中美晶 (5483)-台新-台中券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499張
產業
上櫃半導體類股
1578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－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7.2	196.54	2	194.75	192.50	5.2	7,644	0.07%
2024/05/02	24	194.75	6.1	194.50	196.00	17.9	7,677	0.23%
2024/04/30	5.5	193.98	4	195.88	195.50	1.5	7,715	0.02%
2024/04/29	0.1	193.93	0.4	193.95	194.50	-0.3	7,770	0.00%
2024/04/26	2.3	192.76	2	192.00	192.50	0.3	7,809	0.00%
2024/04/25	6.3	192.01	2	192.25	191.50	4.3	7,832	0.05%
2024/04/24	17.5	193.34	4	194.75	194.00	13.5	7,903	0.17%
2024/04/23	3	189.50	6	191.08	188.50	-3	7,969	-0.04%
2024/04/22	1.2	188.89	4.2	189.49	188.50	-3	8,055	-0.04%
2024/04/19	7.6	194.41	7.4	194.15	192.00	0.2	8,008	0.00%
2024/04/18	6.3	199.90	4.1	200.01	199.50	2.2	7,978	0.03%
2024/04/17	0.1	203.37	2	203.99	202.00	-2	8,054	-0.02%
2024/04/16	8.3	200.59	20.7	198.06	199.00	-12.3	8,071	-0.15%
2024/04/15	5.5	207.96	9.7	208.58	208.50	-4.2	7,963	-0.05%
2024/04/12	1.1	210.05	3	211.83	211.50	-1.9	7,933	-0.02%
2024/04/11	3.2	209.05	3.1	209.32	210.00	0.1	7,977	0.00%
2024/04/10	12.2	211.44	3.4	213.00	211.00	8.9	8,052	0.11%
2024/04/09	5.3	210.24	5	210.60	210.50	0.3	8,170	0.00%
2024/04/08	1.1	210.88	1.8	210.66	210.50	-0.7	8,228	-0.01%
2024/04/03	5.1	211.00	11.2	210.43	211.00	-6.1	8,250	-0.07%
2024/04/02	7.8	210.27	8	210.50	209.50	-0.2	8,294	0.00%
2024/04/01	16.5	210.03	9.5	210.31	208.00	7	8,371	0.08%
2024/03/29	19.5	214.82	40.5	213.71	214.50	-21	8,349	-0.25%
2024/03/28	61.6	220.57	35.4	217.23	215.00	26.2	8,105	0.32%
2024/03/27	26.2	219.20	26.3	220.48	223.50	-0.1	7,891	0.00%
2024/03/26	16.1	219.19	5.8	217.74	214.00	10.4	7,710	0.13%
2024/03/25	32.2	223.37	25.4	221.53	220.00	6.8	7,706	0.09%
2024/03/22	21.4	225.88	14.6	225.17	224.00	6.8	7,788	0.09%
2024/03/21	53.5	236.66	57.8	233.49	232.50	-4.3	7,772	-0.05%
2024/03/20	121	237.00	105.3	237.83	240.00	15.7	7,614	0.21%	大買/大賣/
2024/03/19	27.2	222.07	56.1	224.12	226.00	-28.9	7,048	-0.41%
2024/03/18	6.3	206.87	5.2	206.41	207.50	1.1	6,610	0.02%
2024/03/15	19.9	208.16	19.9	208.05	207.50	0	6,664	0.00%
2024/03/14	18.5	215.96	20.8	212.62	208.50	-2.3	6,596	-0.03%
2024/03/13	18.1	218.19	15.5	218.48	215.50	2.6	6,432	0.04%
2024/03/12	14.5	210.57	14.4	211.18	214.50	0	6,260	0.00%
2024/03/11	31.3	209.38	32.5	210.97	209.00	-1.2	6,205	-0.02%
2024/03/08	47.9	211.66	58.4	211.70	209.00	-10.5	6,145	-0.17%
2024/03/07	3.7	199.20	20.2	200.24	200.50	-16.5	5,714	-0.29%
2024/03/06	2.1	196.25	4.3	196.73	197.00	-2.2	5,628	-0.04%
2024/03/05	3.4	195.19	8	195.63	197.00	-4.6	5,650	-0.08%
2024/03/04	3.5	193.07	6.1	193.41	193.50	-2.6	5,690	-0.05%
2024/03/01	5.2	190.88	18.5	190.00	189.50	-13.3	5,804	-0.23%
2024/02/29	2.3	185.61	1	189.50	185.50	1.3	5,752	0.02%
2024/02/27	2.6	188.04	3.3	187.40	186.00	-0.7	5,798	-0.01%
2024/02/26	3	188.34	6.4	188.04	188.00	-3.4	5,791	-0.06%
2024/02/23	7	189.14	5	187.40	187.00	2	5,808	0.03%
2024/02/22	5.1	187.13	6.6	188.06	188.50	-1.5	5,836	-0.03%
2024/02/21	4.2	185.30	15	185.43	185.50	-10.9	5,847	-0.19%
2024/02/20	1.5	185.75	0	186.00	186.00	1.5	5,879	0.03%
2024/02/19	3.2	184.22	0.1	185.00	184.50	3.2	5,904	0.05%
2024/02/16	10.7	181.81	11	182.82	184.00	-0.3	5,919	0.00%
2024/02/15	21.5	183.71	10.3	185.32	184.00	11.2	5,927	0.19%
2024/02/05	1	191.00	5	189.50	192.00	-4	5,864	-0.07%
2024/02/02	7	191.29	2.1	191.76	191.00	4.9	5,886	0.08%
2024/02/01	0	0.00	7.5	192.11	191.50	-7.5	5,896	-0.13%
2024/01/31	1	192.00	0	192.50	192.00	1	5,965	0.02%
2024/01/30	16.1	193.41	10	192.50	192.50	6.1	5,984	0.10%
2024/01/29	9	192.39	3.1	194.16	194.00	5.9	6,038	0.10%
2024/01/26	10	192.75	4	192.50	192.50	6	6,078	0.10%
2024/01/25	15.2	195.81	3	195.18	195.00	12.1	6,152	0.20%
2024/01/24	8.4	202.77	15.3	202.74	203.50	-6.9	6,207	-0.11%
2024/01/23	1.3	197.00	10.1	200.41	201.00	-8.9	6,164	-0.14%
2024/01/22	0.1	195.71	4.2	197.70	196.00	-4.1	6,117	-0.07%
2024/01/19	17.3	196.41	22.6	196.80	197.50	-5.3	6,077	-0.09%
2024/01/18	4.1	190.23	3.1	190.82	195.50	1	6,074	0.02%
2024/01/17	16.2	191.38	4.9	191.66	191.00	11.3	5,984	0.19%
2024/01/16	44.4	193.93	26.1	195.06	196.00	18.3	5,862	0.31%
2024/01/15	4	199.75	2.1	199.95	201.00	1.9	5,754	0.03%
2024/01/12	1.1	196.67	2.1	199.44	200.00	-1	5,744	-0.02%
2024/01/11	86.5	199.99	93.7	200.12	200.00	-7.2	5,675	-0.13%
2024/01/10	5.1	194.90	6	195.33	196.50	-0.9	5,572	-0.02%
2024/01/09	4.4	193.14	2.1	193.48	193.00	2.3	5,525	0.04%
2024/01/05	2.3	190.09	4.1	189.98	191.50	-1.9	5,465	-0.03%
2024/01/04	20.1	191.89	4.5	192.70	191.50	15.6	5,417	0.29%
2024/01/03	10.2	193.71	7	193.29	193.00	3.2	5,373	0.06%
2024/01/02	2.5	196.09	1	194.00	201.00	1.5	5,226	0.03%
2023/12/29	4.1	193.97	3.3	194.85	196.00	0.8	5,147	0.02%
2023/12/28	7.5	196.71	10.1	196.68	196.00	-2.5	5,112	-0.05%
2023/12/27	19.3	202.13	19.6	200.54	200.50	-0.3	5,047	-0.01%
2023/12/26	13	203.92	22.3	203.18	207.50	-9.3	4,939	-0.19%
2023/12/25	4	196.00	2	196.00	198.50	2	4,817	0.04%
2023/12/22	0.1	197.50	9.1	197.67	199.00	-9	4,744	-0.19%
2023/12/21	8.1	197.63	4.8	196.68	198.50	3.4	4,666	0.07%
2023/12/20	10.3	199.13	24	197.96	198.00	-13.7	4,595	-0.30%
2023/12/19	7.1	197.10	15.1	197.15	200.50	-7.9	4,467	-0.18%
2023/12/18	52.3	201.97	81.6	201.68	200.50	-29.3	4,314	-0.68%
2023/12/15	13.3	195.71	23.3	197.08	197.50	-10.1	4,171	-0.24%
2023/12/14	4.4	190.37	21.1	189.57	191.50	-16.7	3,986	-0.42%
2023/12/13	4.4	187.87	11	188.86	187.50	-6.6	3,933	-0.17%
2023/12/12	14.6	189.56	20	190.32	190.50	-5.4	3,934	-0.14%
2023/12/11	2	186.00	0.1	185.50	185.50	1.9	3,931	0.05%
2023/12/08	2	186.13	10.8	186.20	184.50	-8.8	3,926	-0.22%
2023/12/07	1	185.50	2.2	184.55	183.50	-1.2	3,939	-0.03%
2023/12/06	9.3	183.96	16.3	184.10	184.50	-6.9	3,910	-0.18%
2023/12/05	13.5	180.08	7.5	180.09	180.50	6	3,885	0.16%
2023/12/04	8.9	183.69	3.3	183.55	183.00	5.6	3,840	0.15%
2023/12/01	14	183.96	0.1	184.00	184.50	13.9	3,828	0.36%
2023/11/30	7.3	185.05	5.4	185.26	183.00	1.9	3,797	0.05%
2023/11/29	9.7	185.58	20.4	184.42	185.00	-10.7	3,750	-0.29%
2023/11/28	6.6	182.68	33.4	182.92	182.00	-26.8	3,641	-0.74%
2023/11/27	13	178.39	1.2	177.50	177.50	11.8	3,479	0.34%
2023/11/24	6.4	177.98	10.2	178.70	179.00	-3.8	3,449	-0.11%
2023/11/22	10	174.00	3.1	173.16	173.50	6.9	3,373	0.20%
2023/11/21	1	175.00	1	175.49	175.00	0	3,346	0.00%
2023/11/20	9.7	175.14	7	176.57	175.00	2.7	3,336	0.08%
2023/11/17	5	177.50	1.1	177.50	177.50	4	3,321	0.12%
2023/11/16	2.3	174.67	4.1	176.12	176.50	-1.8	3,282	-0.06%
2023/11/15	4	174.50	9.1	174.55	174.00	-5.1	3,243	-0.16%
2023/11/14	10.4	172.94	3	173.17	173.50	7.4	3,212	0.23%
2023/11/13	8.2	177.22	18.4	176.93	175.50	-10.2	3,173	-0.32%
2023/11/10	5.2	175.02	1.4	174.46	175.00	3.8	3,157	0.12%
2023/11/09	1.1	171.98	7.3	172.21	172.50	-6.2	3,140	-0.20%
2023/11/08	12	173.46	21.2	173.88	172.50	-9.2	3,184	-0.29%
2023/11/07	10	174.00	5	174.40	175.00	5	3,141	0.16%
2023/11/06	8.2	175.04	10.2	175.29	175.00	-2	3,148	-0.06%
2023/11/03	2.2	172.45	2.2	173.23	173.00	0	3,136	0.00%
2023/11/02	12.4	171.29	12	171.28	173.00	0.3	3,191	0.01%
2023/11/01	16.1	168.34	36.3	168.55	170.00	-20.2	3,118	-0.65%
2023/10/31	1	164.50	3.2	164.19	163.50	-2.2	3,015	-0.07%
2023/10/30	1.2	164.50	5	164.00	164.50	-3.8	3,108	-0.12%
2023/10/27	5.1	161.39	0	0.00	161.50	5.1	3,136	0.16%
2023/10/26	3.4	159.70	2	159.00	159.00	1.4	3,209	0.04%
2023/10/25	8.1	162.94	1	162.50	162.50	7.1	3,262	0.22%
2023/10/24	0.4	161.13	1	161.51	161.00	-0.6	3,337	-0.02%
2023/10/23	106.1	161.36	7	162.00	161.50	99.1	3,490	2.84%	大買/
2023/10/20	6	161.00	1	161.50	161.50	5	3,591	0.14%
2023/10/19	3	162.16	0	0.00	162.50	3	3,703	0.08%
2023/10/18	6.6	164.63	5.1	163.50	163.50	1.5	3,798	0.04%
2023/10/17	6.1	166.65	1	167.00	166.00	5.1	3,867	0.13%
2023/10/16	1	165.00	12.2	165.62	166.00	-11.2	4,055	-0.27%
2023/10/13	4	165.50	3	165.67	166.00	1	4,216	0.02%
2023/10/12	8.2	165.63	3	165.50	166.50	5.2	4,350	0.12%
2023/10/11	10	163.65	13.1	164.61	164.50	-3.1	4,611	-0.07%
2023/10/06	1.1	160.95	2	161.75	161.50	-0.9	4,943	-0.02%
2023/10/05	2.2	160.05	3.2	161.61	162.00	-1	5,309	-0.02%
2023/10/04	2	158.50	2	159.00	159.00	0	5,327	0.00%
2023/10/03	0	0.00	1	161.00	161.00	-1	5,300	-0.02%
2023/10/02	2.1	160.57	7	161.00	162.00	-4.9	5,302	-0.09%
2023/09/28	0.3	158.00	0	158.17	157.00	0.3	5,299	0.01%
2023/09/27	1	156.01	3	156.67	157.00	-2	5,305	-0.04%
2023/09/26	1.2	157.62	4	157.76	157.00	-2.8	5,314	-0.05%
2023/09/25	2	160.25	2	160.50	160.50	0	5,316	0.00%
2023/09/22	0	0.00	2.5	159.00	160.00	-2.5	5,350	-0.05%
2023/09/21	4.1	158.77	5.2	158.81	158.00	-1.1	5,345	-0.02%
2023/09/20	0	161.50	3.2	162.06	162.00	-3.2	5,322	-0.06%
2023/09/19	7	163.79	7	164.64	163.50	0	5,329	0.00%
2023/09/18	6	165.08	3.1	165.37	165.00	2.9	5,339	0.05%
2023/09/15	4	165.75	11.7	165.81	166.50	-7.7	5,428	-0.14%
2023/09/14	16.3	164.36	19	164.66	164.00	-2.7	5,382	-0.05%
2023/09/13	4	161.00	1	161.00	161.00	3	5,290	0.06%
2023/09/12	8.3	161.07	9.4	161.22	161.00	-1.1	5,355	-0.02%
2023/09/11	1.2	157.15	5.1	157.60	157.00	-3.9	5,353	-0.07%
2023/09/08	1	156.00	2	155.75	155.50	-1	5,383	-0.02%
2023/09/07	5	159.40	2	160.75	158.00	3	5,393	0.06%
2023/09/06	3	159.17	2	159.00	158.50	1	5,367	0.02%
2023/09/05	1.2	158.67	0	0.00	160.00	1.2	5,363	0.02%
2023/09/04	1.2	160.08	1	158.00	160.00	0.2	5,371	0.00%
2023/09/01	2.1	157.72	1	158.00	158.50	1.1	5,370	0.02%
2023/08/31	2	157.25	1	157.00	156.50	1	5,404	0.02%
2023/08/30	1	156.04	2	156.75	156.50	-1	5,424	-0.02%
2023/08/29	0	155.50	1.4	155.36	155.50	-1.4	5,451	-0.03%
2023/08/28	0.2	154.05	1	154.50	154.50	-0.8	5,477	-0.01%
2023/08/25	2.3	152.81	0	0.00	152.50	2.3	5,505	0.04%
2023/08/24	0.3	154.00	0	0.00	154.50	0.3	5,537	0.01%
2023/08/23	3.1	155.00	2	155.00	155.00	1.1	5,562	0.02%
2023/08/22	1.1	153.54	0	0.00	153.00	1.1	5,614	0.02%
2023/08/21	1	153.00	4	153.00	153.50	-3	5,652	-0.05%
2023/08/18	3	154.17	1	154.50	154.00	2	5,687	0.04%
2023/08/17	3.2	154.67	27	154.13	156.50	-23.8	5,682	-0.42%
2023/08/16	4.4	151.79	3.2	151.12	152.00	1.2	5,669	0.02%
2023/08/15	10.1	154.45	2	153.00	153.00	8.1	5,663	0.14%
2023/08/14	6.2	152.15	5	154.20	154.50	1.2	5,662	0.02%
2023/08/11	6	157.58	1	157.50	157.50	5	5,620	0.09%
2023/08/10	6.3	158.51	5	158.00	158.50	1.3	5,613	0.02%
2023/08/09	8.1	160.01	8	159.37	160.00	0.1	5,595	0.00%
2023/08/08	21.9	161.22	8	161.38	161.50	13.9	5,567	0.25%
2023/08/07	2.5	167.85	6	167.33	167.50	-3.5	5,498	-0.06%
2023/08/04	9	163.94	4	164.25	165.50	5	5,469	0.09%
2023/08/02	33.3	163.61	14	163.11	163.00	19.3	5,465	0.35%
2023/08/01	13.2	169.24	1	168.50	168.50	12.2	5,424	0.22%
2023/07/31	9.3	172.48	43	172.33	171.50	-33.8	5,375	-0.63%
2023/07/28	8.4	170.06	3	171.50	171.00	5.4	5,311	0.10%
2023/07/27	5	168.80	9.2	169.25	169.50	-4.2	5,230	-0.08%
2023/07/26	19.5	170.51	24.1	169.17	165.50	-4.6	5,150	-0.09%
2023/07/25	21	176.48	17.2	177.06	175.50	3.9	4,990	0.08%
2023/07/24	30.6	180.28	13.2	180.66	180.50	17.4	4,881	0.36%
2023/07/21	18.3	179.33	41.5	179.48	180.00	-23.2	4,755	-0.49%
2023/07/20	27	180.74	54.1	181.62	181.50	-27.1	4,673	-0.58%
2023/07/19	32	183.06	36.3	183.56	179.00	-4.3	4,567	-0.09%
2023/07/18	20.4	182.55	15.1	182.77	183.00	5.3	4,378	0.12%
2023/07/17	54.8	183.15	30	183.62	182.00	24.8	4,233	0.59%
2023/07/14	56.6	183.20	134.3	179.67	185.00	-77.8	4,107	-1.89%	大賣/
2023/07/13	197.1	179.96	108.8	179.33	177.50	88.3	3,826	2.31%	大買/大賣/
2023/07/12	56	173.97	59.2	171.79	176.50	-3.2	3,439	-0.09%
2023/07/11	13	161.92	10.7	162.09	162.50	2.3	3,081	0.07%
2023/07/10	2	159.75	13.3	159.73	160.00	-11.3	3,063	-0.37%
2023/07/07	7	159.43	6	159.17	159.00	1	3,079	0.03%
2023/07/06	10.2	160.61	3	161.50	161.00	7.2	3,086	0.23%
2023/07/05	3	161.83	13	162.15	161.50	-10	3,110	-0.32%
2023/07/04	8	161.56	2	161.50	161.50	6	3,100	0.19%
2023/07/03	2	162.50	4	162.25	162.50	-2	3,123	-0.06%
2023/06/30	2.2	161.00	9	160.61	161.50	-6.8	3,136	-0.22%
2023/06/29	1.3	159.55	0	0.00	159.00	1.3	3,114	0.04%
2023/06/28	0	0.00	1.2	159.75	158.00	-1.2	3,117	-0.04%
2023/06/27	3.2	157.68	7.2	158.56	157.50	-4	3,127	-0.13%
2023/06/26	5.2	156.65	9	157.56	157.00	-3.8	3,104	-0.12%
2023/06/21	7.2	157.34	4	156.50	156.00	3.2	3,097	0.10%
2023/06/20	4	161.62	6.5	161.03	160.50	-2.5	3,024	-0.08%
2023/06/19	21	162.86	3	162.67	162.00	18	3,062	0.59%
2023/06/16	19	163.65	7	163.43	164.00	12	3,044	0.40%
2023/06/15	38.1	160.69	64.1	161.20	161.50	-26	3,018	-0.86%
2023/06/14	6	160.33	17	160.65	160.00	-11	3,166	-0.35%
2023/06/13	4.3	159.77	9	159.50	159.50	-4.7	3,155	-0.15%
2023/06/12	1.2	156.66	3	157.67	157.00	-1.8	3,149	-0.06%
2023/06/09	3.2	156.22	2	156.75	156.50	1.2	3,167	0.04%
2023/06/08	7.1	156.50	0	156.50	156.00	7.1	3,152	0.22%
2023/06/07	1.1	157.11	6.2	158.18	159.00	-5.1	3,186	-0.16%
2023/06/06	9.1	157.34	18	157.08	157.00	-8.9	3,200	-0.28%
2023/06/05	7	159.79	10.5	160.35	160.00	-3.4	3,184	-0.11%
2023/06/02	26.4	157.07	3	157.67	158.00	23.4	3,186	0.73%
2023/06/01	1	156.52	20	157.55	157.00	-19	3,168	-0.60%
2023/05/31	1.1	159.00	25.1	159.44	159.00	-24	3,155	-0.76%
2023/05/30	2.1	158.98	8.2	159.65	159.00	-6.1	3,136	-0.20%
2023/05/29	8.1	159.94	6	160.08	159.50	2.1	3,164	0.07%
2023/05/26	31.2	158.33	53.5	157.96	158.50	-22.3	3,150	-0.71%
2023/05/25	20.2	156.82	12.1	156.21	156.50	8.1	3,128	0.26%
2023/05/24	3	155.00	5	154.80	155.50	-2	3,096	-0.06%
2023/05/23	5.2	153.33	4	154.00	153.00	1.2	3,068	0.04%
2023/05/22	5	152.49	2.1	153.21	153.00	2.9	3,047	0.10%
2023/05/19	6.2	151.52	5	152.10	151.00	1.2	3,023	0.04%
2023/05/18	11.1	152.41	15.2	152.89	152.50	-4.1	3,002	-0.14%
2023/05/17	9	149.56	5	150.70	150.50	4	2,987	0.13%
2023/05/16	17	149.12	3	150.00	148.50	14	2,967	0.47%
2023/05/15	7.3	148.59	8	148.56	148.50	-0.7	2,944	-0.02%
2023/05/12	5	146.90	0	0.00	147.00	5	2,956	0.17%
2023/05/11	8.5	148.68	1	147.00	146.50	7.5	2,950	0.25%
2023/05/10	1.1	151.07	3	151.17	151.00	-1.9	2,928	-0.07%
2023/05/09	5.1	152.10	1.1	152.86	151.00	4	2,947	0.13%
2023/05/08	35.3	154.44	20	153.72	154.50	15.3	2,946	0.52%
2023/05/05	1	148.00	35	147.07	148.00	-34	2,897	-1.17%
2023/05/04	34.1	145.35	3	145.34	145.00	31.1	2,945	1.06%
2023/05/03	2.2	147.04	0	0.00	147.00	2.2	2,980	0.07%
2023/05/02	1	149.50	24	150.50	150.00	-23	3,042	-0.76%
2023/04/28	28	147.59	1.1	148.00	147.50	26.9	3,118	0.86%
2023/04/27	1.3	143.40	1.2	145.79	146.50	0.1	3,122	0.00%
2023/04/26	7.5	143.12	13.1	143.38	144.50	-5.6	3,125	-0.18%
2023/04/25	3.2	145.10	4	145.15	144.00	-0.9	3,132	-0.03%
2023/04/24	7.3	148.17	0	148.50	148.00	7.3	3,116	0.23%
2023/04/21	3	149.33	2.1	149.80	149.00	0.9	3,251	0.03%
2023/04/20	15	150.80	13	150.73	149.00	2	3,261	0.06%
2023/04/19	5.2	152.29	0	0.00	151.50	5.2	3,293	0.16%
2023/04/18	8.2	153.87	1	153.00	153.00	7.2	3,307	0.22%
2023/04/17	3.1	155.84	0	0.00	155.00	3.1	3,310	0.09%
2023/04/14	2	154.75	2	156.25	155.50	0	3,329	0.00%
2023/04/13	2.1	154.34	0.2	155.00	154.00	2	3,363	0.06%
2023/04/12	2.1	156.26	1	157.50	156.00	1.1	3,362	0.03%
2023/04/11	1	157.50	2	157.75	157.00	-1	3,357	-0.03%
2023/04/10	9.1	157.01	1.5	157.83	156.50	7.6	3,374	0.23%
2023/04/07	0.2	154.50	4.1	154.37	154.50	-3.9	3,330	-0.12%
2023/04/06	19.3	152.86	7	153.22	152.50	12.3	3,321	0.37%
2023/03/31	19	156.95	0	0.00	156.00	19	3,311	0.57%
2023/03/30	2	155.50	6	156.25	156.50	-4	3,324	-0.12%
2023/03/29	3	154.67	1.1	155.46	153.50	1.9	3,355	0.06%
2023/03/28	4.9	155.55	2	154.25	154.00	2.9	3,451	0.08%
2023/03/27	5.1	157.00	7	157.07	157.00	-1.9	3,461	-0.06%
2023/03/24	5.2	156.10	9	156.44	156.50	-3.8	3,506	-0.11%
2023/03/23	2.1	153.55	12	154.96	155.50	-9.9	3,508	-0.28%
2023/03/22	4.1	153.40	12.1	154.88	154.00	-8	3,486	-0.23%
2023/03/21	7.2	153.08	2	152.50	152.50	5.2	3,432	0.15%
2023/03/20	27.2	152.19	12	151.96	152.00	15.2	3,439	0.44%
2023/03/17	93.4	156.60	86.3	154.05	154.00	7.1	3,404	0.21%
2023/03/16	1	158.50	4	159.00	159.00	-3	3,238	-0.09%
2023/03/15	8	158.56	5.2	158.38	157.50	2.8	3,260	0.09%
2023/03/14	5.3	153.99	3	155.50	153.50	2.3	3,248	0.07%
2023/03/13	0.2	157.43	4	155.63	157.00	-3.8	3,238	-0.12%
2023/03/10	27.4	157.51	10.9	156.40	156.00	16.5	3,232	0.51%
2023/03/09	10.2	162.35	6.2	161.84	162.00	4	3,243	0.12%
2023/03/08	6	161.08	6	161.25	162.00	0	3,232	0.00%
2023/03/07	12	161.04	16.7	160.95	161.50	-4.7	3,229	-0.15%
2023/03/06	9	159.50	8.1	159.88	159.50	1	3,222	0.03%
2023/03/03	5.1	158.31	3	160.00	158.00	2.1	3,214	0.07%
2023/03/02	1	158.50	0	0.00	158.50	1	3,239	0.03%
2023/03/01	6.3	153.94	9	157.22	159.50	-2.7	3,243	-0.08%
2023/02/24	7.2	160.76	1	160.00	159.00	6.2	3,199	0.19%
2023/02/23	4.7	163.94	32	162.94	164.50	-27.3	3,185	-0.86%
2023/02/22	4.7	158.61	20	159.13	160.00	-15.3	3,228	-0.47%
2023/02/21	4	162.00	6	161.67	161.50	-2	3,301	-0.06%
2023/02/20	2	161.01	6.2	161.94	161.50	-4.2	3,438	-0.12%
2023/02/17	2.1	160.50	1.3	161.04	161.00	0.8	3,612	0.02%
2023/02/16	2.3	159.64	4	159.88	162.00	-1.7	3,714	-0.04%
2023/02/15	3.2	158.82	0	0.00	157.50	3.2	3,886	0.08%
2023/02/14	4	161.38	2	162.25	161.50	2	3,988	0.05%
2023/02/13	3	161.33	3	161.33	162.00	0	4,029	0.00%
2023/02/10	5.2	164.22	2	162.25	163.00	3.2	4,154	0.08%
2023/02/09	3.2	164.11	4.1	165.25	166.00	-0.8	4,266	-0.02%
2023/02/08	2	164.50	4.6	164.65	165.00	-2.6	4,329	-0.06%
2023/02/07	1	162.50	8.1	162.88	163.00	-7.1	4,319	-0.16%
2023/02/06	4.1	160.65	5	161.80	159.50	-1	4,351	-0.02%
2023/02/03	2	166.24	2	165.75	165.50	0	4,322	0.00%
2023/02/02	3.1	167.34	8.5	167.30	168.00	-5.4	4,322	-0.12%
2023/02/01	0.1	163.00	3	164.33	165.00	-3	4,318	-0.07%
2023/01/31	4	162.50	9	162.94	162.50	-5	4,290	-0.12%
2023/01/30	5	160.30	13.1	161.27	160.50	-8.1	4,233	-0.19%
2023/01/17	3	155.50	8	156.44	156.00	-5	4,179	-0.12%
2023/01/16	6	156.08	5	156.30	155.50	1	4,230	0.02%
2023/01/13	4.1	157.83	9	155.83	155.00	-4.9	4,252	-0.12%
2023/01/12	12.3	157.02	6	156.67	156.50	6.3	4,267	0.15%
2023/01/11	5.2	160.19	21.3	160.28	161.50	-16.1	4,273	-0.38%
2023/01/10	1	156.50	5	156.60	156.50	-4	4,166	-0.10%
2023/01/09	3	156.00	3	155.17	156.00	0	4,184	0.00%
2023/01/06	3	150.17	6.1	149.52	150.50	-3.1	4,186	-0.07%
2023/01/04	5	144.90	3	144.83	145.00	2	4,313	0.05%
2023/01/03	3	145.50	4	142.38	145.50	-1	4,428	-0.02%
2022/12/30	1	141.00	1	141.00	139.50	0	4,437	0.00%
2022/12/29	1	137.01	5	138.40	138.50	-4	4,461	-0.09%
2022/12/28	8.2	138.80	4	139.25	138.00	4.2	4,519	0.09%
2022/12/27	1	145.50	0	145.00	143.50	1	4,532	0.02%
2022/12/26	1	143.00	1.5	143.17	143.00	-0.5	4,613	-0.01%
2022/12/23	1.3	141.67	16	142.09	143.50	-14.7	4,740	-0.31%
2022/12/22	3.3	145.60	5	146.20	145.50	-1.7	4,824	-0.03%
2022/12/21	7.2	144.44	1	147.00	143.00	6.2	4,939	0.12%
2022/12/20	21.4	147.75	8.2	150.21	144.00	13.2	5,049	0.26%
2022/12/19	5	151.80	6	152.67	153.50	-1	5,032	-0.02%
2022/12/16	7	154.07	1	156.00	153.50	6	5,039	0.12%
2022/12/15	2.4	157.38	5	158.00	158.50	-2.6	4,993	-0.05%
2022/12/14	13.4	156.40	2	155.50	157.00	11.4	5,017	0.23%
2022/12/13	1	154.50	3	153.50	153.00	-2	5,036	-0.04%
2022/12/12	9	153.83	1	154.00	153.50	8	5,053	0.16%
2022/12/09	4	155.63	20	155.20	154.50	-16	5,071	-0.32%
2022/12/08	4	154.25	5	154.00	155.50	-1	5,073	-0.02%
2022/12/07	2.1	155.00	2.1	154.51	155.00	0.1	5,069	0.00%
2022/12/06	6.3	159.37	2	158.50	158.50	4.3	5,068	0.08%
2022/12/05	3.3	162.68	11	163.00	162.00	-7.7	5,107	-0.15%
2022/12/02	2	161.25	2.1	161.50	161.50	-0.1	5,158	0.00%
2022/12/01	14.3	161.12	13.4	162.31	161.00	0.9	5,195	0.02%
2022/11/30	1	156.50	2	158.50	159.00	-1	5,157	-0.02%
2022/11/29	2	155.50	1	155.50	156.00	1	5,186	0.02%
2022/11/28	0	0.00	3.1	155.77	158.00	-3.1	5,196	-0.06%
2022/11/25	14	159.96	6	159.17	158.00	8	5,199	0.15%
2022/11/24	8	160.37	9	161.11	160.50	-1	5,219	-0.02%
2022/11/23	5.3	158.69	1	158.50	159.50	4.3	5,266	0.08%
2022/11/22	0.1	156.62	6	157.67	158.50	-5.9	5,298	-0.11%
2022/11/21	2.1	157.31	10.5	157.52	157.00	-8.4	5,321	-0.16%
2022/11/18	6.1	158.66	7.9	158.03	156.50	-1.8	5,346	-0.03%
2022/11/17	23.2	160.04	4	160.87	162.00	19.2	5,279	0.36%
2022/11/16	7.4	160.00	14.1	158.44	162.00	-6.7	5,259	-0.13%
2022/11/15	7.9	159.30	7.1	160.29	162.00	0.8	5,155	0.02%
2022/11/14	55.4	154.63	8	154.75	155.50	47.4	5,060	0.94%
2022/11/11	19	155.84	39.5	155.92	155.00	-20.5	5,034	-0.41%
2022/11/10	15.4	146.23	29.4	145.37	147.00	-14	4,979	-0.28%
2022/11/09	4.2	141.21	9	141.17	142.00	-4.8	4,940	-0.10%
2022/11/08	14.5	140.30	19.1	141.73	139.00	-4.6	4,940	-0.09%
2022/11/07	8.2	134.56	45.5	136.02	137.50	-37.3	4,873	-0.77%
2022/11/04	17	130.29	10.2	129.42	130.50	6.8	4,890	0.14%
2022/11/03	12	126.75	9	125.83	127.50	3	4,889	0.06%
2022/11/02	45.3	127.73	52	128.14	127.00	-6.7	4,998	-0.13%
2022/11/01	1	125.00	4	125.25	125.50	-3	5,005	-0.06%
2022/10/31	1	123.00	4	123.88	124.00	-3	5,223	-0.06%
2022/10/28	6	121.75	0	0.00	121.50	6	5,237	0.11%
2022/10/27	13.1	124.00	18	125.22	125.50	-5	5,201	-0.10%
2022/10/26	3.2	121.21	2	121.75	121.50	1.1	5,210	0.02%
2022/10/25	3	121.17	0	0.00	120.50	3	5,208	0.06%
2022/10/24	7	123.71	7	126.07	122.00	0	5,200	0.00%
2022/10/21	1	120.50	1	121.00	121.00	0	5,162	0.00%
2022/10/20	1	120.50	1	119.50	121.50	0	5,159	0.00%
2022/10/19	13	123.31	10	122.35	120.50	3	5,171	0.06%
2022/10/18	6	123.08	1	123.00	122.50	5	5,159	0.10%
2022/10/17	1.1	117.95	3	119.67	121.50	-1.9	5,242	-0.04%
2022/10/14	35.2	123.37	12	122.38	121.50	23.2	5,266	0.44%
2022/10/13	21.2	118.15	18.2	119.67	117.00	3	5,300	0.06%
2022/10/12	1.2	123.07	2	124.50	123.00	-0.9	5,252	-0.02%
2022/10/11	21.3	123.08	29	123.50	122.00	-7.7	5,282	-0.15%
2022/10/07	20.1	133.92	1	134.50	131.00	19.1	5,208	0.37%
2022/10/06	11.1	134.93	7	135.64	136.50	4.1	5,207	0.08%
2022/10/05	19	136.16	29	136.03	135.50	-10	5,209	-0.19%
2022/10/04	20	133.10	19	132.79	133.00	1	5,177	0.02%
2022/10/03	16.3	127.02	14	127.93	129.00	2.3	5,154	0.04%
2022/09/30	10	126.75	25	127.68	131.00	-15	5,141	-0.29%
2022/09/29	28	132.43	28.1	131.63	131.00	-0.1	5,093	0.00%
2022/09/28	9.2	133.97	0	0.00	132.00	9.2	5,042	0.18%
2022/09/27	33.3	139.13	25	140.98	140.50	8.3	4,938	0.17%
2022/09/26	17	151.00	21.3	149.70	148.50	-4.3	4,850	-0.09%
2022/09/23	6.1	157.50	2	157.25	157.00	4.1	4,901	0.08%
2022/09/22	21	155.83	4	155.25	156.50	17	4,893	0.35%
2022/09/21	11.3	157.90	2	158.50	157.00	9.3	4,917	0.19%
2022/09/20	7	161.00	3.1	161.84	161.50	4	4,902	0.08%
2022/09/19	2	161.24	4	160.00	159.50	-2	4,929	-0.04%
2022/09/16	15.4	161.68	7	160.71	160.50	8.4	4,974	0.17%
2022/09/15	2	165.25	4	165.88	164.00	-2	5,015	-0.04%
2022/09/14	7.1	164.23	15	164.97	165.00	-7.9	5,091	-0.15%
2022/09/13	5.1	168.39	1.3	167.23	167.00	3.8	5,132	0.07%
2022/09/12	8	167.94	26	167.88	168.50	-18	5,211	-0.35%
2022/09/08	12	164.21	17.1	163.80	163.50	-5	5,360	-0.09%
2022/09/07	13.1	158.81	11	159.05	158.50	2.1	5,372	0.04%
2022/09/06	4	162.38	17.5	162.83	163.50	-13.5	5,371	-0.25%
2022/09/05	16	161.78	6	161.75	162.00	10	5,435	0.18%
2022/09/02	7	166.29	9.2	166.57	166.00	-2.2	5,510	-0.04%
2022/09/01	6	164.25	3	164.17	164.50	3	5,499	0.05%
2022/08/31	14	167.14	5	167.90	167.50	9	5,561	0.16%
2022/08/30	6.4	166.44	22	166.70	168.00	-15.6	5,559	-0.28%
2022/08/29	21.3	161.21	14	159.39	161.00	7.3	5,496	0.13%
2022/08/26	8.2	167.25	6	167.50	166.50	2.2	5,514	0.04%
2022/08/25	8	166.94	19	166.55	167.00	-11	5,535	-0.20%
2022/08/24	11	166.09	9.1	165.33	164.00	1.9	5,560	0.03%
2022/08/23	4.6	163.22	9.1	163.60	166.00	-4.5	5,648	-0.08%
2022/08/22	7.3	165.41	11	166.55	164.50	-3.7	5,753	-0.06%
2022/08/19	26.2	167.52	14	167.75	166.00	12.2	5,751	0.21%
2022/08/18	29	167.53	37	167.80	169.00	-8	5,698	-0.14%
2022/08/17	6.1	166.84	19	166.79	167.50	-12.9	5,659	-0.23%
2022/08/16	20.2	164.22	13.6	164.00	163.00	6.7	5,586	0.12%
2022/08/15	9	161.61	6	161.17	160.00	3	5,515	0.05%
2022/08/12	13	161.92	5	161.90	161.50	8	5,470	0.15%
2022/08/11	26.1	160.85	34.3	160.88	161.00	-8.2	5,467	-0.15%
2022/08/10	10.1	155.46	4	156.38	156.50	6.1	5,418	0.11%
2022/08/09	6	155.33	21.5	154.75	155.50	-15.4	5,402	-0.29%
2022/08/08	19	150.05	23.2	150.29	151.50	-4.2	5,417	-0.08%
2022/08/05	20.8	146.63	36.1	146.04	149.00	-15.3	5,544	-0.28%
2022/08/04	7.4	136.49	6.1	137.84	139.00	1.4	5,368	0.03%
2022/08/03	4	137.63	6	137.58	138.00	-2	5,406	-0.04%
2022/08/02	6.1	137.92	4.3	137.56	138.00	1.8	5,432	0.03%
2022/08/01	2	141.75	1	141.00	141.50	1	5,424	0.02%
2022/07/29	4.2	143.01	4	143.63	142.50	0.2	5,481	0.00%
2022/07/28	4.1	142.13	4	142.38	142.00	0.1	5,588	0.00%
2022/07/27	3	140.19	4	142.38	143.00	-1	5,713	-0.02%
2022/07/26	11.1	142.37	7.1	142.15	141.50	4	5,703	0.07%
2022/07/25	3.1	144.19	3.1	145.32	145.00	0	5,727	0.00%
2022/07/22	23	145.96	20	145.78	146.00	3	5,808	0.05%
2022/07/21	7	143.93	26.7	144.32	145.50	-19.7	5,817	-0.34%
2022/07/20	20.3	142.54	32	142.23	142.00	-11.7	5,829	-0.20%
2022/07/19	13.4	138.53	12.1	139.01	139.00	1.3	5,823	0.02%
2022/07/18	19.1	142.34	38.6	143.78	144.50	-19.5	5,848	-0.33%
2022/07/15	0	0.00	18.3	141.22	141.00	-18.3	5,809	-0.31%
2022/07/14	9.2	138.25	3.5	138.80	138.00	5.7	5,776	0.10%
2022/07/13	10	139.10	4	140.63	138.50	6	5,750	0.10%
2022/07/12	11	136.95	10	137.10	136.50	1	5,740	0.02%
2022/07/11	5	141.20	10.1	141.90	141.00	-5.1	5,750	-0.09%
2022/07/08	24.2	140.36	18.1	141.00	140.50	6.1	5,736	0.11%
2022/07/07	14	137.89	20	137.43	138.50	-6	5,719	-0.10%
2022/07/06	29.1	136.51	6	133.67	133.00	23.1	5,828	0.40%
2022/07/05	12	138.50	5	138.20	138.00	7	5,852	0.12%
2022/07/04	20	137.85	10.1	138.04	137.50	9.9	5,854	0.17%
2022/07/01	42.4	135.69	19	137.08	139.00	23.4	5,867	0.40%
2022/06/30	7.3	141.31	4	141.88	141.00	3.3	5,781	0.06%
2022/06/29	6.2	143.87	8	145.00	145.50	-1.8	5,775	-0.03%
2022/06/28	11.2	147.68	15.1	146.87	146.50	-4	5,780	-0.07%
2022/06/27	5.2	150.56	8	151.19	152.00	-2.8	5,782	-0.05%
2022/06/24	19.2	145.63	4.1	146.11	147.00	15.1	5,751	0.26%
2022/06/23	10.1	141.69	10	141.65	143.50	0.1	5,748	0.00%
2022/06/22	9.3	144.46	11	143.45	143.00	-1.7	5,747	-0.03%
2022/06/21	4	143.88	4	145.75	146.50	0	5,723	0.00%
2022/06/20	12.3	146.43	10	144.75	142.50	2.3	5,801	0.04%
2022/06/17	27.4	147.51	16.4	148.30	150.00	11	5,724	0.19%
2022/06/16	7	157.71	6	160.33	156.50	1	5,598	0.02%
2022/06/15	0.1	161.00	4	162.00	162.00	-3.9	5,656	-0.07%
2022/06/14	13	160.12	8.5	160.64	160.50	4.5	5,814	0.08%
2022/06/13	15.4	163.47	14.1	161.51	161.50	1.3	5,805	0.02%
2022/06/10	9.1	170.74	4.5	171.33	171.00	4.6	5,781	0.08%
2022/06/09	12.1	172.04	14.3	172.63	173.00	-2.2	5,831	-0.04%
2022/06/08	3.3	169.74	8.4	169.90	170.00	-5.1	5,773	-0.09%
2022/06/07	1	168.00	2.1	169.00	169.00	-1.1	5,831	-0.02%
2022/06/06	7.3	168.43	6.2	168.98	171.00	1.1	5,863	0.02%
2022/06/02	6.2	169.44	6	170.17	170.00	0.2	5,915	0.00%
2022/06/01	19.2	170.74	8.2	170.77	169.50	11	6,035	0.18%
2022/05/31	31.1	170.46	33.3	171.69	172.50	-2.2	5,993	-0.04%
2022/05/30	40	170.04	90.1	169.78	170.50	-50.1	5,949	-0.84%
2022/05/27	3.1	162.03	9	162.94	162.00	-5.9	5,795	-0.10%
2022/05/26	7	161.50	8	161.63	159.00	-1	5,807	-0.02%
2022/05/25	2.2	158.57	17	159.41	161.00	-14.8	5,839	-0.25%
2022/05/24	14.1	157.61	5.3	160.28	156.50	8.8	5,923	0.15%
2022/05/23	7	163.36	4.1	163.63	162.50	2.9	5,895	0.05%
2022/05/20	5	162.50	4	162.50	163.50	1	5,960	0.02%
2022/05/19	4.4	161.60	3	162.83	162.50	1.4	5,962	0.02%
2022/05/18	8.4	164.60	8.1	165.13	164.50	0.4	5,926	0.01%
2022/05/17	13.2	161.30	25.1	162.16	163.50	-11.9	5,853	-0.20%
2022/05/16	103.2	161.79	93.1	159.61	158.50	10.1	5,876	0.17%	大買/
2022/05/13	22.1	158.16	34.4	159.64	160.50	-12.3	5,791	-0.21%
2022/05/12	11.5	154.01	11	152.50	152.00	0.5	5,708	0.01%
2022/05/11	19.3	155.42	5	156.60	155.00	14.3	5,794	0.25%
2022/05/10	11.2	150.07	22	152.52	155.00	-10.8	5,921	-0.18%
2022/05/09	4	151.00	14	151.36	151.00	-10	6,010	-0.17%
2022/05/06	16.4	155.33	26	154.44	156.00	-9.7	6,134	-0.16%
2022/05/05	33.3	157.67	34	158.68	157.50	-0.7	6,353	-0.01%
2022/05/04	15.2	153.74	12.1	155.64	153.00	3	6,409	0.05%
2022/05/03	6	148.75	5	149.20	149.50	1	6,360	0.02%
2022/04/29	11.1	149.28	27	149.80	149.00	-15.9	6,481	-0.25%
2022/04/28	13	145.54	15.1	146.13	146.50	-2.1	6,540	-0.03%
2022/04/27	10.5	139.80	36	144.01	145.00	-25.5	6,504	-0.39%
2022/04/26	15.4	148.19	12.6	146.20	146.00	2.8	6,482	0.04%
2022/04/25	23.4	146.82	7.5	148.11	148.00	15.8	6,546	0.24%
2022/04/22	13.1	153.54	2	153.76	152.50	11.1	6,512	0.17%
2022/04/21	2	159.50	5	160.30	157.50	-3	6,574	-0.05%
2022/04/20	7.1	157.15	2	157.75	156.00	5.1	6,663	0.08%
2022/04/19	14.2	159.49	22	158.09	156.50	-7.8	6,912	-0.11%
2022/04/18	15.1	156.27	5	155.70	156.50	10.1	7,026	0.14%
2022/04/15	29.9	157.27	9.1	156.54	156.00	20.8	7,085	0.29%
2022/04/14	15.1	162.80	0	0.00	161.50	15.1	7,253	0.21%
2022/04/13	20.2	161.36	15.1	161.94	162.50	5.1	7,328	0.07%
2022/04/12	34.7	160.14	6	160.67	159.50	28.7	7,483	0.38%
2022/04/11	22.3	167.33	5.3	166.01	165.50	17	7,609	0.22%
2022/04/08	17.2	171.63	17	170.35	172.00	0.2	7,770	0.00%
2022/04/07	14.2	172.98	6.2	174.09	171.50	8.1	7,741	0.10%
2022/04/06	8.6	171.37	4	171.50	171.50	4.6	7,763	0.06%
2022/04/01	5.6	174.90	2	175.50	176.50	3.6	7,802	0.05%
2022/03/31	6.4	177.00	8.2	177.71	177.00	-1.8	7,894	-0.02%
2022/03/30	8.3	179.63	4.1	180.15	178.50	4.2	7,942	0.05%
2022/03/29	5.3	177.15	2.5	178.10	176.50	2.8	8,113	0.03%
2022/03/28	2.5	175.58	8	175.88	176.50	-5.5	8,132	-0.07%
2022/03/25	49.6	180.82	13	181.85	179.50	36.6	8,152	0.45%
2022/03/24	8.2	180.35	16	181.16	183.00	-7.8	8,147	-0.10%
2022/03/23	42.5	182.46	32	182.25	182.00	10.5	8,170	0.13%
2022/03/22	7.2	179.95	8.1	179.69	180.00	-0.8	8,237	-0.01%
2022/03/21	40.4	178.99	26.2	178.89	178.50	14.2	8,264	0.17%
2022/03/18	46.4	178.19	22.3	178.33	177.50	24.1	8,286	0.29%
2022/03/17	31.2	177.67	26.1	178.66	180.00	5.1	8,312	0.06%
2022/03/16	22.1	170.29	45	170.41	170.50	-23	8,352	-0.27%
2022/03/15	24.7	166.84	7	166.00	166.00	17.7	8,477	0.21%
2022/03/14	12.7	174.38	6	174.25	173.00	6.7	8,660	0.08%
2022/03/11	9.3	171.39	1.1	171.09	171.50	8.2	8,657	0.10%
2022/03/10	19.5	177.24	18	176.42	174.50	1.5	8,672	0.02%
2022/03/09	9.1	172.11	3	172.33	172.50	6.1	8,760	0.07%
2022/03/08	17.9	169.95	31	170.85	169.00	-13.1	8,757	-0.15%
2022/03/07	24.6	172.98	27.4	171.22	173.00	-2.8	8,744	-0.03%
2022/03/04	12.3	181.98	8	182.25	183.00	4.3	8,684	0.05%
2022/03/03	18.5	184.72	3	184.00	183.50	15.5	8,852	0.17%
2022/03/02	4	184.74	1	185.50	185.00	3	8,955	0.03%
2022/03/01	3	185.33	5.2	185.63	187.00	-2.2	9,107	-0.02%
2022/02/25	15.5	183.65	103	182.98	182.00	-87.5	9,655	-0.91%	大賣/
2022/02/24	58.6	183.08	11.2	185.16	183.00	47.5	9,843	0.48%
2022/02/23	7.3	190.96	4	191.13	192.00	3.3	10,009	0.03%
2022/02/22	8.7	190.69	24.1	191.51	188.50	-15.4	10,036	-0.15%
2022/02/21	31.1	194.52	8	195.13	194.50	23.1	10,029	0.23%
2022/02/18	8.2	193.63	2	194.50	195.00	6.2	10,098	0.06%
2022/02/17	3.5	193.45	16.2	193.78	193.50	-12.8	10,164	-0.13%
2022/02/16	35.2	194.01	19	194.42	192.50	16.2	10,203	0.16%
2022/02/15	20.5	194.64	8	194.56	192.50	12.5	10,212	0.12%
2022/02/14	31.8	195.14	11.2	195.10	194.00	20.6	10,191	0.20%
2022/02/11	24.4	201.84	29.1	201.31	201.50	-4.7	10,126	-0.05%
2022/02/10	23.5	203.15	26.1	204.35	204.00	-2.7	10,045	-0.03%
2022/02/09	18.6	199.66	6	199.92	198.50	12.5	9,887	0.13%
2022/02/08	19.5	198.21	9.8	198.99	200.00	9.7	9,855	0.10%
2022/02/07	29.4	196.83	10.2	196.16	199.00	19.3	9,741	0.20%
2022/01/26	31.6	209.26	26.5	208.86	209.50	5.1	9,557	0.05%
2022/01/25	7.6	212.88	14.2	213.24	212.50	-6.6	9,569	-0.07%
2022/01/24	76.3	212.95	110.4	210.56	216.00	-34.1	9,677	-0.35%	大賣/
2022/01/21	25.2	206.59	21.3	205.03	205.50	3.9	9,695	0.04%
2022/01/20	9	213.22	7	213.57	212.50	2	9,574	0.02%
2022/01/19	29.5	212.60	16	214.09	214.50	13.5	9,518	0.14%
2022/01/18	30.1	217.65	16.7	217.57	217.00	13.4	9,440	0.14%
2022/01/17	32	221.77	17	222.06	223.50	15	9,339	0.16%
2022/01/14	74.7	219.65	59.5	220.13	222.50	15.2	9,318	0.16%
2022/01/13	52.7	230.49	36.2	232.09	229.00	16.5	9,210	0.18%
2022/01/12	65.3	233.26	126	235.10	231.00	-60.7	9,092	-0.67%	大賣/
2022/01/11	91.5	229.64	57.2	227.44	225.50	34.3	8,854	0.39%
2022/01/10	31.3	232.39	13	233.19	233.50	18.3	8,784	0.21%
2022/01/07	108.4	235.39	56.1	233.40	235.00	52.3	8,773	0.60%	大買/
2022/01/06	21.6	241.96	14	242.29	242.50	7.6	8,574	0.09%
2022/01/05	38.1	244.99	37.2	244.13	247.00	0.9	8,532	0.01%
2022/01/04	44.5	242.66	81.5	240.45	245.00	-37	8,353	-0.44%
2022/01/03	55.2	239.22	64.5	238.80	231.50	-9.3	8,080	-0.11%
2021/12/30	4.2	236.12	8.1	236.88	236.00	-3.9	7,912	-0.05%
2021/12/29	24	237.83	14.1	237.42	236.50	9.9	7,927	0.12%
2021/12/28	32	235.97	17.3	235.10	235.00	14.7	7,876	0.19%
2021/12/27	35.1	231.27	22.2	233.16	234.50	12.9	7,835	0.16%
2021/12/24	34.2	227.81	34	227.72	228.50	0.2	7,779	0.00%
2021/12/23	32.1	226.89	50	227.41	229.00	-18	7,737	-0.23%
2021/12/22	6.1	218.09	4.2	218.29	218.00	1.9	7,635	0.02%
2021/12/21	21.1	218.10	15.1	219.70	218.00	6	7,661	0.08%
2021/12/20	39.2	222.25	9	222.78	219.00	30.2	7,611	0.40%
2021/12/17	8.5	224.35	17.2	225.12	225.00	-8.7	7,574	-0.11%
2021/12/16	36.7	226.86	76	227.62	228.50	-39.4	7,506	-0.52%
2021/12/15	15	218.57	23	219.74	219.00	-8	7,348	-0.11%
2021/12/14	25.5	217.92	28.2	219.71	217.00	-2.7	7,303	-0.04%
2021/12/13	31	223.89	32.2	223.34	223.00	-1.1	7,229	-0.02%
2021/12/10	28.5	225.44	24.1	224.75	226.00	4.3	7,126	0.06%
2021/12/09	19	221.01	20.2	221.87	220.50	-1.2	6,926	-0.02%
2021/12/08	47.4	216.24	75.6	218.55	219.00	-28.3	6,752	-0.42%
2021/12/07	13.3	208.60	22	210.05	209.50	-8.7	6,534	-0.13%
2021/12/06	19	210.95	5	212.60	212.00	14	6,504	0.22%
2021/12/03	37.2	210.29	63	209.93	211.50	-25.8	6,549	-0.39%
2021/12/02	32	205.36	12.2	205.16	205.00	19.8	6,505	0.30%
2021/12/01	14	206.00	9	206.44	206.50	5	6,555	0.08%
2021/11/30	30.5	207.47	26	208.92	207.00	4.5	6,532	0.07%
2021/11/29	49.1	206.23	30.9	204.41	205.00	18.2	6,545	0.28%
2021/11/26	36.6	204.63	36.1	203.05	200.50	0.5	6,407	0.01%
2021/11/25	70.1	213.26	34.1	213.34	212.50	36	6,371	0.56%
2021/11/24	114.5	219.54	111.2	218.42	215.00	3.3	6,396	0.05%	大買/大賣/
2021/11/23	38.2	206.33	43.2	206.80	207.00	-5	5,993	-0.08%
2021/11/22	39.4	204.10	37.1	204.51	205.50	2.4	5,969	0.04%
2021/11/19	5.6	196.76	5	195.90	195.00	0.6	5,977	0.01%
2021/11/18	5.2	195.02	17.1	197.88	196.00	-11.9	6,058	-0.20%
2021/11/17	27	197.54	25.1	197.84	198.00	1.9	6,094	0.03%
2021/11/16	20.1	195.95	18.4	196.11	194.50	1.7	6,123	0.03%
2021/11/15	13	194.08	27.6	194.42	193.50	-14.6	6,196	-0.24%
2021/11/12	32	193.91	19.1	195.31	193.00	12.9	6,252	0.21%
2021/11/11	16.2	194.23	8.3	193.72	193.00	7.9	6,248	0.13%
2021/11/10	8	192.19	8.3	192.68	194.00	-0.3	6,319	0.00%
2021/11/09	14.1	194.32	5.1	194.88	194.50	9	6,353	0.14%
2021/11/08	3	192.33	17.6	191.94	191.50	-14.6	6,364	-0.23%
2021/11/05	9.4	193.31	10	192.45	193.00	-0.6	6,400	-0.01%
2021/11/04	6.5	192.40	11.3	192.25	190.50	-4.8	6,437	-0.08%
2021/11/03	12	192.79	3.1	194.05	192.00	8.9	6,483	0.14%
2021/11/02	36.2	197.55	30	194.15	191.50	6.2	6,617	0.09%
2021/11/01	23.4	195.67	27.4	196.59	197.00	-4	6,518	-0.06%
2021/10/29	22.2	188.67	28.2	190.09	189.50	-6	6,392	-0.09%
2021/10/28	5	183.20	2	182.75	183.00	3	6,313	0.05%
2021/10/27	8.1	182.75	5.1	182.83	182.50	2.9	6,353	0.05%
2021/10/26	4	181.50	7	182.00	182.00	-3	6,424	-0.05%
2021/10/25	9	178.50	6	179.58	180.50	3	6,532	0.05%
2021/10/22	14.1	180.72	9	181.17	179.00	5.1	6,741	0.08%
2021/10/21	13.5	183.91	9.1	183.08	180.50	4.4	6,876	0.06%
2021/10/20	4	183.13	5	183.60	183.00	-1	6,886	-0.01%
2021/10/19	4	182.38	12.1	182.34	183.00	-8.1	7,066	-0.11%
2021/10/18	31.6	180.60	14	179.43	179.00	17.6	7,159	0.25%
2021/10/15	23	182.07	26.1	183.02	184.00	-3.1	7,337	-0.04%
2021/10/14	5	175.40	7	177.71	176.00	-2	7,447	-0.03%
2021/10/13	12	177.71	9.1	178.59	175.00	2.9	7,552	0.04%
2021/10/12	18	178.42	32	177.56	178.00	-14	7,673	-0.18%
2021/10/08	3	180.50	5	181.00	181.00	-2	7,840	-0.03%
2021/10/07	36	180.01	54	181.48	181.50	-18	8,099	-0.22%
2021/10/06	3.1	174.82	8.1	175.14	175.00	-5.1	8,891	-0.06%
2021/10/05	33.2	170.28	32.9	172.75	176.00	0.3	8,968	0.00%
2021/10/04	23	174.48	20	172.13	172.00	3	9,015	0.03%
2021/10/01	12.2	176.53	6	175.17	175.50	6.2	9,120	0.07%
2021/09/30	16	177.38	14.3	180.44	181.50	1.8	9,188	0.02%
2021/09/29	22	176.02	10	175.55	174.50	12	9,180	0.13%
2021/09/28	5.3	184.09	3	183.67	184.00	2.3	9,168	0.03%
2021/09/27	12.1	188.00	10	187.30	187.00	2.1	9,163	0.02%
2021/09/24	10	189.20	13	190.35	191.00	-3	9,278	-0.03%
2021/09/23	10	187.30	8	188.12	187.50	2	9,399	0.02%
2021/09/22	10.3	185.21	3	186.00	186.00	7.3	9,675	0.08%
2021/09/17	6	189.00	7.3	189.09	190.50	-1.3	9,671	-0.01%
2021/09/16	6	190.33	8	190.25	189.00	-2	9,806	-0.02%
2021/09/15	8.3	188.18	4	188.25	189.00	4.3	10,108	0.04%
2021/09/14	5.4	192.27	12	193.58	192.00	-6.6	10,464	-0.06%
2021/09/13	4	191.75	6	192.75	192.00	-2	10,503	-0.02%
2021/09/10	15	191.93	23.3	190.33	193.50	-8.3	10,554	-0.08%
2021/09/09	3	188.00	4.4	187.86	189.50	-1.4	10,705	-0.01%
2021/09/08	8.1	185.68	14	186.71	185.00	-5.9	10,742	-0.05%
2021/09/07	20.1	189.62	21	188.64	189.00	-0.9	10,701	-0.01%
2021/09/06	11.1	195.29	30.6	196.31	195.50	-19.4	10,626	-0.18%
2021/09/03	8.1	192.25	16.3	192.96	194.00	-8.2	10,585	-0.08%
2021/09/02	34.6	195.07	26.5	193.79	189.50	8.1	10,684	0.08%
2021/09/01	15	192.90	14.1	193.36	194.00	0.9	10,842	0.01%
2021/08/31	27.1	191.81	23	192.41	193.00	4.1	10,880	0.04%
2021/08/30	82.3	193.69	88.3	194.31	193.50	-6	10,831	-0.06%
2021/08/27	22.5	189.78	23.5	191.06	190.00	-1	10,694	-0.01%
2021/08/26	44.2	186.97	26.1	186.99	187.50	18.1	10,631	0.17%
2021/08/25	16	180.82	22.6	184.29	191.00	-6.6	10,485	-0.06%
2021/08/24	21.3	173.27	27	174.19	174.00	-5.8	10,262	-0.06%
2021/08/23	22.2	172.31	15.1	172.13	174.00	7.1	10,224	0.07%
2021/08/20	23.6	162.64	37	162.73	164.00	-13.4	10,164	-0.13%
2021/08/19	41.6	166.18	12.3	164.88	163.50	29.3	10,107	0.29%
2021/08/18	17	166.91	19	167.79	173.50	-2	10,062	-0.02%
2021/08/17	7.8	169.11	8.3	168.62	166.00	-0.5	10,148	0.00%
2021/08/16	19.3	171.43	16	173.47	172.50	3.3	10,093	0.03%
2021/08/13	37.9	177.50	35.1	179.40	172.50	2.8	10,033	0.03%
2021/08/12	60.2	179.50	56.1	178.98	179.00	4.1	10,040	0.04%
2021/08/11	11.2	180.72	15	181.80	180.00	-3.8	10,077	-0.04%
2021/08/10	19.1	182.58	15	182.10	182.00	4.1	10,147	0.04%
2021/08/09	20.4	188.80	11	187.86	187.00	9.4	10,205	0.09%
2021/08/06	63.4	194.00	27	194.26	193.00	36.4	10,262	0.35%
2021/08/05	68.4	201.67	94	201.32	204.00	-25.6	10,235	-0.25%
2021/08/04	18.1	198.73	15	199.70	199.00	3.1	10,513	0.03%
2021/08/03	2.1	197.57	17.3	198.30	199.50	-15.2	10,820	-0.14%
2021/08/02	11	191.41	11	193.18	192.50	0	10,893	0.00%
2021/07/30	43.3	193.37	45	193.60	189.00	-1.7	10,992	-0.02%
2021/07/29	74.1	191.80	70.1	192.97	195.50	4.1	11,203	0.04%
2021/07/28	82.1	187.74	71.7	189.06	189.00	10.4	11,474	0.09%
2021/07/27	65	205.31	84.3	204.33	196.50	-19.3	11,612	-0.17%
2021/07/26	14	209.82	3.2	210.31	209.00	10.8	11,672	0.09%
2021/07/23	28.4	213.53	26.4	213.27	210.00	2	11,876	0.02%
2021/07/22	99.9	212.51	53.4	213.77	212.00	46.5	11,797	0.39%
2021/07/21	67	214.23	94.1	215.90	213.00	-27.1	11,968	-0.23%
2021/07/20	28	214.48	29.1	215.19	209.00	-1.1	12,128	-0.01%
2021/07/19	27.2	215.91	17.3	216.46	216.00	9.9	12,481	0.08%
2021/07/16	58.2	212.76	61.1	215.05	217.00	-3	12,839	-0.02%
2021/07/15	92.2	212.58	71.2	213.04	213.50	21	13,757	0.15%
2021/07/14	44.3	210.04	45.3	210.57	210.50	-1.1	14,389	-0.01%
2021/07/13	217.5	210.55	308.6	213.34	215.50	-91.2	14,242	-0.64%	大買/大賣/
2021/07/12	38.2	199.51	33.4	199.89	200.50	4.9	13,477	0.04%
2021/07/09	6.2	195.86	35.1	196.94	196.00	-28.9	13,427	-0.22%
2021/07/08	58.4	200.06	14.1	197.39	196.00	44.3	13,477	0.33%
2021/07/07	16	195.94	45.5	195.61	197.00	-29.5	13,466	-0.22%
2021/07/06	67	192.51	68.1	192.25	192.50	-1.1	13,458	-0.01%
2021/07/05	48.3	193.97	129.4	193.74	194.50	-81.1	13,610	-0.60%	大賣/
2021/07/02	66.2	189.24	60	188.07	189.50	6.2	13,814	0.04%
2021/07/01	33.2	189.95	20.5	188.62	187.00	12.7	13,871	0.09%
2021/06/30	50.4	195.12	77.9	195.20	193.00	-27.5	13,947	-0.20%
2021/06/29	78	194.71	76.6	196.64	192.00	1.4	13,885	0.01%
2021/06/28	21	190.00	9	190.67	191.50	12	13,710	0.09%
2021/06/25	69	193.47	55	191.65	191.00	14	13,743	0.10%
2021/06/24	56.2	191.16	63.3	192.60	194.50	-7.1	13,640	-0.05%
2021/06/23	100.3	188.91	163.6	188.93	191.50	-63.3	13,369	-0.47%	大賣/
2021/06/22	72.2	178.20	50	179.42	177.50	22.2	13,018	0.17%
2021/06/21	44	179.68	45.4	180.46	178.00	-1.3	13,002	-0.01%
2021/06/18	88	188.21	71.3	183.99	183.00	16.7	12,987	0.13%
2021/06/17	72	184.70	83.2	181.19	185.00	-11.2	12,867	-0.09%
2021/06/16	70.2	183.28	72.2	181.46	180.00	-1.9	12,976	-0.01%
2021/06/15	24	183.02	24.4	184.15	182.50	-0.4	13,000	0.00%
2021/06/11	30	181.13	24	182.17	182.00	6	13,061	0.05%
2021/06/10	75.4	181.88	81.1	182.71	183.00	-5.7	13,107	-0.04%
2021/06/09	44.1	181.69	54.2	180.99	181.00	-10.1	12,969	-0.08%
2021/06/08	29.1	175.61	32.2	175.22	174.00	-3.1	12,752	-0.02%
2021/06/07	20.5	171.95	14.1	172.71	172.00	6.4	12,733	0.05%
2021/06/04	17.3	172.21	17.3	172.51	172.50	0	12,735	0.00%
2021/06/03	10.4	171.68	26.2	171.37	173.00	-15.8	12,838	-0.12%
2021/06/02	19.2	168.20	16	168.59	165.00	3.2	12,791	0.03%
2021/06/01	13.7	168.62	9.1	169.05	168.00	4.6	12,867	0.04%
2021/05/31	10.2	167.42	12.1	168.41	168.50	-2	12,884	-0.02%
2021/05/28	11.1	164.68	15.2	164.97	165.00	-4.1	12,907	-0.03%
2021/05/27	9	161.22	14.1	162.68	163.50	-5.1	12,956	-0.04%
2021/05/26	25.3	163.67	12	163.83	162.00	13.3	13,006	0.10%
2021/05/25	66.5	164.74	76.7	163.98	164.00	-10.2	13,006	-0.08%
2021/05/24	14.1	154.34	21.3	153.77	156.00	-7.2	13,123	-0.05%
2021/05/21	9.3	150.38	26.7	151.68	153.50	-17.4	13,256	-0.13%
2021/05/20	22.8	148.84	28.1	148.89	147.50	-5.4	13,666	-0.04%
2021/05/19	57.2	151.17	16	150.84	150.00	41.2	13,667	0.30%
2021/05/18	32.3	153.42	40	152.86	154.50	-7.7	13,701	-0.06%
2021/05/17	31.9	146.00	37.7	147.32	145.00	-5.8	13,815	-0.04%
2021/05/14	13.7	154.85	13.3	154.84	155.00	0.5	13,665	0.00%
2021/05/13	90.1	154.24	49	153.99	152.00	41.1	13,578	0.30%
2021/05/12	20.6	151.38	121.2	149.51	155.00	-100.5	13,449	-0.75%	大賣/
2021/05/11	70.2	159.81	27.4	159.73	158.00	42.8	13,222	0.32%
2021/05/10	58	173.98	13	175.38	172.00	45	13,061	0.34%
2021/05/07	29.2	175.06	43	176.16	178.50	-13.8	13,058	-0.11%
2021/05/06	39	170.79	57.1	172.23	172.50	-18.1	13,022	-0.14%
2021/05/05	67.5	174.22	68.9	174.11	170.50	-1.4	12,783	-0.01%
2021/05/04	92.2	183.04	99.3	184.80	183.00	-7.1	12,559	-0.06%
2021/05/03	76.3	186.11	53.9	184.24	183.50	22.4	12,493	0.18%
2021/04/29	100.4	197.51	119	198.30	195.50	-18.6	12,639	-0.15%	大賣/
2021/04/28	36.1	195.87	21.1	195.62	196.00	15	12,427	0.12%
2021/04/27	96.1	199.91	53.1	197.64	197.50	43	12,426	0.35%
2021/04/26	55.8	194.04	81.1	195.74	200.00	-25.4	12,255	-0.21%
2021/04/23	122.7	189.85	103.9	190.73	192.50	18.8	12,017	0.16%	大買/大賣/
2021/04/22	129.6	189.21	108.4	186.57	179.00	21.2	11,844	0.18%	大買/大賣/
2021/04/21	353.4	197.17	232.8	198.86	190.50	120.6	11,537	1.05%	大買/大賣/鉅額交易
2021/04/20	81.3	182.97	121.5	185.62	190.00	-40.2	10,641	-0.38%	大賣/
2021/04/19	9.1	172.42	38.2	173.42	173.00	-29.1	9,991	-0.29%
2021/04/16	17.2	169.76	16	170.03	169.50	1.2	10,055	0.01%
2021/04/15	12.5	166.96	8.1	168.49	169.00	4.4	10,170	0.04%
2021/04/14	54.1	165.93	66.2	166.53	168.50	-12.1	10,245	-0.12%
2021/04/13	19	171.81	20.5	172.65	170.00	-1.5	10,377	-0.01%
2021/04/12	12.2	170.21	20	171.43	170.50	-7.8	10,532	-0.07%
2021/04/09	35.3	171.90	87	171.79	170.00	-51.7	10,767	-0.48%
2021/04/08	41.5	176.30	64.3	176.42	176.00	-22.8	10,814	-0.21%
2021/04/07	27.2	173.01	39.2	173.81	172.50	-12	10,851	-0.11%
2021/04/06	101.5	172.36	114.4	172.97	174.00	-12.9	11,465	-0.11%	大買/大賣/
2021/04/01	59.3	170.23	73.3	169.49	169.50	-14.1	11,433	-0.12%
2021/03/31	53.4	169.10	70.2	168.91	169.00	-16.8	11,478	-0.15%
2021/03/30	72.2	166.94	84.2	163.76	167.50	-12	11,564	-0.10%
2021/03/29	101.1	162.92	96	163.54	164.00	5.1	11,816	0.04%	大買/
2021/03/26	60.5	161.00	51.1	161.96	161.00	9.5	12,205	0.08%
2021/03/25	117.2	159.99	114	160.40	160.50	3.2	12,361	0.03%	大買/大賣/
2021/03/24	39.1	164.01	38	164.85	162.00	1.1	12,549	0.01%
2021/03/23	10	165.90	9.1	165.99	166.00	0.9	12,740	0.01%
2021/03/22	90.3	167.28	82.1	166.54	165.50	8.2	12,974	0.06%
2021/03/19	73.3	166.44	81.4	167.67	168.00	-8.1	13,214	-0.06%
2021/03/18	85.3	166.47	81	167.53	167.00	4.3	13,270	0.03%
2021/03/17	102.5	168.81	83	165.15	165.50	19.5	13,845	0.14%	大買/
2021/03/16	83	166.55	90.1	167.71	168.50	-7.1	14,131	-0.05%
2021/03/15	75	165.01	82	164.46	165.50	-7	14,731	-0.05%
2021/03/12	72.5	163.67	80.7	163.05	164.00	-8.2	14,975	-0.05%
2021/03/11	87.6	158.06	100.1	160.23	162.50	-12.5	15,371	-0.08%
2021/03/10	81.6	155.90	76.6	154.85	156.00	5	15,671	0.03%
2021/03/09	113.6	155.59	99.3	153.68	153.50	14.4	16,368	0.09%	大買/
2021/03/08	43.2	159.32	42	158.14	157.50	1.2	16,950	0.01%
2021/03/05	96	160.80	92	162.03	160.00	4	18,104	0.02%
2021/03/04	83.2	161.26	65	160.02	160.00	18.2	18,259	0.10%
2021/03/03	85.1	162.47	72.5	163.33	163.50	12.6	18,387	0.07%
2021/03/02	32.7	168.28	42.2	168.54	166.50	-9.4	18,602	-0.05%
2021/02/26	79.3	166.03	85.4	166.92	167.00	-6.1	18,790	-0.03%
2021/02/25	95	171.51	87.5	172.39	171.00	7.6	19,109	0.04%
2021/02/24	145.1	174.85	152.7	175.08	170.00	-7.6	19,236	-0.04%	大買/大賣/
2021/02/23	90.1	172.11	96.2	173.19	172.00	-6.1	18,979	-0.03%
2021/02/22	87.6	173.34	110	174.04	175.00	-22.4	18,860	-0.12%	大賣/
2021/02/19	24	165.02	27.1	164.82	167.00	-3.1	18,511	-0.02%
2021/02/18	76.3	164.54	81.2	164.21	164.00	-5	18,916	-0.03%
2021/02/17	29.1	164.37	12	164.17	161.50	17.1	18,922	0.09%
2021/02/05	10.2	155.46	2	155.00	155.00	8.2	18,760	0.04%
2021/02/04	26.2	154.13	32	155.33	157.00	-5.8	18,906	-0.03%
2021/02/03	41.4	156.69	40	157.50	155.50	1.4	19,198	0.01%
2021/02/02	40	156.95	44.2	157.42	158.00	-4.2	19,247	-0.02%
2021/02/01	51.9	147.57	58.6	148.10	150.00	-6.7	19,361	-0.03%
2021/01/29	34	153.80	16	153.81	152.00	18	19,472	0.09%
2021/01/28	37.3	157.31	13	157.54	157.50	24.3	19,406	0.13%
2021/01/27	20	162.25	8	162.13	162.00	12	19,456	0.06%
2021/01/26	39	165.65	9	163.39	162.00	30	19,440	0.15%
2021/01/25	53.3	173.27	35.1	173.72	170.50	18.2	19,287	0.09%
2021/01/22	49.6	170.06	66	168.85	172.00	-16.4	18,999	-0.09%
2021/01/21	8.3	160.86	14	161.46	160.00	-5.7	18,678	-0.03%
2021/01/20	35.6	160.31	8	161.13	159.50	27.6	18,700	0.15%
2021/01/19	31.5	164.12	15	164.60	165.00	16.5	18,666	0.09%
2021/01/18	45.5	160.34	29.2	160.69	163.00	16.3	18,622	0.09%
2021/01/15	78.1	161.81	40	162.34	161.00	38.1	18,518	0.21%
2021/01/14	31.5	168.44	23	168.87	167.50	8.5	18,227	0.05%
2021/01/13	27	169.33	24	169.46	169.00	3	18,092	0.02%
2021/01/12	19.1	169.97	11	170.23	168.50	8.1	17,950	0.05%
2021/01/11	17	172.41	35	171.44	174.00	-18	17,810	-0.10%
2021/01/08	35	169.20	20.6	169.47	170.00	14.4	17,740	0.08%
2021/01/07	19	171.18	33	172.14	172.00	-14	17,767	-0.08%
2021/01/06	22.5	170.60	50.4	170.84	172.50	-27.9	17,705	-0.16%
2021/01/05	43.2	171.42	23	171.80	171.00	20.2	17,446	0.12%
2021/01/04	91.6	178.68	59	178.99	177.50	32.6	17,184	0.19%
2020/12/31	48	176.03	83	175.94	177.50	-35	16,868	-0.21%
2020/12/30	56.1	175.04	68	175.18	175.00	-11.9	16,663	-0.07%
2020/12/29	257.1	173.26	210.7	173.45	171.00	46.4	16,395	0.28%	大買/大賣/
2020/12/28	30.1	167.90	38.5	167.91	169.00	-8.4	15,706	-0.05%
2020/12/25	26	165.88	20	166.58	167.50	6	15,544	0.04%
2020/12/24	72	167.53	41.4	167.22	165.00	30.6	15,449	0.20%
2020/12/23	100.1	166.97	105	166.97	168.00	-4.9	15,348	-0.03%	大賣/
2020/12/22	105.4	165.75	109	166.26	162.50	-3.6	15,141	-0.02%	大買/大賣/
2020/12/21	28.8	160.47	47.1	160.60	160.50	-18.3	14,756	-0.12%
2020/12/18	35.5	163.12	28.1	162.68	161.50	7.4	14,595	0.05%
2020/12/17	89.1	167.43	73.2	167.80	166.50	15.9	14,418	0.11%
2020/12/16	57	168.26	86	168.36	170.00	-29	14,232	-0.20%
2020/12/15	91	168.44	64.4	167.13	163.00	26.7	13,968	0.19%
2020/12/14	98.2	169.22	91	169.48	168.50	7.2	13,701	0.05%
2020/12/11	199.1	170.28	155	169.73	168.00	44.1	13,705	0.32%	大買/大賣/
2020/12/10	94.3	168.76	66	168.15	168.00	28.3	13,190	0.21%
2020/12/09	100.7	169.08	120	171.52	172.00	-19.4	12,823	-0.15%	大賣/
2020/12/08	142.1	157.24	149	156.91	159.00	-6.9	12,171	-0.06%	大買/大賣/
2020/12/07	80.1	154.18	62.2	155.18	154.50	17.9	11,949	0.15%
2020/12/04	100	159.69	97.1	159.46	160.00	2.9	11,594	0.03%
2020/12/03	169.1	158.40	211.1	157.07	160.00	-42	11,330	-0.37%	大買/大賣/
2020/12/02	187.4	150.93	233	150.59	154.00	-45.6	10,718	-0.43%	大買/大賣/
2020/12/01	250.5	147.77	191.2	148.02	144.50	59.3	10,250	0.58%	大買/大賣/
2020/11/30	23	142.43	25	142.44	143.50	-2	9,258	-0.02%
2020/11/27	25	128.66	15	130.30	130.50	10	9,019	0.11%
2020/11/26	25.2	128.16	58	127.39	129.00	-32.8	8,867	-0.37%
2020/11/25	81.1	124.50	52	123.92	122.00	29.1	8,601	0.34%
2020/11/24	63	123.96	81.2	123.47	125.00	-18.1	8,371	-0.22%
2020/11/23	41.7	119.18	46.1	119.37	120.00	-4.5	7,990	-0.06%
2020/11/20	9	116.83	11	117.00	116.50	-2	7,791	-0.03%
2020/11/19	8	116.13	19	116.55	117.00	-11	7,773	-0.14%
2020/11/18	27	115.74	31	116.02	116.00	-4	7,765	-0.05%
2020/11/17	93.6	118.21	74	118.05	115.50	19.6	7,764	0.25%
2020/11/16	15	114.73	8	115.00	115.00	7	7,533	0.09%
2020/11/13	15	113.17	18	113.92	113.50	-3	7,530	-0.04%
2020/11/12	38.6	112.97	59	113.54	112.50	-20.4	7,548	-0.27%
2020/11/11	58.3	112.03	61	111.91	114.00	-2.7	7,577	-0.04%
2020/11/10	25	107.72	18	108.11	107.50	7	7,456	0.09%
2020/11/09	21	108.81	44.1	108.87	110.00	-23.1	7,487	-0.31%
2020/11/06	54	106.54	71	106.95	106.00	-17	7,417	-0.23%
2020/11/05	21	104.17	24	103.73	103.50	-3	7,400	-0.04%
2020/11/04	10	102.70	30	102.60	103.50	-20	7,491	-0.27%
2020/11/03	8	100.94	3	101.00	101.50	5	7,647	0.07%
2020/11/02	13	99.49	7	99.66	99.30	6	7,766	0.08%
2020/10/30	5	99.92	6	100.10	99.60	-1	7,843	-0.01%
2020/10/29	8	99.89	6	99.80	99.90	2	7,870	0.03%
2020/10/28	3	103.33	10	102.45	101.50	-7	7,984	-0.09%
2020/10/27	22	103.05	23.4	103.85	104.00	-1.4	8,025	-0.02%
2020/10/26	68	103.54	64	103.58	103.00	4	8,076	0.05%
2020/10/23	123	102.95	113	102.51	103.00	10	8,305	0.12%	大買/大賣/
2020/10/22	120	102.02	132	102.43	102.00	-12	8,390	-0.14%	大買/大賣/
2020/10/21	117	101.50	113	101.69	101.50	4	8,543	0.05%	大買/大賣/
2020/10/20	113	101.08	103	101.51	101.00	10	8,742	0.11%	大買/大賣/
2020/10/19	29	101.83	23	101.54	102.00	6	8,987	0.07%
2020/10/16	10	103.15	12	102.83	101.00	-2	9,209	-0.02%
2020/10/15	29	102.66	23	102.41	102.50	6	9,217	0.07%
2020/10/14	4	99.35	22	100.10	100.50	-18	9,128	-0.20%
2020/10/13	4	98.13	9	98.56	99.20	-5	9,252	-0.05%
2020/10/12	26	98.92	24	98.47	98.00	2	9,314	0.02%
2020/10/08	3	99.13	1	98.70	98.70	2	9,377	0.02%
2020/10/07	3	98.70	14.3	98.41	99.00	-11.3	9,472	-0.12%
2020/10/06	9	97.88	2	98.70	98.50	7	9,629	0.07%
2020/10/05	16	97.86	2	97.80	97.90	14	9,893	0.14%
2020/09/30	0	0.00	3	96.40	96.80	-3	10,071	-0.03%
2020/09/29	1	96.70	5	96.10	96.10	-4	10,245	-0.04%
2020/09/28	5	96.28	4	97.05	96.00	1	10,438	0.01%
2020/09/25	12	95.49	24	96.21	94.40	-12	10,471	-0.11%
2020/09/24	3	97.90	15	98.45	97.20	-12	10,491	-0.11%
2020/09/23	24	99.22	11	99.39	99.90	13	10,527	0.12%
2020/09/22	21	99.07	13	98.62	98.50	8	10,541	0.08%
2020/09/21	5	101.30	11	100.32	100.00	-6	10,519	-0.06%
2020/09/18	19	102.45	4	102.38	102.00	15	10,529	0.14%
2020/09/17	2	103.00	2	103.00	103.00	0	10,545	0.00%
2020/09/16	34	104.43	47	104.03	103.00	-13	10,542	-0.12%
2020/09/15	3	102.17	17	102.35	103.00	-14	10,426	-0.13%
2020/09/14	5	100.60	4	100.50	100.50	1	10,339	0.01%
2020/09/11	2	100.25	6	100.67	100.50	-4	10,356	-0.04%
2020/09/10	16	101.34	13	101.27	100.50	3	10,358	0.03%
2020/09/09	8	100.24	20	100.66	102.00	-12	10,349	-0.12%
2020/09/08	22	100.25	16	100.36	100.50	6	10,338	0.06%
2020/09/07	48	102.09	22	101.02	100.00	26	10,388	0.25%
2020/09/04	29	100.15	29	100.70	102.50	0	10,355	0.00%
2020/09/03	22	98.63	31	98.89	101.00	-9	10,503	-0.09%
2020/09/02	6	97.08	19	97.53	97.30	-13	10,847	-0.12%
2020/09/01	20	95.86	6	95.97	96.80	14	10,883	0.13%
2020/08/31	11	96.57	6	96.73	96.40	5	10,959	0.05%
2020/08/28	5	97.32	4	97.00	97.40	1	11,085	0.01%
2020/08/27	4	98.20	8	98.49	98.40	-4	11,263	-0.04%
2020/08/26	3	97.77	7	97.40	97.80	-4	11,264	-0.04%
2020/08/25	6	98.10	3	98.30	97.50	3	11,271	0.03%
2020/08/24	4	97.20	5	97.30	98.00	-1	11,270	-0.01%
2020/08/21	17	96.47	12	96.90	97.10	5	11,267	0.04%
2020/08/20	31	95.97	37	96.36	95.60	-6	11,224	-0.05%
2020/08/19	11	102.45	7	102.00	101.50	4	11,038	0.04%
2020/08/18	11	103.36	24	104.19	104.00	-13	11,024	-0.12%
2020/08/17	18	103.83	19	104.34	104.00	-1	11,026	-0.01%
2020/08/14	32	103.28	71	101.80	103.50	-39	10,886	-0.36%
2020/08/13	17	102.47	7	103.14	101.00	10	10,794	0.09%
2020/08/12	17	103.29	15	102.97	103.00	2	10,709	0.02%
2020/08/11	34	103.40	22	103.98	102.50	12	10,656	0.11%
2020/08/10	3	101.83	10	101.95	101.50	-7	10,475	-0.07%
2020/08/07	43	102.62	33	101.76	100.00	10	10,409	0.10%
2020/08/05	8	99.88	4	100.05	99.30	4	10,260	0.04%
2020/08/04	38	97.55	6	98.27	98.90	32	10,378	0.31%
2020/08/03	11	97.35	68	97.11	97.00	-57	10,731	-0.53%
2020/07/31	40	98.17	19	98.57	98.00	21	10,755	0.20%
2020/07/30	20	95.76	39	96.67	97.80	-19	10,717	-0.18%
2020/07/29	6	93.97	4	95.13	94.50	2	10,733	0.02%
2020/07/28	44	96.66	20	98.52	94.50	24	10,724	0.22%
2020/07/27	14	96.16	10	97.36	95.30	4	10,641	0.04%
2020/07/24	53	99.13	25	97.93	96.10	28	10,589	0.26%
2020/07/23	36	101.32	1	101.00	100.00	35	10,450	0.33%
2020/07/22	35	107.53	25	106.98	108.00	10	10,288	0.10%
2020/07/21	7	105.86	80	105.37	106.00	-73	10,074	-0.72%
2020/07/20	7	103.64	6	103.75	103.50	1	9,894	0.01%
2020/07/17	8	102.75	8	103.19	103.00	0	9,830	0.00%
2020/07/16	47	102.70	34	102.34	102.00	13	9,847	0.13%
2020/07/15	7	102.36	16	102.28	101.00	-9	9,773	-0.09%
2020/07/14	17	101.71	12	102.21	101.50	5	9,928	0.05%
2020/07/13	27	104.28	7	104.43	104.50	20	10,021	0.20%
2020/07/10	41	103.33	12	103.08	102.50	29	10,149	0.29%
2020/07/09	23	104.30	47.3	104.68	106.00	-24.3	10,110	-0.24%
2020/07/08	10	102.60	63	101.06	102.50	-53	9,882	-0.54%
2020/07/07	7.3	99.46	37	99.65	99.50	-29.8	9,766	-0.30%
2020/07/06	33.5	99.99	48	100.38	100.00	-14.5	9,890	-0.15%
2020/07/03	11.5	97.28	12	97.53	97.80	-0.5	10,061	0.00%
2020/07/02	8.7	96.30	31	96.57	97.00	-22.3	10,263	-0.22%
2020/07/01	73	95.55	41	95.43	95.40	32	10,373	0.31%
2020/06/30	15	94.57	12	94.33	94.90	3	10,424	0.03%
2020/06/29	5	92.92	2	92.95	93.00	3	10,470	0.03%
2020/06/24	7.3	94.10	6	94.55	94.00	1.3	10,531	0.01%
2020/06/23	28.5	93.85	9	93.80	93.90	19.5	10,717	0.18%
2020/06/22	8	93.91	7	93.56	93.10	1	10,897	0.01%
2020/06/19	16	94.09	15	93.87	93.90	1	11,175	0.01%
2020/06/18	3	92.43	3	92.17	92.10	0	11,317	0.00%
2020/06/17	9.5	92.55	13	92.78	92.40	-3.5	11,436	-0.03%
2020/06/16	1	92.10	43	91.98	92.10	-42	11,637	-0.36%
2020/06/15	7	91.03	19	90.85	90.50	-12	11,968	-0.10%
2020/06/12	10	89.87	8	90.19	91.50	2	12,126	0.02%
2020/06/11	39	92.91	22	92.68	91.50	17	12,253	0.14%
2020/06/10	17	94.89	24	95.21	95.40	-7	12,271	-0.06%
2020/06/09	73	95.67	25	95.61	94.20	48	12,514	0.38%
2020/06/08	65	97.11	127	95.76	99.00	-62	12,338	-0.50%	大賣/
2020/06/05	11	92.20	8	92.00	91.80	3	11,890	0.03%
2020/06/04	26	91.78	17	91.75	91.60	9	11,991	0.08%
2020/06/03	15	91.39	36	91.61	91.40	-21	12,099	-0.17%
2020/06/02	37	91.16	38	91.21	91.50	-1	11,996	-0.01%
2020/06/01	13	88.98	2.1	88.61	89.00	11	11,938	0.09%
2020/05/29	3	88.23	5	88.16	87.80	-2	12,059	-0.02%
2020/05/28	13	88.78	6	88.63	89.10	7	12,162	0.06%
2020/05/27	6	88.95	8	88.88	88.70	-2	12,309	-0.02%
2020/05/26	12	89.49	8	89.48	89.30	4	12,437	0.03%
2020/05/25	13	88.02	26	88.27	89.20	-13	12,565	-0.10%
2020/05/22	42	89.33	13	89.26	88.30	29	12,598	0.23%
2020/05/21	16	88.81	34	88.64	89.00	-18	12,627	-0.14%
2020/05/20	4	88.65	6	88.30	88.00	-2	12,646	-0.02%
2020/05/19	75	88.86	55	89.23	88.50	20	12,805	0.16%
2020/05/18	32	87.53	38	86.52	86.80	-6	13,041	-0.05%
2020/05/15	26	88.33	9	87.43	87.00	17	13,274	0.13%
2020/05/14	16	89.39	16	88.91	88.20	0	13,690	0.00%
2020/05/13	15	91.25	7	91.11	91.00	8	13,873	0.06%
2020/05/12	43	91.36	22	91.74	90.90	21	13,837	0.15%
2020/05/11	65	91.99	32	92.39	92.20	33	13,890	0.24%
2020/05/08	91	91.26	99	91.09	90.60	-8	13,690	-0.06%
2020/05/07	38	87.70	43	87.85	87.10	-5	13,381	-0.04%
2020/05/06	20	87.53	15	87.69	87.20	5	13,392	0.04%
2020/05/05	9	88.09	8	88.25	88.50	1	13,445	0.01%
2020/05/04	13	87.01	9	87.03	86.90	4	13,527	0.03%
2020/04/30	28	88.80	48	89.07	89.10	-20	13,575	-0.15%
2020/04/29	27	86.86	13	87.05	87.00	14	13,527	0.10%
2020/04/28	34	86.84	5	87.00	86.50	29	13,593	0.21%
2020/04/27	7	85.76	11	85.61	86.20	-4	13,814	-0.03%
2020/04/24	24	84.55	43	84.45	84.70	-19	13,917	-0.14%
2020/04/23	3	85.37	3	85.60	85.20	0	14,143	0.00%
2020/04/22	11	84.89	10	85.07	85.10	1	14,263	0.01%
2020/04/21	12	86.55	6	85.17	84.40	6	14,573	0.04%
2020/04/20	22	87.73	19	87.99	87.50	3	14,549	0.02%
2020/04/17	22	88.10	14	87.68	86.40	8	14,507	0.06%
2020/04/16	11	87.89	18	87.89	88.00	-7	14,323	-0.05%
2020/04/15	19	87.93	15	88.00	88.60	4	14,254	0.03%
2020/04/14	13.3	85.97	8	85.94	86.00	5.3	14,050	0.04%
2020/04/13	5	84.80	4	84.78	84.50	1	14,051	0.01%
2020/04/10	15	85.08	8	85.23	86.00	7	14,058	0.05%
2020/04/09	52	85.80	41	86.43	84.30	11	14,202	0.08%
2020/04/08	33	85.51	37	83.90	86.90	-4	14,166	-0.03%
2020/04/07	20	82.13	46	81.52	82.90	-26	13,825	-0.19%
2020/04/06	58	78.05	22.1	77.78	80.00	35.9	13,642	0.26%
2020/04/01	5	77.00	19	76.85	77.20	-14	13,501	-0.10%
2020/03/31	25	79.39	19	78.28	78.20	6	13,445	0.04%
2020/03/30	87	78.15	38	78.36	79.10	49	14,004	0.35%
2020/03/27	82	81.70	90	81.15	79.60	-8	13,950	-0.06%
2020/03/26	31	78.93	28	79.01	80.30	3	13,817	0.02%
2020/03/25	74	79.93	67	79.63	78.70	7	13,737	0.05%
2020/03/24	36	77.17	49	76.75	75.70	-13	13,481	-0.10%
2020/03/23	64	74.53	38	75.21	73.60	26	13,586	0.19%
2020/03/20	79.1	81.21	116	80.78	80.60	-36.9	13,512	-0.27%	大賣/
2020/03/19	55	78.57	20	77.99	75.80	35	13,392	0.26%
2020/03/18	7	86.23	14	85.43	84.20	-7	13,093	-0.05%
2020/03/17	48	85.08	117	85.84	84.20	-69	13,013	-0.53%	大賣/
2020/03/16	46	88.49	23	91.86	86.50	23	12,937	0.18%
2020/03/13	31	89.10	37	89.19	91.70	-6	12,861	-0.05%
2020/03/12	26	95.22	51	93.80	94.00	-25	12,576	-0.20%
2020/03/11	21	100.95	41	99.90	98.50	-20	12,749	-0.16%
2020/03/10	35	99.43	22	100.21	102.00	13	13,169	0.10%
2020/03/09	60	101.82	14	99.71	98.30	46	13,222	0.35%
2020/03/06	16	106.34	10	106.15	106.00	6	13,026	0.05%
2020/03/05	15	107.97	23	107.93	109.00	-8	12,961	-0.06%
2020/03/04	9	104.22	3	103.83	103.50	6	12,816	0.05%
2020/03/03	15	109.83	15	110.33	106.50	0	12,681	0.00%
2020/03/02	69	107.08	85	105.01	108.50	-16	12,578	-0.13%
2020/02/27	77	107.05	84	106.84	105.00	-7	12,499	-0.06%
2020/02/26	88	109.72	39	111.94	108.50	49	12,399	0.40%
2020/02/25	42	111.98	58	112.47	113.00	-16	12,235	-0.13%
2020/02/24	90	113.50	39	114.03	112.50	51	12,185	0.42%
2020/02/21	8	115.75	9	115.89	116.50	-1	12,075	-0.01%
2020/02/20	38.3	116.92	47	116.76	117.00	-8.8	12,027	-0.07%
2020/02/19	82	114.40	96	115.53	116.00	-14	11,823	-0.12%
2020/02/18	48	113.17	19	113.45	110.50	29	11,515	0.25%
2020/02/17	135.5	111.55	155	111.99	113.00	-19.5	11,278	-0.17%	大買/大賣/
2020/02/14	42	107.14	57	105.81	108.00	-15	10,837	-0.14%
2020/02/13	10	102.75	5	103.30	102.00	5	10,571	0.05%
2020/02/12	24	104.04	22	104.70	103.50	2	10,678	0.02%
2020/02/11	8	101.88	20	102.53	103.00	-12	10,836	-0.11%
2020/02/10	21	101.49	18	101.17	101.00	3	10,898	0.03%
2020/02/07	6	103.33	7	103.50	103.00	-1	10,875	-0.01%
2020/02/06	16	103.81	14	103.82	103.50	2	11,007	0.02%
2020/02/05	11	102.77	17	102.24	102.00	-6	10,999	-0.05%
2020/02/04	22	100.52	24	100.69	101.00	-2	10,844	-0.02%
2020/02/03	28	95.88	49	98.13	98.20	-21	10,802	-0.19%
2020/01/31	7	98.10	3	98.70	98.20	4	10,721	0.04%
2020/01/30	32	97.51	16	97.27	96.30	16	10,834	0.15%
2020/01/20	18	106.75	38	107.20	107.00	-20	10,654	-0.19%
2020/01/17	36	105.60	57	105.65	105.00	-21	10,615	-0.20%
2020/01/16	27	103.56	30	103.33	104.50	-3	10,371	-0.03%
2020/01/15	57	102.25	66	102.21	102.00	-9	10,274	-0.09%
2020/01/14	21	99.18	4	99.35	99.00	17	10,037	0.17%
2020/01/13	7	96.91	7	97.40	98.40	0	10,064	0.00%
2020/01/10	4	97.73	3	97.37	96.50	1	10,379	0.01%
2020/01/09	4	96.58	7	96.74	97.30	-3	10,527	-0.03%
2020/01/08	4	94.80	5	94.56	94.30	-1	10,582	-0.01%
2020/01/07	13	95.98	18	95.15	94.50	-5	10,940	-0.05%
2020/01/06	15	98.51	6	98.15	97.00	9	11,240	0.08%
2020/01/03	20	102.09	25	102.42	100.50	-5	11,207	-0.04%
2020/01/02	20	103.30	27	102.76	103.00	-7	11,089	-0.06%
2019/12/31	10	99.30	11.4	99.58	99.40	-1.4	10,868	-0.01%
2019/12/30	54	100.81	23	101.87	100.00	31	10,903	0.28%
2019/12/27	19	102.47	12	102.58	101.00	7	10,860	0.06%
2019/12/26	15	101.70	17	101.76	101.50	-2	10,872	-0.02%
2019/12/25	177	103.02	135	102.28	101.50	42	10,938	0.38%	大買/大賣/
2019/12/24	4.9	98.80	7	98.40	99.00	-2.1	10,393	-0.02%
2019/12/23	11	99.21	12	98.77	98.00	-1	10,502	-0.01%
2019/12/20	5	97.62	24	97.43	97.80	-19	10,555	-0.18%
2019/12/19	23	96.38	12	96.37	95.70	11	10,832	0.10%
2019/12/18	50	98.82	40	98.95	96.80	10	10,922	0.09%
2019/12/17	5	96.38	12	96.80	97.00	-7	10,619	-0.07%
2019/12/16	14	96.59	4	96.75	96.50	10	10,560	0.09%
2019/12/13	2	94.60	8	95.49	94.90	-6	10,457	-0.06%
2019/12/12	8	95.31	16	95.88	94.50	-8	10,397	-0.08%
2019/12/11	13	94.98	7	95.76	94.20	6	10,307	0.06%
2019/12/10	7	96.26	5	96.48	96.80	2	10,287	0.02%
2019/12/09	19	96.72	24	96.32	97.30	-5	10,214	-0.05%
2019/12/06	97	97.25	110	97.51	96.70	-13	10,146	-0.13%	大賣/
2019/12/05	128	95.65	153	95.78	96.50	-25	9,750	-0.26%	大買/大賣/
2019/12/04	27	89.84	38	89.97	90.50	-11	9,211	-0.12%
2019/12/03	2	87.10	5	87.22	87.10	-3	8,989	-0.03%
2019/12/02	3	86.00	4	86.00	87.00	-1	8,999	-0.01%
2019/11/29	5	86.80	7	86.61	86.80	-2	9,037	-0.02%
2019/11/28	8	86.31	12	86.58	86.40	-4	9,051	-0.04%
2019/11/27	8	86.36	8	86.58	86.60	0	9,125	0.00%
2019/11/26	22	85.78	3	86.10	85.50	19	9,136	0.21%
2019/11/25	3.5	86.21	3	86.80	86.50	0.5	9,085	0.01%
2019/11/22	3	87.00	5	87.16	87.10	-2	9,060	-0.02%
2019/11/21	14	86.56	12	86.07	86.20	2	9,167	0.02%
2019/11/20	12	86.89	7	87.61	86.40	5	9,147	0.05%
2019/11/19	16	87.13	8.1	87.87	87.30	7.9	9,219	0.09%
2019/11/18	4	88.63	5	88.26	88.80	-1	9,172	-0.01%
2019/11/15	6	87.87	3	88.73	87.80	3	9,208	0.03%
2019/11/14	25	87.90	26	87.54	88.80	-1	9,296	-0.01%
2019/11/13	10	88.60	12	88.28	88.40	-2	9,314	-0.02%
2019/11/12	6	87.37	8	87.30	87.50	-2	9,337	-0.02%
2019/11/11	10	86.07	104	85.66	86.20	-94	9,336	-1.01%	大賣/
2019/11/08	47	89.55	26	90.22	88.00	21	9,198	0.23%
2019/11/07	6	93.93	4	94.18	93.60	2	8,931	0.02%
2019/11/06	20.1	96.40	7	96.76	95.90	13.1	8,881	0.15%
2019/11/05	31	96.78	37	97.08	98.00	-6	8,856	-0.07%
2019/11/04	9	94.09	17	94.07	95.20	-8	8,702	-0.09%
2019/11/01	9	92.02	14	92.06	92.30	-5	8,580	-0.06%
2019/10/31	23	92.19	12	91.79	91.80	11	8,647	0.13%
2019/10/30	1	93.50	2	93.80	94.20	-1	8,573	-0.01%
2019/10/29	31	94.30	33	94.06	94.50	-2	8,572	-0.02%
2019/10/28	7	93.77	8	94.15	94.30	-1	8,454	-0.01%
2019/10/25	11	93.55	26	93.50	92.90	-15	8,395	-0.18%
2019/10/24	5	92.26	20	91.86	92.40	-15	8,285	-0.18%
2019/10/23	8	92.83	15	92.88	91.90	-7	8,312	-0.08%
2019/10/22	9	92.99	11	93.24	93.10	-2	8,303	-0.02%
2019/10/21	13	91.83	33	91.80	92.90	-20	8,247	-0.24%
2019/10/18	91	92.36	64	92.00	91.20	27	8,137	0.33%
2019/10/17	13.5	90.37	11	89.74	91.10	2.5	7,788	0.03%
2019/10/16	17	89.04	18	91.02	89.00	-1	7,667	-0.01%
2019/10/15	26	90.72	33	90.10	89.20	-7	7,584	-0.09%
2019/10/14	57	89.25	64.1	88.77	89.30	-7.1	7,306	-0.10%
2019/10/09	1	83.60	3	83.07	83.50	-2	6,965	-0.03%
2019/10/08	5	83.82	5	84.32	83.80	0	7,069	0.00%
2019/10/07	11	84.47	0	0.00	84.40	11	7,055	0.16%
2019/10/04	7	85.46	4	85.93	85.00	3	7,053	0.04%
2019/10/03	13	84.35	13	85.74	86.20	0	7,094	0.00%
2019/10/02	3	84.87	11	84.97	85.40	-8	7,068	-0.11%
2019/10/01	18	84.94	27	85.16	85.50	-9	7,054	-0.13%
2019/09/27	9	83.20	6	82.77	82.20	3	6,981	0.04%
2019/09/26	11	83.75	5	83.60	82.70	6	7,004	0.09%
2019/09/25	33	83.81	31	83.71	83.90	2	7,102	0.03%
2019/09/24	32	83.79	52	83.92	83.70	-20	7,306	-0.27%
2019/09/23	6	80.27	25	80.20	81.20	-19	7,012	-0.27%
2019/09/20	13	77.07	17	78.21	78.50	-4	7,226	-0.06%
2019/09/18	2	76.95	21	76.81	76.30	-19	7,461	-0.25%
2019/09/17	0	0.00	2	77.50	76.80	-2	7,502	-0.03%
2019/09/16	24	76.90	1	76.90	76.70	23	7,591	0.30%
2019/09/12	3	77.07	19	76.86	77.20	-16	7,719	-0.21%
2019/09/11	9	74.42	5	74.40	74.30	4	7,775	0.05%
2019/09/10	2	75.90	2	75.30	75.00	0	7,927	0.00%
2019/09/09	11	76.30	1	76.40	75.80	10	8,214	0.12%
2019/09/06	3	76.87	7	76.53	76.20	-4	8,568	-0.05%
2019/09/04	3	76.73	2	76.50	76.20	1	9,001	0.01%
2019/09/03	0	0.00	1	75.60	76.60	-1	9,084	-0.01%
2019/08/30	6	75.45	4	75.95	74.20	2	9,298	0.02%
2019/08/29	1	73.10	14	73.94	74.60	-13	9,377	-0.14%
2019/08/28	10	74.49	4	74.25	73.50	6	9,430	0.06%
2019/08/27	14	74.59	6	74.35	73.80	8	9,447	0.08%
2019/08/26	22	74.65	8	75.41	74.10	14	9,586	0.15%
2019/08/23	1	78.70	1	78.00	77.90	0	9,603	0.00%
2019/08/22	11	78.37	4	77.90	77.90	7	9,722	0.07%
2019/08/21	11	79.83	1	79.70	79.30	10	9,935	0.10%
2019/08/20	5	80.58	2	81.05	80.10	3	10,200	0.03%
2019/08/19	46	81.69	54	81.41	81.20	-8	10,388	-0.08%
2019/08/16	20.1	78.21	4	78.28	78.00	16.1	10,583	0.15%
2019/08/15	25	78.11	28	78.05	77.60	-3	10,991	-0.03%
2019/08/14	24	80.93	23	81.68	80.90	1	11,107	0.01%
2019/08/13	1	81.10	21	81.20	81.00	-20	11,418	-0.18%
2019/08/12	10	79.36	9	79.32	81.50	1	11,962	0.01%
2019/08/08	40	80.36	20	80.30	80.20	20	12,172	0.16%
2019/08/07	6	81.38	17	81.32	80.50	-11	12,557	-0.09%
2019/08/06	12	78.48	25	80.70	82.30	-13	13,207	-0.10%
2019/08/05	9	81.41	3.5	81.21	80.50	5.5	13,657	0.04%
2019/08/02	16.1	82.40	5	83.26	81.60	11.1	14,366	0.08%
2019/08/01	0	0.00	4	85.90	85.50	-4	14,369	-0.03%
2019/07/31	7	83.63	23	84.37	86.00	-16	14,460	-0.11%
2019/07/30	63	83.79	22	84.35	83.50	41	14,407	0.28%
2019/07/29	34	87.01	8	87.19	86.30	26	14,303	0.18%
2019/07/26	12	87.70	2	87.90	88.00	10	14,319	0.07%
2019/07/25	5	87.68	39.1	87.02	88.40	-34.1	14,315	-0.24%
2019/07/24	6	87.77	1	87.00	86.90	5	14,296	0.03%
2019/07/23	15	86.87	32	86.81	86.90	-17	14,345	-0.12%
2019/07/22	31	88.15	11	88.26	88.10	20	14,336	0.14%
2019/07/19	12	87.92	0	0.00	88.00	12	14,327	0.08%
2019/07/18	13	87.86	12	88.35	86.80	1	14,457	0.01%
2019/07/17	3	89.83	20	90.23	89.90	-17	14,406	-0.12%
2019/07/16	13	90.50	8	90.51	90.40	5	14,443	0.03%
2019/07/15	17	88.85	31	89.09	89.90	-14	14,399	-0.10%
2019/07/12	36	88.82	67	88.95	87.90	-31	14,471	-0.21%
2019/07/11	30	87.83	26	87.44	87.30	4	14,373	0.03%
2019/07/10	3	86.07	25	86.32	86.70	-22	14,320	-0.15%
2019/07/09	23	85.93	38	86.12	85.70	-15	14,289	-0.10%
2019/07/08	39	87.77	14	87.72	87.50	25	14,264	0.18%
2019/07/05	35	86.86	22	87.03	87.30	13	14,345	0.09%
2019/07/04	20	85.73	3	86.07	85.80	17	14,340	0.12%
2019/07/03	56	86.10	35	87.02	85.90	21	14,760	0.14%
2019/07/02	6	86.27	57	86.61	87.60	-51	14,660	-0.35%
2019/07/01	94	84.19	66	84.40	85.90	28	14,475	0.19%
2019/06/28	15	80.49	6	81.30	81.60	9	14,182	0.06%
2019/06/27	106	79.68	96.1	79.38	80.50	10	14,223	0.07%	大買/
2019/06/26	32	79.84	74	79.67	81.40	-42	13,871	-0.30%
2019/06/25	38	82.14	31	81.81	80.40	7	13,831	0.05%
2019/06/24	7	82.16	35	82.56	83.00	-28	13,652	-0.21%
2019/06/21	26	81.83	13	81.76	81.60	13	13,619	0.10%
2019/06/20	18	83.18	66	82.87	82.70	-48	13,550	-0.35%
2019/06/19	101	82.25	110	82.24	82.50	-9	13,490	-0.07%	大買/大賣/
2019/06/18	83	82.42	25	83.20	81.70	58	13,372	0.43%
2019/06/17	59	83.83	47	83.46	84.20	12	13,326	0.09%
2019/06/14	39	82.72	67	82.40	82.10	-28	13,108	-0.21%
2019/06/13	37	80.44	22	79.80	81.50	15	12,776	0.12%
2019/06/12	19	79.64	36	79.56	78.80	-17	12,622	-0.13%
2019/06/11	13	77.91	5	77.82	78.60	8	12,490	0.06%
2019/06/10	28	75.93	29	76.62	76.80	-1	12,428	-0.01%
2019/06/06	40	75.68	32	75.18	74.50	8	12,369	0.06%
2019/06/05	20	79.39	19	78.69	77.90	1	12,215	0.01%
2019/06/04	28	77.65	32	77.71	78.20	-4	12,311	-0.03%
2019/06/03	17	77.69	8	77.59	77.50	9	12,334	0.07%
2019/05/31	93	78.08	25	78.02	78.90	68	12,294	0.55%
2019/05/30	50	77.47	35	77.65	77.30	15	12,162	0.12%
2019/05/29	36	77.16	36	77.11	77.20	0	12,097	0.00%
2019/05/28	146	78.80	137	79.39	78.20	9	12,127	0.07%	大買/大賣/
2019/05/27	87	81.92	42	81.65	81.10	45	12,125	0.37%
2019/05/24	57	81.21	80	81.20	80.90	-23	11,956	-0.19%
2019/05/23	182	80.01	221	79.21	81.20	-39	11,812	-0.33%	大買/大賣/
2019/05/22	50	81.25	70	80.84	79.10	-20	11,547	-0.17%
2019/05/21	28	77.41	22	77.38	78.90	6	11,219	0.05%
2019/05/20	105	77.42	79	78.95	77.00	26	11,084	0.23%	大買/
2019/05/17	36	80.37	49	80.46	80.10	-13	10,837	-0.12%
2019/05/16	52	78.23	22	78.42	78.10	30	10,412	0.29%
2019/05/15	79	78.32	85	78.82	78.10	-6	10,471	-0.06%
2019/05/14	68	78.11	108	77.95	78.00	-40	10,559	-0.38%	大賣/
2019/05/13	55	74.46	93	73.69	75.70	-38	10,001	-0.38%
2019/05/10	70	72.34	121	72.06	72.80	-51	9,585	-0.53%	大賣/
2019/05/09	53	68.91	64	69.25	68.20	-11	8,933	-0.12%
2019/05/08	2	69.05	18	68.32	69.30	-16	8,874	-0.18%
2019/05/07	6	67.98	9	67.97	67.70	-3	8,904	-0.03%
2019/05/06	33	66.79	22	66.80	67.30	11	9,224	0.12%
2019/05/03	15	68.44	13	68.56	68.20	2	9,229	0.02%
2019/05/02	5	67.16	4	67.23	67.30	1	9,228	0.01%
2019/04/30	17	66.46	11	66.40	66.80	6	9,352	0.06%
2019/04/29	43	67.60	25	67.66	67.00	18	9,419	0.19%
2019/04/26	17	69.57	4	70.53	69.50	13	9,474	0.14%
2019/04/25	7	70.07	6	71.12	71.20	1	9,531	0.01%
2019/04/24	16	71.26	25	71.70	70.30	-9	9,697	-0.09%
2019/04/23	6.3	70.22	1	70.00	70.00	5.3	9,679	0.05%
2019/04/22	23	70.95	35	71.51	70.50	-12	9,950	-0.12%
2019/04/19	20	69.63	9	69.86	70.60	11	9,991	0.11%
2019/04/18	34	70.11	59	70.13	68.60	-25	10,232	-0.24%
2019/04/17	14	69.47	19	70.01	69.10	-5	10,246	-0.05%
2019/04/16	11	69.13	7	69.01	69.30	4	10,261	0.04%
2019/04/15	2	68.40	4	68.43	68.30	-2	10,465	-0.02%
2019/04/12	19	67.88	16	67.96	67.70	3	10,741	0.03%
2019/04/11	52	69.40	26.1	69.85	68.80	25.9	10,854	0.24%
2019/04/10	41	71.17	29	70.91	71.40	12	10,908	0.11%
2019/04/09	95	72.43	118	72.29	71.80	-23	10,984	-0.21%	大賣/
2019/04/08	25	68.58	21	68.62	68.60	4	10,831	0.04%
2019/04/03	10	68.00	1	67.90	67.80	9	10,997	0.08%
2019/04/02	11	68.69	11	68.59	68.40	0	11,241	0.00%
2019/04/01	8	68.48	41	68.91	68.20	-33	11,713	-0.28%
2019/03/29	10	66.96	9	66.92	67.40	1	11,658	0.01%
2019/03/28	24	67.70	20	67.63	66.60	4	12,023	0.03%
2019/03/27	9	67.02	11	67.19	66.90	-2	12,525	-0.02%
2019/03/26	4	67.00	2	66.80	67.70	2	12,713	0.02%
2019/03/25	8	66.55	8	66.73	66.60	0	12,950	0.00%
2019/03/22	15	68.63	20.1	68.44	68.20	-5.1	13,122	-0.04%
2019/03/21	11	68.25	11	68.34	68.40	0	13,349	0.00%
2019/03/20	17	67.88	21	67.95	67.80	-4	13,583	-0.03%
2019/03/19	2	66.40	12	66.41	66.80	-10	13,849	-0.07%
2019/03/18	4	65.05	4	65.58	65.70	0	13,975	0.00%
2019/03/15	33	65.20	29	65.31	64.80	4	14,310	0.03%
2019/03/14	25	64.48	11	64.82	64.30	14	14,582	0.10%
2019/03/13	11	65.32	6	65.52	65.70	5	14,874	0.03%
2019/03/12	14	66.51	7	67.03	66.00	7	15,052	0.05%
2019/03/11	13	65.57	17	65.74	65.90	-4	15,288	-0.03%
2019/03/08	85	66.08	52	65.63	65.10	33	15,954	0.21%
2019/03/07	75	68.19	86	68.41	67.90	-11	16,140	-0.07%
2019/03/06	10	71.26	9	70.84	70.30	1	16,581	0.01%
2019/03/05	5	70.40	2	70.45	70.60	3	17,126	0.02%
2019/03/04	6	70.70	0	0.00	70.50	6	17,429	0.03%
2019/02/27	27	71.77	25	71.55	71.40	2	17,569	0.01%
2019/02/26	29	72.28	23	72.46	72.60	6	17,810	0.03%
2019/02/25	7	69.01	4	69.23	69.80	3	17,952	0.02%
2019/02/22	14	70.93	8	71.55	70.10	6	18,343	0.03%
2019/02/21	4	70.93	2	71.35	71.20	2	18,311	0.01%
2019/02/20	7	72.34	6	72.80	71.10	1	18,314	0.01%
2019/02/19	3	71.23	5	70.80	72.00	-2	18,362	-0.01%
2019/02/18	14	71.35	5	71.48	70.80	9	18,472	0.05%
2019/02/15	20	70.85	18	71.60	70.50	2	18,677	0.01%
2019/02/14	31	74.05	21	73.44	72.80	10	18,739	0.05%
2019/02/13	45	71.04	70	71.62	74.30	-25	18,546	-0.13%
2019/02/12	10	67.56	12	67.35	67.60	-2	18,191	-0.01%
2019/02/11	8	65.80	3	65.87	65.60	5	18,539	0.03%
2019/01/30	4	64.75	3	65.60	64.50	1	18,765	0.01%
2019/01/29	3	64.63	7	64.69	65.20	-4	18,788	-0.02%
2019/01/28	0	0.00	10	65.90	65.50	-10	18,875	-0.05%
2019/01/25	75	65.31	95	64.65	64.40	-20	19,217	-0.10%
2019/01/24	8	62.95	1	63.40	62.50	7	19,111	0.04%
2019/01/23	2	62.20	10	62.10	63.10	-8	19,101	-0.04%
2019/01/22	15	62.41	1	63.10	62.00	14	19,326	0.07%
2019/01/21	5	64.02	2	64.50	63.70	3	19,436	0.02%
2019/01/18	17	63.22	12	63.59	64.30	5	19,565	0.03%
2019/01/17	3	64.23	7	64.71	63.60	-4	19,619	-0.02%
2019/01/16	8	64.20	34	64.39	64.90	-26	19,722	-0.13%
2019/01/15	24	61.81	34	61.89	62.90	-10	19,591	-0.05%
2019/01/14	81	61.42	45	61.67	61.40	36	19,557	0.18%
2019/01/11	10	64.39	26	64.42	63.30	-16	19,391	-0.08%
2019/01/10	33	64.28	18	65.00	64.00	15	19,377	0.08%
2019/01/09	15	62.64	7	63.56	62.60	8	19,169	0.04%
2019/01/08	4	63.43	0	0.00	62.50	4	19,230	0.02%
2019/01/07	18	63.88	13	63.94	63.20	5	19,279	0.03%
2019/01/04	39	60.64	46	61.26	62.90	-7	19,258	-0.04%
2019/01/03	20	62.14	38	62.48	61.60	-18	19,106	-0.09%
2019/01/02	17	62.68	30	62.46	62.80	-13	19,093	-0.07%
2018/12/28	10	61.49	11	61.32	61.20	-1	19,120	-0.01%
2018/12/27	53	61.81	69	61.88	61.20	-16	19,189	-0.08%
2018/12/26	60	61.17	47	60.19	58.50	13	18,918	0.07%
2018/12/25	31	58.60	27	58.71	60.80	4	18,881	0.02%
2018/12/24	81	60.26	70	60.15	60.00	11	18,659	0.06%
2018/12/22	46	61.85	42	62.08	63.50	4	18,227	0.02%
2018/12/21	34	61.97	42	61.65	63.40	-8	18,292	-0.04%
2018/12/20	61	63.04	84	64.05	61.70	-23	18,034	-0.13%
2018/12/19	40	70.12	31	68.86	68.50	9	17,677	0.05%
2018/12/18	25	70.74	23	71.00	70.00	2	18,106	0.01%
2018/12/17	16	70.77	23	70.68	71.00	-7	18,198	-0.04%
2018/12/14	24	67.80	25	68.02	69.20	-1	18,092	-0.01%
2018/12/13	21	70.03	24	69.14	69.80	-3	17,965	-0.02%
2018/12/12	119	70.71	64	69.72	69.30	55	17,838	0.31%	大買/
2018/12/11	48	69.62	35	69.16	68.60	13	17,780	0.07%
2018/12/10	37	69.73	17	70.31	69.60	20	17,754	0.11%
2018/12/07	47	74.98	36	73.13	72.70	11	17,516	0.06%
2018/12/06	61	76.13	57	75.89	74.10	4	17,515	0.02%
2018/12/05	27	78.49	18	78.33	78.00	9	17,395	0.05%
2018/12/04	43	82.88	23	82.83	82.10	20	17,367	0.12%
2018/12/03	127	87.34	93	86.12	85.20	34	17,253	0.20%	大買/
2018/11/30	66	84.66	32	84.53	84.50	34	16,574	0.21%
2018/11/29	52	84.46	87	84.86	85.80	-35	16,135	-0.22%
2018/11/28	78	79.82	101	80.40	79.90	-23	15,623	-0.15%	大賣/
2018/11/27	44	75.59	49	75.78	76.00	-5	15,145	-0.03%
2018/11/26	20	73.61	24	73.85	73.50	-4	14,850	-0.03%
2018/11/23	59	74.69	65	73.19	72.00	-6	14,732	-0.04%
2018/11/22	100	75.61	54	75.12	72.80	46	14,384	0.32%
2018/11/21	67	74.37	123	74.74	77.50	-56	13,991	-0.40%	大賣/
2018/11/20	16	70.31	19	70.18	70.50	-3	13,555	-0.02%
2018/11/19	13	69.86	11	70.06	70.10	2	13,594	0.01%
2018/11/16	27	70.54	26	70.06	69.00	1	13,591	0.01%
2018/11/15	35	69.39	48	69.24	70.00	-13	13,639	-0.10%
2018/11/14	131	69.60	80	68.62	68.00	51	13,554	0.38%	大買/
2018/11/13	21	68.09	24	69.18	71.50	-3	13,511	-0.02%
2018/11/12	17	68.13	21	68.66	69.00	-4	13,388	-0.03%
2018/11/09	19	67.15	68	67.15	67.50	-49	13,312	-0.37%
2018/11/08	89	69.91	53.1	68.72	66.20	36	13,209	0.27%
2018/11/07	22	66.43	49.2	66.67	69.80	-27.2	12,822	-0.21%
2018/11/06	11.2	65.16	43	64.19	63.50	-31.8	12,780	-0.25%
2018/11/05	8	66.99	5	66.44	67.40	3	12,809	0.02%
2018/11/02	130	66.48	93	66.22	66.40	37	12,814	0.29%	大買/
2018/11/01	20	62.13	20	63.08	63.30	0	12,502	0.00%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	32	51.78	35	51.61	52.40	-3	12,483	-0.02%
2018/10/29	11	49.83	19	50.48	51.80	-8	12,405	-0.06%
2018/10/26	27	49.71	37	49.40	47.10	-10	12,467	-0.08%
2018/10/25	8	51.11	5	51.92	50.40	3	12,546	0.02%
2018/10/24	89	56.48	12	56.63	56.00	77	12,412	0.62%
2018/10/23	4	60.18	13	60.10	58.30	-9	12,263	-0.07%
2018/10/22	5	61.32	2	62.30	61.90	3	12,230	0.02%
2018/10/19	17	61.94	4	61.80	61.80	13	12,158	0.11%
2018/10/18	19	66.27	26	66.18	65.30	-7	12,057	-0.06%
2018/10/17	15	65.17	20	65.69	65.20	-5	11,952	-0.04%
2018/10/16	17	64.57	15	65.16	64.00	2	11,921	0.02%
2018/10/15	23	63.74	2	63.35	63.10	21	11,781	0.18%
2018/10/12	40	64.04	41	63.82	64.10	-1	11,722	-0.01%
2018/10/11	9	63.56	4	63.88	63.50	5	11,552	0.04%
2018/10/09	15	69.38	21	69.44	70.50	-6	11,443	-0.05%
2018/10/08	33	68.01	11	68.47	68.00	22	11,287	0.19%
2018/10/05	19	71.26	15	71.18	70.00	4	11,098	0.04%
2018/10/04	3	75.17	8	74.95	75.80	-5	10,937	-0.05%
2018/10/03	13	76.17	5	74.62	74.90	8	10,944	0.07%
2018/10/02	15	79.76	13	79.45	78.50	2	10,874	0.02%
2018/10/01	13	79.89	7	79.71	79.90	6	10,996	0.05%
2018/09/28	16	79.47	19	79.02	78.40	-3	11,180	-0.03%
2018/09/27	10	78.27	45	77.21	77.30	-35	11,181	-0.31%
2018/09/26	63	79.15	73	77.69	79.50	-10	11,262	-0.09%
2018/09/25	100	82.34	86	81.28	78.10	14	11,179	0.13%
2018/09/21	39.1	79.76	123	77.44	81.50	-84	10,708	-0.78%	大賣/
2018/09/20	42	75.91	14	74.48	74.60	28	10,431	0.27%
2018/09/19	4	76.53	6	75.87	74.30	-2	10,444	-0.02%
2018/09/18	35	71.89	81	72.73	73.90	-46	10,448	-0.44%
2018/09/17	30	74.26	23	74.10	74.70	7	10,570	0.07%
2018/09/14	49	71.66	9	70.16	72.10	40	10,320	0.39%
2018/09/13	11	66.28	18	65.69	65.60	-7	10,254	-0.07%
2018/09/12	20	64.62	17	65.48	64.40	3	10,255	0.03%
2018/09/11	13	69.52	10	69.46	69.50	3	10,055	0.03%
2018/09/10	32	69.82	2	70.05	69.50	30	9,872	0.30%
2018/09/07	14	80.24	4	78.05	77.20	10	9,740	0.10%
2018/09/05	0	0.00	1	84.60	84.30	-1	9,854	-0.01%
2018/09/04	3	83.20	7	84.43	84.40	-4	10,053	-0.04%
2018/09/03	13	85.45	27	84.42	83.80	-14	10,218	-0.14%
2018/08/31	3	86.67	12	86.52	88.00	-9	10,583	-0.09%
2018/08/30	5	89.34	2	88.40	87.50	3	10,763	0.03%
2018/08/29	14	86.96	2	87.45	87.40	12	11,085	0.11%
2018/08/28	0.2	87.00	11	87.59	87.40	-10.8	11,507	-0.09%
2018/08/27	1	86.60	7	87.41	88.20	-6	11,612	-0.05%
2018/08/24	3	83.70	1	83.20	84.50	2	11,737	0.02%
2018/08/23	6	86.77	5	85.44	85.20	1	12,123	0.01%
2018/08/22	26	84.27	15	85.33	87.30	11	12,328	0.09%
2018/08/21	12	86.03	12	85.97	86.60	0	12,292	0.00%
2018/08/20	11	85.88	10	85.76	84.20	1	12,374	0.01%
2018/08/17	7	91.79	1	93.10	90.20	6	12,304	0.05%
2018/08/16	2.2	92.35	1	91.70	92.80	1.2	12,390	0.01%
2018/08/15	2	91.00	3	90.03	90.30	-1	12,514	-0.01%
2018/08/14	8	89.44	12	89.88	91.50	-4	12,602	-0.03%
2018/08/13	7	87.79	6	88.93	88.40	1	12,638	0.01%
2018/08/10	22	97.18	21	95.69	93.00	1	12,649	0.01%
2018/08/09	6	96.82	7	97.04	96.10	-1	12,911	-0.01%
2018/08/08	17	97.89	12	97.38	95.60	5	13,595	0.04%
2018/08/07	21	101.91	24.5	102.12	102.50	-3.5	13,996	-0.03%
2018/08/06	25	98.81	25	98.24	99.50	0	14,580	0.00%
2018/08/03	39.2	95.17	38	93.87	97.00	1.2	15,125	0.01%
2018/08/02	32	92.30	4	94.78	92.00	28	15,089	0.19%
2018/08/01	57	100.26	54	100.44	99.20	3	15,010	0.02%
2018/07/31	4	107.13	24	107.98	105.00	-20	15,036	-0.13%
2018/07/30	4	109.75	2	107.50	107.00	2	15,173	0.01%
2018/07/27	7	110.93	8	110.44	113.00	-1	15,325	-0.01%
2018/07/26	3	113.50	3	112.17	110.00	0	15,574	0.00%
2018/07/25	2	111.50	2	112.50	113.00	0	15,812	0.00%
2018/07/24	1	108.50	1	109.00	112.00	0	15,928	0.00%
2018/07/23	0.2	108.00	1	110.50	108.00	-0.8	16,091	0.00%
2018/07/20	1	117.50	4	117.00	115.00	-3	16,295	-0.02%
2018/07/19	5	113.80	4	114.63	115.50	1	16,418	0.01%
2018/07/18	0	0.00	1	111.50	109.50	-1	16,549	-0.01%
2018/07/17	4	115.38	2	115.00	115.00	2	16,632	0.01%
2018/07/16	2	115.50	6	115.42	116.50	-4	16,937	-0.02%
2018/07/13	11	116.23	6	115.33	114.50	5	17,483	0.03%
2018/07/12	14	115.46	11	114.95	116.00	3	17,768	0.02%
2018/07/11	15	113.17	14	112.93	113.00	1	18,121	0.01%
2018/07/10	15	116.17	15	116.07	115.00	0	18,706	0.00%
2018/07/09	4	114.25	5	115.40	114.00	-1	19,373	-0.01%
2018/07/06	73	113.27	75	110.56	117.50	-2	19,510	-0.01%
2018/07/05	33	107.95	40	108.89	107.00	-7	19,568	-0.04%
2018/07/04	23	109.52	29	108.48	107.00	-6	19,769	-0.03%
2018/07/03	24	115.88	22	117.07	115.50	2	20,025	0.01%
2018/07/02	38.2	117.80	40	119.56	115.50	-1.8	20,029	-0.01%
2018/06/29	5	123.00	5	123.20	123.00	0	19,974	0.00%
2018/06/28	26	125.02	27	125.15	123.00	-1	20,003	0.00%
2018/06/27	30	126.62	27	125.69	128.00	3	20,283	0.01%
2018/06/26	36	127.86	45	127.70	125.00	-9	20,572	-0.04%
2018/06/25	6	123.92	5	124.70	127.00	1	20,422	0.00%
2018/06/22	17	124.44	17	125.56	124.00	0	20,571	0.00%
2018/06/21	22	128.02	25	127.72	129.00	-3	20,592	-0.01%
2018/06/20	27	122.80	26	123.02	123.00	1	20,819	0.00%
2018/06/19	17	125.09	14	125.50	124.00	3	21,083	0.01%
2018/06/15	22	127.45	21	127.36	128.00	1	21,343	0.00%
2018/06/14	13	126.65	17	126.94	127.50	-4	21,757	-0.02%
2018/06/13	26	125.71	18	126.64	127.50	8	22,584	0.04%
2018/06/12	39	128.00	39	128.29	128.00	0	22,755	0.00%
2018/06/11	50	124.51	45	122.84	125.50	5	22,574	0.02%
2018/06/08	55	118.75	79	119.07	120.50	-24	22,440	-0.11%
2018/06/07	12	125.58	6	126.08	125.00	6	22,077	0.03%
2018/06/06	48	126.13	52	122.69	128.00	-4	22,058	-0.02%
2018/06/05	40.2	128.15	16.3	126.61	122.50	23.9	21,956	0.11%
2018/06/04	29	136.43	22	136.59	136.00	7	21,514	0.03%
2018/06/01	21	138.38	20	138.63	137.00	1	21,474	0.00%
2018/05/31	93	145.61	116	145.19	141.00	-23	21,435	-0.11%	大賣/
2018/05/30	33	143.64	35	144.44	143.00	-2	20,992	-0.01%
2018/05/29	32	143.80	21	144.98	143.00	11	20,769	0.05%
2018/05/28	28	142.59	26.2	143.51	142.00	1.8	20,607	0.01%
2018/05/25	20	140.20	20	138.83	140.00	0	20,488	0.00%
2018/05/24	26	137.44	23	137.41	138.00	3	20,424	0.01%
2018/05/23	25	138.76	26	137.71	137.00	-1	20,377	0.00%
2018/05/22	23	139.63	11	139.91	136.50	12	20,225	0.06%
2018/05/21	15	139.20	14.5	140.47	141.00	0.5	20,225	0.00%
2018/05/18	32.5	138.58	35	137.73	139.00	-2.5	20,217	-0.01%
2018/05/17	89	142.52	89	137.44	136.50	0	20,166	0.00%
2018/05/16	154	147.19	141	147.12	141.50	13	20,054	0.06%	大買/大賣/
2018/05/15	45.7	145.79	37	144.99	141.00	8.7	19,651	0.04%
2018/05/14	81.5	145.69	84	147.10	151.00	-2.5	19,438	-0.01%
2018/05/11	53	138.65	64	139.76	137.50	-11	18,840	-0.06%
2018/05/10	41	131.76	44	131.60	135.50	-3	18,366	-0.02%
2018/05/09	26	133.02	19	131.32	131.00	7	18,655	0.04%
2018/05/08	22	134.39	25.3	133.88	132.00	-3.3	18,633	-0.02%
2018/05/07	26	130.35	25	130.38	131.00	1	18,638	0.01%
2018/05/04	33	128.20	39	128.63	127.00	-6	18,647	-0.03%
2018/05/03	17.2	133.58	15	133.90	130.50	2.2	19,036	0.01%
2018/05/02	14.1	134.32	19	133.29	134.50	-5	19,101	-0.03%
2018/04/30	18	130.94	20	129.30	129.00	-2	19,276	-0.01%
2018/04/27	17	133.18	12	131.88	131.00	5	19,738	0.03%
2018/04/26	25.2	128.14	25	128.72	128.50	0.2	20,196	0.00%
2018/04/25	11	124.55	7	124.71	124.00	4	20,437	0.02%
2018/04/24	14.1	124.05	15	121.40	120.50	-0.9	20,453	0.00%
2018/04/23	15.1	132.44	11	130.55	128.00	4.1	20,274	0.02%
2018/04/20	54.1	135.60	42.2	134.52	133.00	11.9	20,187	0.06%
2018/04/19	79	139.08	88	138.55	138.50	-9	19,928	-0.05%
2018/04/18	52	131.68	62	131.48	133.00	-10	19,375	-0.05%
2018/04/17	49	134.63	53	132.66	127.50	-4	19,068	-0.02%
2018/04/16	67	134.07	64	133.05	139.00	3	18,751	0.02%
2018/04/13	69	128.34	67.2	126.60	130.00	1.8	18,183	0.01%
2018/04/12	43	119.21	34	117.57	120.00	9	17,461	0.05%
2018/04/11	63	118.69	64	118.47	116.50	-1	17,297	-0.01%
2018/04/10	33	116.61	30	115.92	115.50	3	17,082	0.02%
2018/04/09	67	113.89	86	111.05	115.50	-19	17,027	-0.11%
2018/04/03	15	106.13	14	106.46	105.50	1	16,574	0.01%
2018/04/02	13.1	106.76	12	106.38	105.00	1.1	16,475	0.01%
2018/03/31	17	107.15	13	106.85	106.50	4	16,428	0.02%
2018/03/30	26.4	109.53	22	109.11	107.50	4.4	16,426	0.03%
2018/03/29	68	108.23	74	107.86	107.50	-6	16,147	-0.04%
2018/03/28	6	102.33	11	102.50	102.00	-5	15,663	-0.03%
2018/03/27	3	104.17	3	104.00	104.50	0	15,543	0.00%
2018/03/26	8	100.06	11	100.33	100.50	-3	15,389	-0.02%
2018/03/23	81	102.23	72	100.22	99.10	9	15,300	0.06%
2018/03/22	124	108.46	122	105.99	105.50	2	14,998	0.01%	大買/大賣/
2018/03/21	103	108.47	90	106.88	107.00	13	14,641	0.09%	大買/
2018/03/20	154	106.78	152	109.63	111.00	2	14,362	0.01%	大買/大賣/
2018/03/19	140	104.93	148	107.32	105.50	-8	13,950	-0.06%	大買/大賣/
2018/03/16	42	99.16	67	99.09	98.80	-25	13,064	-0.19%
2018/03/15	11	95.55	10	95.97	96.10	1	12,772	0.01%
2018/03/14	13	96.58	14	95.70	95.80	-1	12,853	-0.01%
2018/03/13	25	97.46	17	97.88	97.20	8	13,013	0.06%
2018/03/12	23	97.56	38	97.31	97.30	-15	13,020	-0.12%
2018/03/09	32	94.25	67	95.07	95.60	-35	12,930	-0.27%
2018/03/08	18	91.94	17	91.66	91.80	1	12,835	0.01%
2018/03/07	34	91.22	30	90.98	90.90	4	12,893	0.03%
2018/03/06	29	90.81	29	91.14	91.50	0	13,000	0.00%
2018/03/05	25	88.66	19	88.09	87.50	6	13,032	0.05%
2018/03/02	18	88.62	19	88.39	88.90	-1	13,097	-0.01%
2018/03/01	76	89.01	26	88.94	89.10	50	13,126	0.38%
2018/02/27	34	91.01	33	90.16	89.80	1	13,196	0.01%
2018/02/26	49	92.07	36	92.46	90.80	13	13,182	0.10%
2018/02/23	29	93.89	27	94.67	92.30	2	13,170	0.02%
2018/02/22	37	93.20	39	92.79	93.60	-2	13,360	-0.01%
2018/02/21	12	92.53	13	93.55	93.80	-1	13,935	-0.01%
2018/02/12	33.2	89.38	30	88.24	88.00	3.2	13,860	0.02%
2018/02/09	22	89.16	21	88.76	89.00	1	13,859	0.01%
2018/02/08	41	94.95	32	95.79	93.70	9	13,774	0.07%
2018/02/07	115.2	98.50	118	97.59	96.10	-2.9	13,596	-0.02%	大買/大賣/
2018/02/06	50	93.37	12	92.76	92.50	38	13,462	0.28%
2018/02/05	17	97.01	23.1	98.44	101.50	-6.1	13,530	-0.04%
2018/02/02	26	99.75	21	99.70	99.90	5	13,821	0.04%
2018/02/01	38	103.82	108	103.64	102.00	-70	13,956	-0.50%	大賣/
2018/01/31	26	99.20	28	100.48	101.50	-2	13,751	-0.01%
2018/01/30	37	99.92	41	100.75	100.50	-4	13,742	-0.03%
2018/01/29	19	96.72	35	96.29	99.50	-16	13,513	-0.12%
2018/01/26	44	98.12	19	101.77	94.40	25	13,519	0.18%
2018/01/25	5	99.20	7	99.36	100.00	-2	13,241	-0.02%
2018/01/24	69	99.36	77	98.93	99.00	-8	13,005	-0.06%
2018/01/23	23	99.69	11	98.15	97.50	12	12,675	0.09%
2018/01/22	33	93.31	39	95.06	97.60	-6	12,323	-0.05%
2018/01/19	9	87.26	49	86.94	88.80	-40	12,166	-0.33%
2018/01/18	4	84.20	12	83.75	83.70	-8	11,858	-0.07%
2018/01/17	5	82.20	2	82.20	81.40	3	12,138	0.02%
2018/01/16	4	81.50	8	81.94	81.50	-4	12,388	-0.03%
2018/01/15	0	0.00	1	81.70	81.90	-1	12,650	-0.01%
2018/01/12	10	79.70	10	79.80	80.00	0	13,230	0.00%
2018/01/11	11	78.95	13	79.43	79.10	-2	13,565	-0.01%
2018/01/10	3	80.67	5	79.80	79.00	-2	13,939	-0.01%
2018/01/09	4	81.85	4	82.28	81.50	0	14,253	0.00%
2018/01/08	1	81.30	0	0.00	81.20	1	14,810	0.01%
2018/01/05	4	83.45	15	82.47	81.70	-11	15,666	-0.07%
2018/01/04	14	81.39	3	81.70	81.40	11	16,200	0.07%
2018/01/03	2	81.65	24	81.25	81.60	-22	16,207	-0.14%
2018/01/02	1	76.30	0	0.00	76.30	1	16,057	0.01%