和大 (1536)-國泰-台中券商分點個股進出

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

和大

(1536)

可現股當沖

股價
66.0
漲跌
▼0.2
漲幅
-0.30%
成交量
14,335張
產業
上市汽車類股
718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

和大 (1536)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/12/03	223.7	66.41	182.7	66.82	66.00	41	6,852	0.60%	大買/大賣/
2024/12/02	392.8	66.45	366.1	66.22	66.20	26.7	6,674	0.40%	大買/大賣/
2024/11/29	61.4	61.67	81.1	62.14	64.60	-19.7	6,081	-0.32%
2024/11/28	215.8	63.18	225.7	62.71	60.30	-10	5,885	-0.17%	大買/大賣/
2024/11/27	828.2	68.56	731.4	67.21	63.10	96.8	5,516	1.75%	大買/大賣/
2024/11/26	27.1	65.38	72.3	66.18	66.40	-45.2	4,348	-1.04%
2024/11/25	6.1	59.82	64.1	59.77	60.40	-58	4,024	-1.44%
2024/11/22	63.1	60.70	75.1	60.96	60.10	-12	4,055	-0.30%
2024/11/21	82.1	59.81	94.1	59.94	59.50	-12	4,015	-0.30%
2024/11/20	15	58.22	5.4	57.52	57.40	9.6	4,005	0.24%
2024/11/19	7.2	58.12	18	58.11	59.50	-10.8	4,063	-0.27%
2024/11/18	8	56.75	12	56.73	56.40	-4	4,109	-0.10%
2024/11/15	57.1	58.05	54.1	58.70	57.80	3	4,203	0.07%
2024/11/14	23.2	58.04	22	58.30	57.40	1.2	4,346	0.03%
2024/11/13	8.4	57.79	16	57.83	57.60	-7.6	4,420	-0.17%
2024/11/12	14.3	59.40	9.2	59.13	58.80	5.1	4,684	0.11%
2024/11/11	22.3	61.32	11	61.18	60.70	11.3	5,037	0.22%
2024/11/08	63.5	61.52	88.5	61.16	61.40	-25	5,096	-0.49%
2024/11/07	101.1	61.01	177	60.67	62.00	-75.9	5,149	-1.47%	大買/大賣/
2024/11/06	8	58.60	23.1	58.90	58.90	-15.1	4,959	-0.30%
2024/11/05	1	56.50	2	56.60	56.60	-1	5,090	-0.02%
2024/11/04	4	55.98	4	55.93	55.80	0	5,230	0.00%
2024/11/01	7	55.76	9	55.88	56.80	-2	5,353	-0.04%
2024/10/30	6	55.87	3	55.87	55.80	3	5,498	0.05%
2024/10/29	8.1	55.65	7.1	55.66	56.20	1	5,777	0.02%
2024/10/28	10.1	56.79	23	57.04	56.60	-12.9	5,860	-0.22%
2024/10/25	164.5	59.03	141	60.05	58.00	23.5	5,917	0.40%	大買/大賣/
2024/10/24	40	58.27	50	58.31	57.30	-10	5,769	-0.17%
2024/10/23	17.1	57.28	22	57.79	56.90	-4.9	5,745	-0.08%
2024/10/22	26	58.02	12.1	58.10	58.00	13.9	5,787	0.24%
2024/10/21	19.2	58.06	13	58.75	59.30	6.2	5,834	0.11%
2024/10/18	67.8	58.62	19.3	58.14	57.70	48.5	5,840	0.83%
2024/10/17	12.2	57.50	33.2	56.30	58.60	-21	5,768	-0.36%
2024/10/16	14.1	53.59	3	53.93	53.30	11.1	5,862	0.19%
2024/10/15	4.7	53.63	1	53.60	53.50	3.7	6,053	0.06%
2024/10/14	3	53.67	0	0.00	54.10	3	6,453	0.05%
2024/10/11	18.4	54.08	20	53.70	55.00	-1.6	7,001	-0.02%
2024/10/09	35.4	56.61	9	56.34	55.90	26.4	7,351	0.36%
2024/10/08	7.4	58.15	7	58.11	58.10	0.4	7,823	0.01%
2024/10/07	5	57.52	10	57.48	58.10	-5	8,322	-0.06%
2024/10/04	10	56.12	3	56.40	56.30	7	9,004	0.08%
2024/10/01	5.3	56.96	5	57.00	57.00	0.3	9,680	0.00%
2024/09/30	3	57.37	2	57.65	57.40	1	9,908	0.01%
2024/09/27	3.3	57.40	3	57.30	57.50	0.3	9,969	0.00%
2024/09/26	10.9	57.33	9	57.13	57.20	1.9	9,953	0.02%
2024/09/25	9.2	58.52	13	58.45	58.00	-3.8	9,943	-0.04%
2024/09/24	17	57.71	16.6	57.75	57.60	0.4	9,913	0.00%
2024/09/23	48.7	57.23	3	56.53	56.00	45.7	9,866	0.46%
2024/09/20	6.1	59.53	2.2	60.06	59.40	3.9	9,762	0.04%
2024/09/19	3	59.20	4.5	59.00	59.70	-1.5	9,737	-0.02%
2024/09/18	7.2	58.10	2	59.20	57.60	5.2	9,720	0.05%
2024/09/16	1	59.30	8	59.21	59.00	-7	9,691	-0.07%
2024/09/13	3.1	58.83	1	58.61	58.70	2.1	9,691	0.02%
2024/09/12	1.1	59.17	6.5	58.98	59.60	-5.4	9,694	-0.06%
2024/09/11	37.5	58.60	36	58.26	57.90	1.5	9,729	0.02%
2024/09/10	14.4	60.56	2.5	59.58	59.40	11.8	9,676	0.12%
2024/09/09	5.2	61.62	2	62.05	62.00	3.2	9,621	0.03%
2024/09/06	2	63.55	3.2	63.59	63.80	-1.2	9,602	-0.01%
2024/09/05	2	62.50	10	62.49	62.30	-8	9,584	-0.08%
2024/09/04	58.9	61.55	20.2	61.82	60.90	38.7	9,521	0.41%
2024/09/03	27.6	67.02	5.1	67.55	66.00	22.5	9,417	0.24%
2024/09/02	9	67.17	8	67.67	67.20	1	9,385	0.01%
2024/08/30	11.1	67.57	17	67.41	67.40	-5.9	9,378	-0.06%
2024/08/29	70	67.33	51.3	67.82	68.20	18.7	9,364	0.20%
2024/08/28	23.7	68.24	30	68.35	68.50	-6.3	9,326	-0.07%
2024/08/27	13	67.55	21.3	67.63	68.20	-8.3	9,385	-0.09%
2024/08/26	25	66.95	12	67.33	65.90	13	9,614	0.14%
2024/08/23	48	64.06	45	64.67	66.00	3	9,548	0.03%
2024/08/22	16.3	65.45	16	65.73	64.80	0.3	9,518	0.00%
2024/08/21	20.5	65.83	6	66.07	65.50	14.5	9,488	0.15%
2024/08/20	32.3	67.07	5.7	67.22	67.50	26.7	9,420	0.28%
2024/08/19	26.4	68.16	28	68.16	67.90	-1.6	9,461	-0.02%
2024/08/16	28.2	68.41	53.7	68.79	69.20	-25.5	9,450	-0.27%
2024/08/15	31.3	67.57	6	68.58	67.30	25.3	9,320	0.27%
2024/08/14	111.5	69.16	114	69.08	68.00	-2.5	9,214	-0.03%	大買/大賣/
2024/08/13	54.2	67.57	79.2	67.86	67.90	-25	8,917	-0.28%
2024/08/12	17.2	64.32	14	64.50	64.00	3.2	8,521	0.04%
2024/08/09	66.6	65.19	58.2	64.73	62.60	8.5	8,393	0.10%
2024/08/08	42.7	65.68	51	65.23	65.50	-8.3	8,160	-0.10%
2024/08/07	40.5	66.70	24	66.66	66.20	16.5	8,038	0.21%
2024/08/06	24.1	63.09	29.3	63.32	63.30	-5.2	7,842	-0.07%
2024/08/05	27.1	62.56	12	62.63	62.00	15.1	7,698	0.20%
2024/08/02	43.2	70.04	31.7	70.12	68.80	11.5	7,563	0.15%
2024/08/01	66.7	71.11	68.5	71.56	72.10	-1.9	7,407	-0.03%
2024/07/31	17.2	65.61	12	65.08	67.10	5.2	7,120	0.07%
2024/07/30	29	63.90	16.1	63.57	65.30	13	7,023	0.18%
2024/07/29	5.1	62.35	8	62.00	61.60	-2.9	6,925	-0.04%
2024/07/26	5.5	62.42	9	61.59	62.50	-3.5	6,932	-0.05%
2024/07/23	25	66.09	10	65.88	65.30	15	6,877	0.22%
2024/07/22	13.8	65.41	22.6	64.95	64.30	-8.8	6,827	-0.13%
2024/07/19	20.3	67.59	16.2	67.56	67.00	4.1	6,767	0.06%
2024/07/18	46.3	69.39	48.3	69.12	68.70	-2	6,739	-0.03%
2024/07/17	76.2	72.47	120.9	72.29	71.10	-44.7	6,585	-0.68%	大賣/
2024/07/16	83.3	74.21	77.5	73.95	73.80	5.8	6,361	0.09%
2024/07/15	175.3	75.62	122.8	75.48	75.00	52.5	6,172	0.85%	大買/大賣/
2024/07/12	287.9	74.24	255.5	74.09	74.50	32.4	5,798	0.56%	大買/大賣/
2024/07/11	95.3	72.77	114.8	72.87	71.60	-19.5	5,226	-0.37%	大賣/
2024/07/10	178.4	71.33	188.2	71.46	71.20	-9.8	4,822	-0.20%	大買/大賣/
2024/07/09	216.8	67.79	146	67.52	67.20	70.8	4,320	1.64%	大買/大賣/
2024/07/08	218.2	68.16	166.1	68.35	69.80	52.1	3,805	1.37%	大買/大賣/
2024/07/05	95.3	61.80	167.4	61.63	63.50	-72.1	3,146	-2.29%	大賣/
2024/07/04	75	58.05	86.3	58.02	57.80	-11.2	2,546	-0.44%
2024/07/03	2.1	56.00	5	55.98	57.20	-2.9	2,318	-0.13%
2024/07/02	6	54.75	6	54.80	54.70	0	2,245	0.00%
2024/07/01	8	54.95	2	54.80	54.90	6	2,242	0.27%
2024/06/28	6	55.52	14	55.79	55.30	-8	2,240	-0.36%
2024/06/27	16	56.37	11	55.76	55.60	5	2,251	0.22%
2024/06/26	9	55.01	6.3	54.82	54.60	2.7	2,223	0.12%
2024/06/25	4	54.55	13	54.75	55.20	-9	2,226	-0.40%
2024/06/24	5	55.18	1.3	54.88	54.80	3.8	2,225	0.17%
2024/06/21	3	56.07	5	56.10	56.00	-2	2,227	-0.09%
2024/06/20	5	56.50	8.1	56.42	56.50	-3.1	2,238	-0.14%
2024/06/19	14	56.32	9	56.37	56.30	5	2,230	0.23%
2024/06/18	25	56.56	22.2	56.35	56.80	2.8	2,210	0.13%
2024/06/17	13	55.08	2	54.95	55.00	11	2,140	0.51%
2024/06/14	0	55.00	3	54.93	54.60	-3	2,136	-0.14%
2024/06/13	1	54.60	0	0.00	54.30	1	2,131	0.05%
2024/06/12	3.1	54.25	15.3	54.62	54.20	-12.2	2,135	-0.57%
2024/06/11	6	55.20	3.2	56.13	55.00	2.8	2,117	0.13%
2024/06/07	3.2	56.38	2	56.45	56.30	1.2	2,116	0.06%
2024/06/06	13	55.81	34	55.87	55.60	-21	2,124	-0.99%
2024/06/05	2	57.00	6.3	57.25	56.70	-4.3	2,116	-0.20%
2024/06/04	3.3	58.06	4.5	57.89	57.80	-1.2	2,114	-0.06%
2024/06/03	45.5	58.88	5.3	58.13	58.00	40.3	2,109	1.91%
2024/05/31	39.4	59.05	29	58.47	59.40	10.4	2,073	0.50%
2024/05/30	69.5	58.99	50.9	58.86	59.00	18.6	1,949	0.96%
2024/05/29	4	54.70	3	55.03	54.50	1	1,654	0.06%
2024/05/28	1	55.60	2.1	55.40	55.30	-1.1	1,685	-0.06%
2024/05/27	0	55.40	26	55.41	55.60	-26	1,712	-1.52%
2024/05/24	6.1	54.76	10	54.76	55.10	-3.9	1,771	-0.22%
2024/05/23	11.7	56.78	13.2	56.87	55.10	-1.5	1,914	-0.08%
2024/05/22	27.1	56.26	28.4	56.00	55.60	-1.3	2,028	-0.06%
2024/05/21	3	53.93	4.3	54.67	55.20	-1.3	1,998	-0.06%
2024/05/20	3	53.53	3	53.67	53.60	0	1,976	0.00%
2024/05/17	2	53.60	10.1	53.50	53.50	-8.1	1,979	-0.41%
2024/05/16	4	53.05	1	53.40	53.00	3	1,998	0.15%
2024/05/15	6	53.68	0	0.00	53.20	6	2,009	0.30%
2024/05/14	11.1	53.28	3	53.27	53.10	8.1	2,016	0.40%
2024/05/10	1	52.30	3.2	52.29	52.40	-2.2	2,055	-0.11%
2024/05/09	8	52.43	0	0.00	51.70	8	2,055	0.39%
2024/05/08	2	52.70	0	0.00	53.00	2	2,041	0.10%
2024/05/07	1	52.71	1	53.10	53.20	0	2,040	0.00%
2024/05/06	6	53.67	1	54.20	53.50	5	2,042	0.24%
2024/05/03	2	55.05	0.2	54.40	54.00	1.8	2,044	0.09%
2024/05/02	4.2	54.33	1	54.30	54.80	3.2	2,053	0.16%
2024/04/30	10.1	55.15	29.3	55.45	54.50	-19.1	2,046	-0.94%
2024/04/29	14.3	54.74	1	55.00	54.80	13.3	1,987	0.67%
2024/04/26	1	54.00	1.6	54.46	54.40	-0.6	1,992	-0.03%
2024/04/25	2.3	54.63	4	54.43	54.10	-1.7	1,977	-0.08%
2024/04/24	16	54.79	40.1	55.14	55.20	-24.1	1,957	-1.23%
2024/04/23	0.1	52.60	2	52.70	52.70	-2	1,894	-0.10%
2024/04/22	1	51.91	9	52.13	51.90	-8	1,892	-0.42%
2024/04/19	10	52.40	8	53.43	52.60	2	1,883	0.11%
2024/04/18	9	53.91	3	54.20	53.90	6	1,857	0.32%
2024/04/17	0	0.00	2	51.20	51.20	-2	1,819	-0.11%
2024/04/16	13	51.14	2	52.35	50.90	11	1,817	0.61%
2024/04/15	0.1	53.90	5.1	53.16	53.30	-5	1,802	-0.28%
2024/04/12	6.1	54.48	16	54.48	54.10	-9.9	1,799	-0.55%
2024/04/11	26	55.11	5.4	55.32	55.30	20.6	1,793	1.15%
2024/04/10	13.1	55.20	26	54.73	55.20	-12.9	1,763	-0.73%
2024/04/09	5.1	52.80	4	52.83	52.40	1.1	1,669	0.06%
2024/04/08	4.2	51.72	2	52.00	52.00	2.2	1,654	0.13%
2024/04/03	2	52.10	1	52.00	52.40	1	1,650	0.06%
2024/04/02	2	52.15	0	0.00	52.00	2	1,649	0.12%
2024/04/01	2	52.45	3.3	52.14	52.80	-1.2	1,646	-0.08%
2024/03/29	3	50.90	1	50.80	50.60	2	1,632	0.12%
2024/03/28	2	51.30	2.1	51.55	51.30	0	1,631	0.00%
2024/03/27	0.1	50.70	15.1	50.79	50.70	-15	1,634	-0.92%
2024/03/26	11.2	50.70	10.1	51.19	50.50	1.1	1,663	0.06%
2024/03/25	5.1	50.88	25	50.99	50.90	-19.9	1,661	-1.20%
2024/03/22	5	51.42	10	51.70	51.60	-5	1,665	-0.30%
2024/03/21	1	51.69	26.1	51.50	51.50	-25	1,669	-1.50%
2024/03/20	3.2	51.75	8	51.38	51.10	-4.8	1,686	-0.28%
2024/03/19	0	52.40	1	52.70	51.70	-1	1,712	-0.06%
2024/03/18	0	51.78	4	52.05	52.30	-4	1,709	-0.23%
2024/03/15	13.2	51.73	4	51.30	51.00	9.2	1,720	0.54%
2024/03/14	0.1	52.90	1.7	52.84	53.00	-1.6	1,702	-0.09%
2024/03/13	3.3	53.28	4.7	53.21	52.80	-1.4	1,706	-0.08%
2024/03/12	1.1	53.22	6	53.27	53.60	-4.9	1,704	-0.29%
2024/03/11	8	52.00	0.3	52.30	52.40	7.7	1,692	0.45%
2024/03/08	1.1	52.06	6.3	52.33	52.00	-5.2	1,684	-0.31%
2024/03/07	10.4	52.87	3	52.67	52.50	7.4	1,671	0.45%
2024/03/06	11.1	53.66	3	53.67	53.60	8.1	1,654	0.49%
2024/03/05	16.4	54.15	18.2	54.41	54.10	-1.8	1,651	-0.11%
2024/03/04	18.6	55.02	23.1	54.94	54.60	-4.5	1,631	-0.27%
2024/03/01	77.5	55.20	14	55.31	55.20	63.5	1,608	3.95%
2024/02/29	31.3	55.67	17	55.66	56.40	14.3	1,567	0.91%
2024/02/27	41.6	56.10	24	56.04	56.00	17.6	1,517	1.16%
2024/02/26	36.9	57.00	95.1	56.69	57.30	-58.2	1,443	-4.03%
2024/02/23	106.7	54.06	10	53.86	54.60	96.7	1,284	7.52%	大買/
2024/02/22	6	52.18	6	52.52	52.20	0	1,048	0.00%
2024/02/21	2.1	51.21	4	51.40	51.50	-1.9	977	-0.20%
2024/02/20	2.2	51.62	0	0.00	51.70	2.2	964	0.23%
2024/02/19	12	52.09	31.2	52.19	51.90	-19.2	954	-2.01%
2024/02/16	4.2	50.96	3	51.40	51.40	1.2	934	0.13%
2024/02/15	7.2	50.54	1.2	50.52	50.60	6	913	0.66%
2024/02/05	6.1	50.67	10.2	50.41	50.80	-4.1	889	-0.46%
2024/02/02	23.7	51.37	0	0.00	51.10	23.7	870	2.73%
2024/02/01	3	52.70	0	0.00	52.60	3	833	0.36%
2024/01/31	1.3	52.44	2	52.65	52.50	-0.7	826	-0.09%
2024/01/30	6	52.63	13	52.76	52.50	-7	819	-0.85%
2024/01/29	6	53.00	1	53.00	53.10	5	813	0.61%
2024/01/26	11	53.43	8	53.58	53.70	3	803	0.37%
2024/01/25	13.7	53.26	15	52.88	53.00	-1.3	792	-0.17%
2024/01/24	1	54.30	0	0.00	54.40	1	770	0.13%
2024/01/23	12	53.53	1	53.80	53.90	11	763	1.44%
2024/01/22	3.6	53.16	4	53.35	53.60	-0.4	748	-0.05%
2024/01/19	0.1	53.41	0	0.00	53.60	0.1	723	0.01%
2024/01/18	0.2	53.81	5	53.76	53.50	-4.8	716	-0.67%
2024/01/17	6.2	54.69	2.1	54.50	54.20	4.1	706	0.58%
2024/01/16	4.8	55.60	0	0.00	55.50	4.8	688	0.70%
2024/01/15	1.2	56.44	0	0.00	56.50	1.2	681	0.18%
2024/01/12	2.1	56.58	0	0.00	56.20	2.1	687	0.31%
2024/01/11	8.3	55.66	1.5	55.80	56.20	6.8	687	0.99%
2024/01/10	13.2	56.13	3	56.27	56.20	10.2	679	1.49%
2024/01/09	5.3	56.62	3.2	56.71	56.70	2.1	672	0.32%
2024/01/08	7	57.97	3	58.03	57.30	4	660	0.60%
2024/01/05	14.6	58.00	1	58.10	57.70	13.6	651	2.09%
2024/01/04	3.3	58.91	4	58.85	58.40	-0.7	634	-0.11%
2024/01/02	0	60.03	0	60.20	59.80	0	619	0.00%
2023/12/29	0.6	59.80	2	59.60	59.70	-1.4	615	-0.22%
2023/12/28	8.1	59.81	0	0.00	59.80	8.1	617	1.31%
2023/12/27	12	59.67	4	59.60	59.60	8	618	1.29%
2023/12/26	12.3	60.07	1.1	60.50	60.10	11.2	632	1.77%
2023/12/25	12.1	59.56	0	0.00	59.60	12.1	620	1.95%
2023/12/22	9	59.01	0	0.00	58.90	9	614	1.47%
2023/12/21	11.2	58.74	5	58.74	58.70	6.2	605	1.03%
2023/12/20	11	59.64	0	0.00	59.90	11	569	1.93%
2023/12/19	15.5	59.90	0	0.00	59.80	15.5	558	2.78%
2023/12/18	6	60.43	0	0.00	60.60	6	537	1.12%
2023/12/15	9.2	60.99	1	61.50	60.80	8.2	527	1.55%
2023/12/14	12.6	60.58	9	60.72	60.50	3.6	509	0.70%
2023/12/13	11	61.33	0	0.00	61.20	11	475	2.31%
2023/12/12	10	61.36	0	0.00	61.60	10	476	2.10%
2023/12/11	5	62.00	1.4	62.29	62.30	3.7	461	0.79%
2023/12/08	4.2	62.80	0	0.00	62.40	4.2	471	0.89%
2023/12/07	1	63.03	0	0.00	63.00	1	466	0.22%
2023/12/06	0	63.80	0	0.00	63.90	0	456	0.00%
2023/12/05	10.1	63.70	0	0.00	63.40	10.1	452	2.24%
2023/12/04	33	64.34	0	64.40	64.30	33	443	7.44%
2023/12/01	3	64.03	2	64.20	64.80	1	439	0.23%
2023/11/30	0	0.00	3.1	64.40	64.10	-3.1	430	-0.71%
2023/11/29	0	0.00	1	64.20	64.00	-1	423	-0.24%
2023/11/27	1.1	63.40	0	0.00	63.00	1.1	418	0.25%
2023/11/24	2	63.70	2	63.81	63.90	0	414	-0.01%
2023/11/21	0.1	63.70	0	0.00	63.50	0.1	405	0.03%
2023/11/17	2.1	63.20	1	63.20	63.40	1.1	400	0.27%
2023/11/16	0.1	63.30	0	0.00	63.40	0.1	401	0.01%
2023/11/15	1	62.90	1	63.60	63.50	0	404	0.00%
2023/11/14	0	0.00	1	63.00	62.70	-1	416	-0.24%
2023/11/08	0	63.50	0	0.00	63.70	0	436	0.01%
2023/11/06	0	0.00	0.1	63.68	63.50	-0.1	465	-0.02%
2023/11/03	1	62.90	0	0.00	63.00	1	479	0.21%
2023/10/26	0	62.60	0.7	62.24	62.10	-0.6	516	-0.13%
2023/10/24	2	61.90	1	61.80	62.10	1	525	0.19%
2023/10/23	4.1	62.25	0	0.00	61.90	4.1	531	0.76%
2023/10/20	1.1	61.61	0	0.00	62.30	1.1	533	0.20%
2023/10/19	3.1	63.90	1	63.30	63.30	2.1	532	0.39%
2023/10/18	0	0.00	1	64.60	65.30	-1	529	-0.19%
2023/10/17	0	65.40	0	0.00	65.00	0	528	0.00%
2023/10/16	0.2	65.90	0	0.00	65.40	0.2	545	0.03%
2023/10/13	2	65.80	0	0.00	65.90	2	562	0.36%
2023/10/12	0	0.00	2	65.90	66.00	-2	572	-0.35%
2023/10/11	0	65.80	3	65.97	66.20	-3	583	-0.51%
2023/10/05	0	65.70	0	0.00	65.40	0	604	0.00%
2023/10/04	4	65.25	16	65.53	65.40	-12	634	-1.89%
2023/10/02	26	67.82	22.7	66.77	67.70	3.3	633	0.53%
2023/09/28	2.1	63.80	1	64.10	63.90	1.1	620	0.17%
2023/09/27	5	63.90	0.1	64.10	63.90	5	627	0.79%
2023/09/26	2.6	65.02	1	64.20	65.00	1.6	634	0.26%
2023/09/25	0.3	65.60	1	65.80	65.70	-0.7	649	-0.11%
2023/09/22	0.1	65.43	3.4	65.68	65.50	-3.3	666	-0.50%
2023/09/21	0	66.20	0	66.90	66.00	0	671	0.00%
2023/09/20	0	66.30	1	66.41	66.50	-1	674	-0.15%
2023/09/19	2	66.60	1	67.00	66.40	1	687	0.15%
2023/09/18	0.2	66.02	0	66.00	66.00	0.2	695	0.02%
2023/09/15	7	65.80	1.1	66.02	65.60	5.9	702	0.84%
2023/09/14	0.1	66.30	0	0.00	66.60	0.1	703	0.01%
2023/09/13	2.1	67.15	9.4	67.17	66.60	-7.3	718	-1.02%
2023/09/12	2	65.90	4.1	65.88	66.00	-2.1	734	-0.28%
2023/09/11	2	64.30	0	0.00	64.70	2	770	0.26%
2023/09/07	2.1	65.34	0	0.00	65.50	2.1	867	0.25%
2023/09/06	6.1	65.59	0	0.00	65.20	6.1	893	0.68%
2023/09/05	1	66.00	1	66.10	66.10	0	927	0.00%
2023/09/04	4.1	66.28	3.1	66.17	66.00	1.1	934	0.11%
2023/09/01	1	65.50	1.9	65.85	65.90	-0.9	942	-0.10%
2023/08/31	2	65.20	0	0.00	65.60	2	947	0.21%
2023/08/28	6	65.30	0	0.00	64.40	6	955	0.63%
2023/08/25	0	0.00	3	65.17	65.00	-3	958	-0.31%
2023/08/24	1.3	63.98	0	0.00	64.20	1.3	958	0.13%
2023/08/23	0	0.00	1	63.70	63.90	-1	959	-0.10%
2023/08/22	0	0.00	6	63.60	63.60	-6	966	-0.62%
2023/08/18	1	65.10	8.4	65.45	65.00	-7.4	966	-0.76%
2023/08/17	1	63.30	0	0.00	63.90	1	951	0.11%
2023/08/16	3	62.43	0	0.00	62.80	3	958	0.32%
2023/08/14	1.6	62.59	1	62.10	62.40	0.6	963	0.06%
2023/08/11	10	63.51	0	0.00	63.70	10	962	1.04%
2023/08/10	2.4	63.04	2.4	63.02	63.40	0	958	0.00%
2023/08/09	3.2	64.28	0	0.00	64.10	3.2	943	0.34%
2023/08/08	1.6	65.03	0	0.00	65.00	1.6	933	0.17%
2023/08/07	5.7	65.66	0	0.00	65.40	5.7	927	0.61%
2023/08/04	1	66.00	0	0.00	66.00	1	932	0.11%
2023/08/02	4.1	66.45	2	66.70	66.00	2.1	930	0.22%
2023/08/01	1	66.60	0	0.00	66.60	1	921	0.11%
2023/07/31	0.2	67.40	1.1	67.48	66.70	-0.9	920	-0.10%
2023/07/28	1	67.00	2	67.45	67.50	-1	914	-0.11%
2023/07/27	1.1	67.01	3.5	66.91	66.80	-2.4	914	-0.26%
2023/07/26	5	66.48	0	0.00	66.20	5	914	0.55%
2023/07/25	1	66.20	0	0.00	66.70	1	913	0.11%
2023/07/24	5.1	66.30	1	67.80	66.20	4.1	914	0.45%
2023/07/21	0.1	67.48	0	0.00	67.10	0.1	923	0.01%
2023/07/20	2	67.80	2	68.00	67.70	0	935	0.00%
2023/07/19	3.4	67.14	4	67.77	67.10	-0.7	932	-0.07%
2023/07/18	9.3	66.47	7	66.23	66.40	2.3	934	0.25%
2023/07/17	5.2	67.53	0	0.00	67.20	5.2	929	0.56%
2023/07/14	10.9	67.34	0	0.00	67.40	10.9	923	1.18%
2023/07/13	3	68.07	0	68.80	67.80	3	921	0.33%
2023/07/12	6.3	68.45	3	68.20	68.20	3.3	919	0.36%
2023/07/11	19.3	68.63	9	68.63	68.90	10.3	929	1.11%
2023/07/10	8	70.15	0	0.00	70.00	8	904	0.88%
2023/07/07	0.1	70.40	0	0.00	70.10	0.1	909	0.01%
2023/07/06	0.1	70.70	0.3	71.00	70.70	-0.2	907	-0.03%
2023/07/05	7	70.91	0	0.00	70.80	7	910	0.77%
2023/07/04	3	70.67	0	0.00	70.40	3	905	0.33%
2023/07/03	4.5	70.48	2.4	70.72	70.50	2.1	898	0.24%
2023/06/30	3.4	71.65	10	71.57	71.90	-6.6	884	-0.75%
2023/06/29	0.1	70.80	0	0.00	70.80	0.1	873	0.01%
2023/06/28	3.1	70.41	0	0.00	70.60	3.1	876	0.35%
2023/06/27	5.1	70.82	0	0.00	70.50	5.1	875	0.58%
2023/06/26	2	71.20	1	71.20	71.10	1	864	0.12%
2023/06/21	5	71.78	0	0.00	72.00	5	865	0.58%
2023/06/20	19.5	71.57	9	71.50	71.40	10.5	864	1.22%
2023/06/19	5.2	71.93	3.1	71.84	71.70	2.2	864	0.25%
2023/06/16	25.1	72.96	11.1	73.46	72.70	14	853	1.64%
2023/06/15	26	74.23	0.1	74.20	74.40	25.9	826	3.14%
2023/06/14	14.6	74.89	64.2	75.21	74.80	-49.6	794	-6.25%
2023/06/13	2.2	73.00	20	72.87	72.90	-17.8	746	-2.38%
2023/06/12	22	72.60	2	72.40	72.00	20	729	2.75%
2023/06/09	3.1	73.38	15	73.72	73.50	-11.9	714	-1.67%
2023/06/08	1.3	71.80	0	0.00	71.30	1.3	696	0.19%
2023/06/07	3	71.07	3	71.80	72.20	0	719	0.00%
2023/06/06	2.3	71.93	0	0.00	71.20	2.3	730	0.31%
2023/06/05	4	72.78	0.7	72.68	72.30	3.4	786	0.43%
2023/06/02	2.2	72.38	9	72.29	72.30	-6.8	796	-0.85%
2023/06/01	0.1	72.10	0	0.00	72.00	0.1	804	0.01%
2023/05/31	11.1	72.20	3	72.23	72.20	8.1	813	0.99%
2023/05/30	0	0.00	4.1	71.53	72.00	-4.1	820	-0.49%
2023/05/29	0	0.00	0.1	71.10	71.40	-0.1	831	-0.02%
2023/05/26	0.2	70.86	0	0.00	70.60	0.2	844	0.02%
2023/05/25	0.3	71.80	6	71.60	71.50	-5.7	845	-0.68%
2023/05/24	0	72.30	0	0.00	72.30	0	852	0.00%
2023/05/23	9	72.59	7	72.50	72.40	2	874	0.23%
2023/05/22	2.2	72.02	1.2	72.53	72.40	1	882	0.11%
2023/05/18	0.1	71.60	0	0.00	71.30	0.1	879	0.01%
2023/05/17	0	0.00	2.4	71.29	71.60	-2.4	885	-0.28%
2023/05/15	1	69.30	1	69.10	69.40	0	889	0.00%
2023/05/12	5.1	69.91	0	70.10	69.70	5	895	0.56%
2023/05/11	5.1	69.91	0	70.10	69.90	5	905	0.56%
2023/05/10	0	0.00	1	71.50	71.20	-1	915	-0.11%
2023/05/09	1.1	69.93	22	69.80	70.00	-20.9	920	-2.28%
2023/05/08	0	0.00	28	70.42	70.40	-28	930	-3.01%
2023/05/05	0	0.00	0.1	70.50	70.30	-0.1	959	-0.01%
2023/05/04	3	70.50	0	0.00	70.30	3	977	0.31%
2023/05/02	0	70.50	1	71.30	71.00	-1	1,024	-0.10%
2023/04/28	1	70.00	1	69.90	70.50	0	1,078	0.00%
2023/04/27	0.1	69.70	0	0.00	69.20	0.1	1,077	0.01%
2023/04/26	10.2	68.06	6	68.13	68.80	4.2	1,079	0.39%
2023/04/25	7	69.22	0	0.00	69.00	7	1,073	0.66%
2023/04/24	1.1	70.57	0	0.00	70.60	1.1	1,064	0.11%
2023/04/21	8.1	70.94	0	0.00	70.60	8.1	1,066	0.76%
2023/04/20	1.3	72.32	0	0.00	72.00	1.3	1,072	0.12%
2023/04/19	9.1	73.70	2.1	73.81	73.40	6.9	1,078	0.64%
2023/04/18	4	73.63	0	0.00	73.30	4	1,094	0.37%
2023/04/17	6	73.88	2	74.25	73.70	4	1,137	0.35%
2023/04/14	2	74.20	10	73.59	74.10	-8	1,190	-0.67%
2023/04/13	6.1	72.92	14.1	72.90	72.60	-8	1,217	-0.66%
2023/04/12	11	73.26	1	73.40	73.20	10	1,243	0.80%
2023/04/11	1	73.00	11	72.92	72.80	-10	1,280	-0.78%
2023/04/10	1.5	72.86	2.1	73.17	73.00	-0.6	1,290	-0.05%
2023/04/07	0	72.45	0.1	72.20	72.20	-0.1	1,281	-0.01%
2023/04/06	0	71.87	1	71.80	71.90	-1	1,280	-0.08%
2023/03/31	0.7	72.23	0.2	72.10	71.90	0.5	1,288	0.04%
2023/03/30	2	72.45	0	0.00	72.10	2	1,292	0.15%
2023/03/29	0.3	72.30	2	72.10	72.30	-1.7	1,300	-0.13%
2023/03/28	1.3	71.49	0	71.70	71.20	1.3	1,316	0.10%
2023/03/27	2.1	72.55	0	0.00	72.20	2.1	1,320	0.16%
2023/03/24	4.4	73.13	2.1	73.21	73.00	2.3	1,350	0.17%
2023/03/23	2	72.50	5	72.90	72.70	-3	1,349	-0.22%
2023/03/22	5	71.90	0	0.00	72.20	5	1,364	0.37%
2023/03/21	0.2	71.84	0	0.00	71.10	0.2	1,405	0.01%
2023/03/20	0.1	71.01	0	0.00	71.00	0.1	1,464	0.00%
2023/03/17	0.1	71.20	0	0.00	70.80	0.1	1,475	0.00%
2023/03/16	6.1	70.87	8.1	71.05	70.30	-2.1	1,477	-0.14%
2023/03/15	5.1	72.24	0	0.00	71.70	5.1	1,470	0.35%
2023/03/14	15.2	72.03	2	72.40	72.00	13.2	1,486	0.89%
2023/03/13	1.2	72.71	4	72.23	72.80	-2.8	1,495	-0.19%
2023/03/10	3.1	74.44	1	73.24	73.20	2	1,505	0.14%
2023/03/09	2	74.10	4	74.15	74.00	-2	1,507	-0.13%
2023/03/08	11.8	75.51	77.1	75.59	75.40	-65.3	1,513	-4.31%
2023/03/07	4.1	73.15	0.1	73.30	73.50	4	1,513	0.26%
2023/03/06	0	0.00	2	73.10	72.80	-2	1,524	-0.13%
2023/03/03	0.1	71.45	1	71.60	71.70	-0.9	1,525	-0.06%
2023/03/02	6	71.12	1	71.20	71.10	5	1,545	0.33%
2023/03/01	1.3	71.89	4	71.65	71.70	-2.7	1,542	-0.18%
2023/02/24	3.2	72.49	3	72.87	72.40	0.2	1,546	0.01%
2023/02/23	4	73.05	2.4	72.97	72.80	1.6	1,549	0.11%
2023/02/22	9.3	72.41	5	72.70	72.50	4.3	1,573	0.27%
2023/02/21	14.5	74.30	9.8	74.42	73.70	4.8	1,575	0.30%
2023/02/20	2	73.45	11.1	73.19	73.50	-9.1	1,573	-0.58%
2023/02/17	0.5	72.79	0.1	72.78	72.60	0.5	1,605	0.03%
2023/02/16	1	72.70	25	72.67	72.60	-24	1,670	-1.44%
2023/02/14	1.1	71.93	0	72.20	71.60	1.1	1,841	0.06%
2023/02/13	0.1	72.07	0	72.00	71.90	0.1	1,864	0.00%
2023/02/10	2.3	72.61	3.3	72.43	72.40	-0.9	1,901	-0.05%
2023/02/09	0	73.10	1	73.10	72.90	-1	1,908	-0.05%
2023/02/08	0.2	72.60	6	72.60	72.40	-5.8	1,903	-0.30%
2023/02/07	8.4	73.08	0	0.00	72.40	8.4	1,897	0.45%
2023/02/06	0	73.54	4	73.90	73.10	-4	1,892	-0.21%
2023/02/03	42	74.20	74	73.81	73.70	-32	1,917	-1.67%
2023/02/02	6	73.07	16	73.07	73.40	-10	1,902	-0.52%
2023/02/01	8	73.03	5	73.12	73.00	3	1,924	0.16%
2023/01/31	27	72.43	9	71.97	72.00	18	1,916	0.94%
2023/01/30	17.3	72.10	27.1	72.12	71.60	-9.8	1,917	-0.51%
2023/01/13	0	0.00	3	68.23	68.30	-3	2,011	-0.15%
2023/01/12	3.2	67.69	0	67.80	67.50	3.1	2,078	0.15%
2023/01/11	2	68.00	7	68.03	68.10	-5	2,129	-0.23%
2023/01/10	7	68.36	0	0.00	67.80	7	2,175	0.32%
2023/01/09	2	67.21	0	0.00	67.60	2	2,221	0.09%
2023/01/06	2.4	66.38	3	66.90	67.00	-0.6	2,226	-0.03%
2023/01/05	14	66.55	20	67.07	66.30	-6	2,256	-0.27%
2023/01/04	16.1	65.71	3	66.70	65.70	13.1	2,250	0.58%
2023/01/03	18.2	66.26	6	66.23	67.00	12.2	2,251	0.54%
2022/12/30	13	67.80	1	67.79	67.00	12	2,274	0.53%
2022/12/29	23.4	67.18	5	67.14	66.80	18.4	2,311	0.79%
2022/12/28	9	69.11	0	0.00	69.10	9	2,325	0.39%
2022/12/27	1	70.80	0	71.10	70.60	1	2,379	0.04%
2022/12/26	2	70.75	0	0.00	70.70	2	2,424	0.08%
2022/12/23	23.1	69.68	0	0.00	70.40	23.1	2,535	0.91%
2022/12/22	18.1	70.53	3	70.43	70.80	15.1	2,615	0.58%
2022/12/21	10.6	70.84	2	71.00	70.00	8.6	2,716	0.32%
2022/12/20	24.1	71.61	5	71.44	70.50	19.1	2,824	0.68%
2022/12/19	7	72.69	4	72.80	72.70	3	2,875	0.11%
2022/12/16	27.6	74.04	7.6	74.53	73.40	20	2,918	0.68%
2022/12/15	10.1	76.20	5.1	76.40	76.10	5.1	2,919	0.17%
2022/12/14	5	76.48	3	76.20	76.30	2	2,938	0.07%
2022/12/13	22	77.11	13.1	76.72	76.20	8.9	2,997	0.30%
2022/12/12	32.4	76.94	23.2	76.40	77.20	9.2	3,025	0.31%
2022/12/09	3	74.67	2	74.40	74.10	1	3,037	0.03%
2022/12/08	5	74.10	9	73.31	74.10	-4	3,216	-0.12%
2022/12/07	2.2	73.26	2	72.95	72.60	0.2	3,444	0.00%
2022/12/06	10.5	74.51	2	74.30	73.60	8.5	3,546	0.24%
2022/12/05	1	76.00	4.1	75.71	75.50	-3.1	3,605	-0.09%
2022/12/02	38	75.74	47	76.44	75.80	-9	3,686	-0.24%
2022/12/01	9	75.10	3.1	75.08	75.00	5.9	3,694	0.16%
2022/11/30	9	74.91	3	75.30	75.00	6	3,685	0.16%
2022/11/29	25.2	74.81	8	74.98	75.30	17.2	3,713	0.46%
2022/11/28	15.1	73.14	6	73.37	73.40	9.1	3,765	0.24%
2022/11/25	1	72.80	2.1	73.19	72.60	-1.1	3,804	-0.03%
2022/11/24	2	72.75	3	73.33	72.80	-1	3,860	-0.03%
2022/11/23	1.1	71.81	0	0.00	72.20	1.1	3,982	0.03%
2022/11/22	10.2	71.06	2	71.10	71.50	8.2	4,188	0.20%
2022/11/21	2	72.20	1	72.40	71.50	1	4,266	0.02%
2022/11/18	18	72.47	5	72.86	71.70	13	4,257	0.31%
2022/11/17	2	72.40	2	72.05	72.20	0	4,239	0.00%
2022/11/16	5	71.92	3	72.20	71.50	2	4,242	0.05%
2022/11/15	19.2	71.72	7	72.31	72.10	12.2	4,247	0.29%
2022/11/14	36.1	71.59	28	72.58	73.10	8.1	4,220	0.19%
2022/11/11	91	72.77	6	72.80	71.50	85	4,185	2.03%
2022/11/10	53.1	75.86	10	76.09	74.60	43.1	4,083	1.06%
2022/11/09	0.2	77.23	2	78.00	77.60	-1.9	4,021	-0.05%
2022/11/08	0	0.00	3.4	78.05	76.00	-3.4	4,008	-0.08%
2022/11/07	2.1	76.39	22	76.39	76.60	-19.9	4,009	-0.50%
2022/11/04	2.1	75.69	0	0.00	75.70	2.1	4,017	0.05%
2022/11/03	2	75.10	1	76.00	76.00	1	4,018	0.02%
2022/11/02	2	76.35	0	0.00	76.10	2	4,029	0.05%
2022/11/01	5	75.86	10	75.74	76.50	-5	4,059	-0.12%
2022/10/31	3	74.87	2.1	74.85	74.80	0.9	4,049	0.02%
2022/10/28	16.1	75.23	2	76.10	73.50	14.1	4,073	0.35%
2022/10/27	3.1	76.65	9	76.53	77.50	-5.9	4,062	-0.14%
2022/10/26	7.4	75.33	8	76.08	75.70	-0.6	4,110	-0.02%
2022/10/25	29	75.72	30.1	76.13	75.90	-1.1	4,158	-0.03%
2022/10/24	26	75.40	21	75.50	74.80	5	4,229	0.12%
2022/10/21	23	73.28	32	74.00	74.00	-9	4,204	-0.21%
2022/10/20	15.5	72.11	8.1	72.40	72.10	7.4	4,139	0.18%
2022/10/19	32.3	75.32	12	74.70	74.60	20.3	4,066	0.50%
2022/10/18	30.1	76.65	28	77.29	76.90	2.1	4,015	0.05%
2022/10/17	15.1	77.88	15	77.75	77.80	0.1	4,016	0.00%
2022/10/14	2.4	82.09	9	82.60	81.50	-6.6	3,965	-0.17%
2022/10/13	20.1	80.64	9	79.97	79.40	11	3,979	0.28%
2022/10/12	5	84.13	9	83.94	84.20	-4	3,953	-0.10%
2022/10/11	14.2	83.95	10	84.41	83.70	4.2	3,950	0.11%
2022/10/07	14.1	87.72	21.5	87.37	87.30	-7.4	3,930	-0.19%
2022/10/06	14	91.52	13	92.25	90.50	1	3,886	0.03%
2022/10/05	8.1	92.93	10	93.24	92.20	-2	3,857	-0.05%
2022/10/04	22.1	93.17	20	92.63	92.40	2	3,826	0.05%
2022/10/03	25	91.32	37	90.97	90.60	-12	3,793	-0.32%
2022/09/30	39.1	88.40	32	90.46	91.50	7	3,754	0.19%
2022/09/29	26	91.84	23.1	92.70	91.20	3	3,650	0.08%
2022/09/28	28	91.47	26.1	92.81	90.20	1.9	3,571	0.05%
2022/09/27	67	92.51	52.1	91.67	93.50	15	3,465	0.43%
2022/09/26	9	89.81	22	89.82	88.20	-13	3,349	-0.39%
2022/09/23	11.1	92.11	6	91.60	91.50	5.1	3,295	0.15%
2022/09/22	5	93.02	5.6	92.72	94.00	-0.6	3,260	-0.02%
2022/09/21	10.2	92.58	3	92.83	92.70	7.2	3,239	0.22%
2022/09/20	45.2	94.84	43.7	94.26	93.70	1.5	3,213	0.05%
2022/09/19	53	92.49	107.1	92.04	92.90	-54.1	3,153	-1.72%	大賣/
2022/09/16	15.5	94.06	20.1	94.08	92.50	-4.6	3,086	-0.15%
2022/09/15	73.9	95.87	45.1	95.23	93.80	28.9	3,022	0.95%
2022/09/14	93.3	95.48	127.3	94.97	95.00	-34	2,843	-1.20%	大賣/
2022/09/13	35	91.89	46.4	92.00	92.10	-11.4	2,618	-0.43%
2022/09/12	9.1	90.19	6.3	90.17	90.30	2.8	2,510	0.11%
2022/09/08	23	88.51	28.3	88.68	89.50	-5.3	2,434	-0.22%
2022/09/07	6	85.27	9	84.52	85.60	-3	2,340	-0.13%
2022/09/06	1.1	84.70	3	84.83	84.40	-1.9	2,307	-0.08%
2022/09/05	3	85.47	2.1	84.82	84.10	0.9	2,287	0.04%
2022/09/02	24.1	89.36	19	89.48	87.60	5	2,233	0.22%
2022/09/01	4	87.75	9	87.79	88.10	-5	2,120	-0.23%
2022/08/31	6.2	87.36	10.1	87.60	87.80	-3.9	2,064	-0.19%
2022/08/30	25	87.85	23.1	87.99	87.20	2	1,991	0.10%
2022/08/29	22.2	87.25	31.1	87.57	88.00	-8.9	1,842	-0.48%
2022/08/26	8	84.53	17.7	86.00	86.10	-9.7	1,628	-0.59%
2022/08/25	0	0.00	5	78.36	78.30	-5	1,532	-0.33%
2022/08/24	1	78.40	2	78.20	77.30	-1	1,525	-0.07%
2022/08/23	5.1	75.08	7.1	76.11	76.80	-2	1,515	-0.13%
2022/08/22	19	76.86	10	76.21	75.50	9	1,508	0.60%
2022/08/19	4.1	79.19	1	79.50	79.40	3.1	1,487	0.21%
2022/08/18	5	78.54	11	78.65	79.90	-6	1,474	-0.41%
2022/08/17	3.2	77.38	2	76.95	77.20	1.2	1,445	0.08%
2022/08/16	1	77.50	8	77.10	77.30	-7	1,434	-0.49%
2022/08/15	12	75.77	12	76.84	76.60	0	1,428	0.00%
2022/08/12	16	77.67	17	76.78	76.30	-1	1,423	-0.07%
2022/08/11	5	77.56	0	0.00	77.60	5	1,384	0.36%
2022/08/10	5.1	78.03	3	78.30	77.50	2.1	1,373	0.15%
2022/08/09	1	78.40	2	78.60	78.50	-1	1,372	-0.07%
2022/08/08	11	77.55	5.4	76.22	77.60	5.6	1,358	0.41%
2022/08/05	3	79.70	0.1	80.91	80.20	2.9	1,330	0.22%
2022/08/04	16	80.97	14.2	79.47	80.00	1.8	1,320	0.13%
2022/08/03	3	81.80	4	82.00	82.20	-1	1,284	-0.08%
2022/08/02	9	81.46	18.3	81.69	82.00	-9.3	1,265	-0.73%
2022/08/01	77.1	81.77	44.5	81.84	80.80	32.6	1,202	2.71%
2022/07/29	22	79.46	39.1	80.00	81.40	-17.1	1,127	-1.51%
2022/07/28	9	75.28	12	74.95	74.70	-3	1,008	-0.30%
2022/07/27	0.4	74.60	2	74.65	75.10	-1.6	996	-0.16%
2022/07/26	5	74.20	2	73.85	73.80	3	986	0.30%
2022/07/25	0	0.00	0	74.40	74.80	0	980	0.00%
2022/07/22	6	74.52	3	74.73	74.10	3	968	0.31%
2022/07/21	2	75.40	13	75.00	74.70	-11	925	-1.19%
2022/07/20	1	75.10	8.3	75.40	76.00	-7.3	910	-0.80%
2022/07/19	4	75.75	11	75.45	74.60	-7	882	-0.79%
2022/07/18	16	75.23	16	75.15	75.20	0	856	0.00%
2022/07/15	9.1	70.85	15	72.58	73.90	-5.9	821	-0.72%
2022/07/14	2	70.20	2	70.30	70.10	0	779	0.00%
2022/07/13	2	69.05	12	68.27	68.00	-10	759	-1.32%
2022/07/12	2	67.10	2.2	66.24	68.20	-0.2	726	-0.03%
2022/07/11	3.2	66.74	3	64.77	66.80	0.2	698	0.03%
2022/07/08	0	0.00	2.1	61.74	62.40	-2.1	675	-0.32%
2022/07/07	0	0.00	1	59.90	59.90	-1	672	-0.15%
2022/07/06	3.3	58.30	1	58.63	58.60	2.3	678	0.33%
2022/07/05	0	60.00	0	0.00	59.10	0	682	0.00%
2022/07/04	0.2	59.59	0	59.80	59.10	0.2	695	0.03%
2022/07/01	1	60.00	2	60.10	59.90	-1	693	-0.14%
2022/06/30	2	60.75	8	61.02	61.20	-6	672	-0.90%
2022/06/29	0.2	63.87	2	64.00	63.30	-1.8	657	-0.27%
2022/06/28	1	65.80	1	66.00	66.20	0	655	0.00%
2022/06/27	5	67.22	8	67.18	67.20	-3	661	-0.45%
2022/06/24	2.1	66.52	0	67.00	66.40	2.1	652	0.32%
2022/06/23	2.6	66.15	50	66.62	66.50	-47.5	643	-7.37%
2022/06/22	38.3	68.42	0	0.00	67.20	38.3	630	6.07%
2022/06/21	4	69.05	1	69.70	69.30	3	623	0.48%
2022/06/20	2.1	69.60	105	70.84	69.10	-102.9	615	-16.73%	大賣/鉅額交易
2022/06/17	11	72.64	0	0.00	71.80	11	608	1.81%
2022/06/16	35	74.41	0	0.00	73.20	35	605	5.78%
2022/06/15	0	0.00	3.2	74.72	74.90	-3.2	607	-0.53%
2022/06/14	1.1	72.54	49	72.91	73.70	-47.9	604	-7.93%
2022/06/13	0.5	74.52	0	0.00	73.90	0.5	602	0.08%
2022/06/10	4	75.50	0	0.00	75.80	4	597	0.67%
2022/06/09	0	0.00	2	75.20	74.90	-2	597	-0.33%
2022/06/08	1.1	74.13	0	0.00	74.10	1.1	591	0.19%
2022/06/07	10	74.10	10	74.40	74.40	0	596	0.00%
2022/06/06	0	0.00	27	74.43	74.30	-27	599	-4.51%
2022/06/02	16	74.91	0	0.00	74.90	16	624	2.56%
2022/06/01	0	0.00	1	76.00	75.30	-1	645	-0.16%
2022/05/31	42	75.16	2	74.90	75.40	40	652	6.13%
2022/05/30	0	0.00	51	74.87	75.00	-51	645	-7.91%
2022/05/27	19	73.22	18	73.90	73.30	1	635	0.16%
2022/05/26	31	73.26	0	0.00	72.90	31	629	4.93%
2022/05/25	0	0.00	20	74.14	73.70	-20	629	-3.18%
2022/05/24	0.1	72.40	0	0.00	72.20	0.1	633	0.01%
2022/05/23	2	73.00	1	74.00	73.20	1	629	0.16%
2022/05/20	30	73.80	9	72.96	73.50	21	630	3.33%
2022/05/19	1	70.50	5	70.20	71.00	-4	618	-0.65%
2022/05/18	36.1	71.86	2	71.40	71.50	34.1	617	5.52%
2022/05/17	42	70.56	0	0.00	71.10	42	606	6.93%
2022/05/16	2.4	69.07	0	0.00	69.10	2.4	599	0.39%
2022/05/13	9.2	69.09	64	69.09	69.90	-54.8	598	-9.16%
2022/05/12	13.2	71.03	27	71.16	69.90	-13.8	591	-2.33%
2022/05/11	1	72.00	1	73.30	73.00	0	586	0.00%
2022/05/10	6	71.95	63	71.51	72.50	-57	590	-9.65%
2022/05/09	4	74.25	85	73.96	73.50	-81	589	-13.74%
2022/05/06	35	75.03	1	74.80	75.00	34	591	5.75%
2022/05/05	0	0.00	42	75.62	75.80	-42	599	-7.00%
2022/05/04	2	74.90	41	74.77	74.80	-39	601	-6.49%
2022/05/03	0	0.00	30	75.21	75.50	-30	615	-4.87%
2022/04/29	0	0.00	8	75.40	75.60	-8	640	-1.25%
2022/04/28	2	74.40	2	75.30	75.30	0	666	0.00%
2022/04/27	9.1	74.33	147	74.24	74.20	-137.9	681	-20.23%	大賣/鉅額交易
2022/04/26	187	76.51	48	75.17	76.00	139	677	20.50%	大買/鉅額交易
2022/04/25	71	75.61	4	75.50	75.20	67	679	9.86%
2022/04/22	4	77.63	67	77.82	78.00	-63	683	-9.22%
2022/04/21	152	79.63	22.1	78.78	78.60	129.9	692	18.76%	大買/鉅額交易
2022/04/20	0	0.00	16	77.84	77.90	-16	686	-2.33%
2022/04/19	44	76.34	44	76.70	77.00	0	689	0.00%
2022/04/18	43	76.98	0	0.00	76.80	43	686	6.26%
2022/04/15	34	78.48	0	0.00	78.20	34	700	4.86%
2022/04/14	61	79.14	0	0.00	79.30	61	707	8.62%
2022/04/13	44	77.35	12	77.83	78.20	32	726	4.41%
2022/04/12	67	77.59	420	76.52	76.80	-353	730	-48.30%	大賣/鉅額交易
2022/04/11	113	78.37	253	78.99	78.50	-140	720	-19.43%	大買/大賣/鉅額交易
2022/04/08	283.1	79.34	294	78.00	78.80	-10.9	713	-1.53%	大買/大賣/
2022/04/07	39	79.57	4	78.98	79.10	35	699	5.01%
2022/04/06	1	80.50	1	80.40	80.20	0	697	0.00%
2022/04/01	20	80.41	1	80.80	81.30	19	700	2.71%
2022/03/31	358	81.32	4	81.27	81.50	354	701	50.43%	大買/鉅額交易
2022/03/30	5	80.74	73	80.60	80.40	-68	698	-9.74%
2022/03/29	37	79.12	127	79.75	79.90	-90	694	-12.95%	大賣/
2022/03/28	19.1	77.52	0	77.10	78.00	19.1	688	2.78%
2022/03/25	56.3	77.91	1	78.10	78.00	55.3	697	7.93%
2022/03/24	101.2	78.62	1	78.40	78.40	100.2	697	14.37%	大買/
2022/03/23	37	79.36	190.1	79.05	79.30	-153.1	695	-22.01%	大賣/鉅額交易
2022/03/22	270	77.92	3.1	77.52	78.70	266.9	696	38.33%	大買/鉅額交易
2022/03/21	29	76.94	3	77.20	77.50	26	693	3.75%
2022/03/18	2	75.10	5.1	75.40	76.20	-3.1	692	-0.45%
2022/03/17	1	75.70	1	75.90	76.10	0	693	0.00%
2022/03/16	4	75.30	0	0.00	75.10	4	696	0.58%
2022/03/15	0.2	75.31	0	0.00	74.80	0.2	699	0.03%
2022/03/14	1	76.20	0	76.30	76.80	1	702	0.14%
2022/03/11	1.1	76.74	1	77.10	76.80	0.1	706	0.01%
2022/03/10	2	77.80	0	0.00	76.80	2	706	0.28%
2022/03/09	4	74.45	2.2	75.35	75.50	1.8	703	0.25%
2022/03/08	5.2	73.57	17	74.48	73.00	-11.9	709	-1.67%
2022/03/07	4.4	76.94	0	0.00	76.60	4.4	683	0.65%
2022/03/04	3.5	78.99	0	0.00	78.80	3.5	667	0.53%
2022/03/03	1	80.00	0	0.00	80.20	1	668	0.15%
2022/03/02	0.1	80.50	0	0.00	80.00	0.1	678	0.02%
2022/03/01	6	80.27	0	0.00	80.50	6	690	0.87%
2022/02/25	0	0.00	0	79.40	79.30	0	703	0.00%
2022/02/24	8.7	80.07	13	79.65	79.30	-4.3	710	-0.60%
2022/02/23	1	80.80	1	81.10	80.80	0	709	0.00%
2022/02/22	4.1	80.94	0	0.00	80.80	4.1	715	0.57%
2022/02/21	6	81.50	11.1	81.27	81.80	-5.1	714	-0.71%
2022/02/18	0.4	81.79	0	82.30	81.40	0.4	719	0.06%
2022/02/17	1	82.10	0.1	82.54	81.90	0.9	722	0.13%
2022/02/16	1	82.10	1	82.40	82.30	0	732	0.00%
2022/02/15	0	0.00	5.2	81.71	81.40	-5.2	741	-0.70%
2022/02/14	2.1	81.21	1	81.20	81.40	1.1	751	0.14%
2022/02/11	5.2	82.13	1	82.10	82.30	4.2	764	0.55%
2022/02/10	6.4	83.85	0	84.50	83.30	6.4	759	0.85%
2022/02/09	3.4	83.74	0	0.00	84.40	3.4	759	0.45%
2022/02/07	2	82.00	0	82.30	83.10	2	774	0.26%
2022/01/26	1.3	82.35	0.1	82.44	82.40	1.3	778	0.16%
2022/01/25	3.1	82.08	0	0.00	81.80	3.1	801	0.38%
2022/01/24	7.6	81.98	8	81.97	83.20	-0.4	796	-0.06%
2022/01/21	13.9	84.29	7.2	84.22	83.80	6.6	773	0.86%
2022/01/20	22.5	85.51	1	85.60	85.90	21.5	750	2.86%
2022/01/19	5.7	86.91	1	86.50	86.60	4.7	744	0.62%
2022/01/18	7	88.40	0	0.00	87.50	7	766	0.92%
2022/01/17	11	86.85	10.5	88.24	88.50	0.5	762	0.06%
2022/01/14	3.1	87.12	0	0.00	87.30	3.1	754	0.40%
2022/01/13	2.1	88.10	2	88.20	88.10	0.1	749	0.01%
2022/01/12	8	88.06	0	88.55	88.00	8	749	1.06%
2022/01/11	5.4	88.46	2	88.50	88.50	3.4	748	0.45%
2022/01/10	29.2	88.96	1.1	89.26	89.40	28.1	744	3.77%
2022/01/07	9	90.23	2	90.10	90.00	7	729	0.96%
2022/01/06	10	92.41	8.1	92.03	91.50	1.9	725	0.26%
2022/01/05	9.1	91.51	3.4	91.75	91.50	5.7	697	0.82%
2022/01/04	2	90.85	15.3	91.28	90.80	-13.3	693	-1.92%
2022/01/03	3	90.54	0	0.00	90.60	3	692	0.44%
2021/12/30	0	0.00	3.1	91.12	91.30	-3.1	690	-0.45%
2021/12/28	4	90.05	2.4	90.73	91.00	1.6	695	0.23%
2021/12/27	1	90.80	11	90.89	90.60	-10	703	-1.42%
2021/12/24	2	91.00	2	91.30	90.80	0	706	0.00%
2021/12/23	1	91.00	1	90.90	90.90	0	707	0.00%
2021/12/22	5.2	91.07	0	0.00	91.00	5.2	727	0.71%
2021/12/21	0	0.00	8.1	91.50	91.60	-8.1	730	-1.11%
2021/12/20	18	89.89	0	90.70	89.90	18	727	2.47%
2021/12/17	2.1	89.97	1	89.90	90.30	1.1	729	0.14%
2021/12/16	4	90.35	1	90.10	90.10	3	725	0.41%
2021/12/15	20	89.95	1.2	90.09	90.20	18.8	728	2.58%
2021/12/14	3	90.43	1	90.50	90.20	2	729	0.27%
2021/12/13	3.3	91.19	2.3	91.09	90.80	1	728	0.14%
2021/12/10	2.4	90.76	0	0.00	90.90	2.4	724	0.33%
2021/12/09	5.2	90.79	1	90.40	90.50	4.2	720	0.58%
2021/12/08	0	0.00	0.2	91.20	91.10	-0.2	720	-0.03%
2021/12/07	16.3	90.10	3	90.70	90.90	13.3	750	1.78%
2021/12/06	0	0.00	1.2	90.43	90.50	-1.2	750	-0.16%
2021/12/03	1.1	90.72	0.1	90.95	91.10	1	760	0.13%
2021/12/02	138.1	90.59	1.1	90.35	90.90	137	764	17.92%	大買/鉅額交易
2021/12/01	85	91.96	1	92.50	92.50	84	763	11.01%
2021/11/30	17	91.29	18.1	91.04	92.20	-1.1	770	-0.15%
2021/11/29	16.3	89.20	3	89.83	90.00	13.3	769	1.72%
2021/11/26	2	91.50	1	90.90	91.00	1	763	0.13%
2021/11/25	2.1	91.51	0	0.00	91.40	2.1	758	0.28%
2021/11/24	7.1	92.36	2	92.20	92.20	5.1	749	0.67%
2021/11/23	1	93.51	3.1	93.14	93.30	-2.1	737	-0.28%
2021/11/22	0.1	94.80	1.2	95.22	94.90	-1.2	734	-0.16%
2021/11/19	2	94.10	0	0.00	94.00	2	732	0.27%
2021/11/18	2	94.15	0	0.00	94.00	2	729	0.27%
2021/11/15	1	94.00	2.1	94.70	94.10	-1.1	735	-0.15%
2021/11/12	3.1	93.94	0.1	94.20	93.90	3	735	0.41%
2021/11/11	0	0.00	4.1	94.62	95.00	-4.1	735	-0.56%
2021/11/10	2.1	94.04	1	94.30	94.30	1.1	731	0.15%
2021/11/09	1	96.00	1	96.50	95.90	0	729	0.00%
2021/11/08	5.1	96.79	4	96.75	95.70	1.1	734	0.15%
2021/11/05	5	97.36	1.3	97.78	97.60	3.8	737	0.51%
2021/11/04	1	98.40	4.1	98.31	98.40	-3.1	774	-0.40%
2021/11/03	2.4	97.06	3.1	97.08	96.70	-0.7	758	-0.09%
2021/11/02	3	97.40	6.3	97.60	96.70	-3.3	751	-0.43%
2021/11/01	1	94.80	4.8	95.20	95.30	-3.8	739	-0.51%
2021/10/29	1	93.52	0	0.00	93.70	1	731	0.14%
2021/10/28	2	94.30	0	0.00	94.30	2	739	0.27%
2021/10/27	1	94.10	0.1	94.30	94.30	0.9	745	0.12%
2021/10/26	3	93.83	14.2	94.35	94.70	-11.2	744	-1.51%
2021/10/25	0.1	92.40	5.1	92.06	91.90	-5	728	-0.69%
2021/10/22	4.1	90.23	0	0.00	90.80	4.1	744	0.55%
2021/10/21	0	0.00	2	92.90	91.20	-2	765	-0.26%
2021/10/20	3	91.83	1	91.90	91.80	2	775	0.26%
2021/10/19	1	91.40	1	91.30	91.30	0	777	0.00%
2021/10/15	0	0.00	1	90.80	90.90	-1	877	-0.11%
2021/10/14	2	90.05	1	90.40	90.00	1	886	0.11%
2021/10/13	0	0.00	2	89.50	89.70	-2	901	-0.22%
2021/10/12	1	89.60	0	0.00	89.50	1	912	0.11%
2021/10/08	0	90.00	1	90.00	88.40	-1	917	-0.10%
2021/10/07	3	89.47	0	0.00	89.40	3	936	0.32%
2021/10/06	2	88.30	2	88.75	88.10	0	957	0.00%
2021/10/05	5	87.32	4.1	88.45	89.10	0.9	1,003	0.09%
2021/10/04	5	87.33	1	86.90	86.90	4	1,020	0.39%
2021/10/01	11	88.99	0	0.00	88.50	11	1,041	1.06%
2021/09/30	4.1	88.71	5	90.25	91.00	-0.9	1,068	-0.09%
2021/09/29	16.4	89.75	2	89.70	89.10	14.4	1,067	1.35%
2021/09/28	4	92.08	1	92.00	91.80	3	1,064	0.28%
2021/09/27	0	0.00	0.1	93.50	93.70	-0.1	1,069	-0.01%
2021/09/24	2	92.95	0	0.00	93.00	2	1,088	0.18%
2021/09/23	3	93.30	0.1	93.50	93.30	2.9	1,120	0.26%
2021/09/22	6.5	93.63	2	93.30	93.20	4.5	1,164	0.39%
2021/09/17	5	96.54	0	95.50	96.30	5	1,221	0.41%
2021/09/16	0	0.00	0	95.70	95.80	0	1,350	0.00%
2021/09/15	0	0.00	1	97.18	97.00	-1	1,468	-0.07%
2021/09/14	0	0.00	2.2	96.50	96.50	-2.2	1,578	-0.14%
2021/09/13	2.1	95.53	14.3	95.74	95.20	-12.2	1,614	-0.75%
2021/09/10	18	96.68	7.1	96.75	96.10	10.9	1,640	0.66%
2021/09/09	2	92.00	0	0.00	92.10	2	1,621	0.12%
2021/09/08	5.2	92.43	0	0.00	92.00	5.2	1,622	0.32%
2021/09/07	1.2	94.80	0	0.00	94.90	1.2	1,618	0.08%
2021/09/06	0	0.00	0	97.20	96.40	0	1,637	0.00%
2021/09/03	0	0.00	13	96.54	96.50	-13	1,678	-0.77%
2021/09/02	1.4	95.69	0	0.00	96.00	1.4	1,750	0.08%
2021/09/01	3	95.40	2.2	95.83	95.90	0.8	1,753	0.05%
2021/08/31	1.1	94.89	0	0.00	95.80	1.1	1,755	0.06%
2021/08/30	0	95.00	1.1	95.19	94.90	-1	1,756	-0.06%
2021/08/27	1	94.70	1	95.00	95.00	0	1,762	0.00%
2021/08/26	0	0.00	0.3	95.30	94.60	-0.3	1,764	-0.02%
2021/08/25	0.2	95.50	8.4	96.35	96.80	-8.2	1,766	-0.47%
2021/08/24	1	94.60	0	0.00	93.80	1	1,760	0.06%
2021/08/23	0	0.00	1	93.80	95.00	-1	1,775	-0.06%
2021/08/20	3.1	91.59	0	0.00	92.20	3.1	1,777	0.17%
2021/08/19	2.1	92.91	0	92.80	93.50	2.1	1,779	0.12%
2021/08/18	0	0.00	1.1	94.28	94.50	-1.1	1,785	-0.06%
2021/08/17	2	91.90	0.1	92.40	92.10	2	1,798	0.11%
2021/08/16	10.5	93.35	1	92.70	92.50	9.5	1,795	0.53%
2021/08/13	0.2	96.37	1	96.01	95.50	-0.8	1,795	-0.05%
2021/08/12	0.1	95.40	0	0.00	94.70	0.1	1,791	0.00%
2021/08/11	1.1	93.86	2	94.68	94.00	-1	1,801	-0.05%
2021/08/10	5.4	94.45	1	95.50	94.50	4.4	1,809	0.24%
2021/08/09	9.3	97.13	1	97.60	97.00	8.3	1,807	0.46%
2021/08/06	5	99.32	2	99.30	99.00	3	1,833	0.16%
2021/08/05	3.1	99.50	11	100.80	99.60	-7.9	1,875	-0.42%
2021/08/04	2.5	97.50	0	0.00	97.70	2.5	1,927	0.13%
2021/08/03	5.1	98.22	2	98.05	97.70	3.1	1,976	0.16%
2021/08/02	0	0.00	1	98.00	98.20	-1	1,986	-0.05%
2021/07/30	11.1	98.65	0	99.00	97.30	11.1	2,001	0.55%
2021/07/29	46.2	97.99	5	97.72	97.60	41.2	2,012	2.05%
2021/07/28	11.2	95.57	1.1	95.62	97.10	10.1	2,014	0.50%
2021/07/27	70.1	100.14	1	99.20	98.60	69.1	2,051	3.37%
2021/07/26	42.1	100.64	1.2	100.92	100.50	40.9	2,064	1.98%
2021/07/23	31.1	101.65	13	102.77	101.00	18.1	2,068	0.87%
2021/07/22	18	102.81	2	102.50	102.00	16	2,081	0.77%
2021/07/21	12	104.75	122	104.76	103.50	-110	2,089	-5.27%	大賣/鉅額交易
2021/07/20	6.1	99.88	2.1	100.04	100.00	4	2,023	0.20%
2021/07/19	15	100.29	3	101.33	101.50	12	2,054	0.58%
2021/07/16	103.4	101.73	0	0.00	101.50	103.4	2,104	4.91%	大買/鉅額交易
2021/07/15	1.1	101.68	2	103.00	103.00	-0.9	2,137	-0.04%
2021/07/14	4.1	101.13	1	102.00	101.00	3.1	2,157	0.14%
2021/07/13	17	103.85	2	105.50	103.50	15	2,182	0.69%
2021/07/12	5	104.00	4	103.50	103.50	1	2,171	0.05%
2021/07/09	4	108.50	2	110.00	108.00	2	2,140	0.09%
2021/07/08	5.3	110.24	8	110.63	110.50	-2.7	2,157	-0.13%
2021/07/07	1	110.50	8	108.81	110.50	-7	2,157	-0.32%
2021/07/06	5.1	108.97	7	107.43	107.50	-1.9	2,191	-0.09%
2021/07/05	10	109.10	61	108.18	108.50	-51	2,221	-2.30%
2021/07/02	1	105.00	6.1	106.22	107.00	-5.1	2,226	-0.23%
2021/07/01	8.1	105.56	5.3	105.69	105.00	2.8	2,250	0.13%
2021/06/30	8.1	108.33	3.7	107.41	107.50	4.4	2,271	0.19%
2021/06/29	1	111.50	5.1	111.20	111.00	-4.1	2,284	-0.18%
2021/06/28	19	111.55	7.1	111.57	114.00	12	2,256	0.53%
2021/06/25	5.2	112.04	268.2	112.93	112.00	-263	2,233	-11.78%	大賣/鉅額交易
2021/06/24	15.1	110.20	27.1	109.65	110.00	-12.1	2,135	-0.57%
2021/06/23	12	107.95	61.5	105.46	109.00	-49.5	2,046	-2.42%
2021/06/22	5	101.50	28	102.68	100.50	-23	1,992	-1.15%
2021/06/21	3	100.44	10.4	100.63	100.50	-7.4	2,005	-0.37%
2021/06/18	2.1	96.80	3.2	97.82	98.90	-1.1	2,029	-0.06%
2021/06/17	19	96.26	5	97.34	97.00	14	2,087	0.67%
2021/06/16	0	0.00	2	96.40	97.00	-2	2,100	-0.10%
2021/06/15	12	96.39	5	96.16	96.80	7	2,124	0.33%
2021/06/11	10.1	99.30	2.1	99.37	98.20	8	2,107	0.38%
2021/06/10	13.2	98.59	38	98.77	99.10	-24.8	2,063	-1.20%
2021/06/09	2.1	94.56	0.5	94.96	94.00	1.6	1,993	0.08%
2021/06/08	4	94.38	0.2	95.00	94.90	3.8	1,996	0.19%
2021/06/07	1	93.50	10	93.90	93.30	-9	2,019	-0.45%
2021/06/04	11	95.26	3	94.64	94.90	8	2,058	0.39%
2021/06/03	3	94.83	2	95.20	94.40	1	2,101	0.05%
2021/06/02	0	0.00	17	95.16	94.80	-17	2,143	-0.79%
2021/06/01	2	94.40	0	0.00	94.70	2	2,151	0.09%
2021/05/31	6.1	95.15	12.1	94.68	93.90	-6	2,165	-0.28%
2021/05/28	1.1	92.68	1	93.30	92.60	0.1	2,174	0.00%
2021/05/27	1	91.40	0	0.00	92.00	1	2,208	0.05%
2021/05/26	50.1	91.34	0.1	91.96	91.10	50	2,234	2.24%
2021/05/25	45.1	92.54	13.1	94.80	92.50	32	2,245	1.42%
2021/05/24	4	90.90	1	91.50	91.50	3	2,246	0.13%
2021/05/21	1	90.60	17.2	91.13	91.60	-16.2	2,271	-0.71%
2021/05/20	0	89.00	1	87.50	89.00	-1	2,331	-0.04%
2021/05/19	1.1	86.57	1.3	87.49	87.50	-0.3	2,370	-0.01%
2021/05/18	8.2	86.01	5	86.36	88.10	3.2	2,389	0.14%
2021/05/17	19.4	82.77	9.6	82.54	82.80	9.8	2,421	0.40%
2021/05/14	6.1	87.90	7	89.66	87.00	-0.9	2,456	-0.04%
2021/05/13	17.2	86.36	3.7	84.83	88.00	13.4	2,511	0.54%
2021/05/12	23.2	90.75	17	89.90	89.00	6.2	2,567	0.24%
2021/05/11	18.1	94.90	9.1	93.35	93.30	9	2,528	0.36%
2021/05/10	9.2	99.65	6	101.67	99.30	3.2	2,521	0.13%
2021/05/07	3	99.67	15.5	100.40	100.50	-12.5	2,587	-0.48%
2021/05/06	3.3	96.60	0.1	97.03	97.30	3.2	2,692	0.12%
2021/05/05	30.1	97.69	2.1	98.69	96.60	28	2,989	0.94%
2021/05/04	27.1	98.75	6.2	97.91	97.60	20.9	3,064	0.68%
2021/05/03	13.8	100.63	7	101.72	100.50	6.8	3,043	0.22%
2021/04/29	22.1	103.25	3.1	103.50	103.50	19	3,042	0.62%
2021/04/28	5.2	102.94	7.1	103.21	102.50	-1.9	3,081	-0.06%
2021/04/27	60	103.43	2.5	103.50	103.50	57.5	3,126	1.84%
2021/04/26	6.5	103.39	1.3	103.73	104.00	5.2	3,145	0.17%
2021/04/23	16.2	103.41	11.3	103.08	104.00	4.8	3,172	0.15%
2021/04/22	28.1	105.81	2	105.75	105.00	26.1	3,236	0.81%
2021/04/21	62.5	108.47	2	108.00	108.50	60.5	3,363	1.80%
2021/04/20	29.1	108.48	22	109.57	110.50	7.1	3,374	0.21%
2021/04/19	9	109.01	31	109.08	109.00	-22	3,434	-0.64%
2021/04/16	3	111.17	1	110.50	110.50	2	3,454	0.06%
2021/04/15	2.1	112.49	10	111.55	111.50	-7.9	3,599	-0.22%
2021/04/14	15.4	110.68	3	111.50	112.50	12.4	3,689	0.34%
2021/04/13	10.3	113.08	2.3	112.25	112.50	8	3,914	0.20%
2021/04/12	132.6	112.12	4.1	112.23	111.00	128.4	4,282	3.00%	大買/鉅額交易
2021/04/09	2	116.25	10.7	116.80	117.00	-8.7	4,324	-0.20%
2021/04/08	1.5	116.33	8.8	116.50	116.00	-7.3	4,300	-0.17%
2021/04/07	8.1	116.19	1.2	115.58	117.00	6.9	4,282	0.16%
2021/04/06	0.1	115.99	4.3	116.98	116.50	-4.2	4,293	-0.10%
2021/04/01	14.4	116.82	15.1	117.86	114.00	-0.7	4,281	-0.02%
2021/03/31	1	115.00	2.2	114.08	116.00	-1.2	4,257	-0.03%
2021/03/30	2.1	115.74	7.3	115.97	115.00	-5.2	4,288	-0.12%
2021/03/29	3.2	114.11	4.1	114.24	114.50	-0.9	4,268	-0.02%
2021/03/26	0.2	113.00	1.5	113.31	112.50	-1.4	4,265	-0.03%
2021/03/25	32.5	114.81	18.3	114.14	110.50	14.2	4,334	0.33%
2021/03/24	3	114.00	26	115.04	114.00	-23	4,344	-0.53%
2021/03/23	3.1	112.82	191.4	112.52	114.00	-188.3	4,355	-4.32%	大賣/鉅額交易
2021/03/22	1	112.41	6	110.33	112.50	-5	4,360	-0.11%
2021/03/19	16	107.47	1	107.02	107.00	15	4,401	0.34%
2021/03/18	92.7	108.14	3.1	108.01	108.50	89.7	4,423	2.03%
2021/03/17	1	110.01	4	110.00	109.50	-3	4,611	-0.06%
2021/03/16	2.2	109.73	1	110.00	110.00	1.2	4,647	0.03%
2021/03/15	87	109.36	1.1	109.00	109.00	85.9	4,721	1.82%
2021/03/12	3	108.67	1.2	108.68	109.50	1.8	4,765	0.04%
2021/03/11	5.2	107.75	0	0.00	108.00	5.2	4,908	0.11%
2021/03/10	3.1	107.06	2	110.00	107.50	1.1	5,168	0.02%
2021/03/09	4.5	106.17	9.2	106.57	107.50	-4.8	5,211	-0.09%
2021/03/08	15.4	111.11	13.2	110.85	109.00	2.2	5,196	0.04%
2021/03/05	1.1	112.95	0	113.00	113.00	1	5,167	0.02%
2021/03/04	10.2	113.25	4	113.63	113.50	6.2	5,167	0.12%
2021/03/03	2.5	112.48	8.1	113.69	114.50	-5.6	5,170	-0.11%
2021/03/02	31.8	115.13	2	114.00	113.00	29.8	5,188	0.57%
2021/02/26	6.6	114.67	25	113.00	116.00	-18.4	5,239	-0.35%
2021/02/25	5	115.10	4.3	115.50	115.00	0.7	5,236	0.01%
2021/02/24	4	115.00	1	116.00	115.00	3	5,220	0.06%
2021/02/23	7.1	115.72	3.5	116.07	115.50	3.5	5,201	0.07%
2021/02/22	22.2	115.57	5.5	115.82	117.50	16.7	5,183	0.32%
2021/02/19	15.4	116.21	7.4	115.90	116.00	8	5,128	0.16%
2021/02/18	10.3	118.76	4	119.75	118.50	6.3	5,090	0.12%
2021/02/17	13.3	119.42	8.5	119.50	120.00	4.8	5,073	0.09%
2021/02/05	22.3	119.56	6.1	120.81	119.00	16.3	5,091	0.32%
2021/02/04	30.8	117.46	29.2	119.52	120.00	1.6	5,029	0.03%
2021/02/03	17.5	120.54	52.4	121.47	118.50	-34.9	4,958	-0.70%
2021/02/02	7	116.43	9	116.89	116.00	-2	4,894	-0.04%
2021/02/01	26	114.04	45	113.64	113.50	-19	4,912	-0.39%
2021/01/29	26.1	117.65	35.3	118.67	115.00	-9.2	4,878	-0.19%
2021/01/28	64.2	120.42	28.1	120.42	119.50	36.1	4,799	0.75%
2021/01/27	56.1	124.81	101.1	125.71	125.00	-45	4,685	-0.96%	大賣/
2021/01/26	21.2	120.47	24	119.75	119.00	-2.9	4,379	-0.07%
2021/01/25	6.1	117.90	17	117.53	117.50	-10.9	4,311	-0.25%
2021/01/22	32	117.94	28.1	118.78	119.00	3.9	4,302	0.09%
2021/01/21	19.1	118.56	22	120.05	119.00	-2.9	4,282	-0.07%
2021/01/20	24.3	116.75	12	118.04	115.00	12.3	4,245	0.29%
2021/01/19	12.1	119.68	15	121.07	118.50	-2.9	4,208	-0.07%
2021/01/18	61	118.28	13.5	118.19	119.50	47.5	4,185	1.14%
2021/01/15	37.5	122.47	19	121.79	120.50	18.5	4,171	0.44%
2021/01/14	52.6	124.10	90.4	124.51	125.00	-37.8	4,089	-0.93%
2021/01/13	24.1	120.79	22.6	121.74	120.50	1.5	3,908	0.04%
2021/01/12	28.2	120.02	23	120.70	119.00	5.2	3,862	0.14%
2021/01/11	38.2	120.25	20	120.70	120.00	18.2	3,791	0.48%
2021/01/08	41	121.80	37	121.70	121.00	4	3,750	0.11%
2021/01/07	24.2	120.61	21.1	120.93	120.50	3.1	3,609	0.09%
2021/01/06	105.5	120.26	214.3	121.06	118.50	-108.8	3,523	-3.09%	大買/大賣/鉅額交易
2021/01/05	85.5	120.93	50.1	121.67	120.50	35.4	3,289	1.08%
2021/01/04	7	110.36	28.2	114.02	114.50	-21.2	2,900	-0.73%
2020/12/31	2	104.75	0	0.00	104.50	2	2,794	0.07%
2020/12/30	1	104.50	1	104.00	104.50	0	2,784	0.00%
2020/12/29	4	105.62	2	104.25	104.00	2	2,777	0.07%
2020/12/28	14	105.32	9	105.94	107.00	5	2,734	0.18%
2020/12/25	4	104.75	4	104.63	103.50	0	2,715	0.00%
2020/12/24	12	105.17	3	105.33	104.50	9	2,706	0.33%
2020/12/23	3	103.00	2	103.00	103.00	1	2,686	0.04%
2020/12/22	6	104.42	3	103.67	103.50	3	2,723	0.11%
2020/12/21	36	105.92	3	104.17	104.50	33	2,752	1.20%
2020/12/18	2.1	107.76	6	109.00	108.50	-3.9	2,659	-0.15%
2020/12/17	27	105.91	6	107.33	108.50	21	2,598	0.81%
2020/12/16	71	108.00	7	107.79	108.50	64	2,559	2.50%
2020/12/15	18	111.36	12	108.46	105.00	6	2,504	0.24%
2020/12/14	35	112.57	31.2	112.95	112.50	3.8	2,395	0.16%
2020/12/11	38.2	114.49	78	115.34	114.50	-39.8	2,366	-1.68%
2020/12/10	3	109.00	6	109.17	108.50	-3	2,163	-0.14%
2020/12/09	5.1	109.70	9	110.11	109.00	-3.9	2,122	-0.19%
2020/12/08	5	109.10	15	109.00	108.00	-10	2,057	-0.49%
2020/12/07	19.2	110.30	130	108.41	110.50	-110.8	2,045	-5.42%	大賣/鉅額交易
2020/12/04	29.1	106.97	59.6	106.68	109.50	-30.5	1,908	-1.60%
2020/12/03	18	99.93	25	100.71	101.50	-7	1,624	-0.43%
2020/12/02	3	97.93	10	98.38	97.60	-7	1,551	-0.45%
2020/12/01	2	97.05	1	97.20	96.90	1	1,552	0.06%
2020/11/30	3	98.13	0.2	98.90	98.20	2.8	1,571	0.18%
2020/11/27	3	98.90	0	0.00	98.60	3	1,611	0.19%
2020/11/26	32	99.55	27	99.18	99.90	5	1,663	0.30%
2020/11/25	36	100.78	21	100.98	99.20	15	1,652	0.91%
2020/11/24	1	97.70	8	97.59	97.30	-7	1,676	-0.42%
2020/11/23	1	96.50	0	0.00	96.50	1	1,683	0.06%
2020/11/20	2	96.60	4	96.60	96.50	-2	1,718	-0.12%
2020/11/19	2	96.20	3	96.30	96.00	-1	1,718	-0.06%
2020/11/18	3.5	96.67	4	96.45	96.10	-0.5	1,713	-0.03%
2020/11/17	4	95.75	1	95.80	95.70	3	1,720	0.17%
2020/11/16	7	95.46	2	95.65	95.50	5	1,737	0.29%
2020/11/13	16	96.59	13	96.95	95.50	3	1,728	0.17%
2020/11/12	0	0.00	2	94.85	94.60	-2	1,683	-0.12%
2020/11/11	0.2	94.83	5	94.48	94.70	-4.9	1,694	-0.29%
2020/11/10	5.1	93.61	17	94.63	93.60	-11.9	1,723	-0.69%
2020/11/09	7	93.64	12	94.31	92.40	-5	1,696	-0.29%
2020/11/06	0	0.00	3	91.37	91.50	-3	1,656	-0.18%
2020/11/05	2	90.50	2	91.40	90.40	0	1,657	0.00%
2020/11/04	1	90.10	3	90.70	90.80	-2	1,670	-0.12%
2020/11/03	3.2	88.91	6	88.95	88.90	-2.8	1,663	-0.17%
2020/11/02	5.2	87.00	4	87.15	87.00	1.2	1,677	0.07%
2020/10/30	8	88.09	3	88.63	88.00	5	1,674	0.30%
2020/10/29	6	88.33	6	88.37	88.50	0	1,678	0.00%
2020/10/28	6	89.49	1	89.35	89.20	5	1,676	0.30%
2020/10/27	19.1	90.10	1	90.40	90.10	18.1	1,704	1.06%
2020/10/26	2.1	91.26	1	92.20	91.10	1.1	1,682	0.07%
2020/10/23	3.2	91.89	2	91.40	92.70	1.2	1,684	0.07%
2020/10/22	12	91.00	0	0.00	90.50	12	1,680	0.71%
2020/10/21	2.1	91.65	0	0.00	91.60	2.1	1,695	0.12%
2020/10/20	1.1	92.00	0	0.00	92.00	1.1	1,693	0.06%
2020/10/19	3	92.80	0	0.00	92.60	3	1,707	0.18%
2020/10/16	2	94.90	1	94.10	94.10	1	1,698	0.06%
2020/10/15	2	93.00	1	93.30	93.00	1	1,700	0.06%
2020/10/14	10	92.92	0	0.00	92.90	10	1,699	0.59%
2020/10/13	11	93.09	0	0.00	93.00	11	1,688	0.65%
2020/10/12	6	95.57	0.3	96.00	95.70	5.7	1,672	0.34%
2020/10/08	1	96.60	0	0.00	96.40	1	1,681	0.06%
2020/10/07	15	96.50	1	96.80	96.40	14	1,704	0.82%
2020/10/06	3	96.87	3	96.93	97.10	0	1,728	0.00%
2020/10/05	0	0.00	4	95.63	95.90	-4	1,758	-0.23%
2020/09/29	1	93.80	7	93.93	93.60	-6	1,807	-0.33%
2020/09/28	4	90.85	0	0.00	91.00	4	1,883	0.21%
2020/09/25	36	91.09	3	90.37	89.70	33	1,890	1.75%
2020/09/24	10	95.46	0	0.00	93.20	10	1,871	0.53%
2020/09/23	1	99.80	1	99.30	99.10	0	1,847	0.00%
2020/09/22	0	0.00	1	100.00	100.50	-1	1,853	-0.05%
2020/09/21	4	101.75	2	102.75	101.00	2	1,863	0.11%
2020/09/18	1	100.50	0	0.00	100.50	1	1,878	0.05%
2020/09/16	1	100.00	0	0.00	100.00	1	1,896	0.05%
2020/09/15	1	99.90	0	0.00	99.90	1	1,910	0.05%
2020/09/14	2	99.10	1	99.50	99.30	1	1,919	0.05%
2020/09/11	2	98.40	4	98.93	98.80	-2	1,964	-0.10%
2020/09/10	4	99.00	2	99.05	97.70	2	1,971	0.10%
2020/09/09	7	100.21	3	99.00	100.00	4	1,995	0.20%
2020/09/08	0	0.00	1	102.00	101.50	-1	2,115	-0.05%
2020/09/07	0	0.00	5	102.20	101.50	-5	2,247	-0.22%
2020/09/04	20	102.50	0	0.00	103.00	20	2,381	0.84%
2020/09/03	1	104.00	5	105.61	105.50	-4	2,422	-0.17%
2020/09/02	6	106.00	4	105.13	105.00	2	2,564	0.08%
2020/09/01	3.3	106.69	16	107.22	107.00	-12.8	2,544	-0.50%
2020/08/31	3	104.34	8	104.94	104.50	-5	2,495	-0.20%
2020/08/28	13	105.54	22	106.82	104.50	-9	2,530	-0.36%
2020/08/27	9	102.78	8	103.06	102.50	1	2,466	0.04%
2020/08/26	3	101.00	6	101.33	102.00	-3	2,445	-0.12%
2020/08/24	1	98.40	2	98.50	98.40	-1	2,456	-0.04%
2020/08/21	3	97.50	4	97.98	98.70	-1	2,471	-0.04%
2020/08/20	8	94.81	3	94.97	94.20	5	2,468	0.20%
2020/08/19	2	100.25	4	100.50	99.90	-2	2,453	-0.08%
2020/08/18	5	100.30	4	100.50	99.50	1	2,456	0.04%
2020/08/17	1	100.00	5	99.80	99.30	-4	2,454	-0.16%
2020/08/14	1	99.90	4	99.88	99.90	-3	2,471	-0.12%
2020/08/13	19	96.81	2	97.60	96.60	17	2,480	0.69%
2020/08/12	0	0.00	8	97.28	97.20	-8	2,494	-0.32%
2020/08/11	1	96.80	0	0.00	97.80	1	2,510	0.04%
2020/08/10	0	0.00	15	96.04	95.90	-15	2,526	-0.59%
2020/08/07	2	98.30	1	98.30	97.90	1	2,535	0.04%
2020/08/06	0	0.00	3	98.20	98.30	-3	2,557	-0.12%
2020/08/05	4	96.63	5	97.28	97.40	-1	2,623	-0.04%
2020/08/04	3.2	96.59	23	96.61	96.70	-19.8	2,647	-0.75%
2020/08/03	10	93.80	5	94.00	93.70	5	2,645	0.19%
2020/07/31	15	93.51	1	93.30	95.40	14	2,679	0.52%
2020/07/29	10	95.19	1	94.90	95.30	9	2,732	0.33%
2020/07/28	14	96.29	36	95.43	95.20	-22	2,772	-0.79%
2020/07/27	14	97.44	3	97.77	96.90	11	2,876	0.38%
2020/07/24	1	101.50	0	0.00	100.50	1	2,857	0.03%
2020/07/23	8	102.63	3	103.67	102.00	5	2,884	0.17%
2020/07/22	9	102.94	2	102.25	102.00	7	2,876	0.24%
2020/07/21	0	0.00	2	103.25	103.50	-2	2,872	-0.07%
2020/07/20	3	100.00	1	100.00	100.50	2	2,884	0.07%
2020/07/17	1	101.00	0	0.00	101.00	1	2,888	0.03%
2020/07/16	1	101.50	1	101.00	102.50	0	2,925	0.00%
2020/07/15	0	0.00	12	101.50	101.00	-12	2,936	-0.41%
2020/07/14	5	100.60	5	100.00	100.00	0	2,985	0.00%
2020/07/13	14	103.50	1	103.50	103.00	13	3,030	0.43%
2020/07/10	5	101.10	3	101.17	100.00	2	3,128	0.06%
2020/07/09	6	105.08	2	106.00	103.00	4	3,146	0.13%
2020/07/08	7	106.64	6	105.58	105.50	1	3,137	0.03%
2020/07/07	16	108.84	17	109.18	107.00	-1	3,122	-0.03%
2020/07/06	3	106.50	6	106.83	105.50	-3	3,093	-0.10%
2020/07/03	4.1	107.11	9	106.00	105.00	-4.9	3,141	-0.16%
2020/07/02	10	104.90	2	105.00	104.50	8	3,169	0.25%
2020/07/01	2	102.50	1	103.00	102.50	1	3,167	0.03%
2020/06/30	2	101.50	3	101.00	101.00	-1	3,181	-0.03%
2020/06/29	5	101.00	0	0.00	100.00	5	3,205	0.16%
2020/06/24	3	105.50	9	105.61	106.00	-6	3,235	-0.19%
2020/06/23	1	105.00	0	0.00	105.00	1	3,392	0.03%
2020/06/22	2	104.50	3	105.67	106.00	-1	3,556	-0.03%
2020/06/19	2	107.50	1	108.50	106.00	1	3,648	0.03%
2020/06/18	13	108.88	10	108.50	107.50	3	3,771	0.08%
2020/06/17	1	106.50	1	106.50	107.50	0	3,793	0.00%
2020/06/16	3	109.33	6	106.92	107.00	-3	3,837	-0.08%
2020/06/15	27	110.50	15	109.30	106.00	12	3,829	0.31%
2020/06/12	17	106.74	21	106.76	110.00	-4	3,716	-0.11%
2020/06/11	24	105.98	27	106.15	103.50	-3	3,607	-0.08%
2020/06/10	27	102.67	11	102.41	101.50	16	3,493	0.46%
2020/06/09	35	103.27	54	104.61	102.50	-19	3,501	-0.54%
2020/06/08	11	98.05	19	99.19	97.20	-8	3,380	-0.24%
2020/06/05	1	99.20	2	99.35	99.40	-1	3,363	-0.03%
2020/06/04	12	99.79	14	100.11	100.00	-2	3,388	-0.06%
2020/06/03	5	97.62	19	96.87	98.00	-14	3,374	-0.41%
2020/06/02	1	94.90	13	95.58	94.40	-12	3,354	-0.36%
2020/06/01	3	93.60	8	93.63	94.30	-5	3,350	-0.15%
2020/05/29	9	92.96	2	92.90	92.70	7	3,381	0.21%
2020/05/28	5	96.72	10	94.42	94.70	-5	3,352	-0.15%
2020/05/27	5	95.24	0	0.00	95.00	5	3,353	0.15%
2020/05/26	0	0.00	1	97.00	95.80	-1	3,374	-0.03%
2020/05/25	1	94.10	2	94.55	95.00	-1	3,377	-0.03%
2020/05/22	2	96.20	4	96.35	95.60	-2	3,380	-0.06%
2020/05/21	3	98.20	5	98.32	98.90	-2	3,388	-0.06%
2020/05/20	6	96.03	9	97.22	98.50	-3	3,367	-0.09%
2020/05/19	3	94.00	13	94.83	95.50	-10	3,376	-0.30%
2020/05/18	18	92.42	6	92.75	92.00	12	3,419	0.35%
2020/05/15	3	93.03	2	93.30	92.10	1	3,405	0.03%
2020/05/14	2	94.60	5	94.82	93.90	-3	3,387	-0.09%
2020/05/13	4	96.60	1	96.30	97.00	3	3,393	0.09%
2020/05/12	5	98.16	16	97.90	97.20	-11	3,378	-0.33%
2020/05/11	7	95.36	3	95.57	95.20	4	3,320	0.12%
2020/05/08	9	96.44	7	96.66	96.20	2	3,287	0.06%
2020/05/07	5	97.16	13	97.22	97.40	-8	3,279	-0.24%
2020/05/06	1	95.10	4	95.45	95.00	-3	3,281	-0.09%
2020/05/05	28	93.55	5	93.26	92.80	23	3,261	0.71%
2020/05/04	4	92.15	0	0.00	92.40	4	3,284	0.12%
2020/04/30	14	93.65	28	92.83	95.40	-14	3,293	-0.43%
2020/04/29	3	87.03	5	87.38	86.80	-2	3,189	-0.06%
2020/04/28	7	87.27	6	86.87	86.80	1	3,204	0.03%
2020/04/27	0	0.00	6	85.48	85.20	-6	3,226	-0.19%
2020/04/24	9	84.08	8	84.44	83.70	1	3,222	0.03%
2020/04/23	8	85.53	15	85.47	85.00	-7	3,233	-0.22%
2020/04/22	12	81.53	7	82.24	82.50	5	3,208	0.16%
2020/04/21	10	84.15	6	82.57	82.30	4	3,252	0.12%
2020/04/20	5	86.26	5	86.10	85.80	0	3,259	0.00%
2020/04/17	9	87.33	9	87.24	86.70	0	3,273	0.00%
2020/04/16	9	86.39	10	86.71	86.50	-1	3,287	-0.03%
2020/04/15	18	87.02	14	87.50	89.00	4	3,298	0.12%
2020/04/14	1	83.80	4	82.75	83.90	-3	3,343	-0.09%
2020/04/13	2	80.35	3	80.33	79.80	-1	3,389	-0.03%
2020/04/10	4	80.50	5	81.74	81.90	-1	3,519	-0.03%
2020/04/09	14	83.73	7	82.67	81.40	7	3,612	0.19%
2020/04/08	17	81.51	19	81.24	83.00	-2	3,560	-0.06%
2020/04/07	1	77.80	8	77.85	78.00	-7	3,487	-0.20%
2020/04/06	3	76.20	4	76.20	75.40	-1	3,430	-0.03%
2020/04/01	7	76.26	4	76.85	76.50	3	3,404	0.09%
2020/03/31	11	76.85	4	78.00	76.10	7	3,388	0.21%
2020/03/30	5	77.62	3	77.80	77.90	2	3,371	0.06%
2020/03/27	20	80.26	19	80.58	79.30	1	3,367	0.03%
2020/03/26	35	74.72	25	74.84	75.50	10	3,198	0.31%
2020/03/25	6	71.85	7	72.26	71.20	-1	3,033	-0.03%
2020/03/24	34	68.22	7	68.93	68.80	27	2,935	0.92%
2020/03/23	3	73.13	59	74.05	72.90	-56	2,812	-1.99%
2020/03/20	7	81.69	0	0.00	81.00	7	2,809	0.25%
2020/03/19	1	80.10	7	84.86	80.10	-6	2,751	-0.22%
2020/03/18	2	88.00	10	88.00	88.90	-8	2,707	-0.30%
2020/03/17	0	0.00	18	88.47	88.10	-18	2,690	-0.67%
2020/03/16	6	91.75	1	92.00	90.60	5	2,664	0.19%
2020/03/13	5	89.32	3	90.00	93.00	2	2,640	0.08%
2020/03/12	13	98.04	2	96.70	96.30	11	2,564	0.43%
2020/03/11	4	105.25	4	104.38	101.50	0	2,509	0.00%
2020/03/10	8	101.69	2	101.25	103.50	6	2,490	0.24%
2020/03/09	0	0.00	1	105.00	104.50	-1	2,443	-0.04%
2020/03/06	13	110.69	0	0.00	110.00	13	2,387	0.54%
2020/03/05	0	0.00	1	113.50	113.50	-1	2,358	-0.04%
2020/03/04	7	112.29	1	111.50	112.00	6	2,348	0.26%
2020/03/02	3	114.50	0	115.50	115.00	3	2,310	0.13%
2020/02/27	48	117.29	4	117.63	115.50	44	2,285	1.93%
2020/02/26	10	119.50	1	121.00	120.00	9	2,245	0.40%
2020/02/25	1	121.00	0	0.00	121.50	1	2,228	0.04%
2020/02/24	21	120.50	0	0.00	120.50	21	2,212	0.95%
2020/02/21	2	123.50	1	123.50	124.00	1	2,187	0.05%
2020/02/20	2	124.01	2	124.25	125.00	0	2,169	0.00%
2020/02/19	10	123.90	22	123.02	123.50	-12	2,107	-0.57%
2020/02/18	1	117.50	5	118.00	117.00	-4	2,042	-0.20%
2020/02/17	6	118.00	5	118.30	118.00	1	2,041	0.05%
2020/02/14	1	119.00	8	119.00	120.00	-7	2,030	-0.34%
2020/02/13	2	118.00	2	116.50	116.00	0	2,001	0.00%
2020/02/12	0	0.00	4	117.63	118.00	-4	1,995	-0.20%
2020/02/11	1	118.00	4	117.50	118.00	-3	1,974	-0.15%
2020/02/10	7	114.79	0	0.00	117.00	7	1,971	0.36%
2020/02/07	5	118.00	1	120.50	117.00	4	1,956	0.20%
2020/02/06	6	122.00	18	123.08	122.00	-12	1,914	-0.63%
2020/02/05	23	126.07	27	124.07	123.00	-4	1,891	-0.21%
2020/02/04	19	122.68	22.4	122.78	123.00	-3.4	1,812	-0.19%
2020/02/03	2	115.75	6	117.75	116.00	-4	1,746	-0.23%
2020/01/31	4	119.13	1	119.00	120.00	3	1,716	0.17%
2020/01/30	7	116.14	73	115.66	117.00	-66	1,713	-3.85%
2020/01/20	0	0.00	1	122.50	122.50	-1	1,692	-0.06%
2020/01/17	8	123.31	38	124.38	123.00	-30	1,725	-1.74%
2020/01/15	6	123.50	10	124.40	122.50	-4	1,848	-0.22%
2020/01/14	8	122.63	6	121.92	122.00	2	1,798	0.11%
2020/01/13	47	120.07	5	120.30	121.00	42	1,754	2.39%
2020/01/10	32	121.55	6	121.50	121.50	26	1,726	1.51%
2020/01/09	21	126.76	22	127.50	124.00	-1	1,658	-0.06%
2020/01/08	18	126.28	16	127.56	125.50	2	1,591	0.13%
2020/01/07	12	125.42	18	125.22	126.00	-6	1,438	-0.42%
2020/01/06	16	123.84	19	124.39	123.00	-3	1,351	-0.22%
2020/01/03	7	120.21	29	120.79	121.00	-22	1,218	-1.81%
2020/01/02	1	116.50	5	116.90	116.50	-4	1,125	-0.36%
2019/12/31	1	115.00	1	115.50	115.00	0	1,140	0.00%
2019/12/30	2	115.75	1	117.00	115.50	1	1,191	0.08%
2019/12/27	1	114.00	0	0.00	114.50	1	1,189	0.08%
2019/12/26	4	114.50	0	0.00	114.50	4	1,186	0.34%
2019/12/25	4	118.00	2	116.50	116.50	2	1,182	0.17%
2019/12/24	6	118.58	9	118.72	116.50	-3	1,172	-0.26%
2019/12/23	1	114.50	4	115.00	114.50	-3	1,115	-0.27%
2019/12/20	2	115.50	0	0.00	115.00	2	1,115	0.18%
2019/12/19	1	118.00	2	117.50	116.50	-1	1,117	-0.09%
2019/12/18	1	117.00	1	116.00	116.00	0	1,113	0.00%
2019/12/17	1	116.00	14	115.86	117.00	-13	1,096	-1.19%
2019/12/13	0	0.00	1	112.00	111.50	-1	1,025	-0.10%
2019/12/11	4	111.00	0	0.00	112.00	4	1,007	0.40%
2019/12/10	0	0.00	5	113.50	112.00	-5	1,004	-0.50%
2019/12/09	0	0.00	16	113.22	113.50	-16	1,002	-1.60%
2019/12/06	10	111.50	0	0.00	111.50	10	998	1.00%
2019/12/04	1	111.50	1	111.50	112.00	0	1,012	0.00%
2019/12/03	1	111.50	0	0.00	112.50	1	1,029	0.10%
2019/12/02	0	0.00	1	111.00	111.50	-1	1,033	-0.10%
2019/11/29	5	114.00	2	113.75	114.00	3	1,042	0.29%
2019/11/27	2	114.75	3	114.33	114.00	-1	1,112	-0.09%
2019/11/19	1	110.50	0	0.00	111.00	1	1,204	0.08%
2019/11/18	0	0.00	1	111.50	110.50	-1	1,218	-0.08%
2019/11/15	1	111.00	0	0.00	110.50	1	1,220	0.08%
2019/11/14	3	111.83	0	0.00	110.50	3	1,225	0.24%
2019/11/11	4	112.50	0	0.00	112.50	4	1,270	0.31%
2019/11/08	1	113.50	0	0.00	114.50	1	1,303	0.08%
2019/11/07	10	113.50	0	0.00	113.00	10	1,302	0.77%
2019/11/06	8	112.63	0	0.00	112.50	8	1,302	0.61%
2019/11/05	26	114.50	1	114.50	114.00	25	1,308	1.91%
2019/11/04	7	113.00	0	0.00	114.00	7	1,327	0.53%
2019/11/01	7	113.00	0	0.00	113.00	7	1,333	0.53%
2019/10/30	1	114.00	3	113.83	113.50	-2	1,357	-0.15%
2019/10/29	1	114.50	16	114.66	114.50	-15	1,376	-1.09%
2019/10/28	1	113.00	0	0.00	112.00	1	1,358	0.07%
2019/10/25	7	114.64	1	114.50	114.50	6	1,325	0.45%
2019/10/24	9	112.56	24	114.06	115.50	-15	1,298	-1.16%
2019/10/23	0	0.00	1	106.00	105.50	-1	1,174	-0.09%
2019/10/22	0	0.00	1	105.00	105.00	-1	1,173	-0.09%
2019/10/21	5	105.00	0	0.00	105.50	5	1,190	0.42%
2019/10/18	0	0.00	2	105.50	106.00	-2	1,224	-0.16%
2019/10/17	1	105.50	0	0.00	105.50	1	1,215	0.08%
2019/10/16	3	106.83	0	0.00	106.00	3	1,213	0.25%
2019/10/14	1	104.50	0	0.00	104.50	1	1,226	0.08%
2019/10/09	3	104.50	2	104.50	104.50	1	1,232	0.08%
2019/10/08	4	106.00	0	0.00	106.00	4	1,246	0.32%
2019/10/07	2	107.00	2	108.00	107.00	0	1,256	0.00%
2019/10/04	14	108.82	4	109.50	108.50	10	1,272	0.79%
2019/10/03	2	115.00	2	115.25	114.50	0	1,220	0.00%
2019/10/01	1	114.50	0	0.00	115.00	1	1,230	0.08%
2019/09/27	6	115.33	12	115.54	114.50	-6	1,252	-0.48%
2019/09/25	3	114.00	1	116.00	114.00	2	1,322	0.15%
2019/09/24	0	0.00	4	114.88	115.50	-4	1,377	-0.29%
2019/09/23	0	0.00	5	114.60	113.50	-5	1,406	-0.36%
2019/09/19	1	112.00	0	0.00	112.00	1	1,422	0.07%
2019/09/18	0	0.00	2	112.50	112.50	-2	1,441	-0.14%
2019/09/17	3	111.50	0	0.00	111.00	3	1,445	0.21%
2019/09/16	2	111.00	0	0.00	112.00	2	1,475	0.14%
2019/09/11	1	112.00	1	112.50	113.00	0	1,531	0.00%
2019/09/09	10	110.85	0	0.00	110.00	10	1,561	0.64%
2019/09/06	3	111.00	2	113.25	111.00	1	1,582	0.06%
2019/09/05	5	112.20	1	114.00	112.00	4	1,632	0.25%
2019/09/03	3	114.33	0	0.00	114.00	3	1,636	0.18%
2019/09/02	4	116.88	1	116.00	116.50	3	1,637	0.18%
2019/08/30	5	116.90	14	117.32	116.00	-9	1,625	-0.55%
2019/08/29	5	114.60	8	114.50	114.50	-3	1,570	-0.19%
2019/08/28	2	112.25	17	111.76	114.00	-15	1,542	-0.97%
2019/08/27	1	107.50	3	108.17	107.50	-2	1,505	-0.13%
2019/08/26	2	105.50	1	106.00	106.50	1	1,511	0.07%
2019/08/23	2	108.00	1	108.50	108.00	1	1,517	0.07%
2019/08/22	3	110.00	10	109.50	108.50	-7	1,521	-0.46%
2019/08/21	0	0.00	1	108.50	110.00	-1	1,537	-0.07%
2019/08/16	1	106.00	11	104.55	105.00	-10	1,537	-0.65%
2019/08/15	6	104.17	6	104.92	105.00	0	1,560	0.00%
2019/08/14	2	107.50	1	107.00	106.00	1	1,583	0.06%
2019/08/13	8	106.13	3	108.67	108.00	5	1,591	0.31%
2019/08/12	2	109.00	1	109.00	108.00	1	1,588	0.06%
2019/08/08	0	0.00	1	109.50	110.50	-1	1,618	-0.06%
2019/08/07	9	109.22	2	110.00	109.00	7	1,657	0.42%
2019/08/06	17	104.85	10	109.15	110.50	7	1,717	0.41%
2019/08/05	7	108.86	1	109.50	108.00	6	1,748	0.34%
2019/08/02	3	107.50	4	108.75	111.00	-1	1,808	-0.06%
2019/08/01	3	109.33	2	110.50	109.50	1	1,950	0.05%
2019/07/31	1	109.50	1	111.50	109.50	0	2,060	0.00%
2019/07/30	6	109.25	2	111.46	108.50	4	2,063	0.19%
2019/07/29	3	110.67	1	110.50	110.00	2	2,056	0.10%
2019/07/26	4	111.13	5	110.80	112.50	-1	2,054	-0.05%
2019/07/25	1	108.50	1	110.50	112.00	0	2,052	0.00%
2019/07/23	5	111.30	0	0.00	110.50	5	2,028	0.25%
2019/07/17	2	112.75	0	0.00	112.00	2	1,974	0.10%
2019/07/16	2	114.00	4	114.88	114.00	-2	1,965	-0.10%
2019/07/15	1	112.50	2	112.75	113.50	-1	1,936	-0.05%
2019/07/12	0	0.00	11	112.91	113.00	-11	1,921	-0.57%
2019/07/11	2	113.25	1	112.50	112.00	1	1,894	0.05%
2019/07/10	1	110.50	9	110.89	112.00	-8	1,870	-0.43%
2019/07/05	3	106.33	11	105.68	107.00	-8	1,866	-0.43%
2019/07/04	3	108.50	2	107.00	107.00	1	1,879	0.05%
2019/07/03	5	109.80	7	110.50	108.50	-2	1,855	-0.11%
2019/07/02	8	106.63	3	106.17	107.00	5	1,812	0.28%
2019/07/01	4	107.00	7	106.64	107.50	-3	1,819	-0.16%
2019/06/28	8	99.88	11	100.18	101.50	-3	1,774	-0.17%
2019/06/27	0	0.00	1	97.50	98.20	-1	1,743	-0.06%
2019/06/26	0	0.00	1	95.10	95.60	-1	1,726	-0.06%
2019/06/25	1	95.00	0	0.00	95.00	1	1,719	0.06%
2019/06/24	3	97.63	1	97.60	97.60	2	1,706	0.12%
2019/06/21	3	97.93	4	98.65	97.00	-1	1,717	-0.06%
2019/06/20	0	0.00	1	95.90	96.40	-1	1,717	-0.06%
2019/06/19	28	96.21	6	96.07	96.00	22	1,748	1.26%
2019/06/18	3	94.40	14	94.97	94.60	-11	1,740	-0.63%
2019/06/14	6	93.37	0	0.00	93.00	6	1,733	0.35%
2019/06/13	18	94.87	17	95.70	93.60	1	1,734	0.06%
2019/06/12	3	92.13	1	92.30	91.60	2	1,713	0.12%
2019/06/11	1	91.30	0	0.00	91.90	1	1,741	0.06%
2019/06/06	0	0.00	1	91.40	91.70	-1	1,805	-0.06%
2019/06/04	0	0.00	3	91.90	92.20	-3	1,865	-0.16%
2019/06/03	3	90.70	1	91.00	91.00	2	1,861	0.11%
2019/05/31	2	92.75	10	93.01	92.00	-8	1,867	-0.43%
2019/05/30	4	91.63	3	93.00	91.20	1	1,877	0.05%
2019/05/29	2	93.40	6	93.90	93.20	-4	1,890	-0.21%
2019/05/28	8	93.34	17	93.69	93.60	-9	1,896	-0.47%
2019/05/27	3	90.80	0	0.00	91.50	3	1,886	0.16%
2019/05/24	8	91.05	2	91.20	91.50	6	1,888	0.32%
2019/05/23	0.5	92.00	6	90.00	91.90	-5.5	1,890	-0.29%
2019/05/22	4	92.00	1	92.50	91.60	3	1,904	0.16%
2019/05/21	8	91.33	2	93.60	93.70	6	1,891	0.32%
2019/05/20	0	0.00	8	85.83	88.70	-8	1,859	-0.43%
2019/05/17	9.1	86.47	3	87.17	86.20	6.1	1,840	0.33%
2019/05/16	9	91.13	8	90.16	90.10	1	1,812	0.06%
2019/05/15	4	91.23	4	91.28	91.30	0	1,806	0.00%
2019/05/14	15	86.63	14	85.43	87.20	1	1,811	0.06%
2019/05/13	13	89.85	2	89.35	88.60	11	1,760	0.62%
2019/05/10	3	92.43	12	92.93	92.10	-9	1,722	-0.52%
2019/05/09	12.5	96.44	9	98.44	93.80	3.5	1,658	0.21%
2019/05/08	16	102.06	11	102.35	102.00	5	1,497	0.33%
2019/05/07	9	110.00	4	110.50	109.50	5	1,399	0.36%
2019/05/06	6	111.50	0	0.00	111.50	6	1,383	0.43%
2019/05/03	4	113.25	0	0.00	113.00	4	1,387	0.29%
2019/05/02	2	111.75	0	0.00	112.50	2	1,389	0.14%
2019/04/30	0	0.00	1	112.50	112.50	-1	1,390	-0.07%
2019/04/29	1	113.00	10	113.10	113.00	-9	1,413	-0.64%
2019/04/26	4	112.88	0	0.00	112.50	4	1,419	0.28%
2019/04/25	7	114.21	0	0.00	113.50	7	1,427	0.49%
2019/04/24	7	115.36	0	0.00	114.50	7	1,419	0.49%
2019/04/19	1	114.00	0	0.00	114.50	1	1,434	0.07%
2019/04/16	0	0.00	1	115.50	115.50	-1	1,447	-0.07%
2019/04/15	16	114.91	1	114.50	114.50	15	1,449	1.03%
2019/04/12	1	116.50	0	0.00	116.50	1	1,440	0.07%
2019/04/11	0	0.00	5	117.80	118.00	-5	1,448	-0.35%
2019/04/10	0	0.00	4	117.50	118.50	-4	1,434	-0.28%
2019/04/09	1	116.00	2	116.50	116.00	-1	1,410	-0.07%
2019/04/08	7	117.07	7	117.21	117.00	0	1,412	0.00%
2019/04/03	7	114.57	13	115.50	115.50	-6	1,385	-0.43%
2019/04/02	2	114.25	0	0.00	114.00	2	1,371	0.15%
2019/03/29	1	113.50	2	113.25	113.50	-1	1,343	-0.07%
2019/03/28	0	0.00	1	113.50	113.50	-1	1,339	-0.07%
2019/03/27	1	113.00	1	113.50	113.00	0	1,341	0.00%
2019/03/26	1	113.00	1	114.50	113.00	0	1,338	0.00%
2019/03/25	10	113.10	3	113.50	113.00	7	1,330	0.53%
2019/03/22	8	114.69	3	115.33	116.00	5	1,313	0.38%
2019/03/21	3	115.00	1	115.00	115.00	2	1,264	0.16%
2019/03/20	3	115.00	9	115.61	116.00	-6	1,249	-0.48%
2019/03/19	1	116.00	0	0.00	115.50	1	1,238	0.08%
2019/03/18	3	115.67	0	0.00	115.50	3	1,248	0.24%
2019/03/15	3	115.83	3	117.83	117.50	0	1,293	0.00%
2019/03/14	3	114.83	0	0.00	115.00	3	1,290	0.23%
2019/03/13	16	115.09	4	116.00	115.00	12	1,283	0.94%
2019/03/12	2	117.00	0	0.00	116.50	2	1,250	0.16%
2019/03/11	4	116.25	0	0.00	116.50	4	1,281	0.31%
2019/03/08	10	116.85	1	118.00	118.00	9	1,368	0.66%
2019/03/07	5	119.60	1	120.00	119.00	4	1,378	0.29%
2019/03/06	3	120.00	7	120.29	120.50	-4	1,385	-0.29%
2019/03/05	4	119.50	0	0.00	119.50	4	1,385	0.29%
2019/03/04	0	0.00	7	121.71	121.50	-7	1,375	-0.51%
2019/02/27	2	119.50	0	0.00	120.00	2	1,372	0.15%
2019/02/26	3	120.50	0	0.00	120.50	3	1,396	0.21%
2019/02/25	2	121.75	0	0.00	121.50	2	1,401	0.14%
2019/02/22	1	121.00	0	0.00	121.50	1	1,408	0.07%
2019/02/21	6	123.33	9	123.61	123.00	-3	1,413	-0.21%
2019/02/20	7	121.43	0	0.00	121.50	7	1,412	0.50%
2019/02/19	0	0.00	4	120.50	120.50	-4	1,404	-0.28%
2019/02/18	2	119.75	0	0.00	120.00	2	1,408	0.14%
2019/02/15	2	119.75	2	119.75	120.00	0	1,408	0.00%
2019/02/14	3	120.00	10	120.15	120.00	-7	1,433	-0.49%
2019/02/13	11	118.59	462	119.11	118.50	-451	1,435	-31.42%	大賣/鉅額交易
2019/02/12	5	119.90	69	119.53	119.50	-64	1,414	-4.53%
2019/02/11	2	120.00	62	119.59	120.00	-60	1,496	-4.01%
2019/01/30	25	119.10	85	119.00	120.00	-60	1,506	-3.98%
2019/01/28	1	118.50	0	0.00	119.00	1	1,575	0.06%
2019/01/24	15	118.97	1	119.50	119.00	14	1,632	0.86%
2019/01/23	3	120.50	2	119.25	121.00	1	1,681	0.06%
2019/01/22	23	118.98	0	0.00	119.00	23	1,706	1.35%
2019/01/21	7	119.57	1	121.00	120.00	6	1,732	0.35%
2019/01/18	1	121.50	0.2	123.00	121.50	0.8	1,764	0.05%
2019/01/17	12	121.88	0	0.00	121.50	12	1,846	0.65%
2019/01/16	0	0.00	6	124.00	123.00	-6	1,864	-0.32%
2019/01/15	1	123.00	3	123.50	123.50	-2	1,865	-0.11%
2019/01/14	5	122.50	3	122.83	123.00	2	1,870	0.11%
2019/01/11	6	121.25	5	121.50	121.50	1	1,874	0.05%
2019/01/10	3	120.00	0	0.00	120.00	3	1,862	0.16%
2019/01/04	13	117.85	1	118.50	118.50	12	1,911	0.63%
2019/01/03	6	119.75	2	120.25	119.00	4	1,962	0.20%
2018/12/25	3	120.83	0	0.00	122.00	3	2,030	0.15%
2018/12/24	0	0.00	1	123.00	123.50	-1	2,052	-0.05%
2018/12/21	5	122.10	1	122.00	122.00	4	2,170	0.18%
2018/12/20	4	122.75	1	123.50	122.50	3	2,176	0.14%
2018/12/19	18	123.50	0	0.00	123.50	18	2,217	0.81%
2018/12/18	5	124.50	0	0.00	125.00	5	2,225	0.22%
2018/12/17	2	124.00	0	0.00	123.50	2	2,267	0.09%
2018/12/14	1	122.50	1	124.00	123.00	0	2,326	0.00%
2018/12/13	8	122.50	1	124.00	123.00	7	2,383	0.29%
2018/12/12	1	123.50	2	123.25	123.50	-1	2,445	-0.04%
2018/12/11	23	120.93	98	120.64	120.50	-75	2,570	-2.92%
2018/12/10	23	120.11	2	119.75	120.00	21	2,583	0.81%
2018/12/07	6	125.42	2	126.00	125.00	4	2,522	0.16%
2018/12/06	54	127.53	1	125.50	125.50	53	2,500	2.12%
2018/12/05	72	129.88	1	129.50	130.00	71	2,487	2.85%
2018/12/04	4	135.50	5	135.50	132.00	-1	2,481	-0.04%
2018/12/03	3	132.50	32	133.89	135.00	-29	2,437	-1.19%
2018/11/30	8	128.56	14	128.61	128.00	-6	2,331	-0.26%
2018/11/29	0	0.00	2	126.75	125.00	-2	2,290	-0.09%
2018/11/28	31	123.19	1	123.50	125.00	30	2,288	1.31%
2018/11/27	11	123.50	5	124.00	124.50	6	2,297	0.26%
2018/11/26	14	121.07	161	121.48	121.00	-147	2,288	-6.42%	大賣/鉅額交易
2018/11/23	69	121.20	151	121.29	120.50	-82	2,267	-3.62%	大賣/
2018/11/22	2	124.50	1	126.50	123.50	1	2,233	0.04%
2018/11/21	30	126.53	0	0.00	127.50	30	2,223	1.35%
2018/11/20	29	128.14	1	127.50	129.00	28	2,222	1.26%
2018/11/19	0	0.00	35	129.09	130.00	-35	2,261	-1.55%
2018/11/16	30	125.50	61	125.98	127.00	-31	2,236	-1.39%
2018/11/15	2	126.75	6	125.92	126.50	-4	2,236	-0.18%
2018/11/14	43	124.66	2	124.25	125.00	41	2,249	1.82%
2018/11/13	56	121.77	13	123.85	126.50	43	2,273	1.89%
2018/11/12	11	125.91	1	124.50	124.50	10	2,245	0.45%
2018/11/09	42	124.20	1	125.00	126.50	41	2,221	1.85%
2018/11/08	131	126.86	5	127.90	125.00	126	2,203	5.72%	大買/鉅額交易
2018/11/07	12	130.42	5	129.10	131.00	7	2,114	0.33%
2018/11/06	32	127.06	2	128.00	126.00	30	2,128	1.41%
2018/11/05	95	128.88	2	130.50	129.00	93	2,152	4.32%
2018/11/02	16	134.03	26	133.27	134.50	-10	2,131	-0.47%
2018/11/01	4	130.50	2	131.25	131.00	2	2,083	0.10%
2018/10/31	7	131.21	21	130.55	129.50	-14	2,071	-0.68%
2018/10/30	2	129.25	2	129.50	127.00	0	2,037	0.00%
2018/10/29	2	127.75	32	127.53	129.00	-30	2,051	-1.46%
2018/10/26	87	125.99	5	128.80	122.50	82	2,058	3.98%
2018/10/25	10	128.00	8	128.50	128.00	2	2,008	0.10%
2018/10/24	5	124.00	7	125.93	125.50	-2	1,933	-0.10%
2018/10/23	2	120.50	2	122.00	122.50	0	1,928	0.00%
2018/10/22	18	122.39	1	122.50	122.00	17	1,936	0.88%
2018/10/19	5	119.50	4	121.75	122.50	1	1,945	0.05%
2018/10/18	16	121.63	1	121.50	121.50	15	1,986	0.76%
2018/10/17	2	123.00	1	123.50	122.00	1	2,121	0.05%
2018/10/16	1	119.50	1	121.50	119.50	0	2,111	0.00%
2018/10/15	3	119.83	1	122.50	119.50	2	2,129	0.09%
2018/10/12	7	120.43	2	121.00	121.00	5	2,121	0.24%
2018/10/11	58	117.49	10	119.45	121.00	48	2,097	2.29%
2018/10/09	41.5	125.81	3	126.50	126.50	38.5	2,026	1.90%
2018/10/08	120	126.85	2	127.00	127.50	118	2,021	5.84%	大買/鉅額交易
2018/10/05	106	128.65	0	0.00	130.00	106	2,013	5.26%	大買/鉅額交易
2018/10/04	0	0.00	1	135.00	135.00	-1	1,982	-0.05%
2018/10/03	3	133.67	1	132.00	132.00	2	1,979	0.10%
2018/10/02	2	135.25	1	137.50	134.00	1	1,970	0.05%
2018/10/01	3	135.50	4	134.38	135.50	-1	1,948	-0.05%
2018/09/28	2	131.75	2	133.00	132.00	0	1,927	0.00%
2018/09/26	0	0.00	3	138.83	139.50	-3	1,878	-0.16%
2018/09/25	1	137.49	0	0.00	137.50	1	1,890	0.05%
2018/09/21	2	140.00	3	140.83	139.50	-1	1,932	-0.05%
2018/09/20	2	138.00	18	138.58	136.50	-16	1,888	-0.85%
2018/09/19	1	133.50	9	136.44	136.50	-8	1,826	-0.44%
2018/09/18	9	130.78	13	131.73	131.50	-4	1,773	-0.23%
2018/09/17	6	133.00	25	133.10	136.50	-19	1,745	-1.09%
2018/09/14	0	0.00	2	125.00	125.00	-2	1,614	-0.12%
2018/09/13	1	119.00	0	0.00	118.00	1	1,597	0.06%
2018/09/12	2	117.50	1	119.50	117.00	1	1,598	0.06%
2018/09/11	6	118.42	6	119.50	119.00	0	1,638	0.00%
2018/09/10	1	117.00	0	0.00	118.00	1	1,666	0.06%
2018/09/07	4	120.13	1	119.00	119.50	3	1,685	0.18%
2018/09/06	3	120.50	0	0.00	120.50	3	1,706	0.18%
2018/09/04	3	121.33	0	0.00	121.50	3	1,791	0.17%
2018/09/03	7	121.29	0	0.00	121.00	7	1,819	0.38%
2018/08/30	2	124.50	0	0.00	126.50	2	2,139	0.09%
2018/08/29	3	125.33	0	0.00	125.50	3	2,177	0.14%
2018/08/28	0	0.00	3	127.00	126.50	-3	2,197	-0.14%
2018/08/27	1	123.00	4	124.00	124.50	-3	2,203	-0.14%
2018/08/24	17	120.18	264	121.30	121.00	-247	2,224	-11.10%	大賣/鉅額交易
2018/08/23	1	124.50	0	0.00	124.50	1	2,242	0.04%
2018/08/22	2	125.50	0	0.00	124.50	2	2,271	0.09%
2018/08/21	28	125.20	370	124.56	125.00	-342	2,279	-15.00%	大賣/鉅額交易
2018/08/20	22	126.61	0	0.00	124.50	22	2,284	0.96%
2018/08/17	1	129.50	1	130.00	129.50	0	2,272	0.00%
2018/08/16	35	127.67	3	127.67	128.50	32	2,299	1.39%
2018/08/15	26	128.42	1	129.50	128.50	25	2,337	1.07%
2018/08/14	4	128.13	1	129.00	128.50	3	2,442	0.12%
2018/08/13	8	129.31	5	129.10	130.00	3	2,447	0.12%
2018/08/10	8	131.31	237	128.63	132.00	-229	2,453	-9.34%	大賣/鉅額交易
2018/08/09	16	133.88	1	133.50	133.50	15	2,416	0.62%
2018/08/08	8	137.06	3	137.00	137.00	5	2,413	0.21%
2018/08/07	14	136.46	0	0.00	135.50	14	2,528	0.55%
2018/08/06	3	138.33	4	138.00	138.00	-1	2,572	-0.04%
2018/08/03	7	137.21	5	137.20	137.50	2	2,564	0.08%
2018/08/02	24	134.85	4	134.00	133.00	20	2,551	0.78%
2018/07/31	19	129.39	58	128.74	130.00	-39	2,524	-1.55%
2018/07/30	112	131.79	28	130.46	130.00	84	2,518	3.34%	大買/
2018/07/27	1	135.00	1	132.50	135.00	0	2,524	0.00%
2018/07/26	15	131.37	0	0.00	132.50	15	2,536	0.59%
2018/07/25	19	131.66	9	132.39	133.00	10	2,533	0.39%
2018/07/24	301	129.21	401	127.42	129.00	-100	2,531	-3.95%	大買/大賣/
2018/07/23	60	137.18	47	137.36	138.00	13	2,401	0.54%
2018/07/20	63	137.86	0	0.00	137.50	63	2,419	2.60%
2018/07/19	17	141.00	0	0.00	141.00	17	2,422	0.70%
2018/07/18	0	0.00	3	143.50	143.00	-3	2,443	-0.12%
2018/07/17	2	141.50	0	0.00	141.00	2	2,450	0.08%
2018/07/16	1	142.50	0	0.00	141.00	1	2,461	0.04%
2018/07/13	1	144.00	1	144.50	144.00	0	2,499	0.00%
2018/07/10	1	141.50	3	143.50	141.00	-2	2,592	-0.08%
2018/07/09	63	139.44	0	0.00	141.00	63	2,594	2.43%
2018/07/06	0	0.00	2	140.50	142.00	-2	2,602	-0.08%
2018/07/05	141	138.43	7	138.50	138.00	134	2,609	5.14%	大買/鉅額交易
2018/07/04	13	140.00	2	140.25	140.50	11	2,620	0.42%
2018/07/03	16	147.16	4	148.50	143.00	12	2,659	0.45%
2018/07/02	3	150.50	2	152.25	152.50	1	2,632	0.04%
2018/06/29	2	146.50	0	0.00	148.00	2	2,591	0.08%
2018/06/28	1	147.00	0	0.00	147.00	1	2,591	0.04%
2018/06/27	1	145.50	0	0.00	146.00	1	2,605	0.04%
2018/06/26	4	143.63	7	143.29	144.00	-3	2,704	-0.11%
2018/06/22	2	147.25	2	147.75	147.50	0	2,743	0.00%
2018/06/20	3	149.67	1	147.00	149.00	2	2,777	0.07%
2018/06/19	15	152.33	11	150.00	150.00	4	2,773	0.14%
2018/06/15	0	0.00	4	154.13	154.50	-4	2,765	-0.14%
2018/06/14	0	0.00	12	151.79	152.00	-12	2,810	-0.43%
2018/06/13	1	153.00	9	152.83	150.00	-8	2,917	-0.27%
2018/06/12	2	153.25	2	151.25	148.00	0	2,897	0.00%
2018/06/11	1	148.00	2	149.75	150.50	-1	2,887	-0.03%
2018/06/08	8	149.75	3	150.33	149.00	5	2,863	0.17%
2018/06/07	36	152.32	41	155.99	156.00	-5	2,788	-0.18%
2018/06/06	0	0.00	6	147.00	146.50	-6	2,585	-0.23%
2018/06/05	11	143.77	0	0.00	143.00	11	2,557	0.43%
2018/06/04	0	0.00	91	145.46	145.50	-91	2,554	-3.56%
2018/06/01	1	145.00	1	146.00	145.00	0	2,561	0.00%
2018/05/31	0	0.00	20	144.98	145.00	-20	2,532	-0.79%
2018/05/30	1	141.50	1	141.00	141.00	0	2,470	0.00%
2018/05/29	2	142.25	1	144.00	141.50	1	2,450	0.04%
2018/05/28	0	0.00	3	140.83	142.50	-3	2,459	-0.12%
2018/05/25	2	139.00	2	139.25	139.50	0	2,470	0.00%
2018/05/24	10	139.05	2	141.50	139.50	8	2,475	0.32%
2018/05/23	6	141.33	0	0.00	140.00	6	2,509	0.24%
2018/05/22	8	143.94	30	143.40	143.50	-22	2,494	-0.88%
2018/05/21	0	0.00	0.2	138.50	139.00	-0.2	2,437	-0.01%
2018/05/18	0	0.00	1	139.50	138.00	-1	2,441	-0.04%
2018/05/17	6	137.33	2.1	137.98	137.50	3.9	2,431	0.16%
2018/05/16	1	138.00	0	0.00	137.50	1	2,441	0.04%
2018/05/15	23.1	138.79	44	138.31	139.50	-20.9	2,461	-0.85%
2018/05/14	23	134.20	15	134.33	134.50	8	2,424	0.33%
2018/05/11	1	133.00	0	0.00	132.00	1	2,401	0.04%
2018/05/10	0	132.00	0.4	132.00	132.00	-0.4	2,397	-0.02%
2018/05/09	3	129.00	0	0.00	131.00	3	2,391	0.13%
2018/05/08	0	0.00	1	131.50	130.00	-1	2,402	-0.04%
2018/05/07	21	130.07	21	130.12	131.00	0	2,418	0.00%
2018/05/04	66	129.91	23	130.00	129.00	43	2,441	1.76%
2018/05/03	20	130.50	5	131.70	132.50	15	2,528	0.59%
2018/05/02	3	132.33	0	0.00	131.50	3	2,543	0.12%
2018/04/30	4	132.50	16	132.56	132.00	-12	2,582	-0.46%
2018/04/27	5	127.90	2	129.00	129.50	3	2,604	0.12%
2018/04/26	0	0.00	1	130.50	126.00	-1	2,718	-0.04%
2018/04/25	0	0.00	4	128.50	130.00	-4	2,720	-0.15%
2018/04/24	6	124.92	0	0.00	125.00	6	2,716	0.22%
2018/04/20	3	130.00	3.1	130.22	131.00	-0.1	2,731	0.00%
2018/04/19	4	134.00	11	132.23	131.00	-7	2,725	-0.26%
2018/04/18	44	130.00	25	130.14	133.00	19	2,710	0.70%
2018/04/17	85	127.28	26	127.44	126.50	59	2,692	2.19%
2018/04/16	23	130.00	23	129.50	130.00	0	2,779	0.00%
2018/04/13	35	129.50	3	129.17	129.50	32	2,768	1.16%
2018/04/12	0	0.00	1	130.00	130.00	-1	2,784	-0.04%
2018/04/11	42	130.52	3	130.83	129.50	39	2,829	1.38%
2018/04/10	32	128.14	2	129.00	129.00	30	2,890	1.04%
2018/04/09	59	128.02	8	128.63	127.00	51	2,885	1.77%
2018/04/03	139	122.27	5	121.50	122.50	134	2,836	4.72%	大買/鉅額交易
2018/04/02	2	124.00	140	123.55	123.00	-138	2,826	-4.88%	大賣/鉅額交易
2018/03/31	2	124.25	46	124.01	124.00	-44	2,821	-1.56%
2018/03/30	3	124.50	18	124.00	123.50	-15	2,836	-0.53%
2018/03/29	48	124.24	5	123.00	124.00	43	2,855	1.51%
2018/03/28	131.3	127.63	6	127.75	127.00	125.3	2,786	4.50%	大買/鉅額交易
2018/03/27	56	132.46	13	134.65	132.00	43	2,738	1.57%
2018/03/26	14	133.18	0	0.00	134.00	14	2,739	0.51%
2018/03/23	6	130.75	1	130.50	134.50	5	2,767	0.18%
2018/03/22	27	134.76	19	135.45	134.50	8	2,737	0.29%
2018/03/21	3	136.67	1.2	137.30	136.50	1.8	2,758	0.06%
2018/03/20	8	138.13	15	138.33	137.00	-7	2,768	-0.25%
2018/03/19	9	133.50	15	134.10	136.50	-6	2,824	-0.21%
2018/03/16	6	129.58	7	131.00	129.00	-1	2,723	-0.04%
2018/03/15	1	131.50	13	130.92	132.00	-12	2,724	-0.44%
2018/03/14	5	129.50	6	130.17	130.50	-1	2,699	-0.04%
2018/03/13	4	130.00	136	129.78	131.00	-132	2,704	-4.88%	大賣/鉅額交易
2018/03/12	64	126.94	12	127.75	126.50	52	2,667	1.95%
2018/03/09	12	127.08	2	126.50	127.50	10	2,659	0.38%
2018/03/08	0	0.00	1	127.50	126.00	-1	2,651	-0.04%
2018/03/07	1	125.00	0	0.00	125.00	1	2,643	0.04%
2018/03/06	1	128.00	0	0.00	128.00	1	2,633	0.04%
2018/03/05	6	128.33	0	0.00	128.00	6	2,644	0.23%
2018/03/02	21	128.74	1	129.00	128.50	20	2,642	0.76%
2018/03/01	40	128.50	1	130.50	130.00	39	2,640	1.48%
2018/02/27	4	130.50	7	130.50	129.50	-3	2,626	-0.11%
2018/02/26	0	0.00	5	128.90	129.50	-5	2,601	-0.19%
2018/02/23	3	127.33	3	129.17	127.00	0	2,586	0.00%
2018/02/22	0	0.00	13	126.00	126.50	-13	2,528	-0.51%
2018/02/21	10	125.15	66	125.00	125.00	-56	2,507	-2.23%
2018/02/12	12	122.71	0	0.00	122.00	12	2,458	0.49%
2018/02/09	80	119.06	62	122.48	123.00	18	2,459	0.73%
2018/02/08	13.2	123.00	0	0.00	122.50	13.2	2,429	0.54%
2018/02/07	54.1	123.22	4	122.88	122.50	50.1	2,419	2.07%
2018/02/06	7	120.07	24	119.17	120.00	-17	2,383	-0.71%
2018/02/05	4	122.13	0	0.00	124.50	4	2,354	0.17%
2018/02/02	2	124.00	1	124.00	123.00	1	2,354	0.04%
2018/01/31	3	123.67	2	123.00	123.00	1	2,342	0.04%
2018/01/30	10	125.30	2	125.50	125.00	8	2,336	0.34%
2018/01/29	6	123.92	12	123.96	123.50	-6	2,331	-0.26%
2018/01/26	24	122.40	14	122.64	122.50	10	2,359	0.42%
2018/01/25	108	126.51	104	126.49	126.00	4	2,283	0.18%	大買/大賣/
2018/01/24	32	126.69	25	128.10	128.50	7	2,264	0.31%
2018/01/23	12	128.21	1	128.50	128.00	11	2,229	0.49%
2018/01/22	147	128.37	151	128.24	129.50	-4	2,200	-0.18%	大買/大賣/
2018/01/18	9	131.50	3	131.33	131.00	6	2,207	0.27%
2018/01/16	7	131.86	25	131.10	131.00	-18	2,187	-0.82%
2018/01/15	1	131.00	26	131.10	131.00	-25	2,181	-1.15%
2018/01/12	2.1	132.02	2	131.00	130.50	0.1	2,201	0.00%
2018/01/11	1	130.50	4	130.88	130.50	-3	2,206	-0.14%
2018/01/10	46	129.55	9	129.61	131.00	37	2,199	1.68%
2018/01/09	7	137.93	7	138.93	137.00	0	2,112	0.00%
2018/01/08	25	136.50	0	0.00	136.50	25	2,122	1.18%
2018/01/05	60	138.14	16	137.78	138.00	44	2,132	2.06%
2018/01/04	125	139.14	8	137.56	141.50	117	2,193	5.33%	大買/鉅額交易
2018/01/03	5	145.20	2	147.00	144.50	3	2,166	0.14%