GIS-KY (6456)-新光-台中券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
57.8
漲跌
▼0.2
漲幅
-0.34%
成交量
278張
產業
上市光電類股▲0.84%
764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

GIS-KY (6456)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/23	6.5	56.66	0.1	56.40	57.10	6.4	893	0.71%
2024/04/22	3.6	56.39	0	0.00	56.30	3.6	893	0.40%
2024/04/19	0.7	56.37	0	0.00	56.40	0.7	892	0.07%
2024/04/18	0.3	58.14	0	0.00	57.90	0.3	878	0.04%
2024/04/17	6	58.18	0	0.00	58.10	6	874	0.69%
2024/04/16	0	0.00	1	57.50	57.20	-1	873	-0.11%
2024/04/15	1	60.00	1	59.70	59.40	0	866	0.00%
2024/04/12	2	60.50	0	0.00	60.50	2	868	0.23%
2024/04/10	4	60.95	1	61.20	60.70	3	876	0.34%
2024/04/09	8.1	61.46	15	61.51	61.00	-6.9	877	-0.79%
2024/04/08	0	0.00	6	59.10	58.80	-6	862	-0.70%
2024/04/03	6	60.28	1	60.20	60.20	5	854	0.58%
2024/04/02	9	60.81	5	61.10	61.30	4	856	0.47%
2024/04/01	4	60.28	0	0.00	60.50	4	854	0.47%
2024/03/29	13.1	60.93	11	60.98	60.80	2.1	905	0.23%
2024/03/28	15	60.96	11.5	60.76	60.00	3.5	891	0.39%
2024/03/27	8	56.41	2	56.40	57.40	6	838	0.72%
2024/03/26	1	57.40	1	57.30	57.40	0	816	0.00%
2024/03/25	1	58.60	0	0.00	58.60	1	817	0.12%
2024/03/22	2	58.05	0	0.00	58.20	2	827	0.24%
2024/03/21	3	58.13	0	0.00	58.10	3	842	0.36%
2024/03/20	1	57.00	5	57.02	57.00	-4	942	-0.42%
2024/03/19	11	56.83	0	0.00	57.10	11	946	1.16%
2024/03/18	2.1	56.89	0	0.00	56.80	2.1	949	0.22%
2024/03/15	1	56.50	0	0.00	56.50	1	971	0.10%
2024/03/14	2	56.40	0	0.00	56.30	2	970	0.21%
2024/03/13	2	57.45	3	57.10	56.90	-1	970	-0.10%
2024/03/12	3	57.10	1.1	57.27	57.40	1.9	973	0.20%
2024/03/11	2	56.10	0	56.50	56.20	2	975	0.20%
2024/03/08	3	56.10	17	56.60	56.10	-14	973	-1.44%
2024/03/07	2	56.90	14	57.04	56.70	-12	969	-1.24%
2024/03/06	4	58.50	0	0.00	58.50	4	970	0.41%
2024/03/05	1	59.00	0	0.00	59.00	1	984	0.10%
2024/03/04	13	59.30	0	0.00	59.20	13	992	1.31%
2024/03/01	1	58.00	0	0.00	58.00	1	1,011	0.10%
2024/02/29	5	57.46	3	57.57	58.20	2	1,035	0.19%
2024/02/27	10	58.16	1	58.60	58.10	9	1,068	0.84%
2024/02/26	2	60.55	7	60.67	60.40	-5	1,134	-0.44%
2024/02/23	7	61.43	0	0.00	61.00	7	1,138	0.61%
2024/02/22	16	62.49	15	62.40	62.30	1	1,148	0.09%
2024/02/21	6	61.63	5	62.00	61.80	1	1,177	0.08%
2024/02/20	1	61.70	0	0.00	61.70	1	1,198	0.08%
2024/02/19	9	61.90	2	61.95	61.90	7	1,306	0.54%
2024/02/16	3	61.50	1	61.30	61.50	2	1,355	0.15%
2024/02/15	0	0.00	7	60.66	60.80	-7	1,357	-0.52%
2024/02/05	2	60.45	6	60.43	60.20	-4	1,377	-0.29%
2024/02/01	6	62.02	3	62.50	62.10	3	1,363	0.22%
2024/01/31	5	62.74	0	0.00	62.70	5	1,367	0.37%
2024/01/30	7	63.09	5	63.20	63.20	2	1,367	0.15%
2024/01/29	4	64.03	9	64.11	64.10	-5	1,364	-0.37%
2024/01/26	2	64.50	2	65.15	64.20	0	1,363	0.00%
2024/01/25	2	64.55	2	64.50	64.50	0	1,358	0.00%
2024/01/24	3	66.03	15	65.00	65.30	-12	1,358	-0.88%
2024/01/23	16	64.43	0	0.00	64.40	16	1,334	1.20%
2024/01/22	2	63.85	3	63.80	63.80	-1	1,331	-0.08%
2024/01/19	1	63.00	0	0.00	63.00	1	1,317	0.08%
2024/01/18	1	62.80	2.1	63.20	62.80	-1.1	1,321	-0.08%
2024/01/17	1	62.30	0	0.00	62.30	1	1,318	0.08%
2024/01/16	1	63.10	0.1	63.00	63.10	0.9	1,311	0.07%
2024/01/15	3	63.07	0	0.00	63.20	3	1,308	0.23%
2024/01/12	3	62.60	0	0.00	62.50	3	1,309	0.23%
2024/01/11	1	63.40	0	0.00	63.40	1	1,307	0.08%
2024/01/10	1	62.50	0	0.00	62.50	1	1,310	0.08%
2024/01/09	1	63.60	0	0.00	63.60	1	1,305	0.08%
2024/01/08	1	64.70	0	0.00	64.70	1	1,296	0.08%
2024/01/05	2	65.60	1	65.40	65.30	1	1,291	0.08%
2024/01/04	1	64.00	4	64.60	64.00	-3	1,284	-0.23%
2024/01/03	1.1	65.31	0	0.00	65.30	1.1	1,281	0.09%
2024/01/02	6	67.02	3.3	66.99	66.60	2.7	1,270	0.21%
2023/12/29	1.4	66.03	1	66.00	66.00	0.4	1,256	0.03%
2023/12/28	1	66.40	1	65.80	66.40	0	1,265	0.00%
2023/12/27	1	66.20	26	66.13	66.20	-25	1,264	-1.98%
2023/12/26	16.5	68.36	14	66.93	66.10	2.5	1,265	0.20%
2023/12/25	23	67.40	4	67.20	67.50	19	1,204	1.58%
2023/12/22	4	66.88	0	0.00	66.50	4	1,205	0.33%
2023/12/21	3	66.60	0	0.00	66.60	3	1,200	0.25%
2023/12/20	2	66.40	11	66.05	66.50	-9	1,207	-0.75%
2023/12/19	1.2	65.88	9	66.14	65.90	-7.8	1,208	-0.65%
2023/12/18	14.2	67.08	2	67.10	66.60	12.2	1,201	1.02%
2023/12/15	14	67.58	20.8	67.20	66.90	-6.8	1,185	-0.58%
2023/12/14	7	64.77	10	64.87	64.70	-3	1,085	-0.28%
2023/12/13	1	63.60	2	64.35	63.60	-1	1,088	-0.09%
2023/12/12	4	64.95	6	63.62	64.90	-2	1,086	-0.18%
2023/12/11	6	63.32	0	0.00	63.40	6	1,071	0.56%
2023/12/08	2.9	64.37	1	64.80	64.30	1.9	1,067	0.17%
2023/12/07	1	64.40	0.2	64.90	64.40	0.8	1,066	0.08%
2023/12/06	2	64.00	2.5	63.86	64.00	-0.5	1,064	-0.05%
2023/12/05	3.4	64.65	0	0.00	64.60	3.4	1,063	0.32%
2023/12/01	7.1	65.33	2	65.35	65.30	5.1	1,066	0.47%
2023/11/30	4	66.25	1	66.30	65.90	3	1,057	0.28%
2023/11/29	3	66.57	4	66.23	66.30	-1	1,040	-0.10%
2023/11/28	2	66.70	1.1	66.81	66.80	0.9	1,037	0.09%
2023/11/27	11.2	65.83	12	66.13	65.90	-0.8	1,013	-0.08%
2023/11/24	41.1	66.61	18.1	66.57	66.80	23	992	2.31%
2023/11/22	6	63.00	5	63.10	63.00	1	859	0.12%
2023/11/21	6.1	62.62	4	62.63	62.70	2.1	859	0.24%
2023/11/20	13	62.74	3	63.23	63.40	10	859	1.16%
2023/11/17	12.1	62.55	2.3	62.25	62.50	9.8	831	1.18%
2023/11/16	31.2	63.93	27	63.97	63.40	4.2	806	0.52%
2023/11/15	10.3	59.63	16	59.98	61.30	-5.7	703	-0.81%
2023/11/14	9.1	56.70	21	56.80	56.80	-11.9	655	-1.82%
2023/11/13	5	57.04	1	56.90	56.80	4	655	0.61%
2023/11/10	6	58.63	5	59.00	58.80	1	641	0.16%
2023/11/09	1	59.10	0	0.00	59.10	1	645	0.15%
2023/11/08	1	59.20	6	59.10	59.20	-5	660	-0.76%
2023/11/07	2	57.95	0.2	58.20	58.00	1.8	661	0.27%
2023/11/06	1	58.30	4	57.50	58.30	-3	676	-0.44%
2023/11/03	1	57.30	4	57.20	57.30	-3	689	-0.44%
2023/11/02	2	56.95	23.2	56.87	57.00	-21.2	695	-3.05%
2023/11/01	12	56.35	11	56.75	56.20	1	707	0.14%
2023/10/31	15	56.15	14	57.00	55.80	1	705	0.14%
2023/10/30	1	56.20	2.3	56.50	56.20	-1.3	711	-0.18%
2023/10/27	2.2	56.53	1.3	56.57	56.40	0.9	715	0.12%
2023/10/26	4.2	56.70	1	56.60	56.60	3.2	729	0.44%
2023/10/25	16	58.07	18.3	58.34	58.10	-2.3	728	-0.31%
2023/10/24	1	57.50	0.1	57.70	57.50	0.9	735	0.12%
2023/10/23	2	57.90	1	58.50	57.80	1	739	0.14%
2023/10/20	1	58.30	0	0.00	58.30	1	748	0.13%
2023/10/18	0	0.00	2	59.30	58.30	-2	792	-0.25%
2023/10/17	0	0.00	1	59.30	59.30	-1	803	-0.12%
2023/10/16	0	0.00	0	58.80	59.10	0	818	0.00%
2023/10/13	0	0.00	1	59.60	59.30	-1	831	-0.12%
2023/10/12	2	59.20	2	59.20	59.50	0	835	0.00%
2023/10/05	1	58.10	2	59.00	59.00	-1	842	-0.12%
2023/10/04	5	57.68	1.1	58.06	57.80	3.9	853	0.46%
2023/10/03	4	59.78	6.6	59.61	59.00	-2.6	871	-0.30%
2023/10/02	0.2	58.70	1	58.50	58.70	-0.8	890	-0.09%
2023/09/28	3.2	59.34	0	0.00	59.00	3.2	895	0.36%
2023/09/27	6.1	59.60	1	59.30	59.30	5.1	898	0.57%
2023/09/26	0	0.00	2	61.15	61.00	-2	880	-0.23%
2023/09/25	2.2	60.84	1	61.30	60.70	1.2	884	0.14%
2023/09/22	21	60.76	1	60.70	60.70	20	878	2.28%
2023/09/21	1	61.60	0	0.00	61.20	1	901	0.11%
2023/09/20	0	0.00	2.2	62.39	62.10	-2.2	901	-0.24%
2023/09/19	0	0.00	0.3	63.19	62.50	-0.3	922	-0.03%
2023/09/18	2.2	62.45	4.8	63.01	62.70	-2.6	922	-0.28%
2023/09/15	1	62.40	0	0.00	61.70	1	916	0.11%
2023/09/13	4	62.05	0	0.00	61.90	4	945	0.42%
2023/09/12	3	61.53	1.3	61.70	61.70	1.7	963	0.18%
2023/09/11	1	61.20	1	61.10	61.10	0	975	0.00%
2023/09/08	1.2	61.82	1	61.60	61.50	0.2	998	0.02%
2023/09/07	2.9	62.69	3	63.20	62.70	-0.1	1,050	-0.01%
2023/09/06	3	63.03	1	63.50	63.50	2	1,069	0.19%
2023/09/05	2	62.80	2	62.95	62.80	0	1,080	0.00%
2023/09/04	0	0.00	2	62.80	63.10	-2	1,097	-0.18%
2023/09/01	4	62.80	7	63.03	63.10	-3	1,134	-0.26%
2023/08/31	2	62.25	0	0.00	61.90	2	1,221	0.16%
2023/08/30	0.1	62.00	1	62.00	62.40	-0.9	1,321	-0.07%
2023/08/29	0.4	61.70	1	61.40	61.50	-0.6	1,334	-0.04%
2023/08/28	1.6	61.31	1	61.00	60.90	0.6	1,343	0.04%
2023/08/24	2	62.40	29	61.86	61.50	-27	1,367	-1.97%
2023/08/23	3	62.43	1	62.40	62.30	2	1,374	0.15%
2023/08/22	2	62.85	0	0.00	62.80	2	1,383	0.14%
2023/08/21	1	62.50	2	62.85	63.00	-1	1,391	-0.07%
2023/08/18	1.2	63.07	0	0.00	63.00	1.2	1,395	0.09%
2023/08/17	0.1	64.10	2	63.95	64.00	-1.9	1,404	-0.14%
2023/08/16	0.2	63.00	1	63.00	63.50	-0.8	1,413	-0.06%
2023/08/15	1	64.20	4	64.15	64.00	-3	1,410	-0.21%
2023/08/14	6.2	64.64	5	64.38	63.90	1.2	1,427	0.09%
2023/08/11	5.1	66.72	0	0.00	66.60	5.1	1,431	0.36%
2023/08/09	2	67.30	4	67.80	68.00	-2	1,441	-0.14%
2023/08/08	4	66.18	4	66.93	66.30	0	1,441	0.00%
2023/08/07	4	67.20	4	67.35	67.20	0	1,457	0.00%
2023/08/04	1	67.00	1	66.80	67.10	0	1,461	0.00%
2023/08/02	33	67.37	1	66.80	66.60	32	1,479	2.16%
2023/08/01	2	67.75	1	67.30	67.30	1	1,519	0.07%
2023/07/31	2	67.75	1	68.00	67.60	1	1,561	0.06%
2023/07/28	0	0.00	3	68.50	68.80	-3	1,572	-0.19%
2023/07/27	7	68.44	4	68.70	68.40	3	1,574	0.19%
2023/07/26	1	67.50	0	0.00	67.00	1	1,571	0.06%
2023/07/25	3	67.23	1	67.40	67.60	2	1,570	0.13%
2023/07/24	3	66.17	1	66.40	68.00	2	1,561	0.13%
2023/07/21	4	66.98	3	66.97	66.90	1	1,540	0.06%
2023/07/20	12.3	68.11	6	68.18	68.10	6.3	1,542	0.41%
2023/07/19	4	67.85	3	68.03	67.80	1	1,541	0.07%
2023/07/18	25	69.37	13	68.86	68.50	12	1,542	0.78%
2023/07/17	1	69.30	8	69.04	69.60	-7	1,542	-0.45%
2023/07/14	2	68.90	0	0.00	69.00	2	1,555	0.13%
2023/07/13	10.1	69.70	0	0.00	69.00	10.1	1,578	0.64%
2023/07/11	2	68.65	1	68.80	68.70	1	1,626	0.06%
2023/07/10	9	69.70	6	68.93	68.70	3	1,621	0.19%
2023/07/07	40	70.60	10	70.56	70.40	30	1,594	1.88%
2023/07/06	4	72.83	5	72.32	72.10	-1	1,573	-0.06%
2023/07/05	0	73.70	1	73.80	73.50	-1	1,556	-0.06%
2023/07/04	1	73.10	2	73.00	73.10	-1	1,549	-0.06%
2023/07/03	34	73.41	6	73.60	73.40	28	1,544	1.81%
2023/06/30	0	73.40	0	0.00	72.90	0	1,550	0.00%
2023/06/29	11	73.06	10	73.55	72.80	1	1,548	0.06%
2023/06/27	22	73.53	3	73.70	73.10	19	1,520	1.25%
2023/06/26	0	0.00	2	74.20	74.30	-2	1,496	-0.13%
2023/06/21	4	74.70	2	74.85	74.60	2	1,495	0.14%
2023/06/20	2	74.80	8	74.85	74.80	-6	1,490	-0.40%
2023/06/19	8	74.27	9	74.90	74.20	-1	1,474	-0.07%
2023/06/16	17.1	74.47	8.1	74.56	74.40	9	1,455	0.62%
2023/06/15	18	75.44	1	75.80	75.00	17	1,440	1.18%
2023/06/14	7	75.89	4	75.65	75.60	3	1,430	0.21%
2023/06/13	31	76.39	12	76.64	76.20	19	1,420	1.34%
2023/06/12	2.1	75.25	5	75.54	75.70	-2.9	1,365	-0.21%
2023/06/09	6	73.93	6	74.37	74.80	0	1,345	0.00%
2023/06/08	13	74.76	80	74.57	74.50	-67	1,340	-5.00%
2023/06/07	28	75.77	9	75.66	75.60	19	1,353	1.40%
2023/06/06	41.1	77.24	16	76.65	76.70	25.1	1,323	1.90%
2023/06/05	20.1	76.71	45	77.69	79.80	-24.9	1,248	-2.00%
2023/06/02	16	74.14	0	0.00	74.30	16	1,157	1.38%
2023/06/01	15	74.25	1	74.40	74.50	14	1,154	1.21%
2023/05/31	13	73.30	1	73.30	73.50	12	1,144	1.05%
2023/05/30	16	73.45	10.3	73.34	73.30	5.7	1,142	0.50%
2023/05/29	1	75.70	5	75.70	75.40	-4	1,138	-0.35%
2023/05/26	9	74.77	0	0.00	74.40	9	1,118	0.80%
2023/05/25	1	75.20	0	0.00	75.30	1	1,113	0.09%
2023/05/24	2	75.50	0	0.00	75.60	2	1,114	0.18%
2023/05/23	2.3	76.33	0	0.00	76.40	2.3	1,113	0.21%
2023/05/22	3	76.20	2	76.35	76.00	1	1,126	0.09%
2023/05/19	2	75.05	0	0.00	75.00	2	1,136	0.18%
2023/05/18	4	74.78	2	74.75	75.30	2	1,162	0.17%
2023/05/17	2	74.70	0	0.00	74.50	2	1,143	0.18%
2023/05/16	1	74.10	0	0.00	74.10	1	1,126	0.09%
2023/05/15	1.1	73.42	0	0.00	73.40	1.1	1,112	0.10%
2023/05/12	13	74.41	0	0.00	74.40	13	1,110	1.17%
2023/05/11	4.3	76.17	1	75.60	75.10	3.3	1,101	0.30%
2023/05/10	2	76.20	1	76.30	76.60	1	1,108	0.09%
2023/05/09	4	76.75	2	76.65	76.50	2	1,111	0.18%
2023/05/08	14	76.62	34	77.00	77.50	-20	1,121	-1.78%
2023/05/05	30	77.67	1.3	77.31	77.10	28.7	1,086	2.65%
2023/05/04	38	78.37	16	78.69	78.80	22	1,070	2.06%
2023/05/03	19	79.38	1	79.30	79.20	18	1,064	1.69%
2023/05/02	4	79.85	8	80.13	79.90	-4	1,088	-0.37%
2023/04/28	6	79.63	0	0.00	79.50	6	1,095	0.55%
2023/04/27	1	79.30	6	79.47	79.30	-5	1,096	-0.46%
2023/04/26	3	79.10	4	79.62	79.30	-1	1,102	-0.09%
2023/04/25	28	79.20	2	78.80	78.90	26	1,108	2.35%
2023/04/24	12	80.55	1	80.70	80.50	11	1,119	0.98%
2023/04/21	6	80.55	2	81.70	80.80	4	1,124	0.36%
2023/04/20	10	81.94	5	83.00	81.60	5	1,128	0.44%
2023/04/19	6	82.38	0	0.00	82.20	6	1,145	0.52%
2023/04/18	2	83.95	15	84.00	83.80	-13	1,206	-1.08%
2023/04/17	2	83.05	2	82.90	82.70	0	1,217	0.00%
2023/04/14	31	83.85	3	83.47	83.80	28	1,240	2.26%
2023/04/13	4	82.03	2	82.60	82.60	2	1,215	0.16%
2023/04/10	2	82.30	7	82.83	82.90	-5	1,243	-0.40%
2023/04/06	1	81.40	0	0.00	82.20	1	1,246	0.08%
2023/03/31	7	82.09	1	82.70	82.00	6	1,256	0.48%
2023/03/29	0	0.00	3	82.43	82.50	-3	1,270	-0.24%
2023/03/28	1	81.91	4	82.00	81.90	-3	1,293	-0.23%
2023/03/24	0	0.00	1	83.20	83.40	-1	1,335	-0.07%
2023/03/23	0	0.00	1	82.10	82.60	-1	1,372	-0.07%
2023/03/22	1	82.70	1	82.70	82.40	0	1,449	0.00%
2023/03/21	2	82.10	0	0.00	82.10	2	1,456	0.14%
2023/03/20	1	81.80	2.1	81.95	82.10	-1.1	1,465	-0.07%
2023/03/17	3	81.40	13	80.68	82.00	-10	1,463	-0.68%
2023/03/16	18.2	80.19	7	80.70	79.90	11.2	1,465	0.76%
2023/03/15	2	81.76	0.5	82.00	81.40	1.5	1,464	0.10%
2023/03/14	3.1	81.61	0	0.00	81.80	3.1	1,487	0.21%
2023/03/13	2	81.95	3	81.40	82.40	-1	1,502	-0.07%
2023/03/10	6	82.98	8	83.45	82.40	-2	1,505	-0.13%
2023/03/09	3	84.63	18	84.74	84.60	-15	1,517	-0.99%
2023/03/08	21	84.25	0	0.00	84.30	21	1,539	1.36%
2023/03/07	5	84.74	5	85.06	85.00	0	1,542	0.00%
2023/03/06	2	85.50	5	85.40	85.50	-3	1,540	-0.19%
2023/03/03	1	84.40	9	84.54	84.50	-8	1,548	-0.52%
2023/03/02	19	84.12	10	84.65	84.10	9	1,555	0.58%
2023/03/01	11	84.55	11	84.25	84.50	0	1,559	0.00%
2023/02/24	8	86.65	2	86.60	86.50	6	1,575	0.38%
2023/02/23	4	86.93	1	87.20	86.70	3	1,625	0.19%
2023/02/22	5	86.00	7	86.90	86.30	-2	1,694	-0.12%
2023/02/21	7.2	86.60	0	0.00	86.80	7.2	1,730	0.42%
2023/02/20	15	86.34	13	86.10	86.10	2	1,748	0.12%
2023/02/17	3.3	86.30	7	85.30	86.80	-3.7	1,749	-0.21%
2023/02/16	7	86.88	1	86.50	86.90	6	1,737	0.35%
2023/02/15	0	0.00	0	84.90	84.60	0	1,754	0.00%
2023/02/14	0	0.00	4	85.60	85.40	-4	1,773	-0.23%
2023/02/10	0	0.00	105	85.32	84.70	-105	1,869	-5.62%	大賣/鉅額交易
2023/02/09	3	86.13	0	0.00	86.20	3	1,991	0.15%
2023/02/07	1	85.61	1	85.50	85.60	0	2,161	0.00%
2023/02/06	1	86.10	6	85.42	86.50	-5	2,175	-0.23%
2023/02/02	1	85.50	1	85.40	85.50	0	2,153	0.00%
2023/01/31	0	0.00	17	83.95	85.00	-17	2,127	-0.80%
2023/01/30	2	83.10	24	83.37	83.40	-22	2,112	-1.04%
2023/01/17	7	82.04	8	82.30	82.10	-1	2,120	-0.05%
2023/01/16	5	81.44	14	81.82	81.70	-9	2,139	-0.42%
2023/01/13	14	81.47	6	81.83	81.50	8	2,163	0.37%
2023/01/12	16	81.56	8	81.63	81.30	8	2,209	0.36%
2023/01/11	130	83.11	13	83.73	82.70	117	2,245	5.21%	大買/鉅額交易
2023/01/10	24	83.23	12	83.97	82.90	12	2,256	0.53%
2023/01/09	33	83.42	22.1	83.86	83.80	10.9	2,275	0.48%
2023/01/06	30.1	82.55	10	82.60	83.90	20.1	2,282	0.88%
2023/01/05	3	85.54	5	85.48	85.60	-2	2,227	-0.09%
2023/01/04	6.1	86.20	2	87.00	86.00	4.1	2,202	0.19%
2023/01/03	1	87.10	20	86.68	87.80	-19	2,204	-0.86%
2022/12/30	7	88.07	36	87.67	88.00	-29	2,266	-1.28%
2022/12/29	0	88.90	8	88.25	89.60	-8	2,264	-0.35%
2022/12/28	1	91.49	0.5	91.00	89.30	0.6	2,275	0.03%
2022/12/27	0.5	92.39	1	92.80	92.80	-0.5	2,286	-0.02%
2022/12/26	5	92.50	2	92.50	92.50	3	2,317	0.13%
2022/12/23	6	91.30	8	91.93	93.30	-2	2,347	-0.09%
2022/12/22	16	93.03	10	92.50	92.60	6	2,364	0.25%
2022/12/21	22	93.55	26	93.53	93.40	-4	2,428	-0.16%
2022/12/20	7	94.23	17	94.10	93.30	-10	2,459	-0.41%
2022/12/19	8	94.15	8	94.60	94.30	0	2,471	0.00%
2022/12/16	3	92.60	4	93.40	94.90	-1	2,579	-0.04%
2022/12/15	16	94.93	51.5	95.90	93.50	-35.5	2,550	-1.39%
2022/12/14	57.6	95.28	13.3	95.13	95.60	44.2	2,512	1.76%
2022/12/13	1	92.00	2	91.70	91.10	-1	2,433	-0.04%
2022/12/12	0	0.00	8	91.35	91.40	-8	2,429	-0.33%
2022/12/09	0	0.00	6	89.73	89.70	-6	2,421	-0.25%
2022/12/08	0.1	89.80	1	89.70	89.70	-0.9	2,430	-0.04%
2022/12/07	0	0.00	3	91.20	90.50	-3	2,432	-0.12%
2022/12/06	1	92.10	8.1	91.32	91.70	-7.1	2,420	-0.29%
2022/12/05	17	92.02	29	91.91	92.00	-12	2,397	-0.50%
2022/12/02	7	90.86	3	90.87	91.30	4	2,384	0.17%
2022/12/01	23	90.43	12	90.26	90.90	11	2,370	0.46%
2022/11/30	15	87.98	15	88.03	88.90	0	2,329	0.00%
2022/11/29	1	87.10	1	87.00	87.10	0	2,317	0.00%
2022/11/28	4	86.50	5	86.30	86.50	-1	2,295	-0.04%
2022/11/25	9	87.32	5	87.66	86.80	4	2,290	0.17%
2022/11/24	1	88.20	2	88.05	88.20	-1	2,272	-0.04%
2022/11/23	2	88.20	97	87.50	87.50	-95	2,266	-4.19%
2022/11/22	20.1	87.86	17	87.88	88.20	3.1	2,255	0.14%
2022/11/21	21	90.38	6	90.20	89.60	15	2,244	0.67%
2022/11/18	10	91.68	7.4	91.84	92.10	2.6	2,206	0.12%
2022/11/17	14	88.44	24	88.80	89.20	-10	2,153	-0.46%
2022/11/16	12.3	87.50	17	88.09	87.50	-4.7	2,132	-0.22%
2022/11/15	15	87.92	21	87.53	87.80	-6	2,185	-0.27%
2022/11/14	9	87.26	7	87.80	87.60	2	2,285	0.09%
2022/11/11	21	87.44	12.1	87.44	86.70	8.9	2,271	0.39%
2022/11/10	4	87.42	5	87.22	87.40	-1	2,225	-0.04%
2022/11/09	18	87.15	11	86.65	87.00	7	2,211	0.32%
2022/11/08	7	87.19	8	87.10	87.00	-1	2,183	-0.05%
2022/11/07	15	86.12	41	86.87	85.70	-26	2,137	-1.21%
2022/11/04	12	84.43	7.1	84.90	85.00	4.9	2,025	0.24%
2022/11/03	11.1	84.54	21.2	84.57	85.70	-10.1	1,940	-0.52%
2022/11/02	2.1	80.55	2	80.90	80.30	0.1	1,823	0.01%
2022/11/01	3	77.11	7	77.33	77.50	-4	1,803	-0.22%
2022/10/31	2.1	77.87	0	0.00	77.80	2.1	1,792	0.12%
2022/10/28	1.1	78.40	0	0.00	77.90	1.1	1,789	0.06%
2022/10/26	7.1	80.18	5	79.74	79.10	2.1	1,782	0.12%
2022/10/25	2	81.20	1	82.90	80.50	1	1,768	0.06%
2022/10/24	3	82.34	6	82.62	82.00	-3	1,762	-0.17%
2022/10/21	2	82.00	9	82.42	81.60	-7	1,741	-0.40%
2022/10/20	13	83.81	16	82.66	82.10	-3	1,712	-0.17%
2022/10/19	12.1	83.71	4.1	84.23	83.90	8	1,658	0.48%
2022/10/18	1.1	81.95	2	82.50	82.70	-0.9	1,591	-0.06%
2022/10/17	8	79.74	1	78.80	80.30	7	1,565	0.45%
2022/10/14	6	81.23	5	81.34	81.60	1	1,530	0.07%
2022/10/13	1.1	77.78	2	78.15	76.70	-0.9	1,501	-0.06%
2022/10/12	2	79.70	0	0.00	79.60	2	1,480	0.14%
2022/10/11	2	80.94	4	80.88	79.60	-2	1,466	-0.13%
2022/10/07	10	84.45	47.1	84.06	84.70	-37.1	1,428	-2.60%
2022/10/06	15.1	82.55	9	82.57	82.80	6.1	1,358	0.45%
2022/10/05	5	81.78	3	82.23	81.80	2	1,349	0.15%
2022/10/04	3.1	81.59	10	81.42	81.70	-6.9	1,348	-0.51%
2022/10/03	1.1	78.02	0.1	77.10	79.50	1	1,340	0.08%
2022/09/30	3.1	75.29	3.2	75.58	76.60	0	1,317	0.00%
2022/09/29	14.1	75.30	2.2	76.06	76.00	11.9	1,305	0.91%
2022/09/28	9.1	79.52	5.1	76.46	74.80	4.1	1,294	0.31%
2022/09/27	8.1	81.77	7	81.71	82.30	1.1	1,232	0.09%
2022/09/26	90.3	81.21	1.1	81.51	79.10	89.3	1,199	7.44%
2022/09/23	23.1	82.98	19	83.57	82.00	4.1	1,180	0.34%
2022/09/22	1.1	79.72	0	0.00	79.50	1.1	1,072	0.10%
2022/09/19	0	0.00	3	79.40	79.00	-3	1,077	-0.28%
2022/09/16	4	81.23	3	80.60	80.60	1	1,072	0.09%
2022/09/15	2	81.95	1	82.20	81.20	1	1,071	0.09%
2022/09/14	1	80.10	0	0.00	80.30	1	1,078	0.09%
2022/09/13	0	0.00	1	81.10	81.30	-1	1,077	-0.09%
2022/09/12	1	80.80	1	80.70	80.70	0	1,087	0.00%
2022/09/08	0.1	79.20	6	79.70	80.20	-5.9	1,102	-0.54%
2022/09/07	2	76.90	2	77.55	77.40	0	1,123	0.00%
2022/09/06	3	79.20	5	78.28	78.10	-2	1,123	-0.18%
2022/09/05	4	78.65	1	77.50	77.50	3	1,119	0.27%
2022/09/02	1	79.60	3	80.30	80.00	-2	1,111	-0.18%
2022/09/01	1	80.40	0	0.00	79.80	1	1,110	0.09%
2022/08/31	10	80.75	2	80.45	80.60	8	1,103	0.73%
2022/08/30	2	80.15	0	0.00	80.30	2	1,099	0.18%
2022/08/29	3	79.57	5	79.72	79.20	-2	1,092	-0.18%
2022/08/26	8	82.08	1	82.30	81.50	7	1,090	0.64%
2022/08/25	1	80.70	22	81.00	80.70	-21	1,074	-1.95%
2022/08/24	4	80.48	8	80.89	80.50	-4	1,079	-0.37%
2022/08/23	8	80.53	4.1	81.12	81.50	3.9	1,097	0.36%
2022/08/22	23	81.88	0	0.00	81.40	23	1,105	2.08%
2022/08/19	23	82.53	29	82.16	83.60	-6	1,037	-0.58%
2022/08/18	0.1	76.70	0	0.00	76.60	0.1	924	0.01%
2022/08/17	4	76.90	8	76.81	76.80	-4	930	-0.43%
2022/08/16	6	76.70	0	0.00	77.10	6	932	0.64%
2022/08/15	5	77.68	0	0.00	77.50	5	923	0.54%
2022/08/12	2	76.80	3	76.90	77.00	-1	914	-0.11%
2022/08/11	5	75.22	6	76.18	76.60	-1	904	-0.11%
2022/08/10	1	73.50	30	73.90	73.80	-29	894	-3.24%
2022/08/08	4	74.25	11	74.07	74.10	-7	902	-0.78%
2022/08/05	41	75.58	0	0.00	75.80	41	906	4.52%
2022/08/04	1.1	74.26	1	73.90	74.60	0.1	940	0.01%
2022/08/02	1	74.50	0	0.00	75.00	1	998	0.10%
2022/08/01	3	76.50	3	77.40	77.80	0	1,004	0.00%
2022/07/29	0	0.00	3	78.40	78.10	-3	1,007	-0.30%
2022/07/28	1	77.80	0	0.00	77.40	1	996	0.10%
2022/07/27	0	0.00	7	77.10	77.60	-7	992	-0.71%
2022/07/26	13	77.34	5	76.84	76.90	8	996	0.80%
2022/07/22	4	77.55	1	76.60	76.60	3	997	0.30%
2022/07/21	3	76.83	0	0.00	77.30	3	1,004	0.30%
2022/07/15	1	75.00	0	0.00	75.40	1	1,016	0.10%
2022/07/14	0	0.00	1	72.70	75.60	-1	1,016	-0.10%
2022/07/13	2	73.05	1	73.00	72.90	1	1,017	0.10%
2022/07/12	11	71.85	2	72.45	71.80	9	1,004	0.90%
2022/07/11	3	74.47	12	74.48	74.50	-9	991	-0.91%
2022/07/07	1	71.60	4	71.83	72.10	-3	970	-0.31%
2022/07/06	0	0.00	3	72.53	71.00	-3	953	-0.31%
2022/07/05	4	73.23	2	72.50	72.60	2	950	0.21%
2022/07/04	1	71.30	0	0.00	71.90	1	946	0.11%
2022/07/01	3	73.87	2	74.10	72.10	1	953	0.10%
2022/06/30	1	76.60	1	76.70	76.50	0	941	0.00%
2022/06/27	0	0.00	2	79.35	79.90	-2	966	-0.21%
2022/06/24	1	77.70	0	0.00	77.80	1	972	0.10%
2022/06/23	0	0.00	1	75.90	76.70	-1	976	-0.10%
2022/06/22	2	76.45	1	76.30	75.90	1	986	0.10%
2022/06/21	1	78.40	0	0.00	79.10	1	979	0.10%
2022/06/20	2	78.45	11	77.94	77.50	-9	981	-0.92%
2022/06/17	1	79.80	4	80.38	81.00	-3	970	-0.31%
2022/06/16	13.2	83.38	1	81.50	80.50	12.2	975	1.25%
2022/06/14	1	84.60	0	84.50	85.00	1	968	0.10%
2022/06/13	0	0.00	1	84.60	85.00	-1	969	-0.10%
2022/06/10	1	87.10	0	0.00	87.00	1	978	0.10%
2022/06/09	0	0.00	1	88.10	87.90	-1	985	-0.10%
2022/06/08	0	0.00	0	87.70	87.20	0	991	0.00%
2022/06/07	0	0.00	0	87.80	87.20	0	1,008	0.00%
2022/06/06	3.1	87.91	0	0.00	87.60	3.1	1,039	0.29%
2022/06/02	0	0.00	2	88.50	88.50	-2	1,083	-0.18%
2022/06/01	14	88.81	5	90.40	88.10	9	1,104	0.81%
2022/05/31	4	87.88	5	89.62	90.90	-1	1,086	-0.09%
2022/05/30	4	91.63	6	91.50	92.50	-2	1,046	-0.19%
2022/05/27	4	88.90	0	0.00	89.00	4	1,018	0.39%
2022/05/26	0	0.00	4	88.90	89.00	-4	1,017	-0.39%
2022/05/24	0	85.80	0	0.00	85.50	0	1,055	0.00%
2022/05/20	0	85.30	3	84.43	84.90	-3	1,079	-0.28%
2022/05/19	1	83.10	0	0.00	84.00	1	1,075	0.09%
2022/05/18	2	84.50	0	0.00	84.50	2	1,075	0.19%
2022/05/17	1	83.01	3	83.53	84.00	-2	1,070	-0.19%
2022/05/16	1	82.30	2	83.05	82.40	-1	1,064	-0.09%
2022/05/13	4	81.13	18	81.72	82.20	-14	1,063	-1.32%
2022/05/12	22	81.00	11	81.35	80.60	11	1,057	1.04%
2022/05/11	12	83.97	6	83.87	83.40	6	1,045	0.57%
2022/05/10	17	85.97	12	86.33	86.50	5	1,023	0.49%
2022/05/09	15	90.19	0	0.00	89.90	15	988	1.52%
2022/05/05	0	94.10	0	0.00	94.00	0	972	0.00%
2022/05/04	0	0.00	1	93.60	93.10	-1	975	-0.10%
2022/05/03	1	91.00	1	92.30	93.00	0	987	0.00%
2022/04/28	1	91.40	1	92.00	91.90	0	1,002	0.00%
2022/04/27	4	90.93	4	91.28	91.70	0	1,005	0.00%
2022/04/26	1	93.10	2	93.55	93.40	-1	1,004	-0.10%
2022/04/25	2	92.85	3.1	93.80	92.40	-1.1	1,007	-0.10%
2022/04/22	1	96.10	0	0.00	95.90	1	998	0.10%
2022/04/21	2	97.00	0	0.00	96.40	2	1,026	0.19%
2022/04/19	1	95.20	1	95.80	96.20	0	1,037	0.00%
2022/04/18	1	93.60	1	93.60	93.90	0	1,034	0.00%
2022/04/15	0	0.00	3	93.70	93.50	-3	1,044	-0.29%
2022/04/14	1	94.20	1	94.60	94.20	0	1,070	0.00%
2022/04/13	0	0.00	2	93.65	93.80	-2	1,132	-0.18%
2022/04/12	1	92.20	1	93.00	92.90	0	1,166	0.00%
2022/04/11	5	93.12	1	92.90	92.80	4	1,164	0.34%
2022/04/07	0	0.00	2	97.45	96.70	-2	1,160	-0.17%
2022/04/01	0	0.00	3.1	96.92	97.50	-3.1	1,151	-0.26%
2022/03/30	6	96.85	14	96.91	97.00	-8	1,162	-0.69%
2022/03/29	1	95.30	0	0.00	95.00	1	1,148	0.09%
2022/03/24	3	96.67	4	96.60	96.50	-1	1,227	-0.08%
2022/03/23	0	0.00	3	96.33	96.30	-3	1,234	-0.24%
2022/03/22	1	95.10	1	95.90	95.90	0	1,244	0.00%
2022/03/21	15	95.34	7	95.71	96.00	8	1,247	0.64%
2022/03/18	4	93.10	2	93.80	93.10	2	1,230	0.16%
2022/03/17	1	93.40	2	93.40	93.80	-1	1,242	-0.08%
2022/03/16	1	90.90	1.1	90.51	91.30	-0.1	1,236	0.00%
2022/03/15	6	90.43	15	90.48	90.20	-9	1,261	-0.71%
2022/03/14	2.1	93.34	2	92.20	92.30	0.1	1,249	0.00%
2022/03/11	2	93.65	2	93.25	93.10	0	1,247	0.00%
2022/03/10	17.1	93.98	7	93.89	94.00	10.1	1,270	0.79%
2022/03/09	9	93.18	6	93.67	93.30	3	1,259	0.24%
2022/03/08	16	94.04	14	94.09	94.10	2	1,259	0.16%
2022/03/07	12	91.86	4.1	91.44	91.50	7.9	1,247	0.63%
2022/03/04	8	90.18	1	90.20	90.00	7	1,227	0.57%
2022/03/03	2.1	91.17	2	91.35	91.00	0.1	1,229	0.01%
2022/03/02	1	91.10	1	90.00	90.90	0	1,239	0.00%
2022/03/01	2	90.20	1	90.40	90.60	1	1,249	0.08%
2022/02/25	4.2	88.92	2	89.35	90.00	2.2	1,244	0.18%
2022/02/24	6	89.90	12	90.04	89.60	-6	1,226	-0.49%
2022/02/23	6	91.35	1	91.00	91.30	5	1,208	0.41%
2022/02/22	1.1	92.40	5	92.12	91.80	-4	1,244	-0.32%
2022/02/21	2	93.30	1	93.10	93.10	1	1,249	0.08%
2022/02/18	3	92.70	0	0.00	92.90	3	1,270	0.24%
2022/02/17	4.1	93.80	1	93.40	93.40	3.1	1,283	0.24%
2022/02/16	0	93.80	2	93.55	93.50	-2	1,295	-0.15%
2022/02/15	4	93.05	4	93.08	92.60	0	1,302	0.00%
2022/02/14	1	92.90	2	93.00	93.10	-1	1,314	-0.08%
2022/02/11	7	95.43	2	95.45	95.10	5	1,314	0.38%
2022/02/10	0	0.00	2	98.65	98.50	-2	1,315	-0.15%
2022/02/09	1.2	97.66	2	97.60	97.90	-0.8	1,353	-0.06%
2022/02/08	1.6	97.54	0.1	98.00	97.50	1.6	1,367	0.11%
2022/02/07	2	96.65	1	97.50	97.10	1	1,394	0.07%
2022/01/26	10.1	95.80	0	0.00	95.10	10.1	1,414	0.71%
2022/01/25	0	0.00	1	96.40	95.80	-1	1,435	-0.07%
2022/01/24	0.1	96.80	0	0.00	96.60	0.1	1,433	0.00%
2022/01/21	2	98.60	0	0.00	98.00	2	1,439	0.14%
2022/01/19	1	99.40	1	99.60	99.40	0	1,460	0.00%
2022/01/18	2	100.75	2	100.75	100.50	0	1,461	0.00%
2022/01/17	0	0.00	4	99.38	100.50	-4	1,459	-0.27%
2022/01/14	16	98.26	6	97.87	98.30	10	1,460	0.68%
2022/01/13	1	101.00	1	100.50	100.50	0	1,437	0.00%
2022/01/12	4	100.25	0	0.00	100.00	4	1,436	0.28%
2022/01/11	15	101.47	1	101.50	101.00	14	1,439	0.97%
2022/01/10	0	0.00	1	102.50	102.00	-1	1,437	-0.07%
2022/01/07	7.1	103.71	7	103.50	103.00	0.1	1,433	0.01%
2022/01/06	8.1	104.88	31	104.68	105.00	-22.9	1,416	-1.62%
2022/01/05	5	103.50	11	103.18	103.00	-6	1,361	-0.44%
2022/01/04	2	102.00	1	102.00	102.00	1	1,334	0.07%
2022/01/03	6	101.50	6	101.92	101.50	0	1,336	0.00%
2021/12/30	6	102.00	20	102.13	102.00	-14	1,329	-1.05%
2021/12/29	15	101.97	5	102.50	102.00	10	1,336	0.75%
2021/12/28	9	102.17	9	102.61	102.00	0	1,327	0.00%
2021/12/27	9	102.33	9	102.72	102.50	0	1,330	0.00%
2021/12/24	0	0.00	11	102.95	103.50	-11	1,327	-0.83%
2021/12/23	15	102.53	14	102.86	102.50	1	1,322	0.07%
2021/12/22	26	103.29	8	102.56	102.50	18	1,334	1.35%
2021/12/21	39	106.56	23	105.93	105.00	16	1,320	1.21%
2021/12/20	1	103.50	2.1	104.95	105.00	-1.1	1,266	-0.09%
2021/12/17	1	102.00	14.3	103.08	103.50	-13.3	1,249	-1.06%
2021/12/16	17.3	101.73	18	102.17	103.50	-0.7	1,242	-0.06%
2021/12/15	0	0.00	2	100.75	101.50	-2	1,238	-0.16%
2021/12/14	1	100.50	3	100.17	100.50	-2	1,236	-0.16%
2021/12/13	5	101.90	1	102.00	101.00	4	1,231	0.32%
2021/12/10	0	0.00	1	104.00	104.00	-1	1,224	-0.08%
2021/12/09	3.1	104.18	4	103.88	103.50	-0.9	1,231	-0.07%
2021/12/08	0	0.00	1.2	102.50	102.50	-1.2	1,214	-0.10%
2021/12/07	1	102.00	0	0.00	102.50	1	1,216	0.08%
2021/12/06	3	101.67	4	102.50	101.50	-1	1,218	-0.08%
2021/12/03	1	104.50	0	0.00	104.50	1	1,209	0.08%
2021/12/02	25.2	103.93	21	104.74	104.50	4.2	1,218	0.34%
2021/12/01	1	103.00	6	102.83	104.50	-5	1,199	-0.42%
2021/11/30	2	100.50	5	100.42	99.60	-3	1,173	-0.26%
2021/11/29	0	0.00	1	97.10	98.70	-1	1,177	-0.08%
2021/11/26	5	100.36	7	100.43	99.60	-2	1,185	-0.17%
2021/11/25	0	0.00	3.1	102.95	101.00	-3.1	1,179	-0.26%
2021/11/24	14	101.00	0	0.00	101.00	14	1,168	1.20%
2021/11/23	0	0.00	1	101.50	101.50	-1	1,166	-0.09%
2021/11/22	2	102.00	16	103.00	103.50	-14	1,165	-1.20%
2021/11/19	10.1	105.31	14	104.29	103.50	-3.9	1,161	-0.34%
2021/11/18	6	101.75	1	102.00	101.50	5	1,121	0.45%
2021/11/17	2	102.75	4.2	103.14	102.00	-2.2	1,121	-0.19%
2021/11/16	2	102.25	1	102.50	102.00	1	1,123	0.09%
2021/11/15	2	101.75	4	102.13	102.50	-2	1,133	-0.18%
2021/11/12	1	100.50	7	101.21	101.00	-6	1,142	-0.53%
2021/11/11	5	100.30	5.1	100.50	99.90	-0.1	1,160	0.00%
2021/11/10	1	100.00	0	0.00	99.50	1	1,187	0.08%
2021/11/09	12	100.00	0	0.00	100.00	12	1,220	0.98%
2021/11/08	2.1	101.49	13	99.97	101.50	-11	1,306	-0.84%
2021/11/05	6	97.42	7.1	97.32	97.70	-1.1	1,292	-0.09%
2021/11/04	4	100.03	3	99.53	98.50	1	1,300	0.08%
2021/11/03	1	99.80	1	99.90	98.20	0	1,304	0.00%
2021/11/02	4	99.13	16	99.06	98.00	-12	1,292	-0.93%
2021/11/01	1	98.00	2	98.40	97.80	-1	1,283	-0.08%
2021/10/29	12	97.18	3	97.20	97.10	9	1,294	0.70%
2021/10/28	14.1	98.04	9	98.36	98.60	5.1	1,288	0.40%
2021/10/27	0	0.00	3	95.50	96.40	-3	1,304	-0.23%
2021/10/26	1.1	95.49	0	0.00	95.30	1.1	1,329	0.08%
2021/10/25	1	94.60	1.1	94.97	94.70	-0.1	1,344	0.00%
2021/10/22	1.1	93.73	1	93.90	94.40	0.1	1,392	0.00%
2021/10/21	0	0.00	1	95.20	94.00	-1	1,421	-0.07%
2021/10/20	2	94.20	2	94.55	94.10	0	1,450	0.00%
2021/10/19	2	93.65	3	94.53	94.00	-1	1,472	-0.07%
2021/10/18	1	92.70	0.1	93.10	92.00	1	1,533	0.06%
2021/10/15	0	0.00	2	92.75	93.70	-2	1,571	-0.13%
2021/10/14	5	91.42	0	0.00	91.70	5	1,620	0.31%
2021/10/13	1	90.10	1.2	90.88	90.60	-0.2	1,622	-0.01%
2021/10/12	1.2	93.28	0	0.00	92.40	1.2	1,647	0.07%
2021/10/08	0	0.00	2	95.00	94.70	-2	1,741	-0.11%
2021/10/07	0	0.00	2	94.20	93.90	-2	1,949	-0.10%
2021/10/05	2	93.50	0	0.00	93.90	2	2,022	0.10%
2021/10/01	4.3	93.68	4	92.65	92.30	0.3	2,071	0.01%
2021/09/30	0	0.00	4	95.45	95.30	-4	2,105	-0.19%
2021/09/29	6	94.75	0.5	95.00	94.50	5.5	2,159	0.25%
2021/09/27	3	99.67	0	0.00	99.30	3	2,226	0.13%
2021/09/24	0	0.00	3	100.00	99.80	-3	2,338	-0.13%
2021/09/23	1	99.00	2	99.50	98.60	-1	2,605	-0.04%
2021/09/22	2	98.40	7	98.60	98.30	-5	2,927	-0.17%
2021/09/17	0	0.00	2	101.25	101.50	-2	2,959	-0.07%
2021/09/16	0	0.00	3	100.00	100.50	-3	3,004	-0.10%
2021/09/15	4.2	99.93	4	99.38	99.30	0.2	3,067	0.00%
2021/09/14	2	100.25	0	0.00	100.50	2	3,104	0.06%
2021/09/13	10.1	100.70	4	100.75	100.00	6.1	3,156	0.19%
2021/09/10	0	0.00	1	101.50	102.00	-1	3,188	-0.03%
2021/09/09	1	101.50	1	102.00	101.50	0	3,259	0.00%
2021/09/08	7	101.71	0	0.00	100.50	7	3,294	0.21%
2021/09/07	3	104.00	0	0.00	103.50	3	3,305	0.09%
2021/09/06	4	106.75	1	107.50	106.00	3	3,315	0.09%
2021/09/03	1	109.50	1	109.00	108.50	0	3,328	0.00%
2021/09/01	0	0.00	7	109.79	110.50	-7	3,347	-0.21%
2021/08/31	1	107.50	1	107.50	107.50	0	3,406	0.00%
2021/08/30	0	0.00	2	108.50	108.00	-2	3,502	-0.06%
2021/08/27	1	107.50	1	108.00	108.00	0	3,533	0.00%
2021/08/26	2	107.00	0	0.00	107.50	2	3,560	0.06%
2021/08/25	2	108.75	2	108.75	109.00	0	3,711	0.00%
2021/08/24	0	0.00	4	108.63	108.00	-4	3,832	-0.10%
2021/08/23	1	105.00	3	105.83	106.50	-2	3,861	-0.05%
2021/08/20	5	102.80	16	103.81	103.50	-11	3,873	-0.28%
2021/08/19	21	103.17	4.1	102.51	101.50	16.9	3,890	0.44%
2021/08/18	5	106.30	1.1	106.45	107.00	4	3,886	0.10%
2021/08/17	6	105.42	5.2	105.81	104.00	0.8	3,907	0.02%
2021/08/16	11	107.77	6	107.00	107.50	5	3,914	0.13%
2021/08/13	18	112.86	17	112.68	112.00	1	3,897	0.03%
2021/08/12	18.1	115.00	23	114.65	114.00	-4.9	3,876	-0.13%
2021/08/11	8	107.44	8	107.19	106.50	0	3,793	0.00%
2021/08/10	4	109.13	6	109.50	110.00	-2	3,807	-0.05%
2021/08/09	5	111.20	4.1	110.90	110.00	0.9	3,824	0.02%
2021/08/06	2	114.50	1	114.50	114.00	1	3,838	0.03%
2021/08/05	1	114.50	1	114.00	114.00	0	3,888	0.00%
2021/08/04	3	113.33	0	0.00	113.50	3	4,000	0.07%
2021/08/03	2	113.52	1.5	114.37	114.00	0.5	4,071	0.01%
2021/08/02	8	113.50	4.1	113.15	113.50	3.9	4,094	0.09%
2021/07/30	5	116.90	5	117.20	116.50	0	4,069	0.00%
2021/07/29	4	117.63	4	117.88	118.50	0	4,076	0.00%
2021/07/28	6	116.25	4.1	117.40	118.00	1.9	4,088	0.05%
2021/07/27	9	121.94	14.1	120.54	120.00	-5.1	4,106	-0.12%
2021/07/26	12	124.04	13	123.65	124.00	-1	4,110	-0.02%
2021/07/23	13	122.50	3	123.00	121.50	10	4,110	0.24%
2021/07/22	3.1	121.36	21	122.69	123.00	-18	4,128	-0.43%
2021/07/21	10	117.95	12	118.88	117.00	-2	4,135	-0.05%
2021/07/20	13	119.04	10.2	119.53	118.50	2.8	4,137	0.07%
2021/07/19	3	122.17	0	0.00	122.00	3	4,137	0.07%
2021/07/16	4	122.50	23	122.54	123.50	-19	4,234	-0.45%
2021/07/15	38	124.03	11	124.18	123.00	27	4,344	0.62%
2021/07/14	65.1	127.67	89.2	128.27	128.00	-24.1	4,392	-0.55%
2021/07/13	20.1	123.72	15	123.67	122.50	5.1	4,417	0.12%
2021/07/12	8	122.31	4	122.75	122.00	4	4,420	0.09%
2021/07/09	9	121.56	11.9	122.29	121.50	-2.9	4,396	-0.07%
2021/07/08	5	123.20	3	123.67	123.00	2	4,414	0.05%
2021/07/07	23	123.43	4	122.00	121.50	19	4,409	0.43%
2021/07/06	8.1	123.06	22	122.55	122.00	-13.9	4,404	-0.32%
2021/07/05	17	125.21	37.3	124.93	125.50	-20.2	4,371	-0.46%
2021/07/02	11.3	121.48	11	122.00	122.00	0.3	4,331	0.01%
2021/07/01	31	124.05	41.2	124.69	121.50	-10.2	4,310	-0.24%
2021/06/30	84.1	125.06	65.4	124.23	123.50	18.7	4,217	0.44%
2021/06/29	31.2	120.99	56.3	122.41	123.50	-25.1	3,980	-0.63%
2021/06/28	11.1	112.86	11.1	112.82	112.50	0	3,692	0.00%
2021/06/25	7.1	112.50	11.1	112.92	114.00	-4.1	3,720	-0.11%
2021/06/24	19.1	112.87	19.2	111.97	111.00	-0.1	3,697	0.00%
2021/06/23	7.1	109.15	16.1	109.10	110.00	-9.1	3,667	-0.25%
2021/06/22	11.2	107.99	35	108.09	108.50	-23.9	3,669	-0.65%
2021/06/21	28.1	105.91	9	106.28	105.50	19.1	3,627	0.53%
2021/06/18	28.1	108.50	37.1	108.31	108.50	-9	3,677	-0.24%
2021/06/17	11	106.36	9	106.33	106.50	2	3,636	0.06%
2021/06/16	5	104.70	20	105.28	104.50	-15	3,624	-0.41%
2021/06/15	20	104.10	12	104.50	104.00	8	3,650	0.22%
2021/06/11	2	105.25	10	105.60	105.50	-8	3,689	-0.22%
2021/06/10	13	104.35	38	104.30	105.00	-25	3,790	-0.66%
2021/06/09	4	104.00	1	104.50	103.50	3	3,819	0.08%
2021/06/08	17.1	105.00	18	104.14	104.00	-0.9	3,912	-0.02%
2021/06/07	58.1	107.81	64	106.15	108.00	-6	3,962	-0.15%
2021/06/04	56	104.32	55.1	102.70	102.50	0.9	4,095	0.02%
2021/06/03	39	103.41	19.1	103.48	103.00	19.9	4,345	0.46%
2021/06/02	70.2	104.83	35	105.14	104.00	35.2	4,383	0.80%
2021/06/01	70.2	104.01	72.1	105.10	108.00	-1.9	4,304	-0.05%
2021/05/31	16.4	99.47	15	99.54	98.40	1.4	4,251	0.03%
2021/05/28	18	97.73	3	97.87	97.50	15	4,222	0.36%
2021/05/27	3	100.50	17	100.21	100.00	-14	4,226	-0.33%
2021/05/26	4	100.25	0	0.00	101.00	4	4,226	0.09%
2021/05/25	22	99.46	11	99.64	99.10	11	4,220	0.26%
2021/05/24	5	95.62	36	95.34	98.10	-31	4,214	-0.74%
2021/05/21	2	94.60	12	95.00	94.90	-10	4,210	-0.24%
2021/05/20	40	92.79	4	93.30	92.20	36	4,221	0.85%
2021/05/19	25	93.89	3	94.57	94.60	22	4,217	0.52%
2021/05/18	13.2	91.07	20	94.57	96.00	-6.9	4,219	-0.16%
2021/05/17	15.2	89.16	12	91.48	89.10	3.2	4,222	0.08%
2021/05/14	16	95.17	23	95.83	93.50	-7	4,194	-0.17%
2021/05/13	28.2	92.66	23	93.30	93.50	5.2	4,154	0.13%
2021/05/12	49	94.93	27.4	96.11	92.30	21.6	4,101	0.53%
2021/05/11	31	104.81	17	105.41	102.50	14	3,983	0.35%
2021/05/10	2	115.25	0	0.00	113.00	2	3,907	0.05%
2021/05/07	1	117.50	1.3	117.30	117.50	-0.3	3,902	-0.01%
2021/05/06	7	114.50	9	114.61	113.50	-2	3,925	-0.05%
2021/05/05	8	116.94	22	118.61	116.50	-14	3,944	-0.35%
2021/05/04	7	116.71	18.5	114.85	116.00	-11.5	3,955	-0.29%
2021/05/03	11	121.36	29	121.48	121.00	-18	3,921	-0.46%
2021/04/29	6	126.00	0	0.00	123.50	6	3,922	0.15%
2021/04/28	11.3	125.58	22	125.66	127.00	-10.7	3,919	-0.27%
2021/04/27	34	127.37	28.1	126.81	127.50	5.9	3,929	0.15%
2021/04/26	14	122.57	8	122.63	122.50	6	3,878	0.15%
2021/04/23	5.4	123.43	13	123.31	123.00	-7.6	3,862	-0.20%
2021/04/22	30.1	126.34	85	126.44	123.00	-54.9	3,950	-1.39%
2021/04/21	40.2	130.43	49.2	130.34	128.00	-9	4,004	-0.22%
2021/04/20	101	135.15	54	135.50	136.00	47	3,898	1.21%	大買/
2021/04/19	63	130.21	77.5	130.56	134.00	-14.5	3,783	-0.38%
2021/04/16	14.3	125.47	15	125.70	125.00	-0.7	3,581	-0.02%
2021/04/15	0	0.00	4	121.50	122.50	-4	3,569	-0.11%
2021/04/14	20	120.00	3	119.83	121.00	17	3,600	0.47%
2021/04/13	5.1	122.02	13	121.77	121.00	-7.9	3,775	-0.21%
2021/04/12	14.1	120.89	2.2	123.93	120.00	12	3,879	0.31%
2021/04/09	2	124.00	0	0.00	123.00	2	3,903	0.05%
2021/04/08	2	125.25	2	125.25	125.00	0	3,886	0.00%
2021/04/07	6	124.08	6	125.00	124.00	0	3,884	0.00%
2021/04/06	1	124.50	3	123.50	124.00	-2	3,883	-0.05%
2021/04/01	25.2	123.54	26	124.31	123.50	-0.8	3,887	-0.02%
2021/03/31	38	125.64	24	125.48	125.50	14	3,869	0.36%
2021/03/30	18	128.50	11	128.86	128.00	7	3,847	0.18%
2021/03/29	2	127.25	5	128.20	127.50	-3	3,781	-0.08%
2021/03/26	14	126.14	14	126.50	126.50	0	3,788	0.00%
2021/03/25	36	128.40	35	127.41	127.50	1	3,772	0.03%
2021/03/24	18	126.92	14	126.46	126.00	4	3,731	0.11%
2021/03/23	22	127.57	15.2	127.57	126.50	6.8	3,721	0.18%
2021/03/22	9	126.67	12	126.96	126.50	-3	3,646	-0.08%
2021/03/19	0	0.00	7	125.21	126.00	-7	3,650	-0.19%
2021/03/18	16.2	125.69	19.1	126.11	126.00	-2.9	3,640	-0.08%
2021/03/17	50.1	124.95	52	124.13	124.00	-2	3,625	-0.05%
2021/03/16	41.2	126.18	51.7	126.85	123.00	-10.5	3,601	-0.29%
2021/03/15	27	128.46	35.1	128.73	129.50	-8.1	3,546	-0.23%
2021/03/12	17.9	127.99	22	127.77	127.00	-4.1	3,554	-0.12%
2021/03/11	11.8	126.66	22	126.64	128.00	-10.3	3,526	-0.29%
2021/03/10	97	123.78	104	124.19	127.00	-7	3,451	-0.20%	大賣/
2021/03/09	201	121.01	226.1	121.15	123.00	-25.1	3,259	-0.77%	大買/大賣/
2021/03/08	7	115.71	3	114.33	114.50	4	3,061	0.13%
2021/03/05	10.1	116.49	15	115.90	116.50	-5	3,109	-0.16%
2021/03/04	7.1	114.56	3	114.50	112.50	4.1	3,068	0.13%
2021/03/03	0	0.00	4	112.50	113.00	-4	3,050	-0.13%
2021/03/02	8	112.00	12.1	112.71	111.50	-4.1	3,106	-0.13%
2021/02/26	11.4	111.77	19.1	111.58	111.50	-7.7	3,101	-0.25%
2021/02/25	9	111.22	1	111.50	110.50	8	3,081	0.26%
2021/02/24	25.2	110.61	1	110.50	110.00	24.2	3,104	0.78%
2021/02/23	11	111.68	11	111.95	112.00	0	3,110	0.00%
2021/02/22	12.3	110.94	15	110.57	113.00	-2.7	3,100	-0.09%
2021/02/19	9	109.00	1	109.50	109.50	8	3,087	0.26%
2021/02/18	3	109.17	11	109.18	109.50	-8	3,109	-0.26%
2021/02/17	27	108.72	14	108.50	108.50	13	3,109	0.42%
2021/02/05	5	112.70	1	112.50	112.50	4	3,114	0.13%
2021/02/04	2	112.25	4	111.88	112.50	-2	3,127	-0.06%
2021/02/03	0	0.00	6	111.92	112.00	-6	3,145	-0.19%
2021/02/02	4	112.13	2	112.50	112.50	2	3,182	0.06%
2021/02/01	28.1	110.41	31	110.97	111.00	-3	3,285	-0.09%
2021/01/29	7.1	113.58	8	114.75	112.50	-1	3,301	-0.03%
2021/01/28	6	116.08	11	115.82	115.50	-5	3,295	-0.15%
2021/01/27	4.1	118.38	19	118.45	118.50	-14.9	3,314	-0.45%
2021/01/26	13	117.50	40	116.20	115.50	-27	3,302	-0.82%
2021/01/25	24	115.88	8	116.06	116.50	16	3,325	0.48%
2021/01/22	1	114.00	4	113.63	115.50	-3	3,345	-0.09%
2021/01/21	9	113.28	6	112.58	112.00	3	3,336	0.09%
2021/01/20	25	114.38	45	113.52	112.50	-20	3,354	-0.60%
2021/01/19	5	118.60	1	118.00	117.50	4	3,320	0.12%
2021/01/18	1	119.00	1	117.00	119.00	0	3,310	0.00%
2021/01/15	46	124.28	38	122.21	118.50	8	3,295	0.24%
2021/01/14	49	123.85	47	123.30	124.50	2	3,177	0.06%
2021/01/13	10	118.70	4.1	119.02	119.50	5.9	3,025	0.19%
2021/01/12	9	118.33	10	118.55	117.50	-1	3,018	-0.03%
2021/01/11	6	118.75	12	119.13	119.00	-6	3,012	-0.20%
2021/01/08	10	118.40	9	118.33	117.50	1	2,992	0.03%
2021/01/07	33	119.47	21.2	119.36	119.00	11.8	2,966	0.40%
2021/01/06	60.1	121.89	32	121.31	119.50	28.1	2,952	0.95%
2021/01/05	21.1	120.34	21.1	119.34	121.50	0	2,760	0.00%
2021/01/04	0.1	118.00	3	117.33	117.50	-2.9	2,677	-0.11%
2020/12/31	2	114.50	10	114.70	114.50	-8	2,643	-0.30%
2020/12/30	3	114.50	11	114.59	114.50	-8	2,644	-0.30%
2020/12/29	5	114.80	9	115.00	114.00	-4	2,654	-0.15%
2020/12/28	11	114.50	14	114.57	114.50	-3	2,635	-0.11%
2020/12/25	21	114.19	11	114.05	114.00	10	2,621	0.38%
2020/12/24	2	113.50	12	114.04	113.00	-10	2,621	-0.38%
2020/12/23	4	111.25	6	111.83	112.00	-2	2,620	-0.08%
2020/12/22	4	112.38	12	112.92	111.00	-8	2,664	-0.30%
2020/12/21	8	110.94	14.4	111.58	111.50	-6.4	2,716	-0.23%
2020/12/18	4	111.38	3	111.83	111.00	1	2,722	0.04%
2020/12/17	4	111.75	0	0.00	111.50	4	2,741	0.15%
2020/12/16	8	111.38	0	0.00	112.00	8	2,753	0.29%
2020/12/15	8	109.56	11	109.91	109.00	-3	2,757	-0.11%
2020/12/14	37	112.16	2	112.75	112.00	35	2,793	1.25%
2020/12/11	12	112.54	10	113.00	112.50	2	2,815	0.07%
2020/12/10	34	115.44	5	114.50	114.00	29	2,877	1.01%
2020/12/09	21	117.00	11	116.77	116.50	10	2,928	0.34%
2020/12/08	17	117.94	22	117.75	117.50	-5	2,883	-0.17%
2020/12/07	18.4	117.16	17.2	117.63	118.50	1.2	2,859	0.04%
2020/12/04	21	115.88	11	115.86	115.50	10	2,824	0.35%
2020/12/03	20	116.93	7	117.07	116.50	13	2,823	0.46%
2020/12/02	45	118.59	35	118.44	118.50	10	2,858	0.35%
2020/12/01	52	117.65	44	117.01	118.00	8	2,921	0.27%
2020/11/30	21	114.55	18	114.06	113.50	3	2,918	0.10%
2020/11/27	5	115.20	18	115.53	116.00	-13	3,064	-0.42%
2020/11/26	14	114.36	9	114.22	115.00	5	3,599	0.14%
2020/11/25	5	111.50	2	111.25	110.50	3	3,624	0.08%
2020/11/24	2	111.25	3	111.33	111.50	-1	3,761	-0.03%
2020/11/23	11	111.50	2	111.50	111.00	9	3,819	0.24%
2020/11/20	6	110.83	3	110.83	110.00	3	3,816	0.08%
2020/11/19	10	109.20	6	109.83	109.50	4	3,830	0.10%
2020/11/18	1	110.00	4	110.75	110.00	-3	3,880	-0.08%
2020/11/17	11	110.32	2	111.25	110.00	9	3,976	0.23%
2020/11/16	0	0.00	24.5	108.04	109.50	-24.5	4,141	-0.59%
2020/11/13	6	108.50	2	107.75	108.00	4	4,365	0.09%
2020/11/12	5	109.90	31	110.00	109.50	-26	4,444	-0.59%
2020/11/11	6	110.50	3	110.83	111.00	3	4,484	0.07%
2020/11/10	31	110.18	6	111.42	110.00	25	4,617	0.54%
2020/11/09	25	110.92	15	111.50	111.00	10	4,731	0.21%
2020/11/06	6	114.58	3	116.17	114.50	3	4,700	0.06%
2020/11/05	0	0.00	1	117.00	117.00	-1	4,779	-0.02%
2020/11/04	4	116.88	11	117.09	117.00	-7	4,942	-0.14%
2020/11/03	9	115.11	7	113.57	115.00	2	5,394	0.04%
2020/11/02	6	109.67	15	111.23	110.50	-9	5,623	-0.16%
2020/10/30	14	114.82	8	113.81	113.50	6	5,708	0.10%
2020/10/29	1	114.50	1	116.00	117.50	0	5,778	0.00%
2020/10/28	8	116.38	5	117.40	116.50	3	5,863	0.05%
2020/10/27	5	119.30	1	119.50	119.50	4	6,171	0.06%
2020/10/26	4	120.50	1	120.50	120.00	3	6,258	0.05%
2020/10/22	2	122.50	6	122.08	122.00	-4	6,686	-0.06%
2020/10/21	11	124.05	10	124.00	124.50	1	6,929	0.01%
2020/10/20	11	123.91	3	123.83	123.50	8	7,316	0.11%
2020/10/19	1	123.00	2	123.00	122.00	-1	7,645	-0.01%
2020/10/15	1	121.50	1	123.00	121.50	0	9,069	0.00%
2020/10/14	1	122.50	2	124.00	122.50	-1	9,184	-0.01%
2020/10/13	1	121.50	0	0.00	122.00	1	9,417	0.01%
2020/10/12	12	122.21	5	121.80	122.50	7	9,860	0.07%
2020/10/08	4	126.13	4	126.88	125.00	0	9,995	0.00%
2020/10/07	1	127.00	1	128.00	127.50	0	10,055	0.00%
2020/10/06	7	127.50	9	127.89	127.50	-2	10,192	-0.02%
2020/10/05	0	0.00	3	124.83	125.50	-3	10,237	-0.03%
2020/09/30	6	124.33	6	123.83	124.50	0	10,312	0.00%
2020/09/29	2.3	125.73	7	124.57	125.00	-4.7	10,374	-0.05%
2020/09/28	10	124.15	5	123.60	125.00	5	10,511	0.05%
2020/09/25	11.3	122.65	14	120.71	122.00	-2.7	10,639	-0.03%
2020/09/24	12	124.46	30	123.93	122.50	-18	10,775	-0.17%
2020/09/23	8.1	128.99	8	129.63	128.50	0.1	10,755	0.00%
2020/09/22	5	129.50	5	129.40	129.50	0	10,872	0.00%
2020/09/21	14.2	132.65	12	132.21	130.50	2.2	10,890	0.02%
2020/09/18	6.1	133.99	4	134.25	133.50	2.1	10,911	0.02%
2020/09/17	26	135.77	22	136.57	134.00	4	10,952	0.04%
2020/09/16	30	134.93	18	134.83	134.50	12	10,910	0.11%
2020/09/15	23	134.59	21	134.31	134.00	2	10,929	0.02%
2020/09/14	33	128.15	29	127.45	131.50	4	10,917	0.04%
2020/09/11	5	129.30	5	130.40	129.50	0	10,981	0.00%
2020/09/10	6	131.83	33	130.48	130.50	-27	11,090	-0.24%
2020/09/09	21.3	130.48	20	129.53	131.50	1.3	11,193	0.01%
2020/09/08	25	130.32	14	131.11	130.00	11	11,225	0.10%
2020/09/07	29	133.47	41	133.82	131.50	-12	11,287	-0.11%
2020/09/04	56	132.46	52	130.99	135.00	4	11,405	0.04%
2020/09/03	48	133.24	37	133.14	131.50	11	11,350	0.10%
2020/09/02	68.1	134.72	44	135.47	134.00	24.1	11,328	0.21%
2020/09/01	202.1	137.33	281	137.28	137.50	-78.9	11,275	-0.70%	大買/大賣/
2020/08/31	26.1	129.39	14	129.43	130.00	12.1	10,796	0.11%
2020/08/28	43	129.66	52	129.38	131.50	-9	10,889	-0.08%
2020/08/27	26	125.46	29	126.16	126.00	-3	10,962	-0.03%
2020/08/26	11	124.77	13	124.69	124.50	-2	11,319	-0.02%
2020/08/25	12.5	125.12	12	124.42	126.00	0.5	11,620	0.00%
2020/08/24	38	118.87	16	120.59	122.50	22	11,772	0.19%
2020/08/21	16	120.59	18	120.00	121.50	-2	11,874	-0.02%
2020/08/20	98	118.58	118	118.39	116.00	-20	11,894	-0.17%	大賣/
2020/08/19	65	125.46	105	124.97	122.50	-40	11,893	-0.34%	大賣/
2020/08/18	72	130.01	75	131.33	129.00	-3	12,032	-0.02%
2020/08/17	55	135.53	53	135.53	134.50	2	12,393	0.02%
2020/08/14	59	135.86	46	136.11	135.00	13	12,593	0.10%
2020/08/13	40	134.35	55	134.14	133.50	-15	12,455	-0.12%
2020/08/12	23	132.26	48	131.60	132.50	-25	12,325	-0.20%
2020/08/11	37	130.57	52	131.32	131.50	-15	12,285	-0.12%
2020/08/10	85	131.74	121	131.88	132.00	-36	12,368	-0.29%	大賣/
2020/08/07	300	136.00	196	135.06	129.50	104	12,267	0.85%	大買/大賣/鉅額交易
2020/08/06	63	130.31	64	130.38	133.50	-1	11,784	-0.01%
2020/08/05	69	135.89	62	135.92	136.00	7	11,551	0.06%
2020/08/04	45	134.23	39.1	133.57	135.50	6	11,474	0.05%
2020/08/03	76	134.29	22	135.02	133.50	54	11,398	0.47%
2020/07/31	151	136.45	131	136.52	137.50	20	11,367	0.18%	大買/大賣/
2020/07/30	73	131.20	43	131.44	132.00	30	11,039	0.27%
2020/07/29	62.3	130.19	67	130.23	131.00	-4.7	10,973	-0.04%
2020/07/28	79	133.40	115.3	132.26	128.50	-36.3	10,858	-0.33%	大賣/
2020/07/27	69	136.87	95	135.72	134.50	-26	10,603	-0.25%
2020/07/24	161	138.61	132	138.45	134.00	29	10,429	0.28%	大買/大賣/
2020/07/23	162.7	137.92	185.1	138.33	139.50	-22.4	10,057	-0.22%	大買/大賣/
2020/07/22	363.3	135.08	318.2	136.05	136.50	45.1	9,822	0.46%	大買/大賣/
2020/07/21	108	126.52	170	126.78	130.00	-62	8,920	-0.70%	大買/大賣/
2020/07/20	60	119.68	52	118.95	118.50	8	8,419	0.10%
2020/07/17	103.5	121.77	101.1	119.91	118.00	2.4	8,331	0.03%	大買/大賣/
2020/07/16	93	120.12	96	120.35	122.00	-3	8,114	-0.04%
2020/07/15	31	116.26	50	116.99	115.50	-19	7,685	-0.25%
2020/07/14	26	114.58	40	113.91	112.50	-14	7,591	-0.18%
2020/07/13	61.3	117.46	49	117.42	117.50	12.3	7,548	0.16%
2020/07/10	5.2	112.94	10	113.15	111.50	-4.8	7,434	-0.06%
2020/07/09	4	115.88	12	115.50	115.00	-8	7,393	-0.11%
2020/07/08	26	116.17	17	117.15	116.50	9	7,346	0.12%
2020/07/07	55	116.54	30	117.02	115.00	25	7,287	0.34%
2020/07/06	50.4	121.01	49.1	120.57	119.50	1.3	7,182	0.02%
2020/07/03	69.5	119.76	76	119.47	120.00	-6.5	7,072	-0.09%
2020/07/02	10	115.90	11	115.50	115.50	-1	6,943	-0.01%
2020/07/01	23	115.96	45	116.28	116.00	-22	6,917	-0.32%
2020/06/30	23	110.76	20	111.43	112.50	3	6,796	0.04%
2020/06/29	17	110.06	15	110.47	110.00	2	6,779	0.03%
2020/06/24	26	111.00	11	111.14	112.00	15	6,751	0.22%
2020/06/23	14.1	110.14	8	110.00	109.50	6.1	6,751	0.09%
2020/06/22	18	110.00	9	109.78	110.50	9	6,764	0.13%
2020/06/19	14.3	111.79	16	111.78	111.00	-1.7	6,750	-0.03%
2020/06/18	31.5	112.94	69	112.45	114.00	-37.5	6,698	-0.56%
2020/06/17	37	108.99	23.2	110.06	108.50	13.8	6,578	0.21%
2020/06/16	50	111.46	27	110.78	111.00	23	6,491	0.35%
2020/06/15	31	112.82	38	112.92	111.50	-7	6,449	-0.11%
2020/06/12	45	110.91	34	110.53	112.00	11	6,411	0.17%
2020/06/11	49	114.52	32	115.63	113.00	17	6,364	0.27%
2020/06/10	7	120.64	28	120.07	119.50	-21	6,260	-0.34%
2020/06/09	28	121.14	18	121.72	121.50	10	6,260	0.16%
2020/06/08	48	123.19	37	122.51	121.00	11	6,264	0.18%
2020/06/05	17	122.00	30	122.07	121.50	-13	6,155	-0.21%
2020/06/04	59.2	121.32	43	120.92	120.50	16.2	6,077	0.27%
2020/06/03	51	122.77	67	122.99	124.50	-16	5,954	-0.27%
2020/06/02	118	120.49	138.1	120.48	123.00	-20.1	5,747	-0.35%	大買/大賣/
2020/06/01	101.5	117.81	109	117.47	116.00	-7.5	5,326	-0.14%	大買/大賣/
2020/05/29	38.2	113.11	50	113.46	113.50	-11.8	5,002	-0.24%
2020/05/28	48	112.77	45	111.64	109.00	3	4,810	0.06%
2020/05/27	35.1	113.54	31	112.44	112.00	4.1	4,665	0.09%
2020/05/26	55	115.07	61	114.57	114.00	-6	4,554	-0.13%
2020/05/25	115.6	113.23	178	112.93	116.50	-62.4	4,357	-1.43%	大買/大賣/
2020/05/22	249.2	108.65	239.2	108.85	107.50	10	3,983	0.25%	大買/大賣/
2020/05/21	21	103.32	85	103.93	104.50	-64	3,506	-1.83%
2020/05/20	6	95.27	1	95.10	95.10	5	3,249	0.15%
2020/05/19	3	95.07	38	95.01	94.90	-35	3,248	-1.08%
2020/05/18	25	95.85	28	95.79	94.60	-3	3,298	-0.09%
2020/05/15	66.1	99.50	120	96.86	97.80	-53.9	3,285	-1.64%	大賣/
2020/05/14	15	99.88	26	100.63	102.00	-11	3,105	-0.35%
2020/05/13	3	98.23	7	98.34	99.00	-4	3,034	-0.13%
2020/05/12	2	98.35	1	98.80	98.80	1	3,018	0.03%
2020/05/11	40	100.00	38	99.73	99.00	2	3,002	0.07%
2020/05/08	18	97.68	21	97.69	97.30	-3	2,944	-0.10%
2020/05/07	9	95.13	3	94.50	95.80	6	2,923	0.21%
2020/05/06	40	95.63	6	94.67	94.30	34	2,866	1.19%
2020/05/05	27	96.53	22	95.52	95.50	5	2,860	0.17%
2020/05/04	5	94.98	15	95.79	95.80	-10	2,839	-0.35%
2020/04/30	12	95.73	4	95.60	95.60	8	2,816	0.28%
2020/04/29	24	95.17	32	94.37	95.20	-8	2,813	-0.28%
2020/04/28	17	92.39	15	92.47	91.90	2	2,749	0.07%
2020/04/27	49	93.29	29	93.41	92.90	20	2,796	0.72%
2020/04/24	2	89.00	6	89.88	90.30	-4	2,685	-0.15%
2020/04/23	5	88.66	1	88.30	88.40	4	2,680	0.15%
2020/04/22	2	88.20	0	0.00	88.20	2	2,666	0.08%
2020/04/21	8	85.89	19	89.00	85.80	-11	2,634	-0.42%
2020/04/20	3	89.20	13	88.89	89.20	-10	2,606	-0.38%
2020/04/17	31	88.93	20	89.54	87.40	11	2,588	0.42%
2020/04/16	7	86.03	4	86.33	87.30	3	2,506	0.12%
2020/04/15	7	85.96	14	85.82	85.50	-7	2,469	-0.28%
2020/04/14	5	84.86	6	85.08	85.30	-1	2,460	-0.04%
2020/04/13	9	84.41	2	84.55	83.70	7	2,483	0.28%
2020/04/10	0	0.00	6	83.00	83.00	-6	2,489	-0.24%
2020/04/09	22	84.09	24	83.32	83.10	-2	2,533	-0.08%
2020/04/08	44	84.75	16	84.74	85.20	28	2,553	1.10%
2020/04/07	51	83.71	55	84.00	84.20	-4	2,538	-0.16%
2020/04/06	18	80.06	20	80.30	80.00	-2	2,505	-0.08%
2020/04/01	3	80.17	13	79.72	80.30	-10	2,512	-0.40%
2020/03/31	36	79.43	21	79.76	79.40	15	2,615	0.57%
2020/03/30	3	76.77	1	78.20	78.50	2	2,623	0.08%
2020/03/27	6	79.88	10	79.46	78.30	-4	2,614	-0.15%
2020/03/26	10	77.50	25	77.17	78.30	-15	2,580	-0.58%
2020/03/25	26	76.83	9	77.16	76.20	17	2,556	0.67%
2020/03/24	14	73.33	14	73.21	73.30	0	2,532	0.00%
2020/03/23	19	67.27	19	67.93	68.60	0	2,516	0.00%
2020/03/20	3	69.00	19	68.70	69.70	-16	2,545	-0.63%
2020/03/19	13	65.21	14	64.38	63.40	-1	2,557	-0.04%
2020/03/18	14	73.26	12	73.21	70.40	2	2,483	0.08%
2020/03/17	13	73.68	9	74.17	72.60	4	2,468	0.16%
2020/03/16	20	75.97	48	76.06	73.80	-28	2,427	-1.15%
2020/03/13	31	72.19	20	72.23	73.60	11	2,353	0.47%
2020/03/12	19	81.28	11	82.33	79.90	8	2,294	0.35%
2020/03/11	6	89.37	3	90.13	88.60	3	2,257	0.13%
2020/03/10	16	89.26	10	88.19	89.90	6	2,313	0.26%
2020/03/09	13	92.31	12	93.31	89.10	1	2,476	0.04%
2020/03/06	10	96.03	8	96.28	95.90	2	2,480	0.08%
2020/03/05	12	98.94	3	99.17	98.00	9	2,527	0.36%
2020/03/04	29	98.02	2	97.60	97.80	27	2,543	1.06%
2020/03/03	9	99.54	6	99.53	99.10	3	2,584	0.12%
2020/03/02	0	0.00	15	98.04	97.90	-15	2,576	-0.58%
2020/02/27	37	99.80	11	99.10	98.20	26	2,568	1.01%
2020/02/26	4	102.01	4	102.50	102.00	0	2,558	0.00%
2020/02/25	0	0.00	14	102.39	103.00	-14	2,563	-0.55%
2020/02/24	1	102.00	3	102.00	101.50	-2	2,575	-0.08%
2020/02/21	11	103.73	31	103.34	103.50	-20	2,588	-0.77%
2020/02/20	17	103.12	9	103.28	103.00	8	2,607	0.31%
2020/02/19	76	103.97	30	104.17	103.50	46	2,687	1.71%
2020/02/18	1	103.00	17	102.85	103.00	-16	2,677	-0.60%
2020/02/17	6	101.17	5	101.80	101.50	1	2,705	0.04%
2020/02/14	5	101.30	2	101.50	101.50	3	2,749	0.11%
2020/02/13	15	101.53	1	102.50	100.50	14	2,869	0.49%
2020/02/12	7	100.91	8	101.00	101.50	-1	2,945	-0.03%
2020/02/11	7	98.84	4	98.98	98.80	3	3,013	0.10%
2020/02/10	7	96.13	1	97.30	96.10	6	3,287	0.18%
2020/02/07	9	98.76	4	98.25	97.50	5	3,404	0.15%
2020/02/06	18	100.47	3	100.50	100.50	15	3,455	0.43%
2020/02/05	6	101.33	4	101.00	100.00	2	3,669	0.05%
2020/02/04	3	101.33	4	100.63	102.00	-1	3,755	-0.03%
2020/02/03	17	96.09	10	94.05	99.20	7	3,785	0.18%
2020/01/31	22	101.26	19	102.16	101.00	3	3,780	0.08%
2020/01/30	12	101.06	33	102.16	101.00	-21	3,927	-0.53%
2020/01/20	10	111.30	2	110.00	110.50	8	3,904	0.20%
2020/01/17	3	112.00	4	111.75	110.50	-1	3,942	-0.03%
2020/01/15	1	109.50	2	110.00	109.50	-1	3,989	-0.03%
2020/01/14	0	0.00	4	109.75	110.00	-4	4,072	-0.10%
2020/01/13	14.1	108.11	10	108.00	108.50	4.1	4,115	0.10%
2020/01/10	3	106.67	4	106.63	106.00	-1	4,140	-0.02%
2020/01/09	3	106.83	2	106.25	107.00	1	4,187	0.02%
2020/01/08	1	105.50	1	105.00	105.00	0	4,297	0.00%
2020/01/07	13	106.50	15	106.73	107.00	-2	4,565	-0.04%
2020/01/06	11	109.41	1	109.00	109.00	10	4,585	0.22%
2020/01/03	12	112.17	21	112.21	112.50	-9	4,574	-0.20%
2020/01/02	5	114.80	8	114.56	114.00	-3	4,556	-0.07%
2019/12/31	6	112.67	2	112.50	113.00	4	4,549	0.09%
2019/12/30	12	112.79	4	112.25	112.00	8	4,654	0.17%
2019/12/27	7	113.07	6	113.42	113.50	1	4,644	0.02%
2019/12/26	20	113.33	28	113.18	113.00	-8	4,617	-0.17%
2019/12/25	5	110.80	9	110.78	111.00	-4	4,522	-0.09%
2019/12/24	1	108.50	3	108.67	108.50	-2	4,542	-0.04%
2019/12/23	7	109.93	7	108.86	108.50	0	4,561	0.00%
2019/12/20	3	111.50	2	111.50	111.50	1	4,551	0.02%
2019/12/19	4	111.13	5	111.00	111.00	-1	4,548	-0.02%
2019/12/18	6	110.33	11	109.82	110.50	-5	4,552	-0.11%
2019/12/17	24	110.58	37	110.72	110.00	-13	4,641	-0.28%
2019/12/16	19	109.39	21	109.21	109.50	-2	4,607	-0.04%
2019/12/13	4	108.25	13	107.08	107.00	-9	4,581	-0.20%
2019/12/12	12	108.38	21	108.69	108.00	-9	4,586	-0.20%
2019/12/11	2	108.00	3.2	108.18	108.50	-1.2	4,576	-0.03%
2019/12/10	2	107.25	0	0.00	108.00	2	4,598	0.04%
2019/12/09	15	107.30	12	107.58	106.50	3	4,602	0.07%
2019/12/06	25	107.96	11	107.64	107.50	14	4,598	0.30%
2019/12/05	22	107.95	27	108.04	108.00	-5	4,577	-0.11%
2019/12/04	47	107.71	32	107.52	105.50	15	4,551	0.33%
2019/12/03	21	106.55	9	106.83	106.50	12	4,388	0.27%
2019/12/02	6	105.92	19	106.00	108.50	-13	4,339	-0.30%
2019/11/29	6	104.50	7	104.43	105.50	-1	4,296	-0.02%
2019/11/28	3	104.17	22	104.80	104.50	-19	4,313	-0.44%
2019/11/27	4	102.88	2	103.50	103.50	2	4,355	0.05%
2019/11/26	5	102.80	7	103.29	103.00	-2	4,669	-0.04%
2019/11/25	28	103.36	50	103.38	103.00	-22	4,724	-0.47%
2019/11/22	3	101.83	7	102.21	102.50	-4	4,760	-0.08%
2019/11/21	19	101.13	15	101.53	101.50	4	4,814	0.08%
2019/11/20	5	101.30	1	101.00	101.50	4	4,856	0.08%
2019/11/19	8	102.19	7	102.00	102.00	1	4,897	0.02%
2019/11/18	8	102.00	9	102.28	101.00	-1	4,930	-0.02%
2019/11/15	44	101.50	53	101.41	104.00	-9	4,943	-0.18%
2019/11/14	16	99.75	2	99.55	99.30	14	4,983	0.28%
2019/11/13	24	101.38	12	101.21	100.50	12	5,019	0.24%
2019/11/12	36	102.06	48	101.92	103.50	-12	5,072	-0.24%
2019/11/11	42.2	102.19	22	102.34	101.00	20.2	5,122	0.39%
2019/11/08	19	105.24	9	104.50	105.50	10	5,198	0.19%
2019/11/07	140	107.10	127	108.15	106.50	13	5,292	0.25%	大買/大賣/
2019/11/06	57	115.69	25	116.36	114.50	32	5,073	0.63%
2019/11/05	21	118.69	15	119.07	118.50	6	5,066	0.12%
2019/11/04	106	120.14	110	119.85	119.00	-4	5,250	-0.08%	大買/大賣/
2019/11/01	11	117.05	17	116.91	117.50	-6	5,159	-0.12%
2019/10/31	12	115.17	31	114.81	114.50	-19	5,222	-0.36%
2019/10/30	10	115.70	26	115.25	115.50	-16	5,380	-0.30%
2019/10/29	55	116.55	46	116.78	114.50	9	5,524	0.16%
2019/10/28	9	114.61	6	114.83	114.00	3	5,422	0.06%
2019/10/25	16	114.56	10	114.30	113.50	6	5,410	0.11%
2019/10/24	3	114.00	3	114.00	115.00	0	5,457	0.00%
2019/10/23	17	113.32	4	113.50	112.50	13	5,474	0.24%
2019/10/22	63	115.68	66	114.80	114.00	-3	5,482	-0.05%
2019/10/21	17	112.88	11	111.86	114.00	6	5,434	0.11%
2019/10/18	6	114.50	26	114.06	114.50	-20	5,426	-0.37%
2019/10/17	23	113.46	26	113.23	114.00	-3	5,422	-0.06%
2019/10/16	77	113.44	58	113.20	112.50	19	5,468	0.35%
2019/10/15	83	114.19	102	114.22	115.50	-19	5,395	-0.35%	大賣/
2019/10/14	14	109.64	16	109.56	109.50	-2	5,187	-0.04%
2019/10/09	6	106.58	4	105.75	107.00	2	5,140	0.04%
2019/10/08	23	106.85	17	107.09	106.50	6	5,135	0.12%
2019/10/07	31	109.66	14	109.89	108.50	17	5,158	0.33%
2019/10/04	57	110.40	54	110.34	110.50	3	5,126	0.06%
2019/10/03	0	0.00	2	106.50	107.00	-2	5,037	-0.04%
2019/10/02	0	0.00	2	106.00	106.50	-2	5,069	-0.04%
2019/10/01	11	105.00	0	0.00	106.00	11	5,084	0.22%
2019/09/27	62	104.49	53	104.50	104.50	9	5,162	0.17%
2019/09/26	4	108.38	8	109.31	108.00	-4	5,268	-0.08%
2019/09/25	15	108.70	17	109.09	108.50	-2	5,527	-0.04%
2019/09/24	0	0.00	10	109.85	109.50	-10	5,571	-0.18%
2019/09/23	9	110.00	10	109.95	110.00	-1	5,574	-0.02%
2019/09/20	30	110.35	40	109.79	110.00	-10	5,569	-0.18%
2019/09/19	6	107.83	5	108.30	107.50	1	5,471	0.02%
2019/09/18	8	108.38	4	108.63	108.00	4	5,468	0.07%
2019/09/17	3	108.00	5	108.00	108.00	-2	5,495	-0.04%
2019/09/16	8	106.75	1	107.00	107.00	7	5,517	0.13%
2019/09/12	6	107.83	52	107.98	107.50	-46	5,548	-0.83%
2019/09/11	4	107.00	5	107.30	107.00	-1	5,573	-0.02%
2019/09/10	0	0.00	4	105.88	107.00	-4	5,597	-0.07%
2019/09/09	6	106.42	60	107.00	106.50	-54	5,605	-0.96%
2019/09/06	72	106.74	26	107.23	106.00	46	5,599	0.82%
2019/09/05	12	105.54	4	105.63	105.50	8	5,584	0.14%
2019/09/04	5	105.00	0	0.00	105.00	5	5,594	0.09%
2019/09/03	1	105.50	6	105.00	104.50	-5	5,692	-0.09%
2019/09/02	7	104.43	29	104.86	105.50	-22	5,694	-0.39%
2019/08/30	66	103.02	34	103.35	103.00	32	5,693	0.56%
2019/08/29	154	104.07	75	103.48	102.00	79	5,648	1.40%	大買/
2019/08/28	9	112.39	6	111.33	111.00	3	5,357	0.06%
2019/08/27	20	113.35	15	113.10	113.00	5	5,333	0.09%
2019/08/26	19	112.63	34	112.24	111.50	-15	5,369	-0.28%
2019/08/23	51	115.93	15	115.70	115.50	36	5,506	0.65%
2019/08/22	23	117.00	13	116.81	115.00	10	5,504	0.18%
2019/08/21	81	116.93	117	115.79	117.00	-36	5,455	-0.66%	大賣/
2019/08/20	98	116.27	178	117.22	115.00	-80	5,406	-1.48%	大賣/
2019/08/19	18	117.06	19	117.03	117.50	-1	5,331	-0.02%
2019/08/16	109	116.39	51	116.16	115.50	58	5,295	1.10%	大買/
2019/08/15	33	114.82	45	114.72	116.50	-12	5,240	-0.23%
2019/08/14	144	116.28	146	115.45	115.50	-2	5,166	-0.04%	大買/大賣/
2019/08/13	46	113.61	51	113.09	113.00	-5	5,005	-0.10%
2019/08/12	47	111.84	38	111.92	112.50	9	4,893	0.18%
2019/08/08	71	108.30	56	107.57	108.50	15	4,765	0.31%
2019/08/07	40	107.88	44	106.56	105.50	-4	4,739	-0.08%
2019/08/06	123	107.34	89	107.41	108.00	34	4,698	0.72%	大買/
2019/08/05	141	108.49	131	108.26	110.50	10	4,505	0.22%	大買/大賣/
2019/08/02	50	107.83	106	108.80	107.00	-56	4,501	-1.24%	大賣/
2019/08/01	69	115.72	40	115.45	114.00	29	4,473	0.65%
2019/07/31	78	112.81	54	113.89	116.00	24	4,434	0.54%
2019/07/30	10	110.20	32	111.05	108.50	-22	4,454	-0.49%
2019/07/29	16	112.78	15	112.83	112.00	1	4,464	0.02%
2019/07/26	28	112.89	31	112.94	112.50	-3	4,483	-0.07%
2019/07/25	27	110.87	17	110.24	111.00	10	4,420	0.23%
2019/07/24	9	108.61	14	108.93	110.50	-5	4,417	-0.11%
2019/07/23	8	107.19	12	107.58	107.00	-4	4,453	-0.09%
2019/07/22	47	106.04	30	105.85	105.50	17	4,471	0.38%
2019/07/19	4	107.75	3	109.33	107.50	1	4,466	0.02%
2019/07/18	31	110.69	28	111.13	108.50	3	4,515	0.07%
2019/07/17	22	111.45	26	111.25	112.00	-4	4,528	-0.09%
2019/07/16	16	111.16	30	111.60	111.00	-14	4,675	-0.30%
2019/07/15	11	109.09	6	109.08	109.50	5	4,692	0.11%
2019/07/12	15	107.80	22	108.55	107.50	-7	4,868	-0.14%
2019/07/11	23	109.33	24	109.73	109.50	-1	5,055	-0.02%
2019/07/10	8	106.06	6	106.58	107.00	2	5,249	0.04%
2019/07/09	25	105.78	31	106.24	105.50	-6	5,295	-0.11%
2019/07/08	41	108.71	42	109.76	108.00	-1	5,316	-0.02%
2019/07/05	21	109.76	20	109.75	110.50	1	5,400	0.02%
2019/07/04	41	111.60	48	111.36	110.00	-7	5,454	-0.13%
2019/07/03	130	109.79	97	109.81	108.50	33	5,585	0.59%	大買/
2019/07/02	104	109.87	124	110.10	110.50	-20	5,647	-0.35%	大買/大賣/
2019/07/01	13	104.19	13	104.92	104.00	0	5,436	0.00%
2019/06/28	9	102.61	9	102.00	101.50	0	5,469	0.00%
2019/06/27	1	103.00	3	103.33	102.50	-2	5,553	-0.04%
2019/06/26	7	102.57	7	102.93	102.50	0	5,583	0.00%
2019/06/25	7	104.00	6	102.75	102.50	1	5,622	0.02%
2019/06/24	7	103.79	7	104.00	104.50	0	5,653	0.00%
2019/06/21	15	102.63	21	103.19	103.00	-6	5,637	-0.11%
2019/06/20	3	102.50	15	102.47	104.00	-12	5,660	-0.21%
2019/06/19	25	100.58	21	100.71	101.00	4	5,717	0.07%
2019/06/18	29	102.53	25	103.18	102.50	4	5,717	0.07%
2019/06/17	4.1	103.01	27	103.17	103.00	-22.9	5,767	-0.40%
2019/06/14	7	102.50	12	102.42	102.50	-5	6,003	-0.08%
2019/06/13	3	101.33	4	101.38	101.00	-1	6,138	-0.02%
2019/06/12	2	102.75	10.1	102.75	102.50	-8.1	6,269	-0.13%
2019/06/11	52	102.95	61.4	102.71	102.50	-9.4	6,327	-0.15%
2019/06/10	22	99.62	19.2	99.72	99.40	2.8	6,364	0.04%
2019/06/06	78	99.16	76	99.05	98.10	2	6,579	0.03%
2019/06/05	18	101.49	10	101.65	99.30	8	6,965	0.11%
2019/06/04	6	99.80	6	99.45	99.50	0	7,446	0.00%
2019/06/03	19	98.62	11	98.85	99.00	8	7,636	0.10%
2019/05/31	53	99.92	30	100.35	100.00	23	7,727	0.30%
2019/05/30	69	100.65	82	100.66	100.50	-13	7,846	-0.17%
2019/05/29	23.7	96.01	13	95.39	96.60	10.7	7,667	0.14%
2019/05/28	11	92.85	12	92.80	92.80	-1	7,672	-0.01%
2019/05/27	28	92.26	26	91.88	92.60	2	7,758	0.03%
2019/05/24	75	91.79	21	91.66	91.30	54	7,820	0.69%
2019/05/23	23	91.22	73	91.04	90.00	-50	7,851	-0.64%
2019/05/22	17	96.27	14	96.61	94.20	3	8,058	0.04%
2019/05/21	26	95.57	31	95.13	96.00	-5	8,096	-0.06%
2019/05/20	12	94.91	7	94.91	94.10	5	8,124	0.06%
2019/05/17	18	95.69	18.1	95.79	95.00	-0.1	8,145	0.00%
2019/05/16	12	96.26	10.1	96.27	94.40	1.9	8,145	0.02%
2019/05/15	15	98.12	13	97.73	97.40	2	8,158	0.02%
2019/05/14	25	96.98	11	94.02	97.30	14	8,228	0.17%
2019/05/13	47	98.60	45	98.05	95.70	2	8,257	0.02%
2019/05/10	29.1	99.80	26	99.57	99.00	3.1	8,262	0.04%
2019/05/09	24.1	105.77	26	105.58	101.00	-1.9	8,387	-0.02%
2019/05/08	92	108.05	77	107.19	107.50	15	8,408	0.18%
2019/05/07	48	114.56	61	113.90	112.00	-13	8,469	-0.15%
2019/05/06	45	117.51	16	117.28	116.50	29	8,308	0.35%
2019/05/03	43	122.28	50	122.42	122.50	-7	8,259	-0.08%
2019/05/02	15	121.33	11	121.05	121.00	4	8,229	0.05%
2019/04/30	45	117.43	60	117.93	119.50	-15	8,215	-0.18%
2019/04/29	32	121.20	35	121.64	118.00	-3	8,196	-0.04%
2019/04/26	14	125.25	13	124.50	124.50	1	8,140	0.01%
2019/04/25	20	127.10	12	127.42	128.00	8	8,155	0.10%
2019/04/24	21	129.50	16	129.22	128.00	5	8,152	0.06%
2019/04/23	32	130.48	28	130.75	131.00	4	8,119	0.05%
2019/04/22	51	131.05	77	130.62	131.50	-26	8,109	-0.32%
2019/04/19	32	126.59	46	126.52	126.00	-14	8,035	-0.17%
2019/04/18	67	129.14	74	129.49	125.00	-7	7,974	-0.09%
2019/04/17	159	129.93	123	129.69	129.50	36	7,900	0.46%	大買/大賣/
2019/04/16	68.1	127.50	55	127.44	131.00	13.1	7,798	0.17%
2019/04/15	28	124.02	30	123.68	123.50	-2	7,596	-0.03%
2019/04/12	29	122.22	27	123.06	122.00	2	7,584	0.03%
2019/04/11	21	124.02	25	123.66	122.00	-4	7,591	-0.05%
2019/04/10	13	120.92	10.2	121.87	122.00	2.8	7,474	0.04%
2019/04/09	54	126.38	57	125.68	121.50	-3	7,403	-0.04%
2019/04/08	55	123.61	47.3	123.44	124.50	7.7	7,185	0.11%
2019/04/03	53	118.40	43	118.58	119.00	10	6,979	0.14%
2019/04/02	19	118.26	5.1	117.91	117.50	14	6,933	0.20%
2019/04/01	87	118.07	83	117.84	118.50	4	6,851	0.06%
2019/03/29	5	115.60	6	115.67	115.00	-1	6,751	-0.01%
2019/03/28	25	117.04	26	116.79	115.50	-1	6,743	-0.01%
2019/03/27	10	119.85	13.1	119.85	119.50	-3.1	6,748	-0.05%
2019/03/26	34	117.94	21	117.90	118.00	13	6,753	0.19%
2019/03/25	6.1	116.76	18	116.08	116.50	-11.9	6,752	-0.18%
2019/03/22	50	122.26	53	121.58	119.50	-3	6,696	-0.04%
2019/03/21	18	122.03	29	121.60	122.00	-11	6,628	-0.17%
2019/03/20	15	122.97	16	123.34	121.50	-1	6,608	-0.02%
2019/03/19	132	126.14	143	125.95	124.50	-11	6,567	-0.17%	大買/大賣/
2019/03/18	57	122.14	57	122.75	122.00	0	6,326	0.00%
2019/03/15	83	121.04	65	121.99	119.50	18	6,244	0.29%
2019/03/14	25	121.34	22	120.27	122.00	3	6,145	0.05%
2019/03/13	58	121.09	38	121.43	121.50	20	6,204	0.32%
2019/03/12	81.1	123.82	86	122.68	120.50	-4.9	6,147	-0.08%
2019/03/11	399.1	122.23	401	121.37	123.50	-2	6,032	-0.03%	大買/大賣/
2019/03/08	223	118.30	211.5	118.15	121.00	11.5	5,917	0.19%	大買/大賣/
2019/03/07	106	115.74	99	114.44	111.50	7	5,946	0.12%	大買/
2019/03/06	27	113.46	17	113.18	115.00	10	5,825	0.17%
2019/03/05	63	113.36	71	112.63	112.00	-8	5,821	-0.14%
2019/03/04	29.1	107.85	37	107.65	108.50	-7.9	5,722	-0.14%
2019/02/27	12	107.08	17.5	107.57	107.50	-5.5	5,815	-0.09%
2019/02/26	33	112.85	37	113.54	110.00	-4	5,800	-0.07%
2019/02/25	26	115.52	26	115.75	115.00	0	5,793	0.00%
2019/02/22	44	113.98	49	113.95	113.50	-5	5,782	-0.09%
2019/02/21	104.5	115.65	97	115.39	114.00	7.5	5,915	0.13%	大買/
2019/02/20	39	109.18	28	109.45	108.50	11	5,700	0.19%
2019/02/19	19	108.42	30	108.43	108.50	-11	5,692	-0.19%
2019/02/18	13	106.35	6	107.17	106.50	7	5,713	0.12%
2019/02/15	52	106.21	51	106.28	104.00	1	5,808	0.02%
2019/02/14	28	107.36	22	107.36	107.50	6	5,874	0.10%
2019/02/13	57	107.04	45	107.10	106.00	12	5,926	0.20%
2019/02/12	19	109.45	26	109.10	111.00	-7	5,899	-0.12%
2019/02/11	55	107.19	54	107.00	106.00	1	5,898	0.02%
2019/01/30	203	107.70	211	107.30	104.50	-8	5,926	-0.13%	大買/大賣/
2019/01/29	60	105.50	45	105.33	106.50	15	5,859	0.26%
2019/01/28	117	104.02	84	103.75	103.50	33	5,776	0.57%	大買/
2019/01/25	21	98.48	5	98.28	97.80	16	5,723	0.28%
2019/01/24	22	96.89	25	97.47	97.60	-3	5,816	-0.05%
2019/01/23	2	95.90	2	96.60	97.10	0	5,890	0.00%
2019/01/22	12	96.51	11	96.87	95.80	1	5,909	0.02%
2019/01/21	7	97.26	8	97.63	97.90	-1	5,956	-0.02%
2019/01/18	7	95.73	8	95.83	96.10	-1	6,054	-0.02%
2019/01/17	45	95.76	50	94.84	94.40	-5	6,189	-0.08%
2019/01/16	4	98.10	4	98.03	96.70	0	6,297	0.00%
2019/01/15	16	97.44	17.2	97.94	98.50	-1.2	6,356	-0.02%
2019/01/14	31	98.36	35	98.20	96.40	-4	6,442	-0.06%
2019/01/11	27	96.70	22	97.17	97.00	5	6,424	0.08%
2019/01/10	5	95.34	11	95.54	94.80	-6	6,384	-0.09%
2019/01/09	28	95.34	29	95.07	94.80	-1	6,452	-0.02%
2019/01/08	32	92.95	21	92.90	92.50	11	6,430	0.17%
2019/01/07	3	93.33	12	93.30	94.10	-9	6,434	-0.14%
2019/01/04	49	85.26	51	83.81	85.60	-2	6,603	-0.03%
2019/01/03	38	87.10	35	87.88	86.20	3	6,593	0.05%
2019/01/02	20	89.51	18	89.97	89.30	2	6,852	0.03%
2018/12/28	16	90.71	20	90.31	90.00	-4	6,988	-0.06%
2018/12/27	16	92.09	8	91.89	90.50	8	7,115	0.11%
2018/12/26	32	90.28	34	91.54	89.50	-2	7,151	-0.03%
2018/12/25	6	89.75	4	90.80	90.30	2	7,221	0.03%
2018/12/24	2	92.10	2	92.55	93.20	0	7,331	0.00%
2018/12/22	1	91.30	2	91.70	91.40	-1	7,465	-0.01%
2018/12/21	14	91.03	14	91.14	92.20	0	7,541	0.00%
2018/12/20	12	92.97	15	93.16	91.20	-3	7,569	-0.04%
2018/12/19	33	95.20	31	95.53	94.20	2	7,674	0.03%
2018/12/18	16	94.83	16	95.04	96.10	0	7,724	0.00%
2018/12/17	4	94.80	3	95.07	94.70	1	7,845	0.01%
2018/12/14	16	94.34	48	93.76	94.40	-32	8,213	-0.39%
2018/12/13	28	95.82	13	96.32	95.10	15	8,280	0.18%
2018/12/12	1	97.00	0	0.00	97.10	1	8,388	0.01%
2018/12/11	22	93.60	20	93.75	93.60	2	8,382	0.02%
2018/12/10	13.2	93.36	19	93.29	92.20	-5.8	8,455	-0.07%
2018/12/07	68	97.79	62	98.25	97.70	6	8,502	0.07%
2018/12/06	149	99.68	163	98.02	96.70	-14	8,533	-0.16%	大買/大賣/
2018/12/05	31	103.81	31	104.65	104.00	0	8,499	0.00%
2018/12/04	67	107.72	41	107.56	107.00	26	8,601	0.30%
2018/12/03	114.2	107.93	119	107.78	109.00	-4.8	8,778	-0.05%	大買/大賣/
2018/11/30	98	103.00	91.3	103.30	103.00	6.7	8,841	0.08%
2018/11/29	30	97.68	23	97.58	96.90	7	8,481	0.08%
2018/11/28	31	94.80	30	94.69	95.70	1	8,784	0.01%
2018/11/27	29	90.37	49	90.99	91.80	-20	8,883	-0.23%
2018/11/26	84	89.15	69	89.14	88.60	15	9,111	0.16%
2018/11/23	29	90.89	25	90.18	89.70	4	9,063	0.04%
2018/11/22	48	94.24	37	94.69	91.40	11	9,103	0.12%
2018/11/21	26	93.44	27	93.73	93.80	-1	9,148	-0.01%
2018/11/20	55	90.87	77	90.94	93.60	-22	9,154	-0.24%
2018/11/19	29	92.12	27	92.19	93.30	2	8,987	0.02%
2018/11/16	30	91.94	31	91.99	90.20	-1	8,948	-0.01%
2018/11/15	54	90.46	59	90.11	91.70	-5	8,968	-0.06%
2018/11/14	88	93.18	86	93.34	90.20	2	8,919	0.02%
2018/11/13	68	90.84	59	90.58	92.80	9	8,820	0.10%
2018/11/12	12.3	95.33	21	94.90	94.60	-8.7	8,743	-0.10%
2018/11/09	10	98.91	24	97.86	98.80	-14	8,698	-0.16%
2018/11/08	32	101.66	21	101.18	98.20	11	8,690	0.13%
2018/11/07	60	102.39	58	101.55	103.00	2	8,657	0.02%
2018/11/06	96	104.06	104	103.31	100.00	-8	8,741	-0.09%	大賣/
2018/11/05	25	100.33	30	100.43	101.00	-5	8,596	-0.06%
2018/11/02	68	102.71	54	102.47	103.50	14	8,613	0.16%
2018/11/01	44	106.55	45.5	106.63	106.50	-1.5	8,549	-0.02%
2018/10/31	21	100.65	29	100.89	102.50	-8	8,581	-0.09%
2018/10/30	14	96.61	5	95.70	96.50	9	8,636	0.10%
2018/10/29	28	95.84	31	95.83	96.00	-3	8,682	-0.03%
2018/10/26	15	95.29	13	96.22	93.60	2	8,720	0.02%
2018/10/25	38.5	96.67	53	96.87	94.40	-14.5	8,792	-0.16%
2018/10/24	74	107.93	55	107.65	104.00	19	8,961	0.21%
2018/10/23	25	115.02	20	114.63	112.00	5	8,839	0.06%
2018/10/22	21	115.26	26	115.17	118.00	-5	8,868	-0.06%
2018/10/19	16	109.22	34	107.41	112.00	-18	8,768	-0.21%
2018/10/18	33	112.44	26	112.81	111.00	7	8,738	0.08%
2018/10/17	29	112.45	32	111.94	111.50	-3	8,765	-0.03%
2018/10/16	10	113.05	22.3	113.28	111.50	-12.3	8,813	-0.14%
2018/10/15	59	112.58	62	111.52	114.00	-3	8,805	-0.03%
2018/10/12	45	108.03	47	106.96	110.50	-2	8,895	-0.02%
2018/10/11	5.3	105.00	122	105.01	105.00	-116.7	8,925	-1.31%	大賣/鉅額交易
2018/10/09	118	120.45	105	119.43	116.50	13	9,021	0.14%	大買/大賣/
2018/10/08	132	129.85	18	129.92	129.00	114	8,845	1.29%	大買/鉅額交易
2018/10/05	17	127.12	38	129.47	127.00	-21	8,806	-0.24%
2018/10/04	24	132.38	22	132.07	134.00	2	8,756	0.02%
2018/10/03	12	133.04	20	133.83	132.00	-8	8,749	-0.09%
2018/10/02	25	136.50	26	136.10	134.00	-1	8,704	-0.01%
2018/10/01	43.1	133.94	41	134.16	135.50	2.1	8,647	0.02%
2018/09/28	68	129.67	67	129.76	129.00	1	8,659	0.01%
2018/09/27	61	126.55	41	127.15	126.50	20	8,729	0.23%
2018/09/26	59	131.86	58	131.41	128.00	1	8,715	0.01%
2018/09/25	69	127.62	69.2	127.01	129.00	-0.2	8,638	0.00%
2018/09/21	42.6	128.12	42	127.56	129.00	0.6	8,606	0.01%
2018/09/20	118	124.75	161	124.51	123.50	-43	8,533	-0.50%	大買/大賣/
2018/09/19	27	133.96	25	134.58	131.50	2	8,224	0.02%
2018/09/18	66.2	133.52	53	135.33	131.50	13.2	8,197	0.16%
2018/09/17	23	140.57	18	140.89	140.50	5	8,120	0.06%
2018/09/14	27	139.17	36	140.33	143.00	-9	8,109	-0.11%
2018/09/13	95	136.70	95	136.91	135.50	0	8,062	0.00%
2018/09/12	53	139.54	39	140.04	140.00	14	8,028	0.17%
2018/09/11	62	141.55	69	140.30	142.50	-7	8,086	-0.09%
2018/09/10	104	145.02	103	145.55	139.00	1	8,060	0.01%	大買/大賣/
2018/09/07	71	148.36	89	148.98	146.50	-18	7,916	-0.23%
2018/09/06	116	155.72	48	158.76	151.50	68	7,744	0.88%	大買/
2018/09/05	60	167.98	46	167.49	168.00	14	7,470	0.19%
2018/09/04	84.1	163.37	63	163.50	166.50	21.1	7,414	0.28%
2018/09/03	39	174.09	58	176.20	171.50	-19	7,120	-0.27%
2018/08/31	79.5	192.26	57	194.25	190.50	22.5	7,035	0.32%
2018/08/30	10	201.00	19	200.05	201.50	-9	7,098	-0.13%
2018/08/29	10	201.75	10	202.40	201.50	0	7,421	0.00%
2018/08/28	58	203.24	41	202.02	200.50	17	7,395	0.23%
2018/08/27	21	195.67	11	196.27	198.00	10	7,365	0.14%
2018/08/24	4	190.50	9	191.78	192.00	-5	7,364	-0.07%
2018/08/23	8	192.81	16	192.72	192.00	-8	7,421	-0.11%
2018/08/22	14	195.07	17	195.09	193.50	-3	7,470	-0.04%
2018/08/21	9	189.61	2	189.25	191.50	7	7,620	0.09%
2018/08/20	8	187.94	7	188.21	187.00	1	7,684	0.01%
2018/08/17	19	191.61	8	191.88	187.00	11	7,721	0.14%
2018/08/16	16	187.81	25	187.68	190.00	-9	7,759	-0.12%
2018/08/15	23	190.26	12	192.38	190.00	11	7,782	0.14%
2018/08/14	59	195.04	60	194.87	196.00	-1	7,778	-0.01%
2018/08/13	38	189.46	57	192.29	188.00	-19	7,858	-0.24%
2018/08/10	23	200.20	2	202.75	200.00	21	7,807	0.27%
2018/08/09	45	200.40	44	201.39	203.50	1	8,169	0.01%
2018/08/08	8	202.50	6	202.67	201.00	2	8,208	0.02%
2018/08/07	10	203.85	10	204.60	202.50	0	8,391	0.00%
2018/08/06	25	213.34	21	212.79	211.00	4	8,380	0.05%
2018/08/03	12	211.00	12	210.00	209.00	0	8,350	0.00%
2018/08/02	26	207.50	26	207.83	206.00	0	8,545	0.00%
2018/08/01	33	211.76	35.1	210.70	212.00	-2.1	8,555	-0.02%
2018/07/31	69	210.28	91.2	209.19	207.50	-22.2	8,416	-0.26%
2018/07/30	8	197.81	4.2	198.40	199.00	3.8	8,201	0.05%
2018/07/27	33	196.23	37	195.97	200.00	-4	8,282	-0.05%
2018/07/26	10	198.30	8	198.00	196.00	2	8,287	0.02%
2018/07/25	38	197.18	34	196.88	198.00	4	8,355	0.05%
2018/07/24	38	195.14	39	194.77	196.50	-1	8,395	-0.01%
2018/07/23	40	194.25	28	194.50	193.50	12	8,447	0.14%
2018/07/20	17	202.59	13	203.88	202.50	4	8,554	0.05%
2018/07/19	39	205.76	50	203.69	203.00	-11	8,715	-0.13%
2018/07/18	44	201.89	60.2	201.84	204.00	-16.2	8,977	-0.18%
2018/07/17	24	195.81	31	196.35	195.00	-7	8,872	-0.08%
2018/07/16	18	194.03	29	193.69	193.50	-11	9,126	-0.12%
2018/07/13	11	186.59	6	186.50	189.00	5	9,049	0.06%
2018/07/12	9.2	176.16	10	176.45	182.50	-0.9	9,119	-0.01%
2018/07/11	4	172.00	6	174.33	172.00	-2	9,084	-0.02%
2018/07/10	4	174.75	3	175.00	176.00	1	9,101	0.01%
2018/07/09	7	172.86	4	173.38	174.00	3	9,205	0.03%
2018/07/06	23	173.89	21	173.55	175.00	2	9,166	0.02%
2018/07/05	52	178.08	117	181.00	172.50	-65	9,139	-0.71%	大賣/
2018/07/04	6	186.58	2	187.50	187.50	4	9,082	0.04%
2018/07/03	10	190.25	16	189.31	185.00	-6	9,072	-0.07%
2018/07/02	14	196.18	9	197.39	191.50	5	9,031	0.06%
2018/06/29	12.1	196.59	9	196.50	198.00	3.1	8,980	0.03%
2018/06/28	14	194.39	13	193.62	192.50	1	8,912	0.01%
2018/06/27	24	194.44	26	194.83	194.50	-2	8,931	-0.02%
2018/06/26	16	189.91	15	188.67	189.00	1	8,882	0.01%
2018/06/25	2	195.50	5	196.30	194.50	-3	8,843	-0.03%
2018/06/22	6.1	194.26	15	194.83	194.00	-9	8,887	-0.10%
2018/06/21	20.1	201.32	8	201.44	199.00	12.1	8,896	0.14%
2018/06/20	12	206.42	12	207.21	206.00	0	8,915	0.00%
2018/06/19	23	213.13	22	214.91	210.00	1	8,930	0.01%
2018/06/15	7	215.36	4	215.00	216.50	3	8,980	0.03%
2018/06/14	37	218.24	35	217.51	214.00	2	8,991	0.02%
2018/06/13	32	215.08	39	214.15	214.00	-7	8,934	-0.08%
2018/06/12	24	212.75	17	211.26	210.00	7	8,924	0.08%
2018/06/11	18	219.03	17	218.65	218.00	1	8,957	0.01%
2018/06/08	35	222.00	35	222.16	219.00	0	8,926	0.00%
2018/06/07	99	222.49	93	223.13	221.50	6	8,943	0.07%
2018/06/06	68	209.59	69.4	211.70	218.00	-1.4	8,714	-0.02%
2018/06/05	6	199.58	14	199.68	198.50	-8	8,385	-0.10%
2018/06/04	13.2	199.46	20	199.50	200.00	-6.8	8,484	-0.08%
2018/06/01	14	195.11	20	194.20	195.00	-6	8,464	-0.07%
2018/05/31	18	194.03	13	194.46	191.50	5	8,511	0.06%
2018/05/30	31	196.71	15	196.60	196.00	16	8,484	0.19%
2018/05/29	53	203.18	56	202.05	199.00	-3	8,478	-0.04%
2018/05/28	18	196.92	22	197.23	200.00	-4	8,326	-0.05%
2018/05/25	11	195.86	16	196.31	194.50	-5	8,379	-0.06%
2018/05/24	37	193.35	16	193.78	195.50	21	8,425	0.25%
2018/05/23	99	191.95	7	191.86	191.50	92	8,478	1.09%
2018/05/22	15	196.40	18	197.03	195.50	-3	8,546	-0.04%
2018/05/21	27	198.76	31	197.74	196.50	-4	8,659	-0.05%
2018/05/18	19	193.84	110	192.64	192.00	-91	8,555	-1.06%	大賣/
2018/05/17	121	198.22	128.1	198.32	196.00	-7.1	8,596	-0.08%	大買/大賣/
2018/05/16	24	184.40	22.1	184.90	187.00	1.9	8,314	0.02%
2018/05/15	108	189.56	108.4	190.28	186.00	-0.4	8,327	-0.01%	大買/大賣/
2018/05/14	13	186.00	20	186.30	185.50	-7	8,331	-0.08%
2018/05/11	13	182.65	27	182.22	182.50	-14	8,330	-0.17%
2018/05/10	37	181.20	65	181.18	180.00	-28	8,365	-0.33%
2018/05/09	45.3	173.62	41	173.61	175.00	4.3	8,184	0.05%
2018/05/08	8	171.06	11	170.68	169.50	-3	8,220	-0.04%
2018/05/07	23	171.65	24.1	171.32	171.00	-1.1	8,486	-0.01%
2018/05/04	36	167.08	31	167.19	168.00	5	8,737	0.06%
2018/05/03	128	173.57	237	171.90	170.00	-109	8,727	-1.25%	大買/大賣/鉅額交易
2018/05/02	154.1	179.10	90	178.06	176.00	64.1	8,850	0.72%	大買/
2018/04/30	39	176.86	69	178.84	179.50	-30	8,945	-0.34%
2018/04/27	148	176.13	53	177.08	175.00	95	9,164	1.04%	大買/
2018/04/26	172	183.97	156	183.51	176.50	16	9,324	0.17%	大買/大賣/
2018/04/25	260	184.90	338	183.56	184.50	-78	9,226	-0.85%	大買/大賣/
2018/04/24	304	180.84	301	178.90	186.00	3	9,094	0.03%	大買/大賣/
2018/04/23	110	177.10	139	175.79	175.00	-29	8,726	-0.33%	大買/大賣/
2018/04/20	207	178.37	255.1	175.47	177.00	-48.1	8,723	-0.55%	大買/大賣/
2018/04/19	45.1	162.83	71	163.85	165.50	-25.9	8,362	-0.31%
2018/04/18	144	163.50	124	163.44	164.00	20	8,374	0.24%	大買/大賣/
2018/04/17	62.1	170.70	13	171.08	169.00	49.1	8,265	0.59%
2018/04/16	73.1	175.57	87	176.47	175.50	-13.9	8,334	-0.17%
2018/04/13	165	174.11	202	174.74	173.50	-37	8,404	-0.44%	大買/大賣/
2018/04/12	19.2	166.30	19	166.53	167.00	0.2	8,468	0.00%
2018/04/11	103.4	167.98	55	166.82	165.50	48.4	8,560	0.56%	大買/
2018/04/10	130	173.70	64	174.20	170.00	66	8,480	0.78%	大買/
2018/04/09	50	174.37	17	175.53	173.00	33	8,460	0.39%
2018/04/03	24	175.44	16	175.59	175.00	8	8,465	0.09%
2018/04/02	9	179.94	12	181.13	179.50	-3	8,490	-0.04%
2018/03/31	18	180.69	12	179.67	179.50	6	8,556	0.07%
2018/03/30	107	180.41	131.1	181.65	180.00	-24.1	8,644	-0.28%	大買/大賣/
2018/03/29	34	177.99	18	178.44	176.50	16	8,818	0.18%
2018/03/28	14.1	177.58	13	177.73	177.50	1.1	8,834	0.01%
2018/03/27	32	179.34	23	179.57	179.00	9	8,879	0.10%
2018/03/26	45	174.23	27	175.11	175.50	18	9,000	0.20%
2018/03/23	100	172.68	41	173.22	172.00	59	9,038	0.65%
2018/03/22	124	185.31	178	184.58	180.00	-54	9,144	-0.59%	大買/大賣/
2018/03/21	61	183.62	90	184.01	184.00	-29	9,056	-0.32%
2018/03/20	57	180.81	36	181.93	180.00	21	8,976	0.23%
2018/03/19	31	182.26	52	183.48	181.00	-21	8,996	-0.23%
2018/03/16	64	182.59	31	183.10	181.50	33	9,030	0.37%
2018/03/15	84	182.54	85	183.69	182.50	-1	9,081	-0.01%
2018/03/14	62.1	178.99	22	179.64	179.00	40.1	9,056	0.44%
2018/03/13	41	180.07	76	181.39	182.50	-35	9,168	-0.38%
2018/03/12	76	178.30	109.1	178.22	178.00	-33.1	9,358	-0.35%	大賣/
2018/03/09	51	172.99	23	173.00	172.00	28	9,318	0.30%
2018/03/08	90	174.64	146	174.12	175.00	-56	9,333	-0.60%	大賣/
2018/03/07	35	165.54	29	166.71	165.50	6	9,347	0.06%
2018/03/06	83	171.31	51	173.13	169.00	32	9,398	0.34%
2018/03/05	78	175.08	78	176.64	173.00	0	9,451	0.00%
2018/03/02	64.1	174.99	65	173.78	176.50	-0.9	9,541	-0.01%
2018/03/01	57	176.72	47	176.68	177.50	10	9,597	0.10%
2018/02/27	51.1	181.45	132	181.84	178.50	-80.9	9,680	-0.84%	大賣/
2018/02/26	74	178.75	45	178.84	177.50	29	9,634	0.30%
2018/02/23	94	181.46	89	182.08	177.50	5	9,644	0.05%
2018/02/22	139	179.00	115.1	178.48	177.00	23.9	9,731	0.25%	大買/大賣/
2018/02/21	27	175.89	44	175.78	179.00	-17	9,704	-0.18%
2018/02/12	34	165.65	30	165.53	163.00	4	9,741	0.04%
2018/02/09	135.1	161.87	49	161.39	166.50	86.1	9,775	0.88%	大買/
2018/02/08	46	171.14	47	170.46	169.00	-1	9,733	-0.01%
2018/02/07	46	177.13	88	178.64	172.00	-42	9,799	-0.43%
2018/02/06	160	176.29	191	173.62	171.50	-31	9,958	-0.31%	大買/大賣/
2018/02/05	147	190.67	114	190.88	190.00	33	9,950	0.33%	大買/大賣/
2018/02/02	99	203.90	67	205.11	202.00	32	10,153	0.32%
2018/02/01	79	212.92	84	214.10	210.50	-5	10,531	-0.05%
2018/01/31	55	213.99	84	214.52	217.00	-29	10,678	-0.27%
2018/01/30	119	219.22	73	219.88	214.00	46	10,762	0.43%	大買/
2018/01/29	236	214.25	179.9	214.26	218.00	56.1	10,715	0.52%	大買/大賣/
2018/01/26	104	203.80	82	204.80	204.00	22	10,589	0.21%	大買/
2018/01/25	175	206.96	153	206.66	202.50	22	10,655	0.21%	大買/大賣/
2018/01/24	108	197.12	112	197.21	204.00	-4	10,599	-0.04%	大買/大賣/
2018/01/23	145.1	199.00	156	201.72	197.50	-10.9	10,539	-0.10%	大買/大賣/
2018/01/22	72	189.44	117	190.97	195.00	-45	10,463	-0.43%	大賣/
2018/01/19	31.1	187.90	29	189.14	184.50	2.1	10,350	0.02%
2018/01/18	27.1	193.72	14.1	195.55	190.00	13	10,387	0.12%
2018/01/17	29	195.64	8	195.44	193.50	21	10,416	0.20%
2018/01/16	71	198.13	85	197.03	200.00	-14	10,480	-0.13%
2018/01/15	20	194.43	15	196.10	195.00	5	10,543	0.05%
2018/01/12	87.1	195.46	102	195.03	194.50	-14.9	10,864	-0.14%	大賣/
2018/01/11	52	192.74	52	193.00	193.00	0	11,020	0.00%
2018/01/10	53.1	195.53	115	192.62	192.00	-62	11,461	-0.54%	大賣/
2018/01/09	69	202.07	28	208.54	200.00	41	11,546	0.36%
2018/01/08	48.1	206.81	128	204.81	207.00	-80	11,654	-0.69%	大賣/
2018/01/05	84.1	203.19	90.1	204.39	201.50	-6	11,537	-0.05%
2018/01/04	53.1	198.46	48	199.50	198.50	5.1	11,535	0.04%
2018/01/03	40	202.59	33	202.73	201.00	7	11,597	0.06%
2018/01/02	23	197.37	26	198.92	198.50	-3	11,683	-0.03%