矽創 (8016)-台新券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
207.0
漲跌
▲0.5
漲幅
+0.24%
成交量
669張
產業
上市半導體類股
809人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/03	2.1	206.17	1	208.50	207.00	1.1	487	0.23%
2024/12/02	4	205.75	0	0.00	206.50	4	480	0.83%
2024/11/29	6	204.08	0	0.00	207.00	6	473	1.27%
2024/11/28	0	205.50	5.2	201.57	203.50	-5.2	475	-1.09%
2024/11/27	1.1	208.85	12	209.04	205.00	-10.9	469	-2.33%
2024/11/26	3	213.00	1	213.00	212.50	2	456	0.44%
2024/11/25	4.1	214.78	1	216.50	214.50	3.1	457	0.68%
2024/11/22	3	215.00	0	0.00	215.00	3	446	0.67%
2024/11/20	3	213.50	0	0.00	212.50	3	442	0.68%
2024/11/19	2	216.00	0	216.00	216.00	2	436	0.46%
2024/11/18	27.4	216.51	0	0.00	216.50	27.4	430	6.36%
2024/11/15	3.1	221.14	1	221.00	219.50	2.1	426	0.49%
2024/11/14	3.1	221.13	1	219.00	219.00	2.1	427	0.48%
2024/11/13	0	0.00	0.1	220.00	222.00	-0.1	424	-0.01%
2024/11/12	1.1	218.09	0.1	218.50	218.50	1.1	426	0.25%
2024/11/11	0.1	218.46	0	0.00	218.00	0.1	425	0.02%
2024/11/08	6.3	220.26	7	223.29	219.00	-0.7	428	-0.15%
2024/11/07	8.1	221.51	2	219.75	222.00	6.1	431	1.40%
2024/11/06	1	215.00	0	0.00	217.50	1	437	0.23%
2024/11/05	0.1	214.00	1	214.00	215.00	-1	443	-0.21%
2024/11/04	2.2	216.33	13	216.00	214.50	-10.8	451	-2.39%
2024/11/01	4.1	216.88	0	0.00	219.00	4.1	462	0.89%
2024/10/30	0.1	223.00	11	224.23	222.00	-11	478	-2.29%
2024/10/29	2.1	223.85	21	225.17	224.50	-18.9	489	-3.86%
2024/10/28	2	231.75	0	0.00	230.50	2	497	0.41%
2024/10/25	0.1	234.00	0	0.00	235.50	0.1	504	0.02%
2024/10/24	0	235.36	2	233.50	233.00	-2	516	-0.38%
2024/10/23	3	237.00	2	239.50	236.50	1	530	0.19%
2024/10/22	1.2	235.92	0	237.00	235.50	1.2	541	0.22%
2024/10/21	1	236.00	3	236.83	237.50	-2	560	-0.36%
2024/10/18	14	234.18	1	235.00	232.00	13	572	2.27%
2024/10/17	0.2	233.70	5	234.50	234.50	-4.9	594	-0.82%
2024/10/15	5	231.10	0	0.00	232.00	5	603	0.83%
2024/10/14	2	230.25	6	230.00	232.00	-4	612	-0.65%
2024/10/11	8	231.19	0	0.00	230.00	8	636	1.26%
2024/10/09	5.2	231.63	8	232.00	231.50	-2.8	638	-0.44%
2024/10/08	3	233.33	0	0.00	234.50	3	644	0.47%
2024/10/07	0	235.00	3.5	236.00	237.50	-3.5	664	-0.53%
2024/10/04	4.1	233.01	3	233.17	233.00	1.1	671	0.16%
2024/10/01	1	229.50	4	229.13	230.00	-3	675	-0.44%
2024/09/30	11.5	228.64	3	230.00	228.50	8.5	685	1.24%
2024/09/27	1.1	235.83	0	234.50	232.00	1	747	0.14%
2024/09/25	10.1	230.70	0	0.00	229.50	10.1	760	1.32%
2024/09/24	10.1	226.91	0	0.00	227.00	10.1	762	1.32%
2024/09/23	2	226.50	1.1	227.48	227.50	1	761	0.12%
2024/09/20	1	220.50	0	0.00	220.50	1	757	0.13%
2024/09/19	0.1	222.00	2	221.50	221.00	-2	760	-0.26%
2024/09/18	1.1	219.60	0	0.00	215.00	1.1	770	0.15%
2024/09/16	0.1	221.00	1	222.50	221.00	-1	776	-0.12%
2024/09/13	1	217.00	0	218.00	219.50	1	787	0.13%
2024/09/12	0	0.00	1	218.00	217.00	-1	793	-0.13%
2024/09/11	2	213.51	1	214.50	213.00	1	797	0.13%
2024/09/10	2	212.80	0	0.00	211.50	2	799	0.26%
2024/09/09	0	218.86	2	220.50	218.00	-2	816	-0.24%
2024/09/06	1.1	214.67	0	0.00	216.50	1.1	827	0.13%
2024/09/05	3.1	218.85	1	217.50	215.50	2.1	839	0.24%
2024/09/04	14.1	221.72	14.5	219.33	220.00	-0.3	852	-0.04%
2024/09/03	0.6	232.50	18	231.70	229.50	-17.5	849	-2.06%
2024/09/02	0	232.00	15.1	232.77	232.00	-15	856	-1.75%
2024/08/30	13	235.19	11.1	237.41	234.00	1.9	871	0.22%
2024/08/29	0.1	231.00	0	0.00	230.50	0.1	874	0.01%
2024/08/28	0.1	232.50	0	0.00	230.50	0.1	890	0.01%
2024/08/27	3	230.17	0	0.00	232.00	3	907	0.33%
2024/08/26	3	230.67	0	0.00	227.00	3	924	0.32%
2024/08/23	7	226.71	1	228.00	227.00	6	927	0.65%
2024/08/22	4	228.38	0	0.00	229.00	4	933	0.43%
2024/08/21	1	228.00	0	0.00	228.50	1	946	0.11%
2024/08/20	9	230.06	55	229.38	228.50	-46	957	-4.81%
2024/08/19	3	229.51	60.1	229.27	230.00	-57.1	977	-5.84%
2024/08/16	9	228.50	3.4	228.86	228.50	5.6	994	0.56%
2024/08/15	6.1	230.49	0	0.00	227.50	6.1	1,011	0.60%
2024/08/14	2	228.54	6.5	228.50	231.00	-4.5	1,047	-0.43%
2024/08/13	5	225.80	0	0.00	226.00	5	1,063	0.47%
2024/08/12	0.8	227.25	6	226.58	228.00	-5.2	1,070	-0.49%
2024/08/09	8.4	222.89	5.1	224.72	222.00	3.3	1,068	0.31%
2024/08/08	6.3	223.35	0	0.00	221.50	6.3	1,067	0.59%
2024/08/07	54.1	230.83	3	227.00	231.00	51.1	1,066	4.79%
2024/08/06	6	219.33	4.1	221.18	219.50	1.9	1,067	0.18%
2024/08/05	4.2	226.74	7.1	223.59	222.50	-2.9	1,058	-0.27%
2024/08/02	1.1	250.69	3.1	247.54	240.50	-1.9	1,047	-0.18%
2024/08/01	9.8	245.65	0	0.00	245.50	9.8	1,034	0.95%
2024/07/31	0	247.50	0	0.00	248.50	0	1,035	0.00%
2024/07/30	5	246.70	0	0.00	246.50	5	1,035	0.48%
2024/07/29	0.1	248.92	0.2	250.00	247.50	-0.1	1,035	-0.01%
2024/07/26	0.1	247.50	1.1	237.48	249.00	-1	1,027	-0.10%
2024/07/23	0.2	238.19	3.1	238.57	243.00	-2.9	1,017	-0.28%
2024/07/22	4.4	234.93	0	239.00	233.50	4.4	1,005	0.44%
2024/07/19	1.1	250.82	0.2	249.50	245.50	0.9	989	0.09%
2024/07/18	5.9	250.13	14.1	249.97	254.50	-8.2	980	-0.83%
2024/07/17	7	250.71	2	252.25	250.50	5	961	0.52%
2024/07/16	2.6	253.52	0	0.00	252.50	2.6	973	0.26%
2024/07/15	1	252.50	2	255.25	254.50	-1	990	-0.10%
2024/07/12	0.3	254.36	10.5	256.42	254.50	-10.3	989	-1.04%
2024/07/11	1	252.00	1	251.52	253.00	0	971	0.00%
2024/07/10	5	251.90	0	0.00	251.00	5	988	0.51%
2024/07/09	2.1	248.31	2.1	251.34	256.00	0.1	990	0.01%
2024/07/08	6.2	250.93	0	0.00	250.00	6.2	986	0.63%
2024/07/05	2.2	254.83	2	256.25	255.50	0.2	981	0.02%
2024/07/04	1.4	252.39	6	251.92	254.00	-4.7	981	-0.47%
2024/07/03	14.5	251.07	1	260.00	248.00	13.5	1,004	1.34%
2024/07/02	4.2	254.71	3	256.50	258.50	1.2	953	0.12%
2024/07/01	7.5	255.87	1	255.51	256.50	6.5	953	0.68%
2024/06/28	6.1	258.68	0	0.00	258.50	6.1	948	0.64%
2024/06/27	1.2	259.21	0	0.00	258.50	1.2	964	0.12%
2024/06/26	7.3	261.54	3	263.33	262.50	4.3	1,032	0.42%
2024/06/25	8.2	259.34	0	0.00	259.50	8.2	1,079	0.76%
2024/06/24	15.5	263.69	3	263.50	264.00	12.5	1,113	1.13%
2024/06/21	12	278.00	3.4	278.36	278.50	8.6	1,117	0.77%
2024/06/20	3	279.84	0.3	280.60	280.50	2.7	1,123	0.24%
2024/06/19	21	282.50	1	282.00	280.50	20	1,152	1.74%
2024/06/18	38	282.28	1	283.00	283.00	37	1,211	3.06%
2024/06/17	18	282.08	2.4	281.52	282.00	15.6	1,341	1.16%
2024/06/14	74.5	284.38	6.9	283.30	283.00	67.6	1,377	4.90%
2024/06/13	75.1	281.47	3.4	279.63	279.50	71.7	1,408	5.09%
2024/06/12	2	275.50	3.2	276.46	275.50	-1.2	1,447	-0.08%
2024/06/11	59	272.83	6.1	272.34	272.00	53	1,457	3.63%
2024/06/07	102	266.49	1	265.00	267.00	101	1,466	6.89%	大買/鉅額交易
2024/06/06	4	264.75	1	266.00	264.00	3	1,470	0.20%
2024/06/05	6.1	268.84	1	268.00	267.00	5.1	1,475	0.34%
2024/06/04	1.1	265.04	4.2	265.55	266.50	-3.1	1,481	-0.21%
2024/06/03	3	262.17	6	265.00	266.00	-3	1,485	-0.20%
2024/05/31	3	260.33	1.1	262.41	260.00	1.9	1,489	0.13%
2024/05/30	12	261.42	6	263.17	259.50	6	1,505	0.40%
2024/05/29	5	264.40	5	265.90	264.50	0	1,538	0.00%
2024/05/28	0	0.00	1	265.00	264.50	-1	1,568	-0.06%
2024/05/27	3	261.50	2.1	264.43	261.50	0.9	1,570	0.06%
2024/05/24	0.2	262.33	6	261.92	261.00	-5.9	1,575	-0.37%
2024/05/23	6	263.67	0.1	265.00	261.00	6	1,571	0.38%
2024/05/22	2.2	261.77	1	260.00	267.00	1.2	1,558	0.07%
2024/05/21	4.1	259.11	0	0.00	259.50	4.1	1,546	0.27%
2024/05/20	2.2	257.79	1	256.50	256.50	1.2	1,546	0.08%
2024/05/17	6.1	263.53	0	0.00	262.50	6.1	1,585	0.39%
2024/05/16	0	0.00	5	268.00	268.00	-5	1,577	-0.32%
2024/05/15	3.1	266.35	2	266.50	266.50	1.1	1,572	0.07%
2024/05/14	4	264.88	0.1	265.00	264.50	3.9	1,578	0.25%
2024/05/13	8.8	264.65	2	267.50	264.00	6.8	1,574	0.43%
2024/05/10	3	268.50	7	268.50	270.00	-4	1,569	-0.25%
2024/05/09	3	270.18	2	270.75	269.00	1	1,563	0.06%
2024/05/08	3	272.33	11	274.50	271.50	-8	1,558	-0.51%
2024/05/07	3	273.00	1	272.50	274.50	2	1,554	0.13%
2024/05/06	70.4	273.01	0	0.00	272.50	70.4	1,547	4.55%
2024/05/03	1.1	276.17	4	277.00	275.00	-3	1,542	-0.19%
2024/05/02	1.1	276.53	0	0.00	276.00	1.1	1,529	0.07%
2024/04/30	0.1	277.25	0	0.00	280.00	0.1	1,524	0.01%
2024/04/29	0.3	276.65	1.2	277.42	277.50	-0.9	1,524	-0.06%
2024/04/26	1.1	273.41	0	0.00	276.00	1.1	1,526	0.07%
2024/04/25	0.1	273.18	0	0.00	272.00	0.1	1,527	0.01%
2024/04/24	2.2	270.71	2	271.00	274.00	0.2	1,536	0.01%
2024/04/23	0	0.00	6	265.58	267.50	-6	1,548	-0.39%
2024/04/22	6.2	265.52	6.4	262.47	263.00	-0.2	1,549	-0.01%
2024/04/19	9.1	272.29	12.6	272.56	270.50	-3.5	1,534	-0.23%
2024/04/18	2.5	278.52	0	280.25	278.50	2.5	1,520	0.16%
2024/04/17	2	281.76	4.2	283.00	283.00	-2.2	1,517	-0.14%
2024/04/16	3.1	279.72	1	286.50	283.50	2.1	1,520	0.14%
2024/04/15	1.1	285.63	1	288.50	286.50	0.1	1,510	0.00%
2024/04/12	5.1	290.46	4	290.50	289.00	1.1	1,506	0.07%
2024/04/11	7	290.21	0.1	291.88	291.50	6.9	1,500	0.46%
2024/04/10	6.3	290.44	6	290.17	288.50	0.3	1,509	0.02%
2024/04/09	26.6	286.92	0	0.00	285.50	26.6	1,513	1.76%
2024/04/08	1	292.51	0.2	295.83	296.50	0.9	1,489	0.06%
2024/04/03	2	292.75	4	294.63	295.50	-2	1,482	-0.13%
2024/04/02	2.1	293.27	6.1	293.76	293.50	-4.1	1,475	-0.27%
2024/04/01	7.3	289.97	2.1	292.40	290.50	5.3	1,492	0.35%
2024/03/29	8.4	295.96	8	293.81	291.50	0.4	1,502	0.02%
2024/03/28	24.2	309.87	24	307.85	300.00	0.2	1,459	0.02%
2024/03/27	9.5	299.42	8.2	302.32	303.50	1.3	1,440	0.09%
2024/03/26	6.4	291.14	83.1	290.06	290.00	-76.6	1,430	-5.36%
2024/03/25	7.6	299.49	12	303.38	296.50	-4.5	1,441	-0.31%
2024/03/22	21.7	306.21	104.4	300.45	300.00	-82.7	1,441	-5.74%	大賣/
2024/03/21	82.8	314.74	63.1	312.79	314.50	19.7	1,415	1.39%
2024/03/20	17.4	315.14	45.9	315.48	317.00	-28.4	1,365	-2.08%
2024/03/19	15.7	301.38	53.3	302.70	300.00	-37.6	1,245	-3.02%
2024/03/18	20	289.18	112.6	295.18	299.00	-92.6	1,224	-7.57%	大賣/
2024/03/15	3	280.03	512.2	281.48	282.00	-509.1	1,195	-42.58%	大賣/鉅額交易
2024/03/14	10.7	280.61	2	283.25	278.00	8.7	1,146	0.76%
2024/03/13	4.1	288.85	4.6	291.98	287.50	-0.6	1,129	-0.05%
2024/03/12	2	288.50	5.6	287.72	287.50	-3.6	1,109	-0.33%
2024/03/11	74.5	283.88	35.6	282.17	282.00	38.9	1,114	3.49%
2024/03/08	2.3	287.07	1.5	285.65	283.50	0.8	1,129	0.07%
2024/03/07	9.1	295.10	3.1	293.79	292.50	6	1,116	0.54%
2024/03/06	7.4	298.72	1.9	300.23	296.50	5.4	1,118	0.49%
2024/03/05	198.8	306.87	14.8	308.98	305.50	184	1,126	16.34%	大買/鉅額交易
2024/03/04	17.9	306.85	13.7	305.44	308.00	4.2	1,105	0.38%
2024/03/01	6.1	298.09	14	296.85	296.50	-7.9	1,066	-0.74%
2024/02/29	3.1	290.84	2	291.50	290.00	1.1	1,041	0.10%
2024/02/27	1.1	292.05	3.2	294.27	293.00	-2.1	1,039	-0.20%
2024/02/26	2.2	290.60	3	291.00	291.00	-0.8	1,060	-0.08%
2024/02/23	0.1	293.28	1	293.98	292.00	-0.9	1,080	-0.09%
2024/02/22	5	292.00	7.2	291.40	292.50	-2.2	1,086	-0.20%
2024/02/21	11	293.86	4.1	293.36	290.50	6.9	1,097	0.63%
2024/02/20	19.7	295.37	36.9	296.90	295.00	-17.2	1,103	-1.56%
2024/02/19	2.1	283.16	7.1	282.28	282.00	-5	1,044	-0.48%
2024/02/16	2	278.00	4.2	277.76	278.00	-2.2	1,049	-0.21%
2024/02/15	1	274.02	2.9	276.59	277.00	-1.8	1,058	-0.17%
2024/02/05	26.3	272.06	0	0.00	272.00	26.3	1,053	2.50%
2024/02/02	1.4	274.14	3	274.67	275.00	-1.6	1,063	-0.15%
2024/02/01	2	271.50	3.7	270.54	271.50	-1.7	1,071	-0.16%
2024/01/31	3.2	272.90	1.1	273.06	272.50	2.1	1,077	0.19%
2024/01/30	0.1	275.50	3	274.00	274.00	-2.9	1,097	-0.27%
2024/01/29	3.1	274.31	4.1	272.43	279.00	-1.1	1,107	-0.10%
2024/01/26	3.1	276.01	0.2	276.09	273.50	3	1,147	0.26%
2024/01/24	2.1	278.77	2.1	277.57	277.50	0	1,203	0.00%
2024/01/23	2.1	279.51	1	281.00	280.50	1.1	1,222	0.09%
2024/01/22	2.1	278.36	2.2	281.36	280.00	-0.1	1,250	0.00%
2024/01/19	0.1	277.00	0.1	277.00	279.00	-0.1	1,251	0.00%
2024/01/18	4.3	277.41	0.2	280.09	275.50	4.1	1,254	0.32%
2024/01/17	1	282.00	0.3	281.16	282.50	0.7	1,250	0.05%
2024/01/15	2.1	280.52	1	280.00	281.00	1.1	1,275	0.09%
2024/01/12	0	0.00	0.1	277.50	276.50	-0.1	1,297	-0.01%
2024/01/11	8	277.50	3.1	278.03	277.50	4.9	1,329	0.37%
2024/01/10	1	278.50	5.2	279.38	280.50	-4.2	1,361	-0.31%
2024/01/09	1.1	279.00	3	278.50	277.50	-1.9	1,372	-0.14%
2024/01/08	5.1	279.59	4.1	278.41	276.00	1	1,377	0.07%
2024/01/05	4.1	280.72	1	277.50	280.00	3.1	1,379	0.22%
2024/01/04	2.1	280.19	4.1	280.99	283.00	-2	1,382	-0.15%
2024/01/03	17	279.15	115.4	278.64	278.00	-98.4	1,370	-7.17%	大賣/
2024/01/02	2.1	276.67	1	276.00	276.00	1.1	1,361	0.08%
2023/12/29	3.1	277.87	1.3	278.40	278.00	1.8	1,358	0.13%
2023/12/28	0	278.00	0	0.00	276.00	0	1,372	0.00%
2023/12/27	4	279.13	2	280.00	280.00	2	1,400	0.14%
2023/12/26	5.5	275.64	4.5	275.81	276.50	1	1,398	0.07%
2023/12/25	2.1	274.57	1	274.50	274.00	1.1	1,379	0.08%
2023/12/22	4.1	278.54	2.8	280.09	281.00	1.4	1,400	0.10%
2023/12/21	5.1	274.61	1.1	276.09	276.00	4	1,410	0.28%
2023/12/20	1.1	279.43	195	278.98	279.00	-193.9	1,389	-13.96%	大賣/鉅額交易
2023/12/19	6.2	280.44	2.2	280.41	280.00	4.1	1,378	0.30%
2023/12/18	2.3	287.61	1	289.00	289.00	1.3	1,387	0.10%
2023/12/15	2.2	289.98	1	290.52	288.50	1.2	1,410	0.08%
2023/12/14	1.1	293.91	5	293.10	293.00	-3.9	1,463	-0.27%
2023/12/13	4.2	291.94	27	291.94	289.50	-22.8	1,526	-1.49%
2023/12/12	2	293.00	78.1	293.58	290.00	-76.1	1,584	-4.80%
2023/12/11	1	289.50	1.6	292.48	293.00	-0.6	1,615	-0.04%
2023/12/08	0	293.00	7	292.79	292.00	-7	1,670	-0.42%
2023/12/07	2.1	288.77	6.2	288.89	288.00	-4.1	1,747	-0.23%
2023/12/06	1	286.00	6	287.92	290.50	-5	1,871	-0.27%
2023/12/05	2	284.25	1.5	285.38	284.50	0.6	1,910	0.03%
2023/12/04	1	293.00	5	292.40	291.50	-4	1,937	-0.21%
2023/12/01	1	292.00	7	292.43	292.00	-6	2,018	-0.30%
2023/11/30	5.3	293.78	9.7	291.46	289.00	-4.5	2,143	-0.21%
2023/11/29	3	295.67	10	294.60	294.50	-7	2,153	-0.33%
2023/11/28	1.4	291.18	3	291.00	294.00	-1.6	2,154	-0.07%
2023/11/27	6.2	292.28	3	292.83	289.00	3.2	2,151	0.15%
2023/11/24	1	292.00	6	291.75	293.50	-5	2,168	-0.23%
2023/11/22	10	296.15	9.8	295.40	296.00	0.2	2,179	0.01%
2023/11/21	1	290.50	1	291.50	289.50	0	2,179	0.00%
2023/11/20	7	294.14	9.7	295.79	291.00	-2.7	2,196	-0.12%
2023/11/17	2	292.00	5.2	292.39	294.00	-3.2	2,182	-0.14%
2023/11/16	4.4	286.15	17.2	285.27	285.00	-12.8	2,163	-0.59%
2023/11/15	2.6	292.60	14	291.71	291.50	-11.4	2,153	-0.53%
2023/11/14	3	290.50	16.8	291.56	292.00	-13.8	2,152	-0.64%
2023/11/13	3.1	287.00	2.3	287.39	287.00	0.8	2,156	0.04%
2023/11/10	15	286.96	13	284.46	284.50	2	2,169	0.09%
2023/11/09	1	291.00	4.2	291.36	289.00	-3.2	2,192	-0.14%
2023/11/08	5	289.90	25	291.06	288.50	-20	2,201	-0.91%
2023/11/07	24	290.29	5.1	291.19	290.50	19	2,207	0.86%
2023/11/06	5.2	284.61	0.4	285.50	285.50	4.8	2,204	0.22%
2023/11/03	38.1	287.61	4	286.00	283.00	34.1	2,222	1.54%
2023/11/02	9.4	291.31	16.9	292.06	296.50	-7.5	2,199	-0.34%
2023/11/01	7.6	288.13	8	288.88	290.00	-0.5	2,204	-0.02%
2023/10/31	2	287.00	10.2	286.52	285.00	-8.2	2,249	-0.36%
2023/10/30	6.1	284.11	10.3	284.26	285.00	-4.2	2,303	-0.18%
2023/10/27	2.5	272.00	0	0.00	270.50	2.5	2,318	0.11%
2023/10/26	0.1	274.00	1	276.00	274.50	-1	2,322	-0.04%
2023/10/25	1.2	276.63	5	275.50	275.50	-3.8	2,322	-0.16%
2023/10/24	0	276.00	5.4	272.30	279.50	-5.4	2,337	-0.23%
2023/10/23	17.4	286.91	1.1	279.72	276.50	16.3	2,340	0.70%
2023/10/20	3.1	284.00	5.4	285.32	287.00	-2.3	2,323	-0.10%
2023/10/19	26.2	287.36	12.1	286.71	284.50	14.1	2,309	0.61%
2023/10/18	7.1	282.22	2.5	283.18	282.50	4.6	2,282	0.20%
2023/10/17	17.2	280.21	14.1	279.83	278.50	3.1	2,255	0.14%
2023/10/16	2	272.50	11	266.91	272.00	-9	2,263	-0.40%
2023/10/13	1	272.50	7	273.29	271.50	-6	2,265	-0.26%
2023/10/12	11.2	270.55	1	270.00	272.00	10.2	2,276	0.45%
2023/10/11	1	276.00	1	275.06	274.50	0	2,273	0.00%
2023/10/06	1.1	276.07	3	276.67	276.00	-1.9	2,340	-0.08%
2023/10/05	0.1	280.99	1	278.50	278.50	-0.9	2,386	-0.04%
2023/10/04	2	280.51	2	282.25	281.50	0	2,406	0.00%
2023/10/03	10.3	283.65	10.5	283.67	280.00	-0.2	2,411	-0.01%
2023/10/02	6	276.00	6.2	278.74	277.50	-0.2	2,399	-0.01%
2023/09/28	6	278.08	7	278.93	278.50	-1	2,394	-0.04%
2023/09/27	13.1	276.54	22.1	275.30	278.50	-8.9	2,398	-0.37%
2023/09/26	9.6	279.01	8.7	279.93	278.50	0.8	2,380	0.03%
2023/09/25	4.1	282.99	104	282.33	282.50	-99.9	2,371	-4.21%	大賣/
2023/09/22	11	283.18	18	280.75	285.00	-7	2,370	-0.29%
2023/09/21	8.1	284.56	6.2	283.50	284.50	1.9	2,371	0.08%
2023/09/20	18.1	295.96	22.5	289.99	286.50	-4.4	2,359	-0.19%
2023/09/19	9.1	290.89	20.8	292.85	295.50	-11.7	2,340	-0.50%
2023/09/18	34.8	299.94	26.6	301.44	293.00	8.2	2,278	0.36%
2023/09/15	21.3	307.87	49.9	307.37	302.50	-28.5	2,202	-1.29%
2023/09/14	236	301.78	50.2	300.05	300.00	185.9	2,129	8.73%	大買/鉅額交易
2023/09/13	46.2	295.34	29.6	294.14	295.00	16.5	2,083	0.79%
2023/09/12	25.3	291.99	110.1	294.74	292.00	-84.8	2,032	-4.17%	大賣/
2023/09/11	311.1	291.82	69.1	290.74	291.50	242	1,953	12.39%	大買/鉅額交易
2023/09/08	7.1	275.28	21.2	276.17	277.50	-14	1,835	-0.76%
2023/09/07	29.2	275.23	34.6	273.30	271.50	-5.4	1,800	-0.30%
2023/09/06	114.1	274.35	267.5	273.80	273.50	-153.4	1,764	-8.69%	大買/大賣/鉅額交易
2023/09/05	299	275.65	69.5	272.18	279.00	229.6	1,684	13.63%	大買/鉅額交易
2023/09/04	18.4	253.31	23.4	253.88	255.00	-4.9	1,563	-0.32%
2023/09/01	4.3	249.21	4	249.50	250.50	0.3	1,544	0.02%
2023/08/31	1.1	248.45	1	248.50	250.00	0.1	1,542	0.00%
2023/08/30	4	247.75	9.9	247.04	248.50	-5.9	1,553	-0.38%
2023/08/29	7.2	243.14	5.9	243.69	244.00	1.3	1,535	0.08%
2023/08/28	12.8	241.16	12.1	241.67	243.50	0.8	1,513	0.05%
2023/08/25	7	237.50	7.2	237.51	236.00	-0.2	1,490	-0.02%
2023/08/24	4.2	240.06	9.4	240.15	242.00	-5.1	1,466	-0.35%
2023/08/23	3	235.00	0	0.00	236.00	3	1,447	0.21%
2023/08/22	1.2	236.41	1	235.50	235.00	0.2	1,454	0.01%
2023/08/21	1	234.00	2.1	235.81	237.00	-1.1	1,453	-0.08%
2023/08/18	22.8	234.24	24	236.94	233.50	-1.2	1,448	-0.08%
2023/08/17	7	240.28	5.4	239.96	239.00	1.6	1,437	0.11%
2023/08/16	3	238.50	5.4	238.81	239.50	-2.4	1,423	-0.17%
2023/08/15	48.3	238.86	45.3	237.87	239.50	3	1,409	0.21%
2023/08/14	5.3	234.38	5.1	235.18	237.00	0.2	1,379	0.01%
2023/08/11	6	237.17	10.1	236.55	236.50	-4.1	1,375	-0.30%
2023/08/10	6.1	234.73	3	233.50	235.50	3.1	1,374	0.22%
2023/08/09	13.1	233.57	11.2	234.45	236.50	1.9	1,376	0.14%
2023/08/08	2.2	234.30	4.3	232.19	236.50	-2	1,347	-0.15%
2023/08/07	44.3	236.07	48.3	235.48	235.50	-4	1,334	-0.30%
2023/08/04	18	235.83	27.2	234.23	234.00	-9.2	1,299	-0.71%
2023/08/02	28.3	233.73	38.1	232.89	230.00	-9.8	1,240	-0.79%
2023/08/01	15.2	227.37	24.4	225.68	230.50	-9.2	1,170	-0.78%
2023/07/31	8.5	221.08	5	220.40	220.00	3.5	1,128	0.31%
2023/07/28	27.4	219.19	3	220.00	219.00	24.4	1,128	2.16%
2023/07/27	5	218.80	17.2	215.59	219.50	-12.2	1,122	-1.08%
2023/07/26	14.5	208.68	27	207.72	207.50	-12.5	1,104	-1.13%
2023/07/25	5	213.80	7	213.93	213.00	-2	1,092	-0.18%
2023/07/24	8.1	215.64	3	215.50	214.50	5.1	1,087	0.47%
2023/07/21	5	217.41	2	220.50	221.00	3	1,087	0.28%
2023/07/20	9.6	221.83	1	221.00	221.00	8.6	1,103	0.78%
2023/07/19	6	220.58	7.2	222.12	224.00	-1.2	1,105	-0.11%
2023/07/18	9.4	214.81	4	214.13	216.00	5.4	1,106	0.49%
2023/07/17	35.3	218.06	13.4	218.48	216.50	22	1,106	1.99%
2023/07/14	6.2	221.36	4.2	222.24	220.00	2	1,107	0.19%
2023/07/13	30.7	225.63	14	224.04	219.00	16.7	1,114	1.50%
2023/07/12	10	246.10	8.3	246.76	246.50	1.8	1,077	0.17%
2023/07/11	8	247.75	11	246.82	246.00	-3	1,053	-0.28%
2023/07/10	8.2	246.09	6.5	248.39	248.00	1.8	1,046	0.17%
2023/07/07	8.4	246.19	17.4	246.23	248.50	-9	1,060	-0.85%
2023/07/06	1	247.50	9.1	247.51	250.50	-8.1	1,113	-0.72%
2023/07/05	7	248.00	31.1	247.90	246.50	-24.1	1,110	-2.17%
2023/07/04	34.4	247.59	16.4	246.52	250.00	18	1,111	1.62%
2023/07/03	14.4	240.23	31.1	241.95	244.50	-16.6	1,090	-1.53%
2023/06/30	4	234.13	2	233.50	234.50	2	1,080	0.19%
2023/06/29	13	241.23	4.1	241.61	239.00	8.9	1,076	0.83%
2023/06/28	18.2	237.62	8	237.63	238.00	10.2	1,076	0.95%
2023/06/27	6.1	235.57	11.1	233.03	233.00	-5	1,129	-0.44%
2023/06/26	2.4	232.01	0.6	232.25	231.00	1.7	1,142	0.15%
2023/06/21	1	235.00	6	237.00	236.50	-5	1,154	-0.43%
2023/06/20	2	233.51	5.2	234.83	236.00	-3.2	1,174	-0.27%
2023/06/19	11	235.95	7.1	235.15	235.50	3.9	1,215	0.32%
2023/06/16	4	236.37	2	236.99	238.50	2	1,257	0.16%
2023/06/15	3.2	238.10	10.5	238.05	239.00	-7.3	1,300	-0.56%
2023/06/14	14	238.79	3	238.00	238.00	11	1,413	0.78%
2023/06/13	4.1	240.37	12.3	239.92	239.50	-8.2	1,429	-0.58%
2023/06/12	7.1	237.06	11.1	237.32	239.00	-4	1,427	-0.28%
2023/06/09	0	235.50	13.1	235.01	237.50	-13.1	1,418	-0.92%
2023/06/08	8.1	234.50	1.3	236.00	234.50	6.8	1,430	0.48%
2023/06/07	12.1	233.22	81	234.38	235.50	-68.9	1,454	-4.74%
2023/06/06	5.4	231.28	2.2	231.50	231.50	3.2	1,449	0.22%
2023/06/05	8.2	232.72	5.4	232.64	234.00	2.9	1,456	0.20%
2023/06/02	2.2	225.02	2.2	225.59	226.00	0	1,451	0.00%
2023/06/01	2	222.50	0	226.50	223.00	2	1,466	0.14%
2023/05/31	5	226.29	3.4	225.71	225.00	1.6	1,488	0.11%
2023/05/30	1.1	223.55	2	226.00	223.50	-0.9	1,495	-0.06%
2023/05/29	11.2	224.43	7.1	224.94	225.50	4.1	1,518	0.27%
2023/05/26	7.7	221.22	1	225.50	221.00	6.7	1,551	0.43%
2023/05/25	5.7	223.05	6.1	224.26	224.50	-0.3	1,596	-0.02%
2023/05/24	2.3	223.67	0	0.00	223.50	2.3	1,663	0.14%
2023/05/23	3.1	224.55	10	224.50	226.00	-6.9	1,788	-0.39%
2023/05/22	0	0.00	2.3	224.63	224.00	-2.3	1,844	-0.12%
2023/05/19	0.4	223.13	1	223.00	223.50	-0.6	1,914	-0.03%
2023/05/18	5.1	223.00	3	223.50	222.50	2.1	1,936	0.11%
2023/05/17	12	221.38	1	222.96	222.50	11	1,953	0.56%
2023/05/16	0	0.00	3.3	221.77	220.50	-3.3	1,949	-0.17%
2023/05/15	3.2	215.28	1	214.50	215.00	2.2	1,937	0.11%
2023/05/12	5.2	218.56	5	217.20	220.00	0.2	1,960	0.01%
2023/05/11	9	219.72	2	219.00	218.00	7	1,984	0.35%
2023/05/10	0	0.00	12.1	224.34	223.00	-12.1	2,054	-0.59%
2023/05/09	2.2	220.59	5	221.10	220.50	-2.8	2,071	-0.14%
2023/05/08	2	223.00	0.8	224.17	223.50	1.3	2,088	0.06%
2023/05/05	1	221.00	1.1	223.50	223.50	-0.1	2,108	0.00%
2023/05/04	7	223.71	0	0.00	222.50	7	2,137	0.33%
2023/05/03	0.1	227.00	0	0.00	226.50	0.1	2,191	0.00%
2023/05/02	2	228.50	5	229.10	228.50	-3	2,313	-0.13%
2023/04/28	6	228.67	7	226.00	227.50	-1	2,365	-0.04%
2023/04/27	6.1	221.39	2	221.75	221.50	4.1	2,360	0.17%
2023/04/26	8.1	219.05	4	217.50	221.50	4.1	2,354	0.17%
2023/04/25	12.3	223.79	12.3	221.59	219.50	0	2,351	0.00%
2023/04/24	1.4	229.94	102	231.23	229.00	-100.7	2,330	-4.32%	大賣/
2023/04/21	4.6	233.13	0	0.00	229.50	4.6	2,327	0.20%
2023/04/20	4.7	238.23	1	238.05	236.50	3.7	2,317	0.16%
2023/04/19	4.1	243.51	0.4	243.55	240.50	3.6	2,331	0.16%
2023/04/18	8.1	247.44	6	246.00	245.00	2	2,353	0.09%
2023/04/17	7.1	255.02	11.1	256.64	250.00	-4	2,362	-0.17%
2023/04/14	3.2	251.81	4.1	251.92	253.00	-0.9	2,356	-0.04%
2023/04/13	5.2	249.91	7	248.14	245.50	-1.9	2,364	-0.08%
2023/04/12	7	251.64	7	250.86	252.50	0	2,351	0.00%
2023/04/11	6	249.00	30.9	248.48	250.50	-24.9	2,318	-1.07%
2023/04/10	5	241.90	2	242.26	240.50	3	2,250	0.13%
2023/04/07	16	238.72	4.3	238.72	239.50	11.8	2,247	0.52%
2023/04/06	5.2	235.20	5.6	236.73	235.00	-0.4	2,228	-0.02%
2023/03/31	3.1	236.43	4	238.48	237.50	-0.9	2,222	-0.04%
2023/03/30	4	234.00	2	235.50	234.50	2	2,202	0.09%
2023/03/29	5.1	232.81	4	234.88	233.00	1.1	2,195	0.05%
2023/03/28	18.4	241.99	10	240.25	235.50	8.4	2,189	0.38%
2023/03/27	4.1	241.44	4	241.00	243.00	0.1	2,127	0.00%
2023/03/24	1.9	238.93	5.1	239.63	240.00	-3.3	2,115	-0.15%
2023/03/23	10	238.55	9	238.56	239.50	1	2,111	0.05%
2023/03/22	3	239.17	15.3	239.78	241.00	-12.3	2,098	-0.58%
2023/03/21	14.2	238.05	21.5	239.09	237.50	-7.3	2,061	-0.35%
2023/03/20	12	231.71	16.1	231.66	233.00	-4	2,014	-0.20%
2023/03/17	37.5	228.90	61.6	231.19	224.50	-24.1	1,973	-1.22%
2023/03/16	50.3	229.03	29.2	226.54	227.50	21.2	1,866	1.13%
2023/03/15	5.1	226.20	2.1	226.51	225.00	3.1	1,855	0.16%
2023/03/14	21.1	221.96	2.2	222.04	221.00	18.9	1,871	1.01%
2023/03/13	1.2	221.18	3.2	220.95	224.50	-1.9	1,888	-0.10%
2023/03/10	10.4	226.43	14	229.04	223.50	-3.7	1,881	-0.19%
2023/03/09	1	233.00	1	233.50	233.00	0	1,870	0.00%
2023/03/08	42	234.83	14	234.39	234.50	28	1,873	1.50%
2023/03/07	2.2	230.68	161	231.51	231.50	-158.8	1,861	-8.53%	大賣/鉅額交易
2023/03/06	57	233.87	10	235.45	233.00	47	1,851	2.54%
2023/03/03	8	233.44	6	231.92	229.50	2	1,840	0.11%
2023/03/02	7	230.50	3	229.50	232.50	4	1,832	0.22%
2023/03/01	21	230.36	34.1	230.67	230.00	-13.1	1,824	-0.72%
2023/02/24	26.4	229.13	15	229.50	228.00	11.4	1,806	0.63%
2023/02/23	13	238.50	5.5	237.97	236.50	7.5	1,774	0.42%
2023/02/22	15.8	233.56	28.1	232.72	233.00	-12.3	1,743	-0.70%
2023/02/21	20.2	238.36	37	239.14	243.00	-16.9	1,700	-0.99%
2023/02/20	15.3	222.65	17.9	223.55	226.00	-2.6	1,603	-0.16%
2023/02/17	30	219.08	12.1	219.50	217.50	17.9	1,578	1.13%
2023/02/16	5.1	212.29	4	213.75	214.50	1.1	1,565	0.07%
2023/02/15	7.4	208.88	23	207.91	208.50	-15.6	1,628	-0.96%
2023/02/14	7	212.00	2	212.00	210.50	5	1,710	0.29%
2023/02/13	2	209.75	3	210.83	211.00	-1	1,853	-0.05%
2023/02/10	25.1	211.94	17.6	210.87	211.00	7.4	1,908	0.39%
2023/02/09	15.1	218.07	9.6	218.63	216.50	5.5	1,892	0.29%
2023/02/08	22	218.09	70.5	220.46	222.50	-48.5	1,877	-2.59%
2023/02/07	3	215.17	5.5	215.99	215.00	-2.5	1,805	-0.14%
2023/02/06	3	211.67	5.5	211.91	212.50	-2.5	1,788	-0.14%
2023/02/03	6.1	214.12	5.1	214.10	210.50	1	1,777	0.06%
2023/02/02	13.3	214.99	8.3	214.54	215.00	5	1,762	0.28%
2023/02/01	43	213.43	25.3	212.70	214.50	17.8	1,751	1.01%
2023/01/31	53.2	207.55	73.3	209.08	211.50	-20.1	1,696	-1.19%
2023/01/30	16	195.09	37.8	194.71	196.50	-21.8	1,583	-1.38%
2023/01/17	1	185.00	5	186.30	186.50	-4	1,537	-0.26%
2023/01/16	3.1	183.84	2	184.50	184.00	1.1	1,548	0.07%
2023/01/13	2.1	188.38	6	186.17	183.00	-3.9	1,563	-0.25%
2023/01/12	2	187.75	2.1	186.51	187.00	-0.1	1,572	0.00%
2023/01/11	7.1	186.72	3	187.17	186.50	4.1	1,586	0.26%
2023/01/10	8.5	187.16	8	186.44	185.00	0.5	1,629	0.03%
2023/01/09	7.3	190.31	6.3	190.38	190.00	1.1	1,648	0.06%
2023/01/06	10.4	189.70	15.1	189.74	189.00	-4.7	1,646	-0.29%
2023/01/05	15.2	187.91	20.1	188.39	186.50	-4.9	1,626	-0.30%
2023/01/04	9	185.17	8	185.81	185.00	1	1,611	0.06%
2023/01/03	0	0.00	26.1	184.60	185.50	-26.1	1,604	-1.63%
2022/12/30	1.1	178.00	0	0.00	177.50	1.1	1,578	0.07%
2022/12/29	1	174.00	1	177.00	178.00	0	1,591	0.00%
2022/12/28	2	174.75	8	175.19	176.00	-6	1,602	-0.37%
2022/12/27	2	178.00	16.1	177.94	178.00	-14.1	1,617	-0.87%
2022/12/26	4	172.88	3	172.50	172.00	1	1,614	0.06%
2022/12/23	3.1	169.88	4	170.38	173.50	-0.9	1,638	-0.06%
2022/12/22	5	174.30	2	174.50	174.00	3	1,649	0.18%
2022/12/21	8.3	173.02	2	173.00	172.50	6.3	1,661	0.38%
2022/12/20	17.5	176.97	48	174.19	172.50	-30.5	1,668	-1.83%
2022/12/19	4.1	181.63	4	179.50	179.50	0.1	1,677	0.01%
2022/12/16	1	185.00	25	184.62	185.00	-24	1,675	-1.43%
2022/12/15	3	181.50	8.5	182.41	183.00	-5.5	1,662	-0.33%
2022/12/14	1	177.50	1.1	179.61	181.00	-0.1	1,653	-0.01%
2022/12/13	15.2	178.94	11	178.77	176.50	4.2	1,651	0.25%
2022/12/12	5.2	178.63	8	178.94	179.00	-2.9	1,659	-0.17%
2022/12/09	7.3	180.84	3	180.50	179.50	4.3	1,675	0.26%
2022/12/08	5.3	181.00	1.1	179.30	181.00	4.2	1,673	0.25%
2022/12/07	16.2	182.95	2	180.75	180.50	14.2	1,678	0.85%
2022/12/06	24.5	188.68	22.7	186.05	184.50	1.8	1,684	0.11%
2022/12/05	20	192.60	3	192.33	192.00	17	1,665	1.02%
2022/12/02	15.1	191.83	18	191.75	192.00	-2.9	1,657	-0.18%
2022/12/01	15.1	194.00	8	194.63	194.00	7.1	1,663	0.43%
2022/11/30	6	189.42	4.3	190.23	190.50	1.7	1,653	0.10%
2022/11/29	3.2	187.39	0	188.00	188.00	3.2	1,675	0.19%
2022/11/28	15	189.33	15	188.60	188.00	0	1,693	0.00%
2022/11/25	14.1	189.30	9.1	188.36	188.50	5	1,711	0.29%
2022/11/24	66	190.95	5.2	190.26	192.00	60.8	1,717	3.54%
2022/11/23	4.3	187.43	3	187.83	186.50	1.3	1,717	0.08%
2022/11/22	5.2	186.54	3	187.33	186.50	2.2	1,735	0.13%
2022/11/21	6.3	188.93	3.1	187.26	187.00	3.2	1,762	0.18%
2022/11/18	3	192.00	7	192.71	189.50	-4	1,780	-0.22%
2022/11/17	14.1	191.85	12.1	192.23	193.00	2	1,780	0.11%
2022/11/16	10.1	192.83	10.2	192.75	192.00	-0.1	1,791	-0.01%
2022/11/15	7	189.29	22	188.59	190.50	-15	1,839	-0.82%
2022/11/14	32.9	190.69	13.2	189.28	189.50	19.7	1,836	1.07%
2022/11/11	43.6	201.18	45	200.98	196.00	-1.5	1,828	-0.08%
2022/11/10	65.2	195.28	57.5	195.17	197.00	7.8	1,764	0.44%
2022/11/09	60.1	190.62	64.4	190.74	195.00	-4.3	1,682	-0.25%
2022/11/08	24.2	184.24	34.7	183.83	180.00	-10.5	1,570	-0.67%
2022/11/07	0.1	178.36	4	175.63	178.50	-3.9	1,581	-0.25%
2022/11/04	5	172.40	2	173.75	174.00	3	1,580	0.19%
2022/11/03	6	172.33	0	0.00	173.50	6	1,581	0.38%
2022/11/02	1.1	172.45	4	172.38	172.00	-2.9	1,590	-0.18%
2022/11/01	2	169.25	4.3	169.10	169.50	-2.3	1,591	-0.15%
2022/10/31	4	165.75	4.1	166.15	165.50	-0.1	1,598	-0.01%
2022/10/28	8.5	166.86	2	164.50	164.00	6.5	1,603	0.41%
2022/10/27	4.1	169.03	8	170.00	171.50	-3.9	1,618	-0.24%
2022/10/26	2	168.25	2.2	167.63	166.50	-0.2	1,634	-0.01%
2022/10/25	2	170.00	3.1	171.37	168.00	-1.1	1,633	-0.06%
2022/10/24	4.2	176.80	12.1	175.95	173.50	-8	1,663	-0.48%
2022/10/21	3.1	174.42	2.1	173.21	170.50	1	1,664	0.06%
2022/10/20	5.7	174.46	6	174.83	175.00	-0.3	1,663	-0.02%
2022/10/19	3	179.31	6	179.33	176.50	-3	1,662	-0.18%
2022/10/18	32.2	179.78	29	179.74	180.00	3.2	1,674	0.19%
2022/10/17	13.2	173.22	8.2	172.79	178.00	5	1,693	0.30%
2022/10/14	3.1	165.62	16.1	165.87	169.50	-13	1,688	-0.77%
2022/10/13	10.2	158.52	3.3	157.73	156.00	6.9	1,706	0.41%
2022/10/12	4	165.63	2.5	163.50	165.00	1.5	1,700	0.09%
2022/10/11	8	166.56	5	167.70	166.00	3	1,710	0.18%
2022/10/07	3.2	173.91	11	174.09	174.50	-7.9	1,712	-0.46%
2022/10/06	3.5	174.21	18.2	173.95	175.50	-14.7	1,740	-0.85%
2022/10/05	8	172.56	3	171.00	170.50	5	1,768	0.28%
2022/10/04	4.1	169.12	3	169.50	170.50	1.1	1,794	0.06%
2022/10/03	0	0.00	5	165.50	164.50	-5	1,787	-0.28%
2022/09/30	5	160.70	15	161.10	164.50	-10	1,810	-0.55%
2022/09/29	6	158.84	9	159.61	159.00	-3	1,807	-0.17%
2022/09/28	2.1	157.00	10	159.00	155.00	-7.9	1,810	-0.44%
2022/09/27	5.2	157.15	5.2	158.45	160.50	0.1	1,812	0.00%
2022/09/26	7.3	158.63	8.3	157.45	157.00	-1	1,815	-0.05%
2022/09/23	2.3	166.42	2	165.75	165.00	0.3	1,824	0.02%
2022/09/22	4.2	165.09	3	166.17	169.50	1.2	1,832	0.07%
2022/09/21	4.1	168.13	0	0.00	168.00	4.1	1,841	0.22%
2022/09/20	1.1	170.91	18	169.22	171.00	-16.9	1,848	-0.91%
2022/09/19	10.1	168.05	7	167.21	168.50	3.1	1,854	0.17%
2022/09/16	13.1	172.20	20.1	172.36	170.50	-7	1,856	-0.37%
2022/09/15	13.1	178.88	0.6	179.35	176.00	12.5	1,872	0.67%
2022/09/14	8	178.19	27.1	178.02	178.00	-19.1	1,895	-1.01%
2022/09/13	16.1	182.43	6.1	183.39	180.00	10.1	1,889	0.53%
2022/09/12	4.1	179.76	17.2	179.27	180.00	-13.1	1,886	-0.69%
2022/09/08	12.7	176.25	4.2	175.42	177.50	8.4	1,904	0.44%
2022/09/07	17.1	173.56	9	172.67	172.50	8.1	1,899	0.43%
2022/09/06	8.4	176.27	5	175.40	174.00	3.4	1,888	0.18%
2022/09/05	19.6	180.62	273.3	180.65	178.00	-253.6	1,884	-13.46%	大賣/鉅額交易
2022/09/02	6.6	188.19	7.2	188.73	187.50	-0.7	1,856	-0.04%
2022/09/01	9.3	189.35	5	189.30	187.50	4.3	1,839	0.23%
2022/08/31	7.2	189.81	7.3	190.66	190.50	-0.1	1,831	-0.01%
2022/08/30	1.7	188.89	5.4	188.80	190.50	-3.7	1,852	-0.20%
2022/08/29	46.3	184.38	12	183.58	185.50	34.3	1,841	1.86%
2022/08/26	12	191.92	14	191.21	189.50	-2	1,829	-0.11%
2022/08/25	17	189.47	9	189.33	188.50	8	1,811	0.44%
2022/08/24	222.1	187.15	7	186.93	186.00	215.1	1,821	11.81%	大買/鉅額交易
2022/08/23	8	186.69	20	187.33	188.50	-12	1,810	-0.66%
2022/08/22	24.4	188.67	31.1	188.78	188.00	-6.7	1,794	-0.37%
2022/08/19	16.2	179.75	1	179.50	179.50	15.2	1,730	0.88%
2022/08/18	15	177.07	78.2	172.98	180.50	-63.2	1,706	-3.70%
2022/08/17	18.5	173.02	14	173.21	172.50	4.5	1,667	0.27%
2022/08/16	7.3	178.42	3	176.67	176.00	4.2	1,652	0.26%
2022/08/15	28.1	178.75	15	178.73	180.00	13.1	1,643	0.80%
2022/08/12	90	174.41	53.1	176.14	179.50	36.9	1,602	2.30%
2022/08/11	3	167.17	10.6	168.42	168.50	-7.6	1,544	-0.49%
2022/08/10	7	164.29	3	164.67	163.00	4	1,531	0.26%
2022/08/09	12	167.25	11.3	167.81	167.00	0.8	1,526	0.05%
2022/08/08	4.3	165.98	7	166.07	166.50	-2.7	1,521	-0.18%
2022/08/05	8.1	164.75	8	164.25	166.00	0.1	1,519	0.00%
2022/08/04	0.2	158.50	5.3	158.05	160.00	-5.1	1,519	-0.33%
2022/08/03	21.2	158.80	12	158.17	159.00	9.2	1,510	0.61%
2022/08/02	4.1	162.50	7	162.07	161.00	-2.9	1,492	-0.20%
2022/08/01	6	167.75	2.5	168.40	167.00	3.5	1,478	0.24%
2022/07/29	7	168.07	12.2	166.99	167.50	-5.2	1,477	-0.35%
2022/07/28	8.3	161.84	4	160.13	160.00	4.3	1,453	0.30%
2022/07/27	8.1	162.53	15	161.27	163.50	-6.9	1,446	-0.48%
2022/07/26	9.3	159.57	4	159.88	160.00	5.3	1,438	0.37%
2022/07/25	17.2	162.50	12	162.67	164.00	5.2	1,440	0.36%
2022/07/22	20.5	168.58	31.5	168.00	169.00	-11	1,432	-0.77%
2022/07/21	28.3	158.39	15.1	159.64	162.00	13.3	1,391	0.95%
2022/07/20	10.3	155.38	9.4	155.58	155.50	1	1,379	0.07%
2022/07/19	1.1	145.73	8	147.50	148.00	-6.9	1,361	-0.51%
2022/07/18	4.1	147.74	7.2	146.39	148.00	-3.1	1,375	-0.22%
2022/07/15	7	142.07	2.1	142.04	142.00	5	1,376	0.36%
2022/07/14	5	139.99	6.5	140.95	142.50	-1.5	1,371	-0.11%
2022/07/13	17.7	171.10	7.2	171.15	170.00	10.5	1,340	0.79%
2022/07/12	20.5	174.99	135	174.58	170.50	-114.5	1,298	-8.82%	大賣/鉅額交易
2022/07/11	16	188.44	5.8	187.32	186.00	10.2	1,270	0.80%
2022/07/08	11.1	185.90	8.4	186.32	189.00	2.7	1,267	0.22%
2022/07/07	11	182.82	5	183.40	185.50	6	1,242	0.48%
2022/07/06	5.2	184.69	2.2	187.32	181.50	3	1,239	0.25%
2022/07/05	9	186.33	7.1	187.36	190.00	2	1,251	0.16%
2022/07/04	2	187.50	1	190.50	187.00	1	1,244	0.08%
2022/07/01	11.5	192.96	16.2	192.81	188.00	-4.7	1,253	-0.38%
2022/06/30	5.3	201.29	3	200.17	200.00	2.3	1,230	0.18%
2022/06/29	1.2	200.50	1.1	204.07	206.00	0.2	1,225	0.01%
2022/06/28	10.1	204.86	29	206.36	203.00	-18.9	1,225	-1.54%
2022/06/27	24.2	212.69	2.1	210.92	211.00	22.1	1,240	1.78%
2022/06/24	3	207.33	24	209.13	207.00	-21	1,247	-1.68%
2022/06/23	6.6	203.55	31.5	203.01	202.50	-24.9	1,243	-2.00%
2022/06/22	13.3	213.22	14	215.93	207.00	-0.7	1,226	-0.06%
2022/06/21	1.1	223.36	6	220.67	224.50	-5	1,203	-0.41%
2022/06/20	6.4	224.61	4	219.13	218.00	2.4	1,211	0.20%
2022/06/17	8.4	230.23	8	229.20	228.00	0.3	1,219	0.03%
2022/06/16	1	244.00	2	240.75	236.00	-1	1,215	-0.08%
2022/06/15	0.1	244.38	2.1	244.52	242.50	-2	1,313	-0.15%
2022/06/14	6.2	238.80	4.1	238.48	245.50	2.1	1,364	0.15%
2022/06/13	3	241.17	1	240.02	240.00	2	1,374	0.15%
2022/06/10	2	247.25	3	246.83	247.00	-1	1,416	-0.07%
2022/06/09	12.6	248.80	6.1	249.50	249.50	6.5	1,432	0.45%
2022/06/08	18.5	253.77	7.1	253.32	252.50	11.4	1,441	0.79%
2022/06/07	3.1	258.74	3	259.67	260.50	0.1	1,487	0.01%
2022/06/06	6	259.83	9	260.17	259.00	-3	1,514	-0.20%
2022/06/02	4.1	263.97	4.1	263.75	262.50	0	1,529	0.00%
2022/06/01	7.2	264.82	8.2	264.68	264.00	-1.1	1,542	-0.07%
2022/05/31	2	254.55	9.3	256.74	258.00	-7.3	1,511	-0.48%
2022/05/30	8.2	251.68	5.2	251.73	254.00	3	1,517	0.20%
2022/05/27	8	241.56	4.1	242.88	244.00	4	1,523	0.26%
2022/05/26	20.1	237.87	23	235.96	235.50	-2.9	1,526	-0.19%
2022/05/25	15.1	235.74	16.1	236.26	238.50	-1.1	1,537	-0.07%
2022/05/24	15.4	241.02	10	237.90	237.00	5.4	1,560	0.35%
2022/05/23	1.1	242.67	3	242.83	242.00	-1.9	1,578	-0.12%
2022/05/20	0.2	248.01	3	247.34	247.00	-2.8	1,595	-0.18%
2022/05/19	11	245.64	4.1	245.47	248.00	6.9	1,609	0.43%
2022/05/18	7.3	251.91	9	251.50	250.50	-1.7	1,608	-0.11%
2022/05/17	8.1	245.59	5	247.00	247.00	3.1	1,607	0.19%
2022/05/16	3.3	247.40	2	246.75	244.00	1.3	1,622	0.08%
2022/05/13	0	249.50	2	248.50	248.00	-2	1,626	-0.12%
2022/05/12	10	247.65	20.3	247.65	245.50	-10.3	1,642	-0.63%
2022/05/11	2.2	244.24	4.1	245.12	243.00	-1.9	1,682	-0.11%
2022/05/10	5.3	240.70	5.2	242.71	247.00	0.1	1,691	0.01%
2022/05/09	9.3	246.22	5.5	246.91	243.00	3.8	1,689	0.23%
2022/05/06	14.4	252.30	18.4	251.83	251.00	-4	1,693	-0.24%
2022/05/05	8.3	259.09	4	258.13	256.00	4.3	1,702	0.25%
2022/05/04	0.2	259.86	26	256.17	256.00	-25.8	1,694	-1.52%
2022/05/03	2	258.25	1	259.50	259.00	1	1,701	0.06%
2022/04/29	33.1	258.93	6.1	258.91	257.50	27	1,708	1.58%
2022/04/28	2.7	252.30	3.4	253.15	249.50	-0.7	1,716	-0.04%
2022/04/27	16.2	243.68	15.1	244.08	247.00	1.1	1,714	0.07%
2022/04/26	4.3	255.12	3	252.67	252.00	1.3	1,712	0.07%
2022/04/25	47.2	257.56	3	257.00	256.00	44.2	1,721	2.57%
2022/04/22	5.2	261.20	51	261.38	262.00	-45.8	1,732	-2.65%
2022/04/21	14.2	267.05	6	267.58	265.00	8.2	1,742	0.47%
2022/04/20	8.5	273.33	1	274.00	269.00	7.5	1,786	0.42%
2022/04/19	0.2	278.00	2	276.25	274.50	-1.8	1,833	-0.10%
2022/04/18	0	0.00	1	274.50	273.50	-1	1,855	-0.05%
2022/04/15	3.3	275.98	4	275.50	273.50	-0.7	1,870	-0.04%
2022/04/14	6	280.92	7	281.50	280.00	-1	1,895	-0.05%
2022/04/13	1.2	280.98	2.1	281.36	283.50	-0.9	1,912	-0.05%
2022/04/12	4	279.50	4	278.63	279.50	0	1,958	0.00%
2022/04/11	31.4	279.30	6	279.00	277.00	25.4	1,983	1.28%
2022/04/08	3	285.50	1	286.50	286.50	2	1,973	0.10%
2022/04/07	15.5	285.90	5.1	286.99	284.00	10.4	1,983	0.52%
2022/04/06	5	291.80	1	292.06	291.00	4	1,976	0.20%
2022/04/01	10.2	290.14	17	292.62	294.50	-6.8	1,990	-0.34%
2022/03/31	2.1	291.56	13.1	292.20	290.50	-11	1,998	-0.55%
2022/03/30	20.6	294.57	5.2	293.58	292.50	15.3	2,015	0.76%
2022/03/29	8.3	295.53	7.1	296.27	294.00	1.2	2,016	0.06%
2022/03/28	10.1	295.06	9	295.78	297.00	1.1	2,053	0.05%
2022/03/25	7.1	301.22	185.1	300.55	299.00	-178	2,090	-8.51%	大賣/鉅額交易
2022/03/24	13	298.54	4.2	299.86	300.00	8.9	2,164	0.41%
2022/03/23	2.2	302.00	2.1	301.03	301.00	0.1	2,346	0.00%
2022/03/22	27.5	299.19	9.2	299.35	299.50	18.3	2,487	0.73%
2022/03/21	17.4	303.67	3	303.33	303.50	14.4	2,512	0.57%
2022/03/18	46.3	309.65	76	308.38	306.50	-29.7	2,530	-1.18%
2022/03/17	49.7	301.44	17.1	300.92	304.50	32.6	2,439	1.34%
2022/03/16	15.5	295.88	5.1	295.02	293.50	10.4	2,409	0.43%
2022/03/15	21.9	294.24	8.2	294.62	291.50	13.7	2,446	0.56%
2022/03/14	9	302.34	4	303.50	303.00	5	2,467	0.20%
2022/03/11	17	306.68	23.2	304.33	305.50	-6.2	2,513	-0.24%
2022/03/10	38.2	306.44	50.9	306.92	307.00	-12.7	2,515	-0.51%
2022/03/09	6.1	295.34	9.4	295.48	296.50	-3.3	2,504	-0.13%
2022/03/08	7	285.37	10.1	286.53	287.00	-3.1	2,556	-0.12%
2022/03/07	15.6	284.63	7	286.85	284.50	8.6	2,646	0.32%
2022/03/04	2	297.01	2	298.50	296.00	0	2,646	0.00%
2022/03/03	3.4	300.48	3.4	300.49	300.00	0	2,683	0.00%
2022/03/02	3	297.50	4.1	298.05	300.00	-1.1	2,690	-0.04%
2022/03/01	5	293.60	3	295.17	294.50	2	2,687	0.07%
2022/02/25	2.2	292.64	2	291.75	291.50	0.2	2,710	0.01%
2022/02/24	5.2	292.27	11.4	292.14	288.00	-6.2	2,757	-0.22%
2022/02/23	10.2	298.98	10.1	298.64	299.00	0.1	2,762	0.00%
2022/02/22	8.6	293.81	8	291.56	290.50	0.6	2,794	0.02%
2022/02/21	2.2	299.79	18.2	301.19	301.50	-16.1	2,885	-0.56%
2022/02/18	7.2	296.35	3.1	293.68	298.50	4.1	3,020	0.13%
2022/02/17	4.7	296.65	19.2	295.99	294.50	-14.6	3,047	-0.48%
2022/02/16	9.1	298.28	11	298.18	296.00	-1.9	3,107	-0.06%
2022/02/15	6.2	294.43	6	295.08	293.00	0.2	3,126	0.01%
2022/02/14	11.1	291.90	6.2	291.20	290.00	4.9	3,163	0.16%
2022/02/11	34.2	298.89	24.5	298.85	298.00	9.7	3,197	0.30%
2022/02/10	5.4	289.63	10.4	291.09	289.00	-5	3,224	-0.16%
2022/02/09	2.8	290.99	4.2	290.46	293.00	-1.4	3,278	-0.04%
2022/02/08	11	286.32	37.1	285.38	288.00	-26.1	3,375	-0.77%
2022/02/07	27.1	280.15	8.1	281.56	280.00	19	3,425	0.56%
2022/01/26	11.1	283.47	4.8	284.08	282.50	6.3	3,459	0.18%
2022/01/25	11.1	285.26	7.3	286.38	282.00	3.8	3,526	0.11%
2022/01/24	2.3	283.79	2	283.00	287.00	0.3	3,580	0.01%
2022/01/21	9.3	286.23	7	285.93	285.00	2.3	3,690	0.06%
2022/01/20	0.1	292.00	24.1	287.00	293.50	-24	3,782	-0.64%
2022/01/19	20.9	289.94	91	288.59	287.00	-70.1	3,804	-1.84%
2022/01/18	9.3	294.34	68.2	292.97	294.00	-59	3,849	-1.53%
2022/01/17	20.2	289.42	19.1	286.15	294.50	1.1	3,858	0.03%
2022/01/14	30.3	277.84	23.8	277.82	285.50	6.5	3,860	0.17%
2022/01/13	25.5	281.84	23	281.96	280.50	2.5	3,931	0.06%
2022/01/12	14.1	289.64	37	290.19	286.50	-22.9	3,910	-0.59%
2022/01/11	29.8	299.99	10.5	302.07	297.00	19.3	3,877	0.50%
2022/01/10	33.1	300.80	5.6	304.64	307.00	27.5	3,866	0.71%
2022/01/07	17.5	301.05	12.5	300.51	300.00	5	3,861	0.13%
2022/01/06	16.5	306.06	12.6	305.65	307.50	3.9	3,846	0.10%
2022/01/05	22.8	308.79	55.4	308.54	306.00	-32.6	3,848	-0.85%
2022/01/04	16.3	317.85	12.1	316.99	317.00	4.2	3,814	0.11%
2022/01/03	10.1	319.59	13.4	319.93	321.00	-3.3	3,797	-0.09%
2021/12/30	6.3	322.06	5.6	322.39	320.00	0.7	3,809	0.02%
2021/12/29	3.1	320.50	0	0.00	319.50	3.1	3,825	0.08%
2021/12/28	4.5	324.93	0.5	322.72	322.00	4	3,868	0.10%
2021/12/27	16.2	323.52	11	323.45	320.50	5.2	3,900	0.13%
2021/12/24	19.1	323.00	29.2	323.20	320.50	-10.1	3,935	-0.26%
2021/12/23	17.2	321.44	22.6	322.26	320.50	-5.4	3,951	-0.14%
2021/12/22	15.9	326.31	26.3	325.89	321.50	-10.4	3,997	-0.26%
2021/12/21	19.5	322.98	12.2	323.24	325.50	7.3	3,980	0.18%
2021/12/20	54.6	329.49	47.2	331.75	323.00	7.4	3,956	0.19%
2021/12/17	94.7	329.61	85.7	331.62	332.00	9	3,915	0.23%
2021/12/16	33.8	316.74	80.6	316.63	324.00	-46.8	3,764	-1.24%
2021/12/15	16.3	299.58	30.8	300.59	305.00	-14.5	3,654	-0.40%
2021/12/14	21.8	292.25	8.2	292.40	289.50	13.6	3,658	0.37%
2021/12/13	33.1	302.22	11.5	302.09	301.50	21.7	3,658	0.59%
2021/12/10	20.1	299.89	14.4	300.66	300.00	5.7	3,706	0.15%
2021/12/09	26.5	305.03	32	306.72	301.00	-5.5	3,716	-0.15%
2021/12/08	85.2	309.05	38.8	309.40	311.00	46.5	3,699	1.26%
2021/12/07	33.2	304.93	39.3	304.83	306.00	-6.1	3,700	-0.17%
2021/12/06	16.1	299.12	8.4	299.13	298.50	7.7	3,703	0.21%
2021/12/03	35.1	302.57	29.1	300.33	298.00	6	3,750	0.16%
2021/12/02	36.3	297.03	27.3	297.98	298.00	9	3,762	0.24%
2021/12/01	181.3	288.75	39.8	289.86	292.50	141.5	3,835	3.69%	大買/鉅額交易
2021/11/30	11.1	282.30	3.3	281.33	280.50	7.8	3,814	0.20%
2021/11/29	20	273.64	31.2	273.29	277.50	-11.2	3,903	-0.29%
2021/11/26	8.2	280.02	9.7	277.55	276.00	-1.5	3,945	-0.04%
2021/11/25	8.1	282.20	4.2	282.28	281.00	4	4,011	0.10%
2021/11/24	11.5	281.27	22.2	282.87	287.00	-10.7	4,042	-0.26%
2021/11/23	24.8	284.62	28.4	283.76	281.50	-3.7	4,097	-0.09%
2021/11/22	12.2	296.05	16.3	293.83	293.50	-4.1	4,133	-0.10%
2021/11/19	19.4	294.19	13.4	294.93	292.00	6	4,185	0.14%
2021/11/18	52.3	299.40	44.4	298.74	295.00	7.9	4,226	0.19%
2021/11/17	93.2	292.26	83.5	293.24	294.50	9.7	4,156	0.23%
2021/11/16	10.2	283.35	17.1	283.03	279.50	-7	4,088	-0.17%
2021/11/15	52.4	283.63	74.6	283.19	282.00	-22.2	4,145	-0.53%
2021/11/12	21.2	275.65	33.3	275.81	275.00	-12.2	4,275	-0.28%
2021/11/11	32	274.76	37.8	273.85	273.50	-5.8	4,337	-0.13%
2021/11/10	35.7	278.06	13.1	276.85	277.00	22.6	4,362	0.52%
2021/11/09	284.5	275.94	29.2	275.91	274.50	255.3	4,386	5.82%	大買/鉅額交易
2021/11/08	19.5	269.92	17.3	270.47	269.00	2.2	4,397	0.05%
2021/11/05	52.3	265.75	52.2	264.72	267.00	0.1	4,471	0.00%
2021/11/04	20.2	255.21	33.5	255.57	258.00	-13.2	4,509	-0.29%
2021/11/03	13.2	249.74	15	250.70	251.50	-1.8	4,568	-0.04%
2021/11/02	33.5	247.92	15.1	246.86	241.50	18.4	4,599	0.40%
2021/11/01	37.8	261.11	13.2	260.63	256.50	24.6	4,606	0.53%
2021/10/29	40.1	268.18	44.3	269.87	266.50	-4.2	4,638	-0.09%
2021/10/28	44.1	263.28	41.2	265.48	262.00	2.9	4,625	0.06%
2021/10/27	16	251.79	41.2	253.75	255.50	-25.2	4,724	-0.53%
2021/10/26	31	251.24	65.5	251.95	250.00	-34.4	4,991	-0.69%
2021/10/25	62.3	243.77	18.5	242.87	245.50	43.9	5,128	0.86%
2021/10/22	38	242.63	16	243.63	246.00	22	5,276	0.42%
2021/10/21	44.6	246.85	43.1	248.24	238.50	1.5	5,459	0.03%
2021/10/20	30	235.48	19.3	235.80	239.50	10.7	5,474	0.20%
2021/10/19	29.2	231.37	7	231.86	233.00	22.2	5,619	0.39%
2021/10/18	12.3	228.33	19.1	225.88	225.00	-6.8	5,803	-0.12%
2021/10/15	12.5	228.48	15	228.93	229.50	-2.5	5,886	-0.04%
2021/10/14	16.1	223.72	26	221.42	224.00	-9.9	5,979	-0.17%
2021/10/13	13.1	221.74	4	220.63	219.00	9.1	6,072	0.15%
2021/10/12	6.2	230.39	1	230.50	226.50	5.2	6,150	0.08%
2021/10/08	13.2	236.86	18.1	237.30	234.00	-4.8	6,171	-0.08%
2021/10/07	31.1	233.59	21	234.72	236.00	10.1	6,198	0.16%
2021/10/06	8.1	227.82	18	230.25	226.50	-9.9	6,219	-0.16%
2021/10/05	22.3	232.39	23.1	230.90	234.00	-0.8	6,220	-0.01%
2021/10/04	10.4	231.92	13	229.42	225.50	-2.7	6,212	-0.04%
2021/10/01	6.2	242.95	8	243.94	238.50	-1.8	6,222	-0.03%
2021/09/30	10.1	243.56	15.4	242.99	244.00	-5.3	6,236	-0.08%
2021/09/29	23.2	239.56	28.1	242.92	238.00	-5	6,259	-0.08%
2021/09/28	23.5	255.14	15	252.50	251.50	8.5	6,289	0.14%
2021/09/27	16.1	258.69	22	261.23	261.00	-5.9	6,334	-0.09%
2021/09/24	10.2	260.22	17.1	260.09	259.50	-6.8	6,423	-0.11%
2021/09/23	7.1	257.33	9	258.72	255.50	-1.9	6,562	-0.03%
2021/09/22	15.3	257.68	7.1	258.10	260.00	8.2	6,609	0.12%
2021/09/17	18.1	263.57	20	266.00	268.00	-1.9	6,628	-0.03%
2021/09/16	15	262.43	17.1	264.29	262.00	-2.1	6,603	-0.03%
2021/09/15	29.4	256.53	20.8	256.32	259.00	8.6	6,598	0.13%
2021/09/14	32.2	264.50	26.1	265.63	265.00	6	6,601	0.09%
2021/09/13	19.3	268.08	26	265.73	264.00	-6.8	6,631	-0.10%
2021/09/10	128.2	268.79	44.6	269.91	273.00	83.6	6,664	1.25%	大買/
2021/09/09	40.5	268.82	41.2	269.68	267.50	-0.7	6,652	-0.01%
2021/09/08	16.2	263.95	33.1	264.59	263.50	-16.9	6,629	-0.26%
2021/09/07	37.4	262.40	52.3	262.47	261.00	-15	6,637	-0.23%
2021/09/06	67.9	263.74	317.8	264.17	256.00	-249.9	6,635	-3.77%	大賣/鉅額交易
2021/09/03	62.3	282.55	53.4	282.49	279.50	8.8	6,547	0.13%
2021/09/02	158.2	289.86	69.1	289.33	284.50	89	6,613	1.35%	大買/
2021/09/01	62.4	295.31	77.2	295.67	300.00	-14.9	6,627	-0.22%
2021/08/31	41.6	301.06	27.4	297.58	295.00	14.2	6,708	0.21%
2021/08/30	30.3	297.90	27.5	298.86	301.00	2.7	6,707	0.04%
2021/08/27	47.4	300.12	94.2	297.02	299.00	-46.8	6,736	-0.69%
2021/08/26	59.5	309.16	55.7	308.37	300.50	3.8	6,732	0.06%
2021/08/25	61.9	310.76	118.1	310.05	309.00	-56.1	6,766	-0.83%	大賣/
2021/08/24	187.9	318.65	367.1	317.59	314.00	-179.2	6,874	-2.61%	大買/大賣/鉅額交易
2021/08/23	43.3	333.67	27.6	333.79	332.50	15.8	6,958	0.23%
2021/08/20	52.6	322.26	45.9	323.24	323.50	6.7	7,014	0.10%
2021/08/19	52.6	325.27	70.7	326.38	314.50	-18.1	7,030	-0.26%
2021/08/18	110.7	319.25	129.3	319.93	335.00	-18.6	7,063	-0.26%	大買/大賣/
2021/08/17	49.5	339.85	38.9	334.36	327.50	10.6	7,098	0.15%
2021/08/16	29.2	345.58	90.4	346.06	352.00	-61.2	7,156	-0.85%
2021/08/13	37.7	360.20	148.4	362.11	350.00	-110.7	7,179	-1.54%	大賣/鉅額交易
2021/08/12	55	370.93	56.1	370.76	369.50	-1.1	7,299	-0.01%
2021/08/11	104	366.28	119.6	365.94	365.00	-15.5	7,450	-0.21%	大買/大賣/
2021/08/10	57.7	375.95	144.7	376.95	379.50	-87.1	7,468	-1.17%	大賣/
2021/08/09	127.7	380.21	146.3	371.79	363.50	-18.6	7,435	-0.25%	大買/大賣/
2021/08/06	70.6	389.71	68.4	388.70	393.00	2.3	7,460	0.03%
2021/08/05	56.1	389.02	56.1	389.97	389.00	-0.1	7,524	0.00%
2021/08/04	73.3	388.02	70.3	387.66	393.50	3.1	7,638	0.04%
2021/08/03	70.5	393.66	69.7	394.94	391.50	0.9	7,642	0.01%
2021/08/02	145.5	402.69	155.5	400.94	398.50	-10	7,647	-0.13%	大買/大賣/
2021/07/30	187.1	382.83	154.9	385.56	384.00	32.2	7,545	0.43%	大買/大賣/
2021/07/29	86.1	353.78	123	358.90	367.50	-37	7,392	-0.50%	大賣/
2021/07/28	133	349.21	74.5	355.24	344.00	58.4	7,293	0.80%	大買/
2021/07/27	171	374.96	95.2	375.97	382.00	75.9	7,221	1.05%	大買/
2021/07/26	128.5	357.89	76.7	356.07	366.50	51.8	7,111	0.73%	大買/
2021/07/23	205.9	339.87	99.1	339.20	333.50	106.8	7,111	1.50%	大買/鉅額交易
2021/07/22	235.1	330.76	104.6	328.98	335.00	130.5	7,145	1.83%	大買/大賣/鉅額交易
2021/07/21	41.3	310.74	84.9	311.82	314.00	-43.6	7,007	-0.62%
2021/07/20	71.3	307.12	34.5	309.03	303.00	36.9	7,035	0.52%
2021/07/19	215.7	315.45	39.1	316.73	318.00	176.7	7,030	2.51%	大買/鉅額交易
2021/07/16	69.5	315.09	74.1	312.57	311.50	-4.6	7,035	-0.07%
2021/07/15	22.3	302.91	37.7	300.45	307.50	-15.4	7,023	-0.22%
2021/07/14	17.1	299.91	63.3	298.80	300.00	-46.2	7,092	-0.65%
2021/07/13	55.8	310.54	37.2	304.46	298.50	18.6	7,101	0.26%
2021/07/12	67.6	316.82	55.8	317.00	311.00	11.7	7,101	0.16%
2021/07/09	39.3	311.21	121.1	311.86	314.50	-81.8	7,116	-1.15%	大賣/
2021/07/08	62.4	316.57	37.2	316.97	314.00	25.2	7,129	0.35%
2021/07/07	62.2	320.26	37	319.61	314.00	25.2	7,114	0.35%
2021/07/06	104.6	317.39	58.2	317.87	318.50	46.4	7,118	0.65%	大買/
2021/07/05	52.6	319.49	53.7	319.80	319.50	-1.1	7,090	-0.02%
2021/07/02	63.7	306.44	74.5	306.57	310.50	-10.9	7,089	-0.15%
2021/07/01	85.6	308.10	33.9	304.98	302.50	51.8	7,069	0.73%
2021/06/30	91.6	306.78	128.4	303.39	313.00	-36.8	7,006	-0.53%	大賣/
2021/06/29	58.1	292.74	43.2	293.79	288.00	14.9	6,862	0.22%
2021/06/28	54.1	286.53	48.3	287.30	291.00	5.7	6,829	0.08%
2021/06/25	47.7	286.14	26.6	286.71	285.00	21.1	6,803	0.31%
2021/06/24	19.6	283.64	33.2	284.00	283.50	-13.5	6,817	-0.20%
2021/06/23	54.9	281.49	57.8	281.45	284.50	-2.9	6,836	-0.04%
2021/06/22	34.4	274.32	98.1	271.67	272.50	-63.7	6,836	-0.93%
2021/06/21	44.8	277.62	30.3	277.81	276.50	14.5	6,795	0.21%
2021/06/18	38.9	289.40	29.2	287.70	285.00	9.7	6,789	0.14%
2021/06/17	21.8	285.05	44.3	287.93	291.50	-22.5	6,809	-0.33%
2021/06/16	34.5	292.57	23.3	293.71	288.50	11.2	6,891	0.16%
2021/06/15	41.4	293.98	45.2	296.44	298.00	-3.8	6,932	-0.05%
2021/06/11	56.7	289.76	59.2	291.35	291.50	-2.5	6,944	-0.04%
2021/06/10	199.7	298.12	93.2	293.85	292.00	106.5	7,063	1.51%	大買/鉅額交易
2021/06/09	112.9	288.60	129.2	290.57	292.00	-16.3	6,988	-0.23%	大買/大賣/
2021/06/08	164.4	288.68	224.5	288.48	284.00	-60.1	6,906	-0.87%	大買/大賣/
2021/06/07	43.5	277.59	27.6	277.15	281.50	15.9	6,779	0.23%
2021/06/04	22.1	278.87	37.2	279.32	282.50	-15.2	6,695	-0.23%
2021/06/03	71.7	279.94	50.4	277.73	277.00	21.4	6,647	0.32%
2021/06/02	102.3	279.25	123.7	277.59	274.00	-21.4	6,584	-0.32%	大買/大賣/
2021/06/01	232.7	293.19	167.5	293.60	287.00	65.2	6,507	1.00%	大買/大賣/
2021/05/31	153.9	279.77	190	281.74	288.50	-36.1	6,388	-0.57%	大買/大賣/
2021/05/28	56.2	266.24	87.1	267.61	266.00	-30.9	6,354	-0.49%
2021/05/27	71.2	261.04	202.2	259.06	256.50	-131.1	6,303	-2.08%	大賣/鉅額交易
2021/05/26	122.5	262.87	88.5	259.80	260.00	34	6,397	0.53%	大買/
2021/05/25	216.3	272.68	165.6	273.86	270.00	50.7	6,366	0.80%	大買/大賣/
2021/05/24	167.9	250.15	153.3	254.50	261.00	14.5	6,170	0.24%	大買/大賣/
2021/05/21	70.3	237.78	96.1	235.78	240.00	-25.7	6,019	-0.43%
2021/05/20	171.8	244.61	66	243.23	234.50	105.8	5,941	1.78%	大買/鉅額交易
2021/05/19	121.2	248.84	160.1	249.90	260.00	-38.9	5,755	-0.68%	大買/大賣/
2021/05/18	150.1	237.53	94.1	239.18	238.00	56	5,525	1.01%	大買/
2021/05/17	61.4	229.81	60	229.52	225.00	1.3	5,407	0.02%
2021/05/14	60.1	239.72	108.3	240.38	234.00	-48.3	5,313	-0.91%	大賣/
2021/05/13	112.5	227.30	180	225.88	229.00	-67.5	5,167	-1.31%	大買/大賣/
2021/05/12	153.4	227.32	186.4	225.84	221.00	-33	5,022	-0.66%	大買/大賣/
2021/05/11	60.5	240.53	75	243.81	236.00	-14.5	4,829	-0.30%
2021/05/10	83.1	271.99	66.2	271.12	262.00	16.9	4,745	0.36%
2021/05/07	89.1	274.84	74.6	272.53	279.50	14.5	4,646	0.31%
2021/05/06	86.6	266.82	128.7	266.41	257.50	-42.1	4,543	-0.93%	大賣/
2021/05/05	89.9	284.14	62.2	287.55	275.00	27.8	4,395	0.63%
2021/05/04	259.3	298.38	334.4	295.28	303.50	-75.1	4,306	-1.74%	大買/大賣/
2021/05/03	59.9	310.24	107.7	307.07	311.50	-47.8	4,231	-1.13%	大賣/
2021/04/29	84.8	326.28	99.5	321.32	314.50	-14.7	4,165	-0.35%
2021/04/28	159.1	329.22	242.1	328.03	326.50	-83	4,074	-2.04%	大買/大賣/
2021/04/27	61.6	312.16	19.2	314.35	309.50	42.4	3,885	1.09%
2021/04/26	117.6	309.41	81	310.07	317.50	36.6	3,835	0.96%	大買/
2021/04/23	110.3	292.59	99.1	292.87	300.00	11.2	3,752	0.30%	大買/
2021/04/22	212.4	288.04	93.3	278.58	273.00	119.1	3,717	3.20%	大買/鉅額交易
2021/04/21	157.6	270.27	53.2	272.76	276.50	104.4	3,642	2.87%	大買/鉅額交易
2021/04/20	66.1	264.20	38.4	262.52	261.00	27.6	3,656	0.76%
2021/04/19	99.6	254.44	32.1	254.10	247.00	67.4	3,569	1.89%
2021/04/16	72.1	245.59	29.2	244.79	245.50	42.9	3,584	1.20%
2021/04/15	73.3	237.26	27.3	232.48	237.00	46.1	3,576	1.29%
2021/04/14	9.3	226.93	42.1	217.09	227.00	-32.8	3,562	-0.92%
2021/04/13	50.2	238.42	7.3	234.61	232.00	42.9	3,549	1.21%
2021/04/12	52.4	241.85	84.7	240.53	235.50	-32.4	3,591	-0.90%
2021/04/09	59.1	255.10	31	253.27	253.50	28.1	3,558	0.79%
2021/04/08	65.3	265.20	63.1	262.98	256.50	2.2	3,553	0.06%
2021/04/07	19	250.92	30.1	250.87	253.00	-11.1	3,483	-0.32%
2021/04/06	16	243.44	32.4	242.89	243.00	-16.4	3,490	-0.47%
2021/04/01	33.5	234.13	19.4	237.64	233.50	14.1	3,549	0.40%
2021/03/31	22.1	244.32	26.3	242.74	239.00	-4.2	3,541	-0.12%
2021/03/30	23.1	241.39	21	240.29	239.00	2.1	3,532	0.06%
2021/03/29	15.1	239.67	13	238.96	242.00	2.1	3,543	0.06%
2021/03/26	14.1	236.05	7	237.36	236.00	7.1	3,604	0.20%
2021/03/25	43.1	236.31	40.1	232.94	235.50	2.9	3,622	0.08%
2021/03/24	5.1	233.55	17	231.65	233.50	-11.9	3,630	-0.33%
2021/03/23	47	234.00	75.3	233.37	230.50	-28.3	3,649	-0.77%
2021/03/22	85.2	244.26	81	242.51	239.00	4.2	3,672	0.11%
2021/03/19	132.3	239.05	134	235.98	243.50	-1.7	3,623	-0.05%	大買/大賣/
2021/03/18	34.1	234.47	74.1	233.26	235.00	-40	3,529	-1.13%
2021/03/17	73.1	226.08	98.1	225.62	223.00	-25	3,487	-0.72%
2021/03/16	121.3	220.65	115.3	218.76	227.00	6	3,396	0.18%	大買/大賣/
2021/03/15	35.2	211.54	56	211.16	211.00	-20.8	3,219	-0.65%
2021/03/12	9	203.00	10	202.70	203.00	-1	3,156	-0.03%
2021/03/11	32	197.98	41	195.68	195.00	-9	3,128	-0.29%
2021/03/10	2	192.25	8	192.25	190.00	-6	3,098	-0.19%
2021/03/09	41	191.98	22	190.57	190.00	19	3,097	0.61%
2021/03/08	10	197.65	12	196.50	196.50	-2	3,071	-0.06%
2021/03/05	33.1	198.24	54	197.68	200.00	-20.9	3,046	-0.69%
2021/03/04	89	204.69	94.1	204.64	201.50	-5.1	2,995	-0.17%
2021/03/03	142.1	204.41	68.1	205.45	208.00	74	2,919	2.53%	大買/
2021/03/02	33	208.71	37	211.07	212.50	-4	2,772	-0.14%
2021/02/26	265.1	192.73	195	191.38	193.50	70.1	2,719	2.58%	大買/大賣/
2021/02/25	24	183.04	35.2	187.17	192.50	-11.2	2,535	-0.44%
2021/02/24	15	178.17	35.5	176.26	175.00	-20.5	2,448	-0.84%
2021/02/23	3.2	173.13	9	172.61	173.50	-5.8	2,411	-0.24%
2021/02/22	4	175.88	1	176.50	175.50	3	2,407	0.12%
2021/02/19	5	173.50	20	173.38	175.00	-15	2,392	-0.63%
2021/02/18	13.3	171.94	8	172.38	173.50	5.3	2,384	0.22%
2021/02/17	43	172.87	19	174.05	175.50	24	2,378	1.01%
2021/02/05	4	169.63	2	168.75	168.00	2	2,337	0.09%
2021/02/04	1	164.00	0	0.00	163.50	1	2,314	0.04%
2021/02/03	22	164.98	1	165.00	164.50	21	2,313	0.91%
2021/02/02	11	163.91	0.1	163.35	163.00	10.9	2,317	0.47%
2021/02/01	4.1	160.87	1	158.50	161.00	3.1	2,329	0.13%
2021/01/29	12	164.75	19	164.32	160.50	-7	2,312	-0.30%
2021/01/28	19	167.26	50.4	165.97	165.50	-31.4	2,295	-1.37%
2021/01/27	5	170.50	2.3	170.56	170.00	2.8	2,285	0.12%
2021/01/26	11	169.68	9.9	169.00	167.50	1.1	2,279	0.05%
2021/01/25	22	173.14	15.2	173.73	171.50	6.8	2,264	0.30%
2021/01/22	22.1	176.64	23	175.09	178.00	-0.9	2,231	-0.04%
2021/01/21	13.1	170.51	28.1	171.48	171.50	-15	2,189	-0.68%
2021/01/20	9	172.83	19	170.88	170.00	-10	2,158	-0.47%
2021/01/19	1	177.00	7.1	176.23	175.50	-6.1	2,126	-0.29%
2021/01/18	17	173.24	58	176.12	177.00	-41	2,101	-1.95%
2021/01/15	38	174.30	19	173.42	175.00	19	2,070	0.92%
2021/01/14	20.8	173.41	20	172.43	172.00	0.8	2,011	0.04%
2021/01/13	1,003	167.93	1,174.2	168.76	170.50	-171.2	1,965	-8.71%	大買/大賣/鉅額交易
2021/01/12	11	165.50	9.2	165.87	164.00	1.8	1,858	0.10%
2021/01/11	51	170.41	53	169.64	166.50	-2	1,834	-0.11%
2021/01/08	6	164.42	10	163.65	165.00	-4	1,761	-0.23%
2021/01/07	85	165.74	106.3	166.38	165.00	-21.3	1,717	-1.24%	大賣/
2021/01/06	7	164.36	17	163.74	163.50	-10	1,680	-0.59%
2021/01/05	517	167.15	335.2	167.11	167.00	181.8	1,638	11.09%	大買/大賣/鉅額交易
2021/01/04	12.2	161.20	8	161.63	163.00	4.2	1,561	0.27%
2020/12/31	9	162.89	10	163.70	162.50	-1	1,530	-0.07%
2020/12/30	15.3	161.46	27.1	162.19	161.50	-11.8	1,494	-0.79%
2020/12/29	29	162.90	10	163.40	161.00	19	1,469	1.29%
2020/12/28	19.1	164.40	148.6	162.04	164.00	-129.5	1,398	-9.26%	大賣/鉅額交易
2020/12/25	6.1	160.25	16	160.19	159.00	-10	1,290	-0.77%
2020/12/24	30.5	161.39	33.4	161.14	160.00	-2.9	1,257	-0.23%
2020/12/23	17.1	158.04	14.1	158.64	158.50	3.1	1,215	0.25%
2020/12/22	31	159.19	38.6	158.58	154.50	-7.6	1,175	-0.65%
2020/12/21	21.2	155.10	262.2	154.27	156.00	-241.1	1,081	-22.28%	大賣/鉅額交易
2020/12/18	60	151.15	38.1	151.72	153.50	22	1,012	2.17%
2020/12/17	36.1	150.40	11.2	148.90	150.00	24.9	948	2.62%
2020/12/16	29	148.65	81	148.17	147.50	-52	910	-5.71%
2020/12/15	4	142.88	11	143.82	143.00	-7	814	-0.86%
2020/12/14	37.1	142.49	29	144.78	141.00	8.1	787	1.02%
2020/12/11	80	144.65	91.1	144.31	145.00	-11.1	761	-1.46%
2020/12/10	21	139.45	15	139.50	139.00	6	683	0.88%
2020/12/09	1	141.00	17.2	140.10	141.00	-16.2	682	-2.37%
2020/12/08	18.1	140.79	17	141.82	140.00	1.1	672	0.16%
2020/12/07	1	139.00	21.4	139.63	141.00	-20.4	660	-3.10%
2020/12/04	16	137.63	4	137.88	137.50	12	642	1.87%
2020/12/03	20	138.10	0	0.00	137.00	20	638	3.13%
2020/12/02	26	138.73	18	138.50	138.50	8	643	1.24%
2020/12/01	0	0.00	7	140.00	140.50	-7	646	-1.08%
2020/11/30	2	140.00	6.3	139.72	140.00	-4.3	664	-0.64%
2020/11/27	5.1	140.01	8	140.19	141.00	-2.9	709	-0.41%
2020/11/26	1.2	139.34	3	138.83	138.50	-1.8	719	-0.25%
2020/11/25	7	137.43	8	137.07	137.00	-1	734	-0.14%
2020/11/24	5	139.00	13.1	138.85	138.00	-8.1	765	-1.06%
2020/11/23	2	138.25	2	138.00	138.00	0	772	0.00%
2020/11/20	1	136.50	1	136.50	136.50	0	788	0.00%
2020/11/19	9	136.67	0	0.00	137.50	9	820	1.10%
2020/11/18	2	137.50	8	137.44	137.50	-6	824	-0.73%
2020/11/17	72.1	136.56	2.1	135.55	136.00	70	827	8.46%
2020/11/16	41	137.27	3.2	137.34	137.00	37.8	853	4.42%
2020/11/13	1	135.00	1	134.50	134.50	0	854	0.00%
2020/11/12	0	0.00	4.4	134.04	134.50	-4.4	860	-0.51%
2020/11/11	1	133.00	3.2	133.57	133.50	-2.2	861	-0.26%
2020/11/10	0.1	133.00	3	132.67	132.00	-2.9	863	-0.34%
2020/11/09	15	133.70	7	133.07	132.50	8	863	0.93%
2020/11/06	3.1	130.35	8	130.44	129.50	-4.9	862	-0.57%
2020/11/05	0	0.00	1	129.00	128.50	-1	891	-0.11%
2020/11/04	9	127.67	0	0.00	128.00	9	930	0.97%
2020/11/03	0.1	126.00	6	127.50	126.00	-5.9	987	-0.60%
2020/11/02	2.2	123.23	2	122.75	122.50	0.2	1,012	0.02%
2020/10/30	1	126.00	11	126.55	126.00	-10	1,027	-0.97%
2020/10/29	15	125.83	0	0.00	127.50	15	1,042	1.44%
2020/10/28	1	127.50	8	127.50	128.00	-7	1,075	-0.65%
2020/10/27	1	130.00	0	0.00	130.00	1	1,122	0.09%
2020/10/26	0.1	127.00	0	0.00	130.50	0.1	1,142	0.01%
2020/10/23	13	130.58	7	132.00	130.50	6	1,162	0.52%
2020/10/22	2	128.00	1	131.00	131.00	1	1,185	0.08%
2020/10/21	1	131.00	0	0.00	130.50	1	1,208	0.08%
2020/10/20	2	130.50	5	130.50	130.00	-3	1,237	-0.24%
2020/10/19	0	0.00	6	128.92	129.00	-6	1,264	-0.47%
2020/10/16	0	0.00	6	129.25	127.50	-6	1,279	-0.47%
2020/10/15	0	0.00	0.1	130.00	129.00	-0.1	1,306	-0.01%
2020/10/14	0	0.00	4	128.75	128.50	-4	1,316	-0.30%
2020/10/13	0	0.00	2	128.00	129.00	-2	1,343	-0.15%
2020/10/12	14	127.14	5	126.90	127.00	9	1,345	0.67%
2020/10/08	2	130.00	0	0.00	130.00	2	1,354	0.15%
2020/10/07	1	131.50	0	0.00	132.00	1	1,358	0.07%
2020/10/06	2	134.00	5	134.70	133.00	-3	1,369	-0.22%
2020/10/05	0	0.00	1	131.50	131.50	-1	1,396	-0.07%
2020/09/30	0	0.00	1	130.50	130.50	-1	1,477	-0.07%
2020/09/29	0	0.00	3	132.00	129.00	-3	1,508	-0.20%
2020/09/28	1	129.50	6	127.75	130.00	-5	1,578	-0.32%
2020/09/25	6	129.08	12.5	129.48	126.50	-6.5	1,651	-0.39%
2020/09/24	6	131.25	3	131.00	129.50	3	1,656	0.18%
2020/09/23	5	135.20	4	134.75	135.00	1	1,660	0.06%
2020/09/22	9	135.89	4	135.50	136.50	5	1,682	0.30%
2020/09/21	12	139.67	2	140.50	138.50	10	1,680	0.60%
2020/09/18	4	142.38	0	0.00	142.50	4	1,688	0.24%
2020/09/17	0	0.00	6	143.83	143.00	-6	1,712	-0.35%
2020/09/16	9	142.72	2	144.00	142.00	7	1,735	0.40%
2020/09/15	2	142.25	0	0.00	142.50	2	1,749	0.11%
2020/09/14	1	141.00	2	141.50	142.00	-1	1,799	-0.06%
2020/09/11	0	0.00	2	142.00	141.00	-2	1,819	-0.11%
2020/09/10	1	141.50	3.1	143.29	141.50	-2.1	1,873	-0.11%
2020/09/09	2.2	141.63	4	143.75	144.00	-1.8	1,915	-0.09%
2020/09/08	1	143.50	0	0.00	143.00	1	1,955	0.05%
2020/09/07	1	143.97	3	145.00	143.00	-2	1,997	-0.10%
2020/09/04	5.3	140.97	3	143.67	144.00	2.3	2,148	0.11%
2020/09/03	10	143.40	1	144.00	142.50	9	2,281	0.39%
2020/09/02	32	148.94	30	149.12	146.00	2	2,309	0.09%
2020/09/01	3.5	145.00	141	144.15	145.00	-137.5	2,386	-5.76%	大賣/鉅額交易
2020/08/31	1	146.00	5	146.60	144.00	-4	2,438	-0.16%
2020/08/28	11	146.68	5	146.60	146.50	6	2,489	0.24%
2020/08/27	4	143.75	5	144.20	142.50	-1	2,510	-0.04%
2020/08/26	11	143.50	12	142.54	144.00	-1	2,542	-0.04%
2020/08/25	60	139.18	17	139.56	141.00	43	2,556	1.68%
2020/08/24	84	134.55	2	133.75	134.50	82	2,585	3.17%
2020/08/21	4	131.88	10	132.35	132.00	-6	2,793	-0.21%
2020/08/20	11	132.32	7	130.14	130.00	4	2,841	0.14%
2020/08/19	25	139.66	6.1	140.48	137.50	18.9	2,890	0.65%
2020/08/18	2	141.75	1	141.00	141.00	1	2,913	0.03%
2020/08/17	5	143.80	52	143.48	143.50	-47	2,956	-1.59%
2020/08/14	2	143.50	3	143.00	143.50	-1	3,019	-0.03%
2020/08/13	1	144.00	0	0.00	141.50	1	3,106	0.03%
2020/08/12	8	140.44	3	140.83	141.50	5	3,200	0.16%
2020/08/11	15	141.87	6	142.33	141.50	9	3,208	0.28%
2020/08/10	20	145.50	6	148.75	145.00	14	3,189	0.44%
2020/08/07	30	153.37	23	152.83	150.50	7	3,168	0.22%
2020/08/06	1	149.00	5	150.30	149.00	-4	3,121	-0.13%
2020/08/05	1	147.00	4	146.38	148.00	-3	3,108	-0.10%
2020/08/04	5	143.40	4	143.63	143.50	1	3,131	0.03%
2020/08/03	12	145.83	7	144.93	144.00	5	3,174	0.16%
2020/07/31	16	148.50	35	145.99	150.00	-19	3,178	-0.60%
2020/07/30	24	142.10	6	140.67	143.00	18	3,146	0.57%
2020/07/29	16	146.00	2	146.50	147.00	14	3,152	0.44%
2020/07/28	19	149.89	15	146.60	145.50	4	3,158	0.13%
2020/07/27	13	152.73	6	151.83	151.50	7	3,174	0.22%
2020/07/24	7	157.71	8	158.31	155.50	-1	3,196	-0.03%
2020/07/23	8	159.81	12.2	159.66	159.50	-4.2	3,178	-0.13%
2020/07/22	0	0.00	1	157.52	157.50	-1	3,166	-0.03%
2020/07/21	13	156.85	1.3	157.38	156.50	11.7	3,173	0.37%
2020/07/20	1	158.00	5	157.70	158.00	-4	3,167	-0.13%
2020/07/17	5	158.40	5	159.10	157.00	0	3,173	0.00%
2020/07/16	1	156.00	5	156.30	156.00	-4	3,175	-0.13%
2020/07/15	10	157.10	9	158.89	155.50	1	3,179	0.03%
2020/07/14	22	155.95	9	155.94	156.50	13	3,192	0.41%
2020/07/13	5	155.30	6	155.33	155.50	-1	3,203	-0.03%
2020/07/10	12	156.42	2	155.00	155.00	10	3,237	0.31%
2020/07/09	24.1	161.43	41	162.02	159.50	-16.9	3,225	-0.52%
2020/07/08	15	157.00	15	157.67	156.50	0	3,160	0.00%
2020/07/07	31	159.84	18	162.64	157.50	13	3,150	0.41%
2020/07/06	15	160.80	17	159.94	162.50	-2	3,119	-0.06%
2020/07/03	7.2	155.26	9	156.83	156.00	-1.8	3,075	-0.06%
2020/07/02	11	156.55	6	156.58	157.00	5	3,129	0.16%
2020/07/01	9	156.28	18	156.58	156.50	-9	3,160	-0.28%
2020/06/30	3	153.50	7	153.86	154.00	-4	3,162	-0.13%
2020/06/29	4	153.63	10	153.95	154.00	-6	3,184	-0.19%
2020/06/24	14	155.39	3	155.17	155.00	11	3,191	0.34%
2020/06/23	9	156.83	10	156.95	156.50	-1	3,236	-0.03%
2020/06/22	8	155.81	17	155.82	156.00	-9	3,256	-0.28%
2020/06/19	6	154.92	24	155.63	153.00	-18	3,275	-0.55%
2020/06/18	16	155.97	2	156.00	156.00	14	3,260	0.43%
2020/06/17	9	156.17	20	157.23	157.00	-11	3,260	-0.34%
2020/06/16	14	154.39	25	154.70	156.00	-11	3,262	-0.34%
2020/06/15	13	153.27	25	152.22	151.00	-12	3,277	-0.37%
2020/06/12	21	154.57	13	152.50	156.50	8	3,297	0.24%
2020/06/11	104.1	160.15	82	159.85	155.50	22.1	3,298	0.67%	大買/
2020/06/10	27	157.24	60	157.54	159.00	-33	3,196	-1.03%
2020/06/09	24	151.25	8.9	152.39	151.50	15.1	3,126	0.48%
2020/06/08	38.3	157.55	49	156.79	154.00	-10.7	3,145	-0.34%
2020/06/05	13	153.54	26	153.77	155.50	-13	3,046	-0.43%
2020/06/04	67	149.98	99	149.36	150.50	-32	3,019	-1.06%
2020/06/03	16	154.16	135	153.96	153.50	-119	2,996	-3.97%	大賣/鉅額交易
2020/06/02	26	153.00	38	153.05	152.00	-12	2,976	-0.40%
2020/06/01	27	153.06	59	152.91	153.00	-32	3,016	-1.06%
2020/05/29	74	153.51	70	152.74	152.00	4	3,039	0.13%
2020/05/28	125	157.46	188	158.53	155.50	-63	3,012	-2.09%	大買/大賣/
2020/05/27	28	150.00	39	150.40	150.00	-11	2,838	-0.39%
2020/05/26	39	150.08	113	149.58	148.00	-74	2,805	-2.64%	大賣/
2020/05/25	17	146.85	43	144.72	147.50	-26	2,732	-0.95%
2020/05/22	57	144.42	7	144.21	143.00	50	2,720	1.84%
2020/05/21	32	149.47	102	149.88	149.50	-70	2,692	-2.60%	大賣/
2020/05/20	30	149.65	16	150.34	147.00	14	2,648	0.53%
2020/05/19	23	147.46	27	149.41	152.00	-4	2,576	-0.16%
2020/05/18	12	140.29	5	141.60	138.50	7	2,507	0.28%
2020/05/15	4	142.38	1	141.50	142.00	3	2,504	0.12%
2020/05/14	7	145.07	4	145.75	143.00	3	2,510	0.12%
2020/05/13	2	148.00	1	149.00	148.50	1	2,525	0.04%
2020/05/12	9	147.17	7	147.93	147.50	2	2,569	0.08%
2020/05/11	13	152.23	14	150.79	149.50	-1	2,596	-0.04%
2020/05/08	13	147.62	15	149.03	148.50	-2	2,577	-0.08%
2020/05/07	10	139.55	12	141.33	144.50	-2	2,526	-0.08%
2020/05/06	2	142.50	1	143.50	142.00	1	2,509	0.04%
2020/05/05	8	144.56	6	144.08	142.50	2	2,498	0.08%
2020/05/04	9	143.56	2	143.50	144.00	7	2,476	0.28%
2020/04/30	12	144.46	13	145.12	146.50	-1	2,455	-0.04%
2020/04/29	29	141.41	34	140.19	139.00	-5	2,416	-0.21%
2020/04/28	11	137.09	7	136.57	136.50	4	2,385	0.17%
2020/04/27	3	136.33	2	137.00	136.00	1	2,402	0.04%
2020/04/24	7	135.50	8	135.81	135.50	-1	2,398	-0.04%
2020/04/23	4	133.38	12	133.83	134.50	-8	2,387	-0.34%
2020/04/22	13	125.88	16	127.16	132.00	-3	2,371	-0.13%
2020/04/21	6	129.25	195	128.89	128.50	-189	2,359	-8.01%	大賣/鉅額交易
2020/04/20	3	133.00	3	134.00	133.50	0	2,351	0.00%
2020/04/17	21	135.21	20	133.75	132.50	1	2,378	0.04%
2020/04/16	17	131.35	19	132.32	133.00	-2	2,364	-0.08%
2020/04/15	26	133.90	22	133.68	133.00	4	2,349	0.17%
2020/04/14	21	131.93	39	131.54	132.50	-18	2,332	-0.77%
2020/04/13	30	130.67	26	130.96	129.00	4	2,336	0.17%
2020/04/10	19	130.24	23	129.43	131.50	-4	2,333	-0.17%
2020/04/09	45	129.98	36	132.01	128.50	9	2,322	0.39%
2020/04/08	38	132.32	37	132.24	132.50	1	2,296	0.04%
2020/04/07	314	132.54	30	131.67	133.00	284	2,274	12.49%	大買/鉅額交易
2020/04/06	20	125.83	26	123.37	127.00	-6	2,220	-0.27%
2020/04/01	40	120.38	24	118.00	120.50	16	2,192	0.73%
2020/03/31	25	117.56	26	118.19	118.00	-1	2,175	-0.05%
2020/03/30	30	116.68	30	114.48	118.00	0	2,159	0.00%
2020/03/27	31	119.65	44	118.40	117.50	-13	2,158	-0.60%
2020/03/26	35	112.49	184	112.01	114.50	-149	2,113	-7.05%	大賣/鉅額交易
2020/03/25	49	115.03	36	115.68	114.50	13	2,120	0.61%
2020/03/24	46	108.73	27	107.85	110.00	19	2,090	0.91%
2020/03/23	119	101.71	19	101.74	102.00	100	2,072	4.83%	大買/
2020/03/20	67	107.07	74	108.34	107.50	-7	2,062	-0.34%
2020/03/19	71	104.33	170	101.96	101.00	-99	2,023	-4.89%	大賣/
2020/03/18	32.1	120.32	44	116.75	112.00	-11.9	1,984	-0.60%
2020/03/17	84	121.11	29	120.50	119.00	55	1,933	2.84%
2020/03/16	22	128.02	18	131.08	123.00	4	1,898	0.21%
2020/03/13	29	127.72	69	128.38	133.00	-40	1,838	-2.18%
2020/03/12	36	142.29	31	145.47	139.00	5	1,783	0.28%
2020/03/11	20	155.63	15	152.17	151.00	5	1,737	0.29%
2020/03/10	46	154.57	18	153.83	156.50	28	1,731	1.62%
2020/03/09	20	155.35	18	159.44	151.00	2	1,696	0.12%
2020/03/06	26	162.52	34	161.72	162.50	-8	1,661	-0.48%
2020/03/05	43.1	161.49	32	161.11	162.00	11.1	1,640	0.68%
2020/03/04	19	153.84	20	154.05	155.00	-1	1,574	-0.06%
2020/03/03	8	149.50	17	153.24	155.00	-9	1,526	-0.59%
2020/03/02	77	141.53	18	142.19	141.00	59	1,528	3.86%
2020/02/27	18	145.97	20	148.68	144.00	-2	1,495	-0.13%
2020/02/26	16	149.56	17	148.91	149.50	-1	1,493	-0.07%
2020/02/25	21	149.86	23	149.87	150.00	-2	1,496	-0.13%
2020/02/24	18	153.69	16	151.50	151.50	2	1,489	0.13%
2020/02/21	30	157.62	20	156.03	156.00	10	1,473	0.68%
2020/02/20	13	162.27	11	159.50	159.50	2	1,469	0.14%
2020/02/19	21	161.76	27	161.33	162.00	-6	1,485	-0.40%
2020/02/18	12	164.08	11	161.18	160.50	1	1,480	0.07%
2020/02/17	7	165.79	7	164.50	164.00	0	1,473	0.00%
2020/02/14	17	166.12	20	165.08	166.00	-3	1,477	-0.20%
2020/02/13	29	167.57	19	169.34	164.00	10	1,480	0.68%
2020/02/12	105	164.22	23	162.57	166.50	82	1,456	5.63%	大買/
2020/02/11	30	156.35	12	156.58	157.00	18	1,439	1.25%
2020/02/10	68	156.96	16	154.28	155.50	52	1,487	3.50%
2020/02/07	19	157.66	18	155.72	157.50	1	1,538	0.07%
2020/02/06	11	154.00	12	154.46	154.50	-1	1,538	-0.06%
2020/02/05	28.1	152.97	20	152.03	152.50	8.1	1,550	0.52%
2020/02/04	13.4	150.12	16	150.91	152.00	-2.6	1,555	-0.17%
2020/02/03	23	146.07	19	147.87	148.50	4	1,620	0.25%
2020/01/31	13	152.58	22	155.68	154.50	-9	1,624	-0.55%
2020/01/30	10	154.30	9	154.17	151.00	1	1,668	0.06%
2020/01/20	16	167.34	10.2	168.02	167.00	5.8	1,737	0.33%
2020/01/17	16	167.31	12	168.63	167.00	4	1,762	0.23%
2020/01/16	36	168.46	10	169.00	169.00	26	1,796	1.45%
2020/01/15	13	168.12	14	168.71	168.00	-1	1,809	-0.06%
2020/01/14	16	169.75	26	168.62	170.50	-10	1,852	-0.54%
2020/01/13	19	164.87	21	165.95	168.50	-2	1,957	-0.10%
2020/01/10	18	164.00	11	161.55	161.50	7	1,988	0.35%
2020/01/09	14	165.04	13	165.00	165.00	1	1,987	0.05%
2020/01/08	13	165.65	12.5	163.28	163.00	0.5	2,010	0.02%
2020/01/07	30.1	167.92	18	167.64	168.00	12.1	2,032	0.60%
2020/01/06	31	164.95	17	165.09	165.00	14	2,034	0.69%
2020/01/03	18	169.22	12	167.50	167.00	6	2,067	0.29%
2020/01/02	10	168.00	17	169.88	170.00	-7	2,109	-0.33%
2019/12/31	29	167.31	25	166.96	167.50	4	2,127	0.19%
2019/12/30	28	167.39	23	167.37	168.00	5	2,226	0.22%
2019/12/27	16	170.50	19	169.39	170.50	-3	2,271	-0.13%
2019/12/26	21.1	167.93	11	167.09	167.00	10.1	2,332	0.43%
2019/12/25	21	168.31	122.1	167.56	168.50	-101.1	2,338	-4.32%	大賣/鉅額交易
2019/12/24	15	167.90	6	168.67	166.50	9	2,346	0.38%
2019/12/23	15	171.67	18	174.31	170.00	-3	2,337	-0.13%
2019/12/20	28	171.93	24	173.38	173.00	4	2,325	0.17%
2019/12/19	15	169.00	15	168.83	169.00	0	2,291	0.00%
2019/12/18	17	169.24	12	167.54	167.50	5	2,298	0.22%
2019/12/17	17	170.26	15	169.10	169.00	2	2,306	0.09%
2019/12/16	12	170.08	15	169.53	170.00	-3	2,323	-0.13%
2019/12/13	15	169.73	27	170.54	170.50	-12	2,384	-0.50%
2019/12/12	17	169.68	53	168.47	167.50	-36	2,441	-1.47%
2019/12/11	19	169.79	11	168.55	168.50	8	2,493	0.32%
2019/12/10	1	171.50	1	170.50	171.00	0	2,572	0.00%
2019/12/09	19	171.55	4	171.00	171.00	15	2,707	0.55%
2019/12/06	13	174.42	13	174.62	176.00	0	2,721	0.00%
2019/12/05	60	173.39	6	173.75	174.00	54	2,741	1.97%
2019/12/04	2	169.75	1	169.50	169.00	1	2,772	0.04%
2019/12/03	10	168.20	6	168.08	169.50	4	2,904	0.14%
2019/12/02	1	165.00	1	170.00	166.50	0	2,910	0.00%
2019/11/29	8	169.88	1	171.50	169.00	7	2,942	0.24%
2019/11/28	6	174.92	7	175.14	174.00	-1	2,974	-0.03%
2019/11/27	16.5	177.33	10	175.50	178.00	6.5	2,989	0.22%
2019/11/26	0	0.00	8	173.38	172.50	-8	2,983	-0.27%
2019/11/25	2	172.50	3	173.33	173.00	-1	3,003	-0.03%
2019/11/22	2	171.00	8	170.19	171.00	-6	3,022	-0.20%
2019/11/21	6	168.67	12	166.25	170.00	-6	3,064	-0.20%
2019/11/20	1.2	168.22	10	169.25	168.00	-8.8	3,109	-0.28%
2019/11/19	8.1	171.60	16	170.94	169.50	-7.9	3,177	-0.25%
2019/11/18	17	170.59	2	168.00	170.00	15	3,235	0.46%
2019/11/15	13	166.96	68	166.15	166.00	-55	3,416	-1.61%
2019/11/14	15.1	166.46	15	166.17	165.50	0.1	3,500	0.00%
2019/11/13	16	168.69	8	168.38	168.00	8	3,525	0.23%
2019/11/12	13	170.77	9	167.67	172.50	4	3,555	0.11%
2019/11/11	5	165.20	11	164.41	164.50	-6	3,555	-0.17%
2019/11/08	21	170.79	13	170.58	170.00	8	3,568	0.22%
2019/11/07	20	170.15	20	170.63	172.00	0	3,572	0.00%
2019/11/06	16	179.56	10	180.15	175.50	6	3,547	0.17%
2019/11/05	2	180.50	8	181.06	181.00	-6	3,536	-0.17%
2019/11/04	2.2	182.86	23	182.13	181.50	-20.8	3,568	-0.58%
2019/11/01	1	183.00	3	182.33	183.50	-2	3,571	-0.06%
2019/10/31	28	183.64	21	182.76	182.00	7	3,576	0.20%
2019/10/30	7	187.86	4	187.75	188.00	3	3,537	0.08%
2019/10/29	40	191.58	36	190.78	188.50	4	3,583	0.11%
2019/10/28	62.2	192.53	55	191.89	194.50	7.2	3,545	0.20%
2019/10/25	11	186.36	19	186.16	185.00	-8	3,470	-0.23%
2019/10/24	149	183.71	31	183.81	184.50	118	3,465	3.41%	大買/鉅額交易
2019/10/23	14	180.43	16	180.75	180.00	-2	3,461	-0.06%
2019/10/22	23	180.30	34.2	180.00	183.00	-11.2	3,489	-0.32%
2019/10/21	93	183.72	86.2	185.60	177.50	6.8	3,476	0.20%
2019/10/18	33	182.24	25	181.20	181.50	8	3,391	0.24%
2019/10/17	15.2	176.79	10	176.15	179.00	5.2	3,356	0.15%
2019/10/16	8	176.31	6	175.08	173.50	2	3,372	0.06%
2019/10/15	17	178.50	23	179.74	176.50	-6	3,435	-0.17%
2019/10/14	14	177.54	98	176.49	176.00	-84	3,465	-2.42%
2019/10/09	6.1	175.75	78	173.73	174.00	-71.9	3,480	-2.07%
2019/10/08	24.1	177.68	40	177.91	175.00	-15.9	3,501	-0.45%
2019/10/07	35.2	180.39	27	180.94	179.50	8.2	3,551	0.23%
2019/10/04	36	179.63	56	180.55	183.00	-20	3,546	-0.56%
2019/10/03	43	174.94	31	173.03	177.00	12	3,465	0.35%
2019/10/02	54	173.02	55	172.21	170.50	-1	3,438	-0.03%
2019/10/01	3	170.00	20	170.93	171.00	-17	3,375	-0.50%
2019/09/27	8	167.13	2	170.25	166.50	6	3,391	0.18%
2019/09/26	5	172.20	1	171.00	170.00	4	3,409	0.12%
2019/09/25	5	171.80	6	172.58	174.50	-1	3,468	-0.03%
2019/09/24	16	173.28	12	174.13	171.50	4	3,555	0.11%
2019/09/23	7	174.29	7	174.50	175.50	0	3,562	0.00%
2019/09/20	9	172.11	6.2	172.16	174.00	2.8	3,578	0.08%
2019/09/19	16	170.34	10	170.45	171.00	6	3,587	0.17%
2019/09/18	12	169.46	27	170.06	169.00	-15	3,576	-0.42%
2019/09/17	124.1	176.54	35	177.80	174.50	89.1	3,519	2.53%	大買/
2019/09/16	226	176.84	42	176.32	174.50	184	3,476	5.29%	大買/鉅額交易
2019/09/12	47	176.51	60	176.30	178.00	-13	3,450	-0.38%
2019/09/11	85	173.75	111	172.97	174.00	-26	3,446	-0.75%	大賣/
2019/09/10	9	165.56	15	164.87	164.00	-6	3,438	-0.17%
2019/09/09	42	165.58	34	164.78	164.50	8	3,491	0.23%
2019/09/06	12	163.63	10	163.65	165.00	2	3,514	0.06%
2019/09/05	210	161.27	55	162.64	164.00	155	3,564	4.35%	大買/鉅額交易
2019/09/04	2	155.50	64	155.07	154.50	-62	3,461	-1.79%
2019/09/03	14	153.93	6	154.83	153.50	8	3,516	0.23%
2019/09/02	11	161.50	22	160.82	158.00	-11	3,536	-0.31%
2019/08/30	12	161.17	15.5	159.81	162.00	-3.5	3,525	-0.10%
2019/08/29	12	160.00	33	160.33	158.50	-21	3,568	-0.59%
2019/08/28	2	159.00	3	158.17	161.00	-1	3,608	-0.03%
2019/08/27	10	162.20	17	161.15	160.50	-7	3,630	-0.19%
2019/08/26	30	157.85	32	157.30	158.50	-2	3,671	-0.05%
2019/08/23	25	163.56	33	162.71	162.00	-8	3,647	-0.22%
2019/08/22	82	167.20	82	166.60	167.00	0	3,616	0.00%
2019/08/21	55	164.23	49	164.82	164.00	6	3,559	0.17%
2019/08/20	181	164.18	178	164.20	162.50	3	3,532	0.08%	大買/大賣/
2019/08/19	39	153.67	44	155.36	158.00	-5	3,401	-0.15%
2019/08/16	8	143.56	10	143.95	144.00	-2	3,343	-0.06%
2019/08/15	78	142.49	16	142.41	144.50	62	3,412	1.82%
2019/08/14	11	143.00	9	142.44	140.50	2	3,452	0.06%
2019/08/13	18	140.58	38	141.54	141.50	-20	3,561	-0.56%
2019/08/12	9	140.67	11	141.18	140.50	-2	3,602	-0.06%
2019/08/08	12	139.21	9	140.11	140.50	3	3,614	0.08%
2019/08/07	9	136.78	19	136.74	136.50	-10	3,610	-0.28%
2019/08/06	15	128.80	125	129.63	132.00	-110	3,596	-3.06%	大賣/鉅額交易
2019/08/05	1	135.00	2	135.25	134.50	-1	3,560	-0.03%
2019/08/02	8.1	135.45	3	136.50	135.00	5.1	3,576	0.14%
2019/08/01	6	136.42	43	136.37	138.50	-37	3,594	-1.03%
2019/07/31	19	138.29	2	141.25	136.50	17	3,615	0.47%
2019/07/30	4	138.25	6	138.00	139.00	-2	3,637	-0.05%
2019/07/29	7	139.00	6	139.42	139.00	1	3,652	0.03%
2019/07/26	8	140.94	14	140.57	142.00	-6	3,683	-0.16%
2019/07/25	6	138.67	5	138.90	139.00	1	3,713	0.03%
2019/07/24	22	138.02	15	137.17	136.00	7	3,693	0.19%
2019/07/23	16	140.34	18	140.58	140.00	-2	3,673	-0.05%
2019/07/22	13	142.15	20	141.95	142.00	-7	3,666	-0.19%
2019/07/19	22	142.32	30	143.27	145.00	-8	3,637	-0.22%
2019/07/18	24.1	141.64	24	141.69	140.00	0.1	3,661	0.00%
2019/07/17	45	146.02	31	145.05	144.00	14	3,637	0.38%
2019/07/16	17	143.65	36	143.86	145.50	-19	3,555	-0.53%
2019/07/15	19	140.82	4	139.75	141.00	15	3,489	0.43%
2019/07/12	34	145.34	36	145.19	145.50	-2	3,468	-0.06%
2019/07/11	25	141.68	36	141.81	144.00	-11	3,420	-0.32%
2019/07/10	5	137.20	9	137.50	138.00	-4	3,334	-0.12%
2019/07/09	18	135.00	16	136.25	136.50	2	3,325	0.06%
2019/07/08	26	137.33	25	135.38	135.00	1	3,331	0.03%
2019/07/05	11	135.45	10	135.15	135.00	1	3,351	0.03%
2019/07/04	25	135.38	19	136.26	136.00	6	3,367	0.18%
2019/07/03	20	136.00	14	139.04	135.00	6	3,394	0.18%
2019/07/02	31	139.37	11	138.91	139.00	20	3,368	0.59%
2019/07/01	17	136.56	22	137.36	137.50	-5	3,320	-0.15%
2019/06/28	2	132.75	2	131.50	130.00	0	3,279	0.00%
2019/06/27	7	132.21	8	133.19	133.50	-1	3,279	-0.03%
2019/06/26	6	129.83	6	129.75	131.00	0	3,271	0.00%
2019/06/25	71	130.55	70	130.89	130.00	1	3,253	0.03%
2019/06/24	29	131.05	29	130.90	132.50	0	3,262	0.00%
2019/06/21	8	135.56	9	134.94	132.50	-1	3,280	-0.03%
2019/06/20	18	134.86	18	135.75	135.50	0	3,286	0.00%
2019/06/19	18	134.39	70	134.64	135.50	-52	3,267	-1.59%
2019/06/18	39	135.18	56	134.64	132.00	-17	3,219	-0.53%
2019/06/17	37	138.24	49	137.47	139.50	-12	3,122	-0.38%
2019/06/14	18	135.14	11	135.23	134.50	7	3,062	0.23%
2019/06/13	26	134.29	22	134.11	132.00	4	3,052	0.13%
2019/06/12	6	131.08	5	131.70	131.50	1	3,045	0.03%
2019/06/11	26	133.17	64	131.59	131.00	-38	3,117	-1.22%
2019/06/10	36	136.43	33	135.38	138.00	3	3,118	0.10%
2019/06/06	26	130.40	26	131.48	131.00	0	3,121	0.00%
2019/06/05	64	132.10	64	132.48	133.50	0	3,167	0.00%
2019/06/04	32	129.09	40	129.48	129.00	-8	3,163	-0.25%
2019/06/03	39	126.35	38	127.62	128.00	1	3,188	0.03%
2019/05/31	59	124.56	64	122.51	126.00	-5	3,148	-0.16%
2019/05/30	33	116.50	32	117.89	118.00	1	3,106	0.03%
2019/05/29	40	115.08	16	114.41	114.50	24	3,089	0.78%
2019/05/28	215	116.23	43	116.17	117.00	172	3,074	5.59%	大買/鉅額交易
2019/05/27	244	114.50	75	113.09	115.00	169	3,079	5.49%	大買/鉅額交易
2019/05/24	347.1	118.63	33	117.83	115.00	314.1	3,064	10.25%	大買/鉅額交易
2019/05/23	14	120.50	11	120.50	120.50	3	3,004	0.10%
2019/05/22	71	121.80	267	121.60	124.00	-196	2,985	-6.57%	大賣/鉅額交易
2019/05/21	250	114.64	75	115.45	117.50	175	2,929	5.97%	大買/鉅額交易
2019/05/20	98	110.52	188	111.07	114.50	-90	2,909	-3.09%	大賣/
2019/05/17	53	123.34	115.7	128.95	120.50	-62.7	2,905	-2.16%	大賣/
2019/05/16	20	139.33	12	137.92	133.50	8	2,836	0.28%
2019/05/15	42.7	137.32	30	136.75	138.00	12.7	2,842	0.45%
2019/05/14	75	133.05	12	132.21	132.00	63	2,833	2.22%
2019/05/13	3	134.00	9	134.50	136.00	-6	2,812	-0.21%
2019/05/10	71	137.32	46	135.14	133.00	25	2,812	0.89%
2019/05/09	6.2	136.44	59	138.18	134.00	-52.8	2,787	-1.89%
2019/05/08	53	139.07	23	140.09	140.50	30	2,768	1.08%
2019/05/07	34	139.62	39	138.46	138.50	-5	2,730	-0.18%
2019/05/06	38	130.33	60	131.01	129.50	-22	2,681	-0.82%
2019/05/03	50	135.18	127	134.17	135.50	-77	2,654	-2.90%	大賣/
2019/05/02	22	130.11	118.2	129.97	130.50	-96.2	2,607	-3.69%	大賣/
2019/04/30	8	128.69	2	127.25	127.00	6	2,573	0.23%
2019/04/29	4	129.50	6.1	130.16	128.00	-2.1	2,621	-0.08%
2019/04/26	9	132.33	8	132.31	132.50	1	2,669	0.04%
2019/04/25	3	136.33	3	136.50	138.50	0	2,666	0.00%
2019/04/24	22.1	139.32	41	139.90	138.50	-19	2,700	-0.70%
2019/04/23	34	136.40	4	135.88	134.50	30	2,676	1.12%
2019/04/22	0	0.00	2	137.50	134.00	-2	2,677	-0.07%
2019/04/19	4	136.25	1	135.00	137.00	3	2,688	0.11%
2019/04/18	2	135.50	13	134.31	135.50	-11	2,720	-0.40%
2019/04/17	5.2	135.77	3	133.83	133.50	2.2	2,753	0.08%
2019/04/16	2	136.25	2	136.50	136.00	0	2,751	0.00%
2019/04/15	8	135.00	6	136.25	135.50	2	2,771	0.07%
2019/04/12	14	136.36	25	135.20	135.50	-11	2,800	-0.39%
2019/04/11	18	139.47	2	138.00	138.00	16	2,806	0.57%
2019/04/10	15	141.63	68	142.20	143.00	-53	2,756	-1.92%
2019/04/09	16	146.81	32	147.72	146.50	-16	2,724	-0.59%
2019/04/08	7	143.21	73	142.58	142.00	-66	2,680	-2.46%
2019/04/03	16	145.78	18	147.31	145.50	-2	2,675	-0.07%
2019/04/02	71	148.61	52	148.89	150.00	19	2,669	0.71%
2019/04/01	16	143.22	12	144.42	144.50	4	2,635	0.15%
2019/03/29	18	143.36	23	142.35	141.50	-5	2,624	-0.19%
2019/03/28	4	138.75	10	137.95	139.50	-6	2,637	-0.23%
2019/03/27	10	138.30	11	138.64	137.50	-1	2,646	-0.04%
2019/03/26	7	143.64	5	144.10	141.50	2	2,631	0.08%
2019/03/25	16	142.19	21	141.62	143.00	-5	2,636	-0.19%
2019/03/22	5	140.50	3.1	138.51	139.00	1.9	2,599	0.07%
2019/03/21	5	141.20	16	140.78	142.50	-11	2,616	-0.42%
2019/03/20	11	138.09	14	137.11	137.50	-3	2,660	-0.11%
2019/03/19	2.1	139.53	8	140.06	141.00	-5.9	2,671	-0.22%
2019/03/18	25	140.34	29	139.50	140.00	-4	2,711	-0.15%
2019/03/15	98	135.04	13	135.46	135.00	85	2,692	3.16%
2019/03/14	73	134.01	27	134.02	135.50	46	2,674	1.72%
2019/03/13	21	127.48	23	127.46	128.50	-2	2,597	-0.08%
2019/03/12	43	127.37	38	125.74	124.00	5	2,568	0.19%
2019/03/11	9	124.61	29	124.88	125.50	-20	2,543	-0.79%
2019/03/08	26	119.69	20	119.33	120.50	6	2,532	0.24%
2019/03/07	123	120.95	38	120.63	120.50	85	2,577	3.30%	大買/
2019/03/06	1	115.50	2	114.50	115.50	-1	2,502	-0.04%
2019/03/05	14	117.64	12	117.54	115.00	2	2,530	0.08%
2019/03/04	1	119.00	1	118.50	118.50	0	2,520	0.00%
2019/02/27	1	117.00	18	115.25	117.00	-17	2,548	-0.67%
2019/02/26	6	118.67	37	117.68	117.00	-31	2,561	-1.21%
2019/02/25	7	119.71	13	119.50	120.50	-6	2,562	-0.23%
2019/02/22	14	117.86	11	119.27	117.00	3	2,540	0.12%
2019/02/21	23	122.52	16	121.75	121.00	7	2,527	0.28%
2019/02/20	24	121.77	21	121.62	124.50	3	2,513	0.12%
2019/02/19	28	121.73	416	121.12	121.00	-388	2,534	-15.31%	大賣/鉅額交易
2019/02/18	79	120.39	73	122.99	125.00	6	2,474	0.24%
2019/02/15	7	111.29	7	112.57	114.00	0	2,362	0.00%
2019/02/14	7	111.79	4	113.38	113.00	3	2,358	0.13%
2019/02/13	5	110.40	1	111.50	110.00	4	2,329	0.17%
2019/02/12	4	114.38	3	114.17	115.00	1	2,322	0.04%
2019/02/11	3	111.50	5	112.50	113.00	-2	2,399	-0.08%
2019/01/30	1	109.50	0	0.00	110.00	1	2,390	0.04%
2019/01/29	3	110.17	7	111.36	110.00	-4	2,384	-0.17%
2019/01/28	2	113.50	2	117.00	113.50	0	2,380	0.00%
2019/01/25	9.5	116.18	9	116.28	117.00	0.5	2,404	0.02%
2019/01/24	3	114.00	4	112.50	113.50	-1	2,390	-0.04%
2019/01/23	2	112.25	58	113.18	114.50	-56	2,402	-2.33%
2019/01/22	6	112.83	2	113.50	113.50	4	2,406	0.17%
2019/01/21	25	113.38	31	112.47	113.50	-6	2,392	-0.25%
2019/01/18	19	110.84	31	111.31	111.50	-12	2,331	-0.51%
2019/01/17	5	104.80	6	108.58	105.00	-1	2,269	-0.04%
2019/01/16	30	112.13	15	112.17	109.50	15	2,254	0.67%
2019/01/15	21	107.98	23	108.35	108.00	-2	2,217	-0.09%
2019/01/14	8	104.13	7	104.07	103.00	1	2,199	0.05%
2019/01/11	6	105.75	12	105.67	107.00	-6	2,264	-0.26%
2019/01/10	13	105.54	11	106.32	105.00	2	2,290	0.09%
2019/01/09	6	101.67	10	102.50	102.50	-4	2,259	-0.18%
2019/01/08	2	99.15	2	99.15	99.10	0	2,210	0.00%
2019/01/07	7	99.10	4	99.55	99.60	3	2,199	0.14%
2019/01/04	9	95.82	156	96.75	95.60	-147	2,174	-6.76%	大賣/鉅額交易
2019/01/03	6	102.00	10	102.75	103.00	-4	2,158	-0.19%
2019/01/02	1	100.00	4	100.50	98.50	-3	2,127	-0.14%
2018/12/28	0	0.00	1	100.50	100.50	-1	2,129	-0.05%
2018/12/27	18	100.94	0	0.00	99.40	18	2,154	0.84%
2018/12/26	2	99.65	2	99.40	97.80	0	2,150	0.00%
2018/12/25	8	99.91	4	99.83	99.70	4	2,179	0.18%
2018/12/24	5	102.20	6	104.08	103.50	-1	2,178	-0.05%
2018/12/22	5	102.80	3	102.33	102.00	2	2,160	0.09%
2018/12/21	21	105.29	4	104.88	106.00	17	2,157	0.79%
2018/12/20	3	108.83	4	109.00	110.00	-1	2,126	-0.05%
2018/12/19	11	111.27	2	111.50	109.50	9	2,110	0.43%
2018/12/18	4	111.38	2	110.00	109.00	2	2,094	0.10%
2018/12/17	4	114.00	6	113.58	115.00	-2	2,060	-0.10%
2018/12/14	26	116.44	7	115.29	113.50	19	2,052	0.93%
2018/12/13	35	117.07	48	117.05	117.50	-13	2,019	-0.64%
2018/12/12	63	116.18	31	114.21	113.00	32	1,942	1.65%
2018/12/11	11	110.41	7	111.64	115.00	4	1,906	0.21%
2018/12/10	6	108.00	11	106.86	105.00	-5	1,857	-0.27%
2018/12/07	66	112.67	57	113.05	110.50	9	1,836	0.49%
2018/12/06	7	107.79	2	106.25	106.50	5	1,786	0.28%
2018/12/05	14	109.50	28.3	109.26	111.00	-14.3	1,773	-0.81%
2018/12/04	2	109.50	27	108.35	109.00	-25	1,754	-1.42%
2018/12/03	23	111.83	32	111.98	110.50	-9	1,771	-0.51%
2018/11/30	64	106.66	27	106.50	111.00	37	1,707	2.17%
2018/11/29	18	101.42	68	100.29	101.00	-50	1,598	-3.13%
2018/11/28	20	101.30	69	100.33	101.00	-49	1,579	-3.10%
2018/11/27	14	98.49	23	98.53	99.00	-9	1,557	-0.58%
2018/11/26	21	97.33	15.6	97.45	98.00	5.4	1,531	0.35%
2018/11/23	3	93.10	78	90.99	93.10	-75	1,506	-4.98%
2018/11/22	7	94.19	13	95.29	92.20	-6	1,490	-0.40%
2018/11/21	4	95.10	2	94.80	95.00	2	1,490	0.13%
2018/11/20	9	97.56	1	98.50	96.20	8	1,505	0.53%
2018/11/19	2	98.40	1	97.90	98.50	1	1,502	0.07%
2018/11/16	25	96.22	31	97.15	98.00	-6	1,489	-0.40%
2018/11/15	16	93.30	6	93.50	93.60	10	1,421	0.70%
2018/11/14	4	92.23	0	0.00	92.30	4	1,415	0.28%
2018/11/13	5	90.50	5	89.26	91.00	0	1,417	0.00%
2018/11/12	4	90.60	4	91.88	92.20	0	1,408	0.00%
2018/11/09	9	90.11	16	90.48	92.20	-7	1,401	-0.50%
2018/11/08	27	91.86	38	91.41	92.80	-11	1,383	-0.79%
2018/11/07	6	87.17	3	87.17	87.00	3	1,304	0.23%
2018/11/06	5	85.66	6	84.18	84.30	-1	1,322	-0.08%
2018/11/05	11	86.73	19	86.98	87.30	-8	1,328	-0.60%
2018/11/02	6	86.02	12	85.93	86.80	-6	1,332	-0.45%
2018/11/01	7	82.49	3.3	83.03	83.20	3.7	1,349	0.27%
2018/10/31	57	78.96	6	79.53	80.00	51	1,336	3.82%
2018/10/30	2	75.35	3	75.33	76.20	-1	1,320	-0.08%
2018/10/29	3	74.57	3	74.33	73.80	0	1,343	0.00%
2018/10/26	135	76.77	2	77.25	77.20	133	1,356	9.80%	大買/鉅額交易
2018/10/25	2.1	77.75	2	76.85	76.70	0.1	1,375	0.01%
2018/10/24	105	79.99	4	78.68	80.10	101	1,396	7.23%	大買/鉅額交易
2018/10/23	19	81.16	3	81.57	80.50	16	1,401	1.14%
2018/10/22	100	82.69	1	83.00	82.80	99	1,410	7.02%
2018/10/19	12	82.99	6	82.90	82.00	6	1,404	0.43%
2018/10/18	146.2	79.56	31	80.20	79.20	115.2	1,331	8.65%	大買/鉅額交易
2018/10/17	1	74.60	1	74.40	75.00	0	1,298	0.00%
2018/10/16	1	74.20	1	74.50	74.50	0	1,314	0.00%
2018/10/12	2.2	72.79	1	71.50	73.00	1.2	1,359	0.09%
2018/10/11	15	71.03	1	73.10	70.80	14	1,385	1.01%
2018/10/05	1	78.10	8	78.08	78.60	-7	1,476	-0.47%
2018/10/04	2	81.05	2	80.85	81.00	0	1,487	0.00%
2018/10/03	4	80.60	6	80.23	80.00	-2	1,506	-0.13%
2018/10/02	1	84.00	0	0.00	83.20	1	1,530	0.07%
2018/10/01	0.1	86.10	3	85.43	86.00	-2.9	1,612	-0.18%
2018/09/28	10	84.49	0	0.00	83.80	10	1,678	0.60%
2018/09/25	0	0.00	1	83.50	83.80	-1	1,906	-0.05%
2018/09/21	1	82.50	0	0.00	83.40	1	1,940	0.05%
2018/09/17	1	85.70	1	85.60	85.90	0	2,445	0.00%
2018/09/14	3.3	85.48	2	83.50	85.20	1.3	2,542	0.05%
2018/09/13	1.3	83.58	1	83.30	83.40	0.3	2,664	0.01%
2018/09/12	5	81.24	9	80.50	80.10	-4	2,886	-0.14%
2018/09/11	4	83.75	1	84.00	83.10	3	2,933	0.10%
2018/09/10	1	83.10	0	0.00	83.70	1	2,995	0.03%
2018/09/07	7	86.01	3	87.50	85.00	4	3,062	0.13%
2018/09/06	5	93.86	0	0.00	92.40	5	3,104	0.16%
2018/09/05	0	0.00	1	92.90	93.20	-1	3,250	-0.03%
2018/09/04	0	0.00	2	93.05	93.50	-2	3,444	-0.06%
2018/09/03	3.3	94.43	6	94.80	92.70	-2.7	3,572	-0.08%
2018/08/31	1	96.00	4	95.90	96.80	-3	3,710	-0.08%
2018/08/30	5	96.54	5	97.20	96.00	0	3,803	0.00%
2018/08/29	6	98.10	6	97.75	98.70	0	3,927	0.00%
2018/08/28	1	98.50	3	98.63	98.00	-2	3,949	-0.05%
2018/08/27	4.1	97.65	2	96.90	97.50	2.1	3,938	0.05%
2018/08/24	2	94.25	5	94.88	95.20	-3	3,926	-0.08%
2018/08/23	3	93.33	6	93.20	93.60	-3	3,928	-0.08%
2018/08/22	0	0.00	3	95.20	95.00	-3	3,930	-0.08%
2018/08/21	1	95.10	2	96.15	96.90	-1	3,934	-0.03%
2018/08/20	7	97.51	7	97.87	94.50	0	3,949	0.00%
2018/08/17	3	93.97	1	95.40	93.80	2	3,956	0.05%
2018/08/16	3	94.53	1	94.00	94.80	2	3,950	0.05%
2018/08/15	5	95.68	3	95.57	95.30	2	3,936	0.05%
2018/08/14	5	94.08	6	93.53	95.00	-1	3,924	-0.03%
2018/08/13	8	92.39	9	93.22	91.70	-1	3,908	-0.03%
2018/08/10	16	99.35	19	98.45	97.70	-3	3,880	-0.08%
2018/08/09	13	99.68	12	98.00	98.40	1	3,869	0.03%
2018/08/08	10	99.32	12	101.53	100.00	-2	3,860	-0.05%
2018/08/07	4	97.13	2	97.10	97.10	2	3,814	0.05%
2018/08/06	13	98.10	2	98.25	98.70	11	3,810	0.29%
2018/08/03	14	98.02	35	97.04	98.40	-21	3,805	-0.55%
2018/08/02	3	94.83	57	94.38	93.60	-54	3,776	-1.43%
2018/08/01	2	96.80	7	96.37	97.70	-5	3,780	-0.13%
2018/07/31	3	95.53	1	95.80	96.20	2	3,752	0.05%
2018/07/30	1	100.50	11	97.00	98.00	-10	3,719	-0.27%
2018/07/27	3	102.00	1	101.50	102.00	2	3,700	0.05%
2018/07/26	2	100.25	111	98.86	101.50	-109	3,679	-2.96%	大賣/鉅額交易
2018/07/25	9.1	98.48	1	98.70	98.40	8.1	3,671	0.22%
2018/07/24	2	97.45	6	97.33	99.00	-4	3,667	-0.11%
2018/07/23	2	98.10	4.1	98.73	98.00	-2.1	3,668	-0.06%
2018/07/20	16	96.07	19	95.91	95.60	-3	3,643	-0.08%
2018/07/19	3	100.17	2	100.75	100.00	1	3,602	0.03%
2018/07/18	5	100.28	1	100.00	100.00	4	3,602	0.11%
2018/07/17	4	104.00	6	103.25	103.00	-2	3,581	-0.06%
2018/07/16	10	109.00	8	109.44	107.00	2	3,573	0.06%
2018/07/13	4	111.63	27	111.98	113.50	-23	3,628	-0.63%
2018/07/12	5	107.10	2	108.25	108.50	3	3,613	0.08%
2018/07/11	21	109.76	13	107.77	106.50	8	3,583	0.22%
2018/07/10	37	107.27	162	106.74	107.50	-125	3,569	-3.50%	大賣/鉅額交易
2018/07/09	30.2	112.59	32	110.69	108.00	-1.8	3,519	-0.05%
2018/07/06	11	117.77	21	117.67	119.50	-10	3,419	-0.29%
2018/07/05	33	119.74	43	118.92	116.50	-10	3,345	-0.30%
2018/07/04	325.5	120.14	35	119.37	124.00	290.5	3,232	8.99%	大買/鉅額交易
2018/07/03	15	118.37	10	116.80	114.50	5	3,136	0.16%
2018/07/02	75.2	116.96	13	115.85	115.00	62.2	3,084	2.02%
2018/06/29	9.3	117.88	30	117.42	117.50	-20.7	3,047	-0.68%
2018/06/28	16	115.53	24	113.79	115.00	-8	2,986	-0.27%
2018/06/27	105	124.24	98	121.57	115.50	7	2,890	0.24%	大買/
2018/06/26	42	124.17	54	123.97	128.00	-12	2,682	-0.45%
2018/06/25	57	124.34	26	121.77	120.50	31	2,519	1.23%
2018/06/22	68	120.60	55	120.79	125.00	13	2,414	0.54%
2018/06/21	42	119.83	55	121.27	121.00	-13	2,272	-0.57%
2018/06/20	22	111.89	43	110.94	112.50	-21	2,033	-1.03%
2018/06/19	90	117.94	65	115.18	116.00	25	1,959	1.28%
2018/06/15	53	113.22	46	113.83	115.00	7	1,878	0.37%
2018/06/14	19	117.53	14	117.36	116.00	5	1,784	0.28%
2018/06/13	83	122.03	85	123.07	119.00	-2	1,683	-0.12%
2018/06/12	167	116.21	64	116.90	116.00	103	1,582	6.51%	大買/鉅額交易
2018/06/11	98	111.32	71.8	113.76	114.50	26.2	1,394	1.88%
2018/06/08	4	102.10	15	103.08	104.50	-11	1,271	-0.86%
2018/06/07	50	99.64	20	98.80	98.50	30	1,125	2.67%
2018/06/06	23	96.17	23	97.92	97.50	0	1,043	0.00%
2018/06/05	14	93.19	13	93.17	93.50	1	901	0.11%
2018/06/04	1	91.90	5	91.90	91.80	-4	867	-0.46%
2018/06/01	6.1	91.70	1	92.80	90.30	5.1	857	0.59%
2018/05/31	0	0.00	1	91.10	91.20	-1	842	-0.12%
2018/05/30	2	90.30	0	0.00	90.10	2	833	0.24%
2018/05/29	0	0.00	1	91.40	91.00	-1	824	-0.12%
2018/05/28	6	90.08	2	90.85	91.10	4	823	0.49%
2018/05/25	4	90.93	4	90.40	91.20	0	805	0.00%
2018/05/24	0	0.00	5	87.30	87.30	-5	770	-0.65%
2018/05/23	1	87.20	0	0.00	87.30	1	771	0.13%
2018/05/22	2	88.40	0	0.00	87.40	2	775	0.26%
2018/05/21	0	0.00	1	87.40	88.00	-1	781	-0.13%
2018/05/18	0	0.00	2	86.80	86.70	-2	783	-0.26%
2018/05/16	0	0.00	1	87.30	87.20	-1	782	-0.13%
2018/05/15	3	90.30	1	90.80	88.50	2	781	0.26%
2018/05/14	2	88.85	2	89.75	90.80	0	791	0.00%
2018/05/11	1	89.50	2	89.85	89.00	-1	788	-0.13%
2018/05/09	6	88.65	4	90.00	89.70	2	787	0.25%
2018/05/08	1	86.20	2	86.40	86.40	-1	767	-0.13%
2018/05/04	0	0.00	2	85.70	86.10	-2	780	-0.26%
2018/05/03	4	85.50	0	0.00	85.80	4	785	0.51%
2018/05/02	1	86.30	0	0.00	86.60	1	801	0.12%
2018/04/30	3	83.73	1	83.60	85.20	2	803	0.25%
2018/04/27	2	84.30	0	0.00	84.60	2	809	0.25%
2018/04/26	3	88.73	4	87.70	86.40	-1	811	-0.12%
2018/04/25	1	88.00	0	0.00	88.60	1	814	0.12%
2018/04/24	0	0.00	1	89.00	89.10	-1	823	-0.12%
2018/04/23	2	90.90	4	91.10	90.80	-2	855	-0.23%
2018/04/20	2.1	93.16	7	93.17	93.40	-4.9	931	-0.53%
2018/04/19	21	95.78	20	96.10	94.10	1	938	0.11%
2018/04/18	16	91.83	8	91.84	92.70	8	819	0.98%
2018/04/17	4	90.40	6	90.23	90.00	-2	779	-0.26%
2018/04/16	2	90.30	0	0.00	90.40	2	772	0.26%
2018/04/03	0	0.00	11	88.56	88.30	-11	791	-1.39%
2018/03/30	1	86.80	1	86.80	86.90	0	783	0.00%
2018/03/29	4	87.55	3	86.70	86.60	1	787	0.13%
2018/03/27	3	87.50	6	87.38	88.00	-3	781	-0.38%
2018/03/26	5	86.84	1	87.10	86.90	4	804	0.50%
2018/03/21	5	88.22	0	0.00	88.20	5	802	0.62%
2018/03/20	0	0.00	1	88.40	88.40	-1	805	-0.12%
2018/03/16	2	87.25	5	87.92	90.70	-3	803	-0.37%
2018/03/14	2	88.15	1	88.50	88.70	1	737	0.14%
2018/03/13	2	86.90	2	87.10	87.70	0	728	0.00%
2018/03/12	9	86.11	15	85.75	86.80	-6	722	-0.83%
2018/03/08	0	0.00	4	84.38	84.10	-4	709	-0.56%
2018/03/06	2	84.00	0	0.00	83.80	2	703	0.28%
2018/03/01	1	86.00	8	86.03	86.30	-7	703	-0.99%
2018/02/27	3	84.30	2	84.35	83.90	1	692	0.14%
2018/02/26	2	83.60	0	0.00	83.70	2	689	0.29%
2018/02/23	0	0.00	1	83.40	83.60	-1	691	-0.14%
2018/02/22	0	0.00	1	83.60	81.70	-1	694	-0.14%
2018/02/21	3	83.10	0	0.00	82.90	3	693	0.43%
2018/02/09	0	0.00	3	80.70	81.50	-3	691	-0.43%
2018/02/08	1	82.80	0	0.00	82.50	1	699	0.14%
2018/02/07	3	83.00	5	83.00	82.80	-2	721	-0.28%
2018/02/06	3	80.67	16	84.25	80.90	-13	727	-1.79%
2018/02/05	4	86.08	2	86.55	86.40	2	711	0.28%
2018/02/02	3	87.13	15	87.84	88.20	-12	708	-1.69%
2018/02/01	6	87.60	1	87.60	86.90	5	710	0.70%
2018/01/31	0	0.00	3	87.37	86.90	-3	711	-0.42%
2018/01/30	1	86.30	1	86.20	86.20	0	707	0.00%
2018/01/29	4	88.75	0	0.00	88.40	4	702	0.57%
2018/01/26	0	0.00	11	88.01	88.60	-11	703	-1.56%
2018/01/25	1	87.50	3	88.50	87.50	-2	711	-0.28%
2018/01/24	1	89.10	1	90.10	89.10	0	729	0.00%
2018/01/23	4	89.98	2	90.30	89.80	2	732	0.27%
2018/01/22	1	91.70	6	91.82	91.20	-5	721	-0.69%
2018/01/19	1	90.10	2	90.60	90.00	-1	707	-0.14%
2018/01/18	4	91.13	12	91.38	90.40	-8	698	-1.14%
2018/01/17	4	91.78	14	91.79	90.60	-10	693	-1.44%
2018/01/16	57	91.01	85	91.00	91.10	-28	661	-4.23%
2018/01/15	0	0.00	3	86.83	87.30	-3	592	-0.51%
2018/01/12	1	84.20	2	84.30	84.10	-1	576	-0.17%
2018/01/10	1	83.50	35	84.13	83.50	-34	587	-5.79%
2018/01/09	2	84.80	41	85.47	84.50	-39	594	-6.56%
2018/01/08	1	86.50	3	86.80	86.00	-2	605	-0.33%
2018/01/05	7	87.17	24	87.03	87.40	-17	603	-2.82%
2018/01/04	1	83.60	12	85.13	87.00	-11	579	-1.90%
2018/01/03	2	84.45	0	0.00	84.20	2	582	0.34%
2018/01/02	0	0.00	43	84.21	84.70	-43	586	-7.33%