.75	157.50	12	19,406	0.06%
2021/01/27	6.1	162.17	4	163.50	162.00	2.1	19,456	0.01%
2021/01/26	15	163.63	11	167.18	162.00	4	19,440	0.02%
2021/01/25	36.2	171.87	9	171.56	170.50	27.2	19,287	0.14%
2021/01/22	5.2	171.53	47	168.88	172.00	-41.8	18,999	-0.22%
2021/01/21	8	160.50	6.2	161.31	160.00	1.8	18,678	0.01%
2021/01/20	9	160.44	6	161.08	159.50	3	18,700	0.02%
2021/01/19	12.3	163.80	7	164.64	165.00	5.3	18,666	0.03%
2021/01/18	1	158.00	2	162.00	163.00	-1	18,622	-0.01%
2021/01/15	35.2	162.83	33	165.05	161.00	2.2	18,518	0.01%
2021/01/14	9.2	167.85	61	168.63	167.50	-51.8	18,227	-0.28%
2021/01/13	5.1	169.13	14	169.93	169.00	-8.9	18,092	-0.05%
2021/01/12	40.1	169.56	1	169.50	168.50	39.1	17,950	0.22%
2021/01/11	5.1	173.39	18	173.42	174.00	-12.9	17,810	-0.07%
2021/01/08	26	171.37	7	171.79	170.00	19	17,740	0.11%
2021/01/07	5	170.40	23	171.13	172.00	-18	17,767	-0.10%
2021/01/06	8	169.63	4	172.75	172.50	4	17,705	0.02%
2021/01/05	16	171.88	8	170.00	171.00	8	17,446	0.05%
2021/01/04	8	176.94	21	179.14	177.50	-13	17,184	-0.08%
2020/12/31	15	176.03	12	177.08	177.50	3	16,868	0.02%
2020/12/30	21	175.43	12	175.13	175.00	9	16,663	0.05%
2020/12/29	29.1	173.96	14	173.96	171.00	15.1	16,395	0.09%
2020/12/28	16	167.41	11	168.64	169.00	5	15,706	0.03%
2020/12/25	9	165.00	9	166.22	167.50	0	15,544	0.00%
2020/12/24	10	166.80	4	167.25	165.00	6	15,449	0.04%
2020/12/23	24.1	166.96	13	167.08	168.00	11.1	15,348	0.07%
2020/12/22	22	167.14	17	165.44	162.50	5	15,141	0.03%
2020/12/21	6	159.00	3.1	160.99	160.50	3	14,756	0.02%
2020/12/18	8	163.19	5.1	162.31	161.50	3	14,595	0.02%
2020/12/17	10	166.55	44	168.32	166.50	-34	14,418	-0.24%
2020/12/16	2	168.75	4	168.63	170.00	-2	14,232	-0.01%
2020/12/15	10	165.80	25	167.08	163.00	-15	13,968	-0.11%
2020/12/14	10	171.05	22	168.59	168.50	-12	13,701	-0.09%
2020/12/11	65.1	166.61	22	168.14	168.00	43.1	13,705	0.31%
2020/12/10	15	168.03	64.2	172.23	168.00	-49.2	13,190	-0.37%
2020/12/09	33.2	173.12	21	170.71	172.00	12.2	12,823	0.09%
2020/12/08	11	158.45	5	157.10	159.00	6	12,171	0.05%
2020/12/07	18	154.58	24	153.19	154.50	-6	11,949	-0.05%
2020/12/04	14	159.21	19	159.68	160.00	-5	11,594	-0.04%
2020/12/03	33	159.17	25	157.32	160.00	8	11,330	0.07%
2020/12/02	7	149.79	23	152.07	154.00	-16	10,718	-0.15%
2020/12/01	58	147.98	48	147.36	144.50	10	10,250	0.10%
2020/11/30	4	142.00	7	142.93	143.50	-3	9,258	-0.03%
2020/11/27	5	129.10	5	128.80	130.50	0	9,019	0.00%
2020/11/26	7	125.29	2	127.75	129.00	5	8,867	0.06%
2020/11/25	8	125.00	12	122.29	122.00	-4	8,601	-0.05%
2020/11/24	17	120.47	41	123.15	125.00	-24	8,371	-0.29%
2020/11/23	6	118.83	10	118.80	120.00	-4	7,990	-0.05%
2020/11/20	3	116.50	2	116.50	116.50	1	7,791	0.01%
2020/11/19	1	116.50	0	0.00	117.00	1	7,773	0.01%
2020/11/18	13	115.96	0	0.00	116.00	13	7,765	0.17%
2020/11/17	19	118.97	9	120.11	115.50	10	7,764	0.13%
2020/11/16	3	114.67	4	115.13	115.00	-1	7,533	-0.01%
2020/11/12	0	0.00	2	112.50	112.50	-2	7,548	-0.03%
2020/11/11	1	112.50	74	111.22	114.00	-73	7,577	-0.96%
2020/11/10	1	107.50	30	108.02	107.50	-29	7,456	-0.39%
2020/11/09	6	109.50	13	109.23	110.00	-7	7,487	-0.09%
2020/11/06	49	107.00	21	107.14	106.00	28	7,417	0.38%
2020/11/04	3	103.00	8	103.50	103.50	-5	7,491	-0.07%
2020/11/03	1	101.50	1.3	100.84	101.50	-0.3	7,647	0.00%
2020/11/02	2	99.40	0	0.00	99.30	2	7,766	0.03%
2020/10/30	1	99.60	2	100.25	99.60	-1	7,843	-0.01%
2020/10/29	3	99.30	0	0.00	99.90	3	7,870	0.04%
2020/10/28	33	102.39	0	0.00	101.50	33	7,984	0.41%
2020/10/27	0	0.00	3	103.17	104.00	-3	8,025	-0.04%
2020/10/26	3	103.17	1	104.50	103.00	2	8,076	0.02%
2020/10/23	2	102.50	0	0.00	103.00	2	8,305	0.02%
2020/10/22	10	102.50	13	102.08	102.00	-3	8,390	-0.04%
2020/10/21	0	0.00	3	102.67	101.50	-3	8,543	-0.04%
2020/10/20	1	101.50	1	101.50	101.00	0	8,742	0.00%
2020/10/19	1	101.00	0	0.00	102.00	1	8,987	0.01%
2020/10/16	2	102.75	12	102.46	101.00	-10	9,209	-0.11%
2020/10/15	4	102.88	7	102.64	102.50	-3	9,217	-0.03%
2020/10/13	0	0.00	30	97.70	99.20	-30	9,252	-0.32%
2020/10/12	1	98.10	2	98.40	98.00	-1	9,314	-0.01%
2020/10/08	11	99.20	17	98.88	98.70	-6	9,377	-0.06%
2020/10/07	0	0.00	2	98.75	99.00	-2	9,472	-0.02%
2020/10/06	0	0.00	3.4	98.35	98.50	-3.4	9,629	-0.04%
2020/09/30	2	96.45	0	0.00	96.80	2	10,071	0.02%
2020/09/29	1	96.70	0	0.00	96.10	1	10,245	0.01%
2020/09/28	33	95.86	2	95.35	96.00	31	10,438	0.30%
2020/09/25	7	96.17	4	95.30	94.40	3	10,471	0.03%
2020/09/24	2	97.75	14	97.85	97.20	-12	10,491	-0.11%
2020/09/23	2	99.30	0	0.00	99.90	2	10,527	0.02%
2020/09/22	5	98.98	5	98.92	98.50	0	10,541	0.00%
2020/09/21	1	100.50	2	100.75	100.00	-1	10,519	-0.01%
2020/09/18	1	102.00	0	0.00	102.00	1	10,529	0.01%
2020/09/17	1	103.00	2	103.00	103.00	-1	10,545	-0.01%
2020/09/16	5	104.20	39	104.97	103.00	-34	10,542	-0.32%
2020/09/15	6	102.67	2	102.50	103.00	4	10,426	0.04%
2020/09/14	1	101.00	4	100.88	100.50	-3	10,339	-0.03%
2020/09/11	2	100.50	0	0.00	100.50	2	10,356	0.02%
2020/09/10	1	102.50	6	102.33	100.50	-5	10,358	-0.05%
2020/09/09	4	100.30	4	100.40	102.00	0	10,349	0.00%
2020/09/08	4	100.25	0	0.00	100.50	4	10,338	0.04%
2020/09/07	11	101.18	2	102.00	100.00	9	10,388	0.09%
2020/09/04	48	101.01	47	101.18	102.50	1	10,355	0.01%
2020/09/03	5	98.52	14	99.99	101.00	-9	10,503	-0.09%
2020/09/02	41	97.34	43	97.47	97.30	-2	10,847	-0.02%
2020/09/01	7	96.09	1	95.90	96.80	6	10,883	0.06%
2020/08/31	1	96.40	6	96.37	96.40	-5	10,959	-0.05%
2020/08/28	6	97.37	0	0.00	97.40	6	11,085	0.05%
2020/08/27	0	0.00	1	98.40	98.40	-1	11,263	-0.01%
2020/08/26	2	97.90	1	97.60	97.80	1	11,264	0.01%
2020/08/25	15	97.71	0	0.00	97.50	15	11,271	0.13%
2020/08/24	13	96.95	3	96.93	98.00	10	11,270	0.09%
2020/08/21	1	96.20	0	0.00	97.10	1	11,267	0.01%
2020/08/20	16	96.26	50	98.20	95.60	-34	11,224	-0.30%
2020/08/19	7	102.79	20	101.50	101.50	-13	11,038	-0.12%
2020/08/18	18	104.44	1	105.50	104.00	17	11,024	0.15%
2020/08/17	21	103.98	6	104.75	104.00	15	11,026	0.14%
2020/08/14	16	103.34	1	103.00	103.50	15	10,886	0.14%
2020/08/13	16	101.88	0	0.00	101.00	16	10,794	0.15%
2020/08/12	2	103.50	2	102.25	103.00	0	10,709	0.00%
2020/08/11	2	103.75	4	103.63	102.50	-2	10,656	-0.02%
2020/08/10	5	101.90	1	102.50	101.50	4	10,475	0.04%
2020/08/07	5	103.40	2	102.00	100.00	3	10,409	0.03%
2020/08/04	0	0.00	23	98.68	98.90	-23	10,378	-0.22%
2020/07/31	22	97.93	0	0.00	98.00	22	10,755	0.20%
2020/07/30	15	94.83	28	96.01	97.80	-13	10,717	-0.12%
2020/07/29	19	94.22	3	94.50	94.50	16	10,733	0.15%
2020/07/28	18	94.23	3	96.90	94.50	15	10,724	0.14%
2020/07/27	6	97.05	6	97.00	95.30	0	10,641	0.00%
2020/07/24	4	98.43	15	98.19	96.10	-11	10,589	-0.10%
2020/07/23	12	101.00	0	0.00	100.00	12	10,450	0.11%
2020/07/22	7	107.57	32	107.50	108.00	-25	10,288	-0.24%
2020/07/21	3	105.17	27	106.46	106.00	-24	10,074	-0.24%
2020/07/20	38	103.80	8	103.44	103.50	30	9,894	0.30%
2020/07/16	2	102.75	0	0.00	102.00	2	9,847	0.02%
2020/07/15	30	101.50	0	0.00	101.00	30	9,773	0.31%
2020/07/14	24	101.83	0	0.00	101.50	24	9,928	0.24%
2020/07/13	4	104.25	0	0.00	104.50	4	10,021	0.04%
2020/07/10	0	0.00	4	102.50	102.50	-4	10,149	-0.04%
2020/07/09	3	105.17	7	105.64	106.00	-4	10,110	-0.04%
2020/07/08	10	102.35	7	102.79	102.50	3	9,882	0.03%
2020/07/07	1	100.50	9	98.82	99.50	-8	9,766	-0.08%
2020/07/06	8	100.36	6	100.43	100.00	2	9,890	0.02%
2020/07/03	3	97.27	1	96.90	97.80	2	10,061	0.02%
2020/07/02	5	96.00	10	96.58	97.00	-5	10,263	-0.05%
2020/07/01	13	95.62	2	95.45	95.40	11	10,373	0.11%
2020/06/30	1	94.50	10	94.72	94.90	-9	10,424	-0.09%
2020/06/29	0	0.00	2	92.80	93.00	-2	10,470	-0.02%
2020/06/24	1	93.80	3	94.63	94.00	-2	10,531	-0.02%
2020/06/23	0	0.00	1	94.60	93.90	-1	10,717	-0.01%
2020/06/22	0	0.00	3	93.53	93.10	-3	10,897	-0.03%
2020/06/19	1	94.20	0	0.00	93.90	1	11,175	0.01%
2020/06/18	5	92.20	1	92.60	92.10	4	11,317	0.04%
2020/06/17	2	92.30	1	92.70	92.40	1	11,436	0.01%
2020/06/16	0	0.00	0	92.20	92.10	0	11,637	0.00%
2020/06/15	0	0.00	1	91.30	90.50	-1	11,968	-0.01%
2020/06/12	10	90.67	5	89.50	91.50	5	12,126	0.04%
2020/06/11	11	92.77	2	93.00	91.50	9	12,253	0.07%
2020/06/10	11	94.82	10	94.30	95.40	1	12,271	0.01%
2020/06/09	30	96.36	12	96.68	94.20	18	12,514	0.14%
2020/06/08	2	100.00	58	97.08	99.00	-56	12,338	-0.45%
2020/06/05	3	91.80	3	92.33	91.80	0	11,890	0.00%
2020/06/04	15	91.46	22	91.61	91.60	-7	11,991	-0.06%
2020/06/03	11	91.51	2	91.70	91.40	9	12,099	0.07%
2020/06/02	7	91.74	3	91.00	91.50	4	11,996	0.03%
2020/06/01	3	89.00	6	88.85	89.00	-3	11,938	-0.03%
2020/05/29	2	88.05	3	88.70	87.80	-1	12,059	-0.01%
2020/05/28	1	88.80	0	0.00	89.10	1	12,162	0.01%
2020/05/27	2	88.70	2	89.80	88.70	0	12,309	0.00%
2020/05/26	4	89.33	4	89.58	89.30	0	12,437	0.00%
2020/05/25	1	86.90	4	88.43	89.20	-3	12,565	-0.02%
2020/05/22	7	88.73	7	89.44	88.30	0	12,598	0.00%
2020/05/21	4	88.48	5	89.16	89.00	-1	12,627	-0.01%
2020/05/20	5	88.00	2	88.40	88.00	3	12,646	0.02%
2020/05/19	4	88.73	4	89.08	88.50	0	12,805	0.00%
2020/05/18	4	87.00	5	87.20	86.80	-1	13,041	-0.01%
2020/05/15	13	87.03	4.4	87.37	87.00	8.7	13,274	0.07%
2020/05/14	4	89.28	4	90.63	88.20	0	13,690	0.00%
2020/05/13	4	91.15	2	91.20	91.00	2	13,873	0.01%
2020/05/12	3	91.43	1	92.40	90.90	2	13,837	0.01%
2020/05/11	18	91.90	3	92.47	92.20	15	13,890	0.11%
2020/05/08	18	90.97	67	91.66	90.60	-49	13,690	-0.36%
2020/05/07	7	87.64	14	87.91	87.10	-7	13,381	-0.05%
2020/05/06	7	87.46	5	87.38	87.20	2	13,392	0.01%
2020/05/05	3	88.10	11	88.03	88.50	-8	13,445	-0.06%
2020/05/04	8	87.04	0	0.00	86.90	8	13,527	0.06%
2020/04/30	5	88.96	7	89.04	89.10	-2	13,575	-0.01%
2020/04/28	10	86.40	0	0.00	86.50	10	13,593	0.07%
2020/04/27	11	85.58	2	86.25	86.20	9	13,814	0.07%
2020/04/24	1	84.50	1	84.10	84.70	0	13,917	0.00%
2020/04/23	3	85.43	1	85.60	85.20	2	14,143	0.01%
2020/04/22	6	85.28	6	84.65	85.10	0	14,263	0.00%
2020/04/21	11	87.65	7	84.94	84.40	4	14,573	0.03%
2020/04/20	6	86.50	6	87.25	87.50	0	14,549	0.00%
2020/04/17	61	88.60	12	87.32	86.40	49	14,507	0.34%
2020/04/16	5	87.88	1	87.90	88.00	4	14,323	0.03%
2020/04/15	2	88.15	7	87.96	88.60	-5	14,254	-0.04%
2020/04/14	2	85.40	3	85.97	86.00	-1	14,050	-0.01%
2020/04/13	24	85.01	1	84.50	84.50	23	14,051	0.16%
2020/04/10	2	85.70	3	85.87	86.00	-1	14,058	-0.01%
2020/04/09	25	86.69	14	86.42	84.30	11	14,202	0.08%
2020/04/08	8	85.08	30	84.20	86.90	-22	14,166	-0.16%
2020/04/07	0	0.00	8	82.19	82.90	-8	13,825	-0.06%
2020/04/06	2	79.35	1	79.50	80.00	1	13,642	0.01%
2020/04/01	5	77.48	3	76.60	77.20	2	13,501	0.01%
2020/03/31	10	79.20	30	78.00	78.20	-20	13,445	-0.15%
2020/03/30	10	78.30	3	78.20	79.10	7	14,004	0.05%
2020/03/27	4	80.88	4	80.33	79.60	0	13,950	0.00%
2020/03/26	3	78.47	22	79.50	80.30	-19	13,817	-0.14%
2020/03/25	5	79.16	7	79.31	78.70	-2	13,737	-0.01%
2020/03/24	22	77.07	4	77.38	75.70	18	13,481	0.13%
2020/03/23	10	74.60	4	74.70	73.60	6	13,586	0.04%
2020/03/20	11	80.02	5	80.46	80.60	6	13,512	0.04%
2020/03/19	2	81.65	6	79.85	75.80	-4	13,392	-0.03%
2020/03/18	13	86.08	0	0.00	84.20	13	13,093	0.10%
2020/03/17	5	85.46	6	85.38	84.20	-1	13,013	-0.01%
2020/03/16	2	92.10	7	91.56	86.50	-5	12,937	-0.04%
2020/03/13	6	89.37	6	89.70	91.70	0	12,861	0.00%
2020/03/12	0	0.00	4	95.90	94.00	-4	12,576	-0.03%
2020/03/11	2	102.50	1	100.50	98.50	1	12,749	0.01%
2020/03/10	4	98.58	1	98.00	102.00	3	13,169	0.02%
2020/03/09	4	100.60	0	0.00	98.30	4	13,222	0.03%
2020/03/05	6	107.00	6	107.92	109.00	0	12,961	0.00%
2020/03/04	2	104.25	2.1	104.98	103.50	-0.1	12,816	0.00%
2020/03/03	2	108.50	5	108.50	106.50	-3	12,681	-0.02%
2020/03/02	5	105.40	35	105.43	108.50	-30	12,578	-0.24%
2020/02/27	4	106.00	27	106.67	105.00	-23	12,499	-0.18%
2020/02/26	3	109.67	1	109.00	108.50	2	12,399	0.02%
2020/02/24	5	112.80	5	113.30	112.50	0	12,185	0.00%
2020/02/21	3	117.00	5	115.40	116.50	-2	12,075	-0.02%
2020/02/20	6	116.33	3	118.00	117.00	3	12,027	0.02%
2020/02/19	10	114.35	8	114.50	116.00	2	11,823	0.02%
2020/02/18	1	112.50	2	112.25	110.50	-1	11,515	-0.01%
2020/02/17	9	110.50	16	111.13	113.00	-7	11,278	-0.06%
2020/02/14	31	106.56	46	106.93	108.00	-15	10,837	-0.14%
2020/02/13	3	103.67	2	103.00	102.00	1	10,571	0.01%
2020/02/12	0	0.00	7	104.14	103.50	-7	10,678	-0.07%
2020/02/10	3	101.50	6	100.12	101.00	-3	10,898	-0.03%
2020/02/07	0	0.00	1	103.00	103.00	-1	10,875	-0.01%
2020/02/06	3	104.50	3	104.00	103.50	0	11,007	0.00%
2020/02/05	9	102.00	7	102.57	102.00	2	10,999	0.02%
2020/02/04	0	0.00	16	99.69	101.00	-16	10,844	-0.15%
2020/02/03	2	97.95	1	96.90	98.20	1	10,802	0.01%
2020/01/31	1	98.10	1	97.60	98.20	0	10,721	0.00%
2020/01/30	9	98.31	8	98.50	96.30	1	10,834	0.01%
2020/01/20	1	106.00	1	107.50	107.00	0	10,654	0.00%
2020/01/17	6	105.00	33	105.11	105.00	-27	10,615	-0.25%
2020/01/16	23	103.41	15	103.70	104.50	8	10,371	0.08%
2020/01/15	3	101.33	103	101.50	102.00	-100	10,274	-0.97%	大賣/
2020/01/14	2	100.00	10	99.84	99.00	-8	10,037	-0.08%
2020/01/13	1	96.30	0	0.00	98.40	1	10,064	0.01%
2020/01/10	1	98.10	2	97.00	96.50	-1	10,379	-0.01%
2020/01/09	1	95.80	1	96.60	97.30	0	10,527	0.00%
2020/01/08	0	0.00	1	94.10	94.30	-1	10,582	-0.01%
2020/01/07	5	95.06	1	96.40	94.50	4	10,940	0.04%
2020/01/06	11	97.95	5	98.20	97.00	6	11,240	0.05%
2020/01/03	110	100.70	14	101.11	100.50	96	11,207	0.86%	大買/
2020/01/02	8	102.50	10	103.55	103.00	-2	11,089	-0.02%
2019/12/31	3	99.23	1	99.40	99.40	2	10,868	0.02%
2019/12/27	2	102.00	1	102.00	101.00	1	10,860	0.01%
2019/12/26	7	102.00	3	101.50	101.50	4	10,872	0.04%
2019/12/25	18	102.53	32	102.84	101.50	-14	10,938	-0.13%
2019/12/24	2	98.20	0	0.00	99.00	2	10,393	0.02%
2019/12/23	5	98.36	6	97.83	98.00	-1	10,502	-0.01%
2019/12/20	2	97.80	1	97.60	97.80	1	10,555	0.01%
2019/12/19	3	96.40	2	95.80	95.70	1	10,832	0.01%
2019/12/18	14	99.01	15	98.35	96.80	-1	10,922	-0.01%
2019/12/17	0	0.00	10	96.88	97.00	-10	10,619	-0.09%
2019/12/16	7	96.17	2.1	96.40	96.50	5	10,560	0.05%
2019/12/13	1	95.60	5	95.84	94.90	-4	10,457	-0.04%
2019/12/12	4	96.13	12	95.58	94.50	-8	10,397	-0.08%
2019/12/11	5	94.88	1	94.90	94.20	4	10,307	0.04%
2019/12/10	0	0.00	4	96.00	96.80	-4	10,287	-0.04%
2019/12/09	2	97.00	1	96.90	97.30	1	10,214	0.01%
2019/12/06	3	97.50	12	98.04	96.70	-9	10,146	-0.09%
2019/12/05	18	95.78	52	94.88	96.50	-34	9,750	-0.35%
2019/12/04	0	0.00	23	89.71	90.50	-23	9,211	-0.25%
2019/12/03	0	0.00	3	87.30	87.10	-3	8,989	-0.03%
2019/12/02	11	86.80	0	0.00	87.00	11	8,999	0.12%
2019/11/28	5	86.30	27	86.47	86.40	-22	9,051	-0.24%
2019/11/27	0	0.00	1	86.80	86.60	-1	9,125	-0.01%
2019/11/26	24	85.73	1	86.10	85.50	23	9,136	0.25%
2019/11/25	2	86.50	1	87.60	86.50	1	9,085	0.01%
2019/11/22	0	0.00	3	86.63	87.10	-3	9,060	-0.03%
2019/11/21	5	85.86	0	0.00	86.20	5	9,167	0.05%
2019/11/20	0	0.00	1	86.40	86.40	-1	9,147	-0.01%
2019/11/19	3	87.03	0	0.00	87.30	3	9,219	0.03%
2019/11/18	1	88.50	0	0.00	88.80	1	9,172	0.01%
2019/11/15	1	88.90	0	0.00	87.80	1	9,208	0.01%
2019/11/14	0	0.00	3	88.80	88.80	-3	9,296	-0.03%
2019/11/13	7	89.43	8	88.44	88.40	-1	9,314	-0.01%
2019/11/12	3	87.20	1	87.10	87.50	2	9,337	0.02%
2019/11/11	12	85.68	14	86.56	86.20	-2	9,336	-0.02%
2019/11/08	36	89.69	4	90.23	88.00	32	9,198	0.35%
2019/11/07	8	93.45	1	93.80	93.60	7	8,931	0.08%
2019/11/06	4	96.15	1	96.40	95.90	3	8,881	0.03%
2019/11/05	8	96.78	7	97.60	98.00	1	8,856	0.01%
2019/11/04	2	93.95	9	94.69	95.20	-7	8,702	-0.08%
2019/10/31	9	91.82	1	93.60	91.80	8	8,647	0.09%
2019/10/30	1	94.50	2	93.85	94.20	-1	8,573	-0.01%
2019/10/29	3	94.00	13	93.71	94.50	-10	8,572	-0.12%
2019/10/28	1	93.80	0	0.00	94.30	1	8,454	0.01%
2019/10/25	1	94.00	5	93.54	92.90	-4	8,395	-0.05%
2019/10/24	7	92.26	12	92.20	92.40	-5	8,285	-0.06%
2019/10/23	2	92.75	1	92.30	91.90	1	8,312	0.01%
2019/10/22	13	93.08	1	94.00	93.10	12	8,303	0.14%
2019/10/21	4	92.50	2	92.00	92.90	2	8,247	0.02%
2019/10/18	14	93.43	5	92.44	91.20	9	8,137	0.11%
2019/10/16	7	89.89	4	90.08	89.00	3	7,667	0.04%
2019/10/15	3	90.83	13	89.24	89.20	-10	7,584	-0.13%
2019/10/14	2	89.25	4	89.85	89.30	-2	7,306	-0.03%
2019/10/04	1	84.80	1	85.30	85.00	0	7,053	0.00%
2019/10/03	2	85.05	2	85.55	86.20	0	7,094	0.00%
2019/10/02	1	85.10	4	84.85	85.40	-3	7,068	-0.04%
2019/10/01	1	85.20	9	84.76	85.50	-8	7,054	-0.11%
2019/09/26	4	84.48	2	83.55	82.70	2	7,004	0.03%
2019/09/25	6	83.72	9	84.06	83.90	-3	7,102	-0.04%
2019/09/24	10	83.11	23	83.24	83.70	-13	7,306	-0.18%
2019/09/23	7	80.94	12	80.39	81.20	-5	7,012	-0.07%
2019/09/20	1	78.10	0	0.00	78.50	1	7,226	0.01%
2019/09/19	3	77.07	2	76.90	76.90	1	7,288	0.01%
2019/09/18	1	76.30	0	0.00	76.30	1	7,461	0.01%
2019/09/17	0	0.00	7	77.70	76.80	-7	7,502	-0.09%
2019/09/12	0	0.00	2	76.80	77.20	-2	7,719	-0.03%
2019/09/11	3	74.33	0	0.00	74.30	3	7,775	0.04%
2019/09/10	6	75.13	0	0.00	75.00	6	7,927	0.08%
2019/09/09	2	76.50	1	76.00	75.80	1	8,214	0.01%
2019/09/06	1	76.90	0	0.00	76.20	1	8,568	0.01%
2019/09/05	0	0.00	1	76.40	76.00	-1	8,781	-0.01%
2019/09/04	1	76.20	1	76.90	76.20	0	9,001	0.00%
2019/09/03	1	76.70	3	76.07	76.60	-2	9,084	-0.02%
2019/09/02	0	0.00	1	74.90	75.00	-1	9,131	-0.01%
2019/08/30	6	74.55	4	75.73	74.20	2	9,298	0.02%
2019/08/29	0	0.00	1	74.20	74.60	-1	9,377	-0.01%
2019/08/28	2	74.20	0	0.00	73.50	2	9,430	0.02%
2019/08/27	11	74.58	0	0.00	73.80	11	9,447	0.12%
2019/08/26	3	74.80	1	74.10	74.10	2	9,586	0.02%
2019/08/23	0	0.00	1	78.00	77.90	-1	9,603	-0.01%
2019/08/22	11	78.73	0	0.00	77.90	11	9,722	0.11%
2019/08/21	4	79.65	2	80.10	79.30	2	9,935	0.02%
2019/08/20	3	82.20	0	0.00	80.10	3	10,200	0.03%
2019/08/19	3	81.70	2	79.75	81.20	1	10,388	0.01%
2019/08/16	30	78.10	0	0.00	78.00	30	10,583	0.28%
2019/08/15	1	78.80	4	77.60	77.60	-3	10,991	-0.03%
2019/08/14	1	81.40	1	82.40	80.90	0	11,107	0.00%
2019/08/13	2	81.10	1	80.90	81.00	1	11,418	0.01%
2019/08/12	5	80.48	1	81.00	81.50	4	11,962	0.03%
2019/08/08	3	80.17	2	81.20	80.20	1	12,172	0.01%
2019/08/07	2	80.65	2	81.30	80.50	0	12,557	0.00%
2019/08/06	1	78.90	1	79.40	82.30	0	13,207	0.00%
2019/08/05	1	81.30	0	0.00	80.50	1	13,657	0.01%
2019/08/02	5	82.54	1	84.20	81.60	4	14,366	0.03%
2019/08/01	9	85.56	4	86.00	85.50	5	14,369	0.03%
2019/07/31	3	84.80	4	84.15	86.00	-1	14,460	-0.01%
2019/07/25	0	0.00	3	87.77	88.40	-3	14,315	-0.02%
2019/07/24	3	87.00	3	87.67	86.90	0	14,296	0.00%
2019/07/23	12	86.72	2	87.00	86.90	10	14,345	0.07%
2019/07/22	3	88.33	0	0.00	88.10	3	14,336	0.02%
2019/07/19	1	87.70	2	88.15	88.00	-1	14,327	-0.01%
2019/07/18	1	87.90	0	0.00	86.80	1	14,457	0.01%
2019/07/17	0	0.00	2	89.90	89.90	-2	14,406	-0.01%
2019/07/16	1	91.30	4	90.75	90.40	-3	14,443	-0.02%
2019/07/15	11	89.29	2	88.75	89.90	9	14,399	0.06%
2019/07/12	25	88.32	26	89.17	87.90	-1	14,471	-0.01%
2019/07/11	1	87.70	0	0.00	87.30	1	14,373	0.01%
2019/07/10	10	86.40	0	0.00	86.70	10	14,320	0.07%
2019/07/08	0	0.00	0.1	87.40	87.50	-0.1	14,264	0.00%
2019/07/05	1	86.50	5	86.96	87.30	-4	14,345	-0.03%
2019/07/04	3	85.47	0	0.00	85.80	3	14,340	0.02%
2019/07/03	2	87.00	0	0.00	85.90	2	14,760	0.01%
2019/07/02	2	85.35	6	86.93	87.60	-4	14,660	-0.03%
2019/07/01	6	84.82	11	84.05	85.90	-5	14,475	-0.03%
2019/06/27	7	79.44	2	79.50	80.50	5	14,223	0.04%
2019/06/26	2	80.65	10	80.70	81.40	-8	13,871	-0.06%
2019/06/25	4	82.90	2	81.45	80.40	2	13,831	0.01%
2019/06/21	1	81.60	1	83.10	81.60	0	13,619	0.00%
2019/06/20	1	83.30	5	83.16	82.70	-4	13,550	-0.03%
2019/06/19	0	0.00	1	82.20	82.50	-1	13,490	-0.01%
2019/06/18	2	82.70	1	82.20	81.70	1	13,372	0.01%
2019/06/17	1	84.20	9	83.70	84.20	-8	13,326	-0.06%
2019/06/14	5	82.74	5	82.78	82.10	0	13,108	0.00%
2019/06/13	2	78.80	20	80.24	81.50	-18	12,776	-0.14%
2019/06/12	13	79.72	4	79.00	78.80	9	12,622	0.07%
2019/06/11	11	78.05	1	78.00	78.60	10	12,490	0.08%
2019/06/10	1	75.60	2	76.10	76.80	-1	12,428	-0.01%
2019/06/06	7	74.74	12	75.17	74.50	-5	12,369	-0.04%
2019/06/05	7	79.26	6	78.87	77.90	1	12,215	0.01%
2019/06/04	3	77.70	0	0.00	78.20	3	12,311	0.02%
2019/06/03	0	0.00	1	77.60	77.50	-1	12,334	-0.01%
2019/05/31	2	78.60	1	78.30	78.90	1	12,294	0.01%
2019/05/30	2	77.70	814	77.54	77.30	-812	12,162	-6.68%	大賣/鉅額交易
2019/05/29	2	76.85	13	76.67	77.20	-11	12,097	-0.09%
2019/05/28	16	79.09	10	78.83	78.20	6	12,127	0.05%
2019/05/27	11	82.36	3	82.50	81.10	8	12,125	0.07%
2019/05/24	2	81.50	1	81.60	80.90	1	11,956	0.01%
2019/05/23	4	80.38	3	79.53	81.20	1	11,812	0.01%
2019/05/22	2	82.35	4	80.75	79.10	-2	11,547	-0.02%
2019/05/21	2	77.85	2	76.70	78.90	0	11,219	0.00%
2019/05/20	10	77.57	31	77.67	77.00	-21	11,084	-0.19%
2019/05/17	19	80.21	17	80.87	80.10	2	10,837	0.02%
2019/05/16	2	78.60	2	78.00	78.10	0	10,412	0.00%
2019/05/15	12	79.43	17	78.94	78.10	-5	10,471	-0.05%
2019/05/14	74	78.12	72	77.37	78.00	2	10,559	0.02%
2019/05/13	5	73.62	10	73.64	75.70	-5	10,001	-0.05%
2019/05/10	22	72.81	79	72.21	72.80	-57	9,585	-0.59%
2019/05/09	0	0.00	6	68.97	68.20	-6	8,933	-0.07%
2019/05/08	3	69.00	95	68.36	69.30	-92	8,874	-1.04%
2019/05/07	4	67.88	2	67.80	67.70	2	8,904	0.02%
2019/05/06	4	66.83	0	0.00	67.30	4	9,224	0.04%
2019/05/03	1	68.20	0	0.00	68.20	1	9,229	0.01%
2019/05/02	1	67.40	1	67.30	67.30	0	9,228	0.00%
2019/04/30	2	66.30	0	0.00	66.80	2	9,352	0.02%
2019/04/29	86	67.06	21	66.83	67.00	65	9,419	0.69%
2019/04/26	51	69.62	1	70.30	69.50	50	9,474	0.53%
2019/04/25	19	71.06	12	70.75	71.20	7	9,531	0.07%
2019/04/24	3	70.73	6	71.97	70.30	-3	9,697	-0.03%
2019/04/23	0	0.00	1	70.30	70.00	-1	9,679	-0.01%
2019/04/22	6	71.48	43	71.53	70.50	-37	9,950	-0.37%
2019/04/19	42	70.56	5	70.16	70.60	37	9,991	0.37%
2019/04/18	11	70.14	8	70.34	68.60	3	10,232	0.03%
2019/04/17	6	69.73	5	69.96	69.10	1	10,246	0.01%
2019/04/16	7	68.96	9	68.61	69.30	-2	10,261	-0.02%
2019/04/15	1	68.30	0	0.00	68.30	1	10,465	0.01%
2019/04/12	6	68.08	0	0.00	67.70	6	10,741	0.06%
2019/04/11	3	69.47	2	69.60	68.80	1	10,854	0.01%
2019/04/10	5	71.20	2	71.40	71.40	3	10,908	0.03%
2019/04/09	17	72.66	25	71.61	71.80	-8	10,984	-0.07%
2019/04/08	0	0.00	1	68.80	68.60	-1	10,831	-0.01%
2019/04/03	6	67.85	4	68.50	67.80	2	10,997	0.02%
2019/04/02	10	68.78	4	68.83	68.40	6	11,241	0.05%
2019/04/01	4	68.80	5	68.94	68.20	-1	11,713	-0.01%
2019/03/29	1	66.80	0	0.00	67.40	1	11,658	0.01%
2019/03/28	5	67.80	2	67.45	66.60	3	12,023	0.02%
2019/03/27	0	0.00	1	67.00	66.90	-1	12,525	-0.01%
2019/03/26	0	0.00	1	67.30	67.70	-1	12,713	-0.01%
2019/03/25	3	66.57	0	0.00	66.60	3	12,950	0.02%
2019/03/22	11	69.15	18	68.61	68.20	-7	13,122	-0.05%
2019/03/21	11	68.24	3	68.23	68.40	8	13,349	0.06%
2019/03/20	17	67.78	7	68.01	67.80	10	13,583	0.07%
2019/03/19	0	0.00	3	66.70	66.80	-3	13,849	-0.02%
2019/03/15	1	65.40	3	65.20	64.80	-2	14,310	-0.01%
2019/03/14	1	64.20	1	64.50	64.30	0	14,582	0.00%
2019/03/13	4	65.40	0	0.00	65.70	4	14,874	0.03%
2019/03/12	2	66.75	1	67.00	66.00	1	15,052	0.01%
2019/03/08	3	66.07	0	0.00	65.10	3	15,954	0.02%
2019/03/07	2	68.60	0	0.00	67.90	2	16,140	0.01%
2019/03/06	1	71.30	1	71.30	70.30	0	16,581	0.00%
2019/03/05	0	0.00	5	70.28	70.60	-5	17,126	-0.03%
2019/03/04	4	70.65	3	70.83	70.50	1	17,429	0.01%
2019/02/27	5	71.68	2	71.60	71.40	3	17,569	0.02%
2019/02/26	1	72.20	3	72.10	72.60	-2	17,810	-0.01%
2019/02/21	2	70.60	0	0.00	71.20	2	18,311	0.01%
2019/02/20	32	72.26	14	72.76	71.10	18	18,314	0.10%
2019/02/19	8	71.59	8	71.90	72.00	0	18,362	0.00%
2019/02/18	28	72.17	1	72.50	70.80	27	18,472	0.15%
2019/02/15	0	0.00	4	71.10	70.50	-4	18,677	-0.02%
2019/02/14	3	73.37	5	73.70	72.80	-2	18,739	-0.01%
2019/02/13	13	72.25	31	73.95	74.30	-18	18,546	-0.10%
2019/02/12	0	0.00	3	67.70	67.60	-3	18,191	-0.02%
2019/02/11	1	65.70	2	65.85	65.60	-1	18,539	-0.01%
2019/01/30	0	0.00	1	65.70	64.50	-1	18,765	-0.01%
2019/01/29	0	0.00	3	64.57	65.20	-3	18,788	-0.02%
2019/01/28	5	64.92	9	65.44	65.50	-4	18,875	-0.02%
2019/01/25	7	64.67	7	65.29	64.40	0	19,217	0.00%
2019/01/24	0	0.00	6	63.15	62.50	-6	19,111	-0.03%
2019/01/23	2	61.90	1	63.10	63.10	1	19,101	0.01%
2019/01/22	3	63.43	4	62.78	62.00	-1	19,326	-0.01%
2019/01/21	9	63.81	3	63.70	63.70	6	19,436	0.03%
2019/01/18	5	63.22	12	63.60	64.30	-7	19,565	-0.04%
2019/01/17	2	63.60	0	0.00	63.60	2	19,619	0.01%
2019/01/16	10	64.01	8	64.38	64.90	2	19,722	0.01%
2019/01/15	1	62.20	3	62.60	62.90	-2	19,591	-0.01%
2019/01/14	28	61.32	40	61.14	61.40	-12	19,557	-0.06%
2019/01/11	15	64.78	2	64.30	63.30	13	19,391	0.07%
2019/01/10	5	64.54	9	65.06	64.00	-4	19,377	-0.02%
2019/01/08	2	63.40	2	62.70	62.50	0	19,230	0.00%
2019/01/07	5	64.10	2	63.40	63.20	3	19,279	0.02%
2019/01/04	3	59.10	4	61.08	62.90	-1	19,258	-0.01%
2019/01/03	1	62.40	0	0.00	61.60	1	19,106	0.01%
2019/01/02	3	62.00	7	62.53	62.80	-4	19,093	-0.02%
2018/12/28	16	62.05	15	60.90	61.20	1	19,120	0.01%
2018/12/27	3	61.17	3	62.00	61.20	0	19,189	0.00%
2018/12/26	3	60.83	0	0.00	58.50	3	18,918	0.02%
2018/12/25	2	59.00	2	59.20	60.80	0	18,881	0.00%
2018/12/24	14	60.14	5	60.92	60.00	9	18,659	0.05%
2018/12/21	16	62.41	6	63.33	63.40	10	18,292	0.05%
2018/12/20	63	63.83	38	65.06	61.70	25	18,034	0.14%
2018/12/19	18	68.31	16	68.84	68.50	2	17,677	0.01%
2018/12/18	3	70.80	3	71.30	70.00	0	18,106	0.00%
2018/12/17	2	69.90	5	70.36	71.00	-3	18,198	-0.02%
2018/12/14	18	68.11	20	68.34	69.20	-2	18,092	-0.01%
2018/12/13	2	69.50	2	69.15	69.80	0	17,965	0.00%
2018/12/12	7	70.64	7	70.49	69.30	0	17,838	0.00%
2018/12/11	4	69.25	4	70.05	68.60	0	17,780	0.00%
2018/12/10	7	69.53	0	0.00	69.60	7	17,754	0.04%
2018/12/07	19	73.84	3	73.03	72.70	16	17,516	0.09%
2018/12/06	8	75.13	7	76.01	74.10	1	17,515	0.01%
2018/12/05	24	79.24	3	78.73	78.00	21	17,395	0.12%
2018/12/04	2	82.80	9	82.46	82.10	-7	17,367	-0.04%
2018/12/03	9	87.46	8	89.13	85.20	1	17,253	0.01%
2018/11/30	6	84.45	6	84.77	84.50	0	16,574	0.00%
2018/11/29	2	83.85	5	84.90	85.80	-3	16,135	-0.02%
2018/11/28	1	76.70	14	79.74	79.90	-13	15,623	-0.08%
2018/11/27	2	75.35	7	75.44	76.00	-5	15,145	-0.03%
2018/11/26	2	74.00	2	74.40	73.50	0	14,850	0.00%
2018/11/23	17	74.52	16	74.28	72.00	1	14,732	0.01%
2018/11/22	30	74.96	8	72.98	72.80	22	14,384	0.15%
2018/11/21	4	74.33	40	76.43	77.50	-36	13,991	-0.26%
2018/11/20	0	0.00	13	70.15	70.50	-13	13,555	-0.10%
2018/11/19	14	69.59	9	70.08	70.10	5	13,594	0.04%
2018/11/16	4	71.25	5.1	70.75	69.00	-1.1	13,591	-0.01%
2018/11/15	9	68.77	11	69.58	70.00	-2	13,639	-0.01%
2018/11/14	16	69.74	20	68.81	68.00	-4	13,554	-0.03%
2018/11/13	7	67.41	7	67.93	71.50	0	13,511	0.00%
2018/11/12	8	66.91	7	69.07	69.00	1	13,388	0.01%
2018/11/09	8	66.58	14	67.08	67.50	-6	13,312	-0.05%
2018/11/08	17	68.59	9	71.01	66.20	8	13,209	0.06%
2018/11/07	4	67.15	94	69.61	69.80	-90	12,822	-0.70%
2018/11/06	5	65.04	4	63.50	63.50	1	12,780	0.01%
2018/11/05	14	65.43	7	65.94	67.40	7	12,809	0.05%
2018/11/02	13	66.35	17	66.23	66.40	-4	12,814	-0.03%
2018/11/01	5	61.64	14	63.11	63.30	-9	12,502	-0.07%
2018/10/31	0	0.00	0	57.60	57.60	0	12,443	0.00%
2018/10/30	3	51.77	3	51.70	52.40	0	12,483	0.00%
2018/10/29	44	48.71	2	49.00	51.80	42	12,405	0.34%
2018/10/26	37	48.98	0	0.00	47.10	37	12,467	0.30%
2018/10/25	3	51.13	31	50.98	50.40	-28	12,546	-0.22%
2018/10/24	5	56.56	10	56.09	56.00	-5	12,412	-0.04%
2018/10/23	0	0.00	1	58.30	58.30	-1	12,263	-0.01%
2018/10/22	2	62.20	7	61.13	61.90	-5	12,230	-0.04%
2018/10/19	7	62.10	2	63.00	61.80	5	12,158	0.04%
2018/10/18	2	65.75	4	66.58	65.30	-2	12,057	-0.02%
2018/10/17	0	0.00	2	65.40	65.20	-2	11,952	-0.02%
2018/10/16	5	65.62	9	66.26	64.00	-4	11,921	-0.03%
2018/10/15	2	63.30	1	62.80	63.10	1	11,781	0.01%
2018/10/12	12	63.40	20	63.69	64.10	-8	11,722	-0.07%
2018/10/11	5	64.30	0	0.00	63.50	5	11,552	0.04%
2018/10/09	16	69.24	17	69.79	70.50	-1	11,443	-0.01%
2018/10/08	2	68.30	4	68.20	68.00	-2	11,287	-0.02%
2018/10/05	9	71.03	6	72.07	70.00	3	11,098	0.03%
2018/10/04	0	0.00	1	75.40	75.80	-1	10,937	-0.01%
2018/10/03	63	77.17	41	75.47	74.90	22	10,944	0.20%
2018/10/02	8	79.85	11	79.04	78.50	-3	10,874	-0.03%
2018/10/01	5	79.36	4	80.10	79.90	1	10,996	0.01%
2018/09/28	1	77.80	41	79.01	78.40	-40	11,180	-0.36%
2018/09/26	5	77.34	8	77.76	79.50	-3	11,262	-0.03%
2018/09/25	64	79.03	10	81.06	78.10	54	11,179	0.48%
2018/09/21	9.1	80.75	21	80.19	81.50	-11.9	10,708	-0.11%
2018/09/20	4	74.23	2	74.25	74.60	2	10,431	0.02%
2018/09/19	2	75.65	6	76.77	74.30	-4	10,444	-0.04%
2018/09/18	4	71.81	0	0.00	73.90	4	10,448	0.04%
2018/09/17	4	73.73	4	74.08	74.70	0	10,570	0.00%
2018/09/14	0	0.00	8	70.88	72.10	-8	10,320	-0.08%
2018/09/13	2	65.80	3	66.60	65.60	-1	10,254	-0.01%
2018/09/12	22	65.88	21.1	66.17	64.40	0.9	10,255	0.01%
2018/09/11	8	69.81	24.1	70.20	69.50	-16.1	10,055	-0.16%
2018/09/10	3	72.80	15.1	69.50	69.50	-12.1	9,872	-0.12%
2018/09/07	28	81.13	24.1	81.78	77.20	3.9	9,740	0.04%
2018/09/06	0	0.00	0	85.00	85.00	0	9,688	0.00%
2018/09/03	4	85.38	1	82.80	83.80	3	10,218	0.03%
2018/08/31	4	86.20	3	86.60	88.00	1	10,583	0.01%
2018/08/30	2	89.00	4	89.53	87.50	-2	10,763	-0.02%
2018/08/29	23	87.02	17	87.38	87.40	6	11,085	0.05%
2018/08/28	3	87.27	0	0.00	87.40	3	11,507	0.03%
2018/08/27	7	87.41	8	88.14	88.20	-1	11,612	-0.01%
2018/08/24	30	83.78	27	83.77	84.50	3	11,737	0.03%
2018/08/23	2	86.45	0	0.00	85.20	2	12,123	0.02%
2018/08/22	4	84.08	3	86.10	87.30	1	12,328	0.01%
2018/08/21	3.1	85.68	5	86.44	86.60	-2	12,292	-0.02%
2018/08/20	35	86.80	20	86.25	84.20	15	12,374	0.12%
2018/08/17	6	91.57	4	92.28	90.20	2	12,304	0.02%
2018/08/16	4	90.55	4	91.75	92.80	0	12,390	0.00%
2018/08/15	2	90.25	4	90.10	90.30	-2	12,514	-0.02%
2018/08/14	3	87.90	4	89.63	91.50	-1	12,602	-0.01%
2018/08/13	10	89.84	5	84.92	88.40	5	12,638	0.04%
2018/08/10	22	96.22	17	97.56	93.00	5	12,649	0.04%
2018/08/09	2	94.70	3	95.87	96.10	-1	12,911	-0.01%
2018/08/08	23	97.73	9	97.63	95.60	14	13,595	0.10%
2018/08/07	4	100.13	13	102.05	102.50	-9	13,996	-0.06%
2018/08/06	3	98.43	2	98.95	99.50	1	14,580	0.01%
2018/08/03	6.1	92.31	14	94.44	97.00	-8	15,125	-0.05%
2018/08/02	22	93.88	11.4	94.31	92.00	10.6	15,089	0.07%
2018/08/01	15	100.61	1	100.00	99.20	14	15,010	0.09%
2018/07/31	41	106.72	3	106.83	105.00	38	15,036	0.25%
2018/07/30	24	108.00	0	0.00	107.00	24	15,173	0.16%
2018/07/27	1	112.00	7	109.21	113.00	-6	15,325	-0.04%
2018/07/26	1	111.00	2	111.75	110.00	-1	15,574	-0.01%
2018/07/25	7	113.43	7	113.00	113.00	0	15,812	0.00%
2018/07/24	0	0.00	2	110.00	112.00	-2	15,928	-0.01%
2018/07/23	1	110.00	0	0.00	108.00	1	16,091	0.01%
2018/07/20	6	114.42	4	115.75	115.00	2	16,295	0.01%
2018/07/19	3	113.83	16	115.03	115.50	-13	16,418	-0.08%
2018/07/18	7	113.57	0	0.00	109.50	7	16,549	0.04%
2018/07/17	0	0.00	4	116.50	115.00	-4	16,632	-0.02%
2018/07/16	1	115.00	1	116.50	116.50	0	16,937	0.00%
2018/07/13	11	116.09	0	0.00	114.50	11	17,483	0.06%
2018/07/12	1	116.00	1	114.50	116.00	0	17,768	0.00%
2018/07/11	13	113.54	4	113.00	113.00	9	18,121	0.05%
2018/07/10	9	117.00	2	115.00	115.00	7	18,706	0.04%
2018/07/09	11	114.95	0	0.00	114.00	11	19,373	0.06%
2018/07/06	17	111.65	3	112.00	117.50	14	19,510	0.07%
2018/07/05	0.1	107.00	11	110.00	107.00	-11	19,568	-0.06%
2018/07/04	15.1	107.10	17	108.15	107.00	-2	19,769	-0.01%
2018/07/03	0	0.00	3	117.00	115.50	-3	20,025	-0.01%
2018/07/02	4.1	118.09	1	115.50	115.50	3.1	20,029	0.02%
2018/06/29	1	122.50	0	0.00	123.00	1	19,974	0.01%
2018/06/28	1	124.00	0.4	123.00	123.00	0.6	20,003	0.00%
2018/06/27	2	124.25	1	126.50	128.00	1	20,283	0.00%
2018/06/26	10	126.20	37	126.84	125.00	-27	20,572	-0.13%
2018/06/25	1	122.00	6	125.58	127.00	-5	20,422	-0.02%
2018/06/22	17	124.38	1	126.00	124.00	16	20,571	0.08%
2018/06/21	4	128.63	26	127.54	129.00	-22	20,592	-0.11%
2018/06/20	16	121.38	24	120.58	123.00	-8	20,819	-0.04%
2018/06/19	10	124.00	2	125.00	124.00	8	21,083	0.04%
2018/06/15	2	126.52	1	127.50	128.00	1	21,343	0.00%
2018/06/14	0	0.00	4	126.13	127.50	-4	21,757	-0.02%
2018/06/13	39	126.12	4	126.00	127.50	35	22,584	0.15%
2018/06/12	4	128.62	6	128.42	128.00	-2	22,755	-0.01%
2018/06/11	6	124.50	5	123.30	125.50	1	22,574	0.00%
2018/06/08	41	118.43	44	119.95	120.50	-3	22,440	-0.01%
2018/06/07	12	125.67	4	125.75	125.00	8	22,077	0.04%
2018/06/06	22.4	123.87	17	125.00	128.00	5.4	22,058	0.02%
2018/06/05	43	128.98	18.4	128.67	122.50	24.6	21,956	0.11%
2018/06/04	5	136.00	46	135.49	136.00	-41	21,514	-0.19%
2018/06/01	11	137.91	8	138.25	137.00	3	21,474	0.01%
2018/05/31	15	145.70	31	146.08	141.00	-16	21,435	-0.07%
2018/05/30	21	144.24	11	143.00	143.00	10	20,992	0.05%
2018/05/29	14	142.89	14	145.14	143.00	0	20,769	0.00%
2018/05/28	1	143.50	16	142.69	142.00	-15	20,607	-0.07%
2018/05/25	2	140.49	3	140.67	140.00	-1	20,488	0.00%
2018/05/24	12	137.00	10	138.50	138.00	2	20,424	0.01%
2018/05/23	3	137.33	2	137.25	137.00	1	20,377	0.00%
2018/05/22	3	139.00	5	140.10	136.50	-2	20,225	-0.01%
2018/05/21	3	140.00	5	139.90	141.00	-2	20,225	-0.01%
2018/05/18	11	138.23	14	137.46	139.00	-3	20,217	-0.01%
2018/05/17	31	137.74	29	137.97	136.50	2	20,166	0.01%
2018/05/16	48	149.19	21	146.19	141.50	27	20,054	0.13%
2018/05/15	21	145.24	167	147.63	141.00	-146	19,651	-0.74%	大賣/鉅額交易
2018/05/14	58	149.86	18	147.61	151.00	40	19,438	0.21%
2018/05/11	64	139.07	12	138.96	137.50	52	18,840	0.28%
2018/05/10	13	131.00	6	131.25	135.50	7	18,366	0.04%
2018/05/09	63	130.59	12	131.71	131.00	51	18,655	0.27%
2018/05/08	7	134.00	14	134.36	132.00	-7	18,633	-0.04%
2018/05/07	18	131.42	20	128.95	131.00	-2	18,638	-0.01%
2018/05/04	7	127.21	7	127.00	127.00	0	18,647	0.00%
2018/05/03	6	133.00	2	133.50	130.50	4	19,036	0.02%
2018/05/02	7	133.86	5	133.10	134.50	2	19,101	0.01%
2018/04/30	8	129.56	17	130.38	129.00	-9	19,276	-0.05%
2018/04/27	0	0.00	5	133.00	131.00	-5	19,738	-0.03%
2018/04/26	2	128.25	8	127.06	128.50	-6	20,196	-0.03%
2018/04/25	3	124.50	15	122.60	124.00	-12	20,437	-0.06%
2018/04/24	10	122.25	18	121.17	120.50	-8	20,453	-0.04%
2018/04/23	3	131.50	5	133.00	128.00	-2	20,274	-0.01%
2018/04/20	5	135.60	3	133.33	133.00	2	20,187	0.01%
2018/04/19	6	139.33	16	139.94	138.50	-10	19,928	-0.05%
2018/04/18	7	132.21	9	132.17	133.00	-2	19,375	-0.01%
2018/04/17	18	134.28	8.3	131.21	127.50	9.7	19,068	0.05%
2018/04/16	17	136.50	9	134.22	139.00	8	18,751	0.04%
2018/04/13	21.4	127.19	36	125.42	130.00	-14.6	18,183	-0.08%
2018/04/12	30	119.85	1	120.00	120.00	29	17,461	0.17%
2018/04/11	1	117.00	6	118.67	116.50	-5	17,297	-0.03%
2018/04/10	7	117.00	29	115.84	115.50	-22	17,082	-0.13%
2018/04/09	4	110.00	16	111.31	115.50	-12	17,027	-0.07%
2018/04/03	0	0.00	1	106.00	105.50	-1	16,574	-0.01%
2018/04/02	7	105.71	0	0.00	105.00	7	16,475	0.04%
2018/03/31	3	106.17	0	0.00	106.50	3	16,428	0.02%
2018/03/30	22	109.16	8	109.69	107.50	14	16,426	0.09%
2018/03/29	3	109.00	23	108.07	107.50	-20	16,147	-0.12%
2018/03/28	24	102.38	2	101.75	102.00	22	15,663	0.14%
2018/03/27	3	104.00	9	104.06	104.50	-6	15,543	-0.04%
2018/03/26	2	100.50	1	100.50	100.50	1	15,389	0.01%
2018/03/23	21	99.54	3	98.87	99.10	18	15,300	0.12%
2018/03/22	17	108.53	21	109.93	105.50	-4	14,998	-0.03%
2018/03/21	18	107.64	2	107.50	107.00	16	14,641	0.11%
2018/03/20	2	107.00	3.1	107.94	111.00	-1.1	14,362	-0.01%
2018/03/19	17	104.44	29	106.78	105.50	-12	13,950	-0.09%
2018/03/16	1	97.80	20	99.10	98.80	-19	13,064	-0.15%
2018/03/15	1	96.30	0	0.00	96.10	1	12,772	0.01%
2018/03/14	3	95.80	4	96.40	95.80	-1	12,853	-0.01%
2018/03/13	4	97.83	7	97.64	97.20	-3	13,013	-0.02%
2018/03/12	7	97.70	3	97.20	97.30	4	13,020	0.03%
2018/03/09	9	94.36	21	95.05	95.60	-12	12,930	-0.09%
2018/03/08	2	91.60	1	92.60	91.80	1	12,835	0.01%
2018/03/07	3	90.93	8	91.54	90.90	-5	12,893	-0.04%
2018/03/06	33	89.12	15	91.05	91.50	18	13,000	0.14%
2018/03/05	3	88.57	22	88.02	87.50	-19	13,032	-0.15%
2018/03/02	45	88.23	1	88.00	88.90	44	13,097	0.34%
2018/03/01	4	89.45	20	88.93	89.10	-16	13,126	-0.12%
2018/02/27	13	90.35	37	90.60	89.80	-24	13,196	-0.18%
2018/02/26	13	91.87	11	91.72	90.80	2	13,182	0.02%
2018/02/23	7	93.96	3	93.67	92.30	4	13,170	0.03%
2018/02/22	2	93.35	1	92.80	93.60	1	13,360	0.01%
2018/02/21	10	92.99	13	93.27	93.80	-3	13,935	-0.02%
2018/02/12	8	88.59	0	0.00	88.00	8	13,860	0.06%
2018/02/09	12	89.10	11	88.89	89.00	1	13,859	0.01%
2018/02/08	19	92.26	8	92.01	93.70	11	13,774	0.08%
2018/02/07	7	98.27	24	97.38	96.10	-17	13,596	-0.13%
2018/02/06	27	93.83	15	95.68	92.50	12	13,462	0.09%
2018/02/05	7	97.96	8	98.81	101.50	-1	13,530	-0.01%
2018/02/02	13	100.03	4	100.13	99.90	9	13,821	0.07%
2018/02/01	10	103.80	24	105.13	102.00	-14	13,956	-0.10%
2018/01/31	63	99.80	51	99.65	101.50	12	13,751	0.09%
2018/01/30	24	99.45	29	100.42	100.50	-5	13,742	-0.04%
2018/01/29	5	96.64	8	96.78	99.50	-3	13,513	-0.02%
2018/01/26	66	97.98	47	97.80	94.40	19	13,519	0.14%
2018/01/25	26	98.85	23	99.83	100.00	3	13,241	0.02%
2018/01/24	7	99.44	12.1	99.37	99.00	-5.1	13,005	-0.04%
2018/01/23	34	98.60	31	98.21	97.50	3	12,675	0.02%
2018/01/22	17	92.35	18	93.88	97.60	-1	12,323	-0.01%
2018/01/19	15	87.30	27	87.10	88.80	-12	12,166	-0.10%
2018/01/18	2	83.60	9	83.44	83.70	-7	11,858	-0.06%
2018/01/17	1	81.20	10	81.60	81.40	-9	12,138	-0.07%
2018/01/16	10	82.40	1	82.00	81.50	9	12,388	0.07%
2018/01/15	0	0.00	3	81.73	81.90	-3	12,650	-0.02%
2018/01/11	2	78.65	0	0.00	79.10	2	13,565	0.01%
2018/01/10	10	81.32	20	79.80	79.00	-10	13,939	-0.07%
2018/01/09	1	81.50	0	0.00	81.50	1	14,253	0.01%
2018/01/08	13	81.89	1	80.80	81.20	12	14,810	0.08%
2018/01/05	18	82.88	23	82.80	81.70	-5	15,666	-0.03%
2018/01/04	4	81.63	6	81.13	81.40	-2	16,200	-0.01%
2018/01/03	13	80.23	28	79.69	81.60	-15	16,207	-0.09%
2018/01/02	12	76.38	0	0.00	76.30	12	16,057	0.07%