中美晶 (5483)-國泰-板橋券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
191.5
漲跌
▲0.5
漲幅
+0.26%
成交量
2,455張
產業
上櫃半導體類股
1580人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美晶 (5483)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	25.4	190.03	2	190.75	191.00	23.4	7,680	0.30%
2024/05/14	3.4	189.42	3.1	189.35	189.00	0.3	7,778	0.00%
2024/05/13	9.9	189.26	20.2	189.36	189.00	-10.3	7,797	-0.13%
2024/05/10	1	191.54	1.7	192.39	194.50	-0.6	7,742	-0.01%
2024/05/09	3.3	193.54	12.7	193.93	194.00	-9.3	7,689	-0.12%
2024/05/08	2.1	192.02	4.3	192.40	193.00	-2.2	7,684	-0.03%
2024/05/07	6.4	193.68	1	197.00	194.00	5.4	7,657	0.07%
2024/05/06	2	193.75	2.1	194.81	197.00	-0.1	7,633	0.00%
2024/05/03	5.9	195.49	2.1	195.16	192.50	3.8	7,644	0.05%
2024/05/02	2	194.50	3.2	194.08	196.00	-1.2	7,677	-0.02%
2024/04/30	3.1	195.47	5	194.90	195.50	-1.9	7,715	-0.02%
2024/04/29	2.3	193.57	31.1	193.44	194.50	-28.8	7,770	-0.37%
2024/04/26	20.3	192.33	5	192.30	192.50	15.3	7,809	0.20%
2024/04/25	14.5	191.67	4.1	192.50	191.50	10.4	7,832	0.13%
2024/04/24	9.8	194.28	11.7	194.72	194.00	-1.8	7,903	-0.02%
2024/04/23	1.1	189.15	0.1	190.26	188.50	1	7,969	0.01%
2024/04/22	5.2	189.98	9.6	189.27	188.50	-4.4	8,055	-0.05%
2024/04/19	23.9	193.17	16.8	194.11	192.00	7.1	8,008	0.09%
2024/04/18	5.4	199.70	1.8	199.73	199.50	3.7	7,978	0.05%
2024/04/17	4.4	202.51	4	202.75	202.00	0.3	8,054	0.00%
2024/04/16	24.6	198.96	320.2	198.11	199.00	-295.5	8,071	-3.66%	大賣/鉅額交易
2024/04/15	7.5	208.26	3.3	207.93	208.50	4.2	7,963	0.05%
2024/04/12	3.2	211.35	3	211.82	211.50	0.1	7,933	0.00%
2024/04/11	3.4	209.10	7.3	209.63	210.00	-3.9	7,977	-0.05%
2024/04/10	8.3	212.27	10.4	211.97	211.00	-2.1	8,052	-0.03%
2024/04/09	4.5	209.95	1	211.00	210.50	3.5	8,170	0.04%
2024/04/08	1.1	210.41	5.1	210.59	210.50	-4	8,228	-0.05%
2024/04/03	8.1	210.12	2	209.50	211.00	6.1	8,250	0.07%
2024/04/02	4.8	209.39	7.1	210.00	209.50	-2.3	8,294	-0.03%
2024/04/01	23.4	209.97	15.4	209.51	208.00	8	8,371	0.10%
2024/03/29	35.2	213.21	69.6	214.26	214.50	-34.4	8,349	-0.41%
2024/03/28	49.8	218.43	32.9	217.63	215.00	16.9	8,105	0.21%
2024/03/27	35.4	216.81	27.2	217.06	223.50	8.2	7,891	0.10%
2024/03/26	33.3	217.94	20.6	218.11	214.00	12.7	7,710	0.16%
2024/03/25	27.6	221.64	16.5	222.05	220.00	11.1	7,706	0.14%
2024/03/22	27.7	225.47	49.8	226.21	224.00	-22.1	7,788	-0.28%
2024/03/21	342.3	233.19	56.6	233.39	232.50	285.7	7,772	3.68%	大買/鉅額交易
2024/03/20	159.7	234.14	100.7	237.92	240.00	59	7,614	0.78%	大買/
2024/03/19	37.1	222.11	78	223.97	226.00	-40.8	7,048	-0.58%
2024/03/18	12.1	206.77	7.2	207.67	207.50	4.9	6,610	0.07%
2024/03/15	18.6	207.69	8.7	207.87	207.50	9.9	6,664	0.15%
2024/03/14	28.3	211.31	8.2	212.63	208.50	20.2	6,596	0.31%
2024/03/13	20.7	219.30	57.6	218.20	215.50	-37	6,432	-0.58%
2024/03/12	20.5	211.32	17.1	212.32	214.50	3.4	6,260	0.05%
2024/03/11	42.4	210.10	12.5	210.39	209.00	29.9	6,205	0.48%
2024/03/08	56.3	212.53	58.1	212.90	209.00	-1.8	6,145	-0.03%
2024/03/07	8.9	198.99	23.1	199.86	200.50	-14.2	5,714	-0.25%
2024/03/06	4.7	196.46	0.1	196.50	197.00	4.7	5,628	0.08%
2024/03/05	4.5	194.64	11.7	195.49	197.00	-7.2	5,650	-0.13%
2024/03/04	6.5	192.72	2.7	192.64	193.50	3.8	5,690	0.07%
2024/03/01	5.8	190.25	7.1	189.79	189.50	-1.3	5,804	-0.02%
2024/02/29	0.1	186.50	2.2	186.30	185.50	-2	5,752	-0.04%
2024/02/27	2.7	187.09	10.2	187.05	186.00	-7.6	5,798	-0.13%
2024/02/26	0.2	187.96	4	187.50	188.00	-3.8	5,791	-0.07%
2024/02/23	3.5	188.65	12.1	188.66	187.00	-8.6	5,808	-0.15%
2024/02/22	2.7	188.07	6	187.42	188.50	-3.3	5,836	-0.06%
2024/02/21	3.2	185.36	5.5	185.72	185.50	-2.2	5,847	-0.04%
2024/02/20	0.2	185.51	4	185.87	186.00	-3.8	5,879	-0.06%
2024/02/19	2.1	184.50	2.2	185.18	184.50	-0.1	5,904	0.00%
2024/02/16	11.9	182.96	3.6	182.60	184.00	8.3	5,919	0.14%
2024/02/15	40.5	184.19	7.4	183.78	184.00	33.1	5,927	0.56%
2024/02/05	5.3	191.69	7.3	191.55	192.00	-2	5,864	-0.03%
2024/02/02	7.1	191.51	1.1	191.11	191.00	6	5,886	0.10%
2024/02/01	8.2	191.70	0.5	191.57	191.50	7.7	5,896	0.13%
2024/01/31	0.3	192.48	10	192.25	192.00	-9.7	5,965	-0.16%
2024/01/30	5.6	192.88	4	192.88	192.50	1.5	5,984	0.03%
2024/01/29	1.3	193.92	1	194.00	194.00	0.3	6,038	0.01%
2024/01/26	3.4	192.71	0.1	193.00	192.50	3.3	6,078	0.05%
2024/01/25	20.5	196.71	13	195.12	195.00	7.4	6,152	0.12%
2024/01/24	14.3	203.44	6.6	202.44	203.50	7.7	6,207	0.12%
2024/01/23	0.1	198.44	14.9	198.82	201.00	-14.8	6,164	-0.24%
2024/01/22	5.6	196.20	6	196.42	196.00	-0.4	6,117	-0.01%
2024/01/19	4.1	196.62	10.2	196.73	197.50	-6.1	6,077	-0.10%
2024/01/18	4.1	191.86	6.2	192.39	195.50	-2.1	6,074	-0.03%
2024/01/17	3.6	191.79	6.1	192.59	191.00	-2.5	5,984	-0.04%
2024/01/16	8.2	195.38	12.3	195.85	196.00	-4.1	5,862	-0.07%
2024/01/15	8.1	199.75	6.2	200.08	201.00	1.9	5,754	0.03%
2024/01/12	7	198.00	11.6	198.04	200.00	-4.6	5,744	-0.08%
2024/01/11	28.4	199.97	46.4	199.80	200.00	-18	5,675	-0.32%
2024/01/10	1	194.99	6	194.50	196.50	-5	5,572	-0.09%
2024/01/09	3.2	193.47	3	193.00	193.00	0.2	5,525	0.00%
2024/01/08	3.6	191.83	1.2	192.36	192.50	2.5	5,490	0.04%
2024/01/05	5.1	190.90	4.3	191.52	191.50	0.9	5,465	0.02%
2024/01/04	5.1	193.46	5.3	193.49	191.50	-0.2	5,417	0.00%
2024/01/03	17.7	193.74	3.1	195.12	193.00	14.6	5,373	0.27%
2024/01/02	5.4	194.97	3.3	197.32	201.00	2.1	5,226	0.04%
2023/12/29	7.5	194.54	19.2	194.39	196.00	-11.7	5,147	-0.23%
2023/12/28	9.6	196.46	6	197.15	196.00	3.7	5,112	0.07%
2023/12/27	25.5	201.95	18.8	200.50	200.50	6.7	5,047	0.13%
2023/12/26	11.8	202.14	29	203.43	207.50	-17.2	4,939	-0.35%
2023/12/25	3.5	196.08	6	198.08	198.50	-2.5	4,817	-0.05%
2023/12/22	8	197.37	2.1	198.44	199.00	5.9	4,744	0.12%
2023/12/21	2.5	197.14	4	197.25	198.50	-1.5	4,666	-0.03%
2023/12/20	10.5	198.73	9	198.23	198.00	1.5	4,595	0.03%
2023/12/19	13.9	197.31	17.8	198.48	200.50	-3.9	4,467	-0.09%
2023/12/18	11.4	200.16	29.2	200.24	200.50	-17.8	4,314	-0.41%
2023/12/15	11.1	197.59	42.7	196.26	197.50	-31.6	4,171	-0.76%
2023/12/14	8.2	189.84	10	190.50	191.50	-1.8	3,986	-0.05%
2023/12/13	19.6	188.43	3.3	188.11	187.50	16.3	3,933	0.41%
2023/12/12	15.8	190.19	31	190.25	190.50	-15.2	3,934	-0.39%
2023/12/11	10	185.35	14.1	185.56	185.50	-4.1	3,931	-0.10%
2023/12/08	3.1	185.00	4	185.87	184.50	-0.9	3,926	-0.02%
2023/12/07	10	185.00	20.7	184.43	183.50	-10.7	3,939	-0.27%
2023/12/06	3	184.50	27.8	184.67	184.50	-24.8	3,910	-0.63%
2023/12/05	15.6	180.11	3.3	179.67	180.50	12.3	3,885	0.32%
2023/12/04	8.2	183.57	5	183.30	183.00	3.2	3,840	0.08%
2023/12/01	3	183.17	6.1	183.90	184.50	-3	3,828	-0.08%
2023/11/30	16.1	184.03	3.8	185.67	183.00	12.3	3,797	0.32%
2023/11/29	12.2	184.82	21.7	184.74	185.00	-9.5	3,750	-0.25%
2023/11/28	14.1	182.13	19.9	182.22	182.00	-5.8	3,641	-0.16%
2023/11/27	7	178.21	0.1	178.24	177.50	6.9	3,479	0.20%
2023/11/24	5.3	177.76	27.5	178.34	179.00	-22.2	3,449	-0.64%
2023/11/22	7.1	173.57	1.5	173.40	173.50	5.6	3,373	0.17%
2023/11/21	3	176.50	3.9	175.51	175.00	-0.9	3,346	-0.03%
2023/11/20	1.2	175.87	0	175.00	175.00	1.2	3,336	0.03%
2023/11/17	19	177.32	18.3	178.26	177.50	0.7	3,321	0.02%
2023/11/16	6	173.93	4.3	175.27	176.50	1.7	3,282	0.05%
2023/11/15	4.2	174.39	8.1	174.88	174.00	-4	3,243	-0.12%
2023/11/14	6.1	173.08	9.1	173.17	173.50	-3	3,212	-0.09%
2023/11/13	6.8	176.31	2	176.25	175.50	4.7	3,173	0.15%
2023/11/10	0.3	174.50	8.5	174.50	175.00	-8.2	3,157	-0.26%
2023/11/09	0.1	172.00	5	172.40	172.50	-4.9	3,140	-0.16%
2023/11/08	0.4	173.45	7.1	174.19	172.50	-6.7	3,184	-0.21%
2023/11/07	4.3	174.56	5.2	173.73	175.00	-0.9	3,141	-0.03%
2023/11/06	3.1	175.32	7.4	175.13	175.00	-4.4	3,148	-0.14%
2023/11/03	5.2	172.89	8.7	172.88	173.00	-3.5	3,136	-0.11%
2023/11/02	16.6	171.67	26.6	171.54	173.00	-10	3,191	-0.31%
2023/11/01	8.2	169.23	19.4	168.88	170.00	-11.1	3,118	-0.36%
2023/10/31	1	163.50	6.1	164.09	163.50	-5.1	3,015	-0.17%
2023/10/30	4	165.00	6	164.16	164.50	-2	3,108	-0.07%
2023/10/27	0	0.00	1.4	160.99	161.50	-1.4	3,136	-0.05%
2023/10/26	8	159.63	0.1	160.29	159.00	7.9	3,209	0.25%
2023/10/25	0	163.50	2.1	162.77	162.50	-2	3,262	-0.06%
2023/10/24	0.1	161.50	1.1	161.05	161.00	-1.1	3,337	-0.03%
2023/10/23	6	160.84	3.2	160.42	161.50	2.8	3,490	0.08%
2023/10/20	5	160.80	9	161.22	161.50	-4	3,591	-0.11%
2023/10/19	8.2	162.00	4	161.63	162.50	4.2	3,703	0.11%
2023/10/18	6	164.25	8.6	164.82	163.50	-2.6	3,798	-0.07%
2023/10/17	4.3	166.07	18	166.94	166.00	-13.7	3,867	-0.35%
2023/10/16	1	165.99	16.3	165.50	166.00	-15.3	4,055	-0.38%
2023/10/13	17	165.62	9	166.00	166.00	8	4,216	0.19%
2023/10/12	8.6	165.31	20.6	165.98	166.50	-12	4,350	-0.28%
2023/10/11	11.5	164.90	11.8	163.95	164.50	-0.2	4,611	-0.01%
2023/10/06	0	0.00	2	161.50	161.50	-2	4,943	-0.04%
2023/10/05	3.2	161.21	5.2	161.27	162.00	-2	5,309	-0.04%
2023/10/04	7.4	158.71	4.5	158.82	159.00	2.8	5,327	0.05%
2023/10/03	0.1	160.18	1	161.50	161.00	-0.9	5,300	-0.02%
2023/10/02	1	161.48	4.2	159.90	162.00	-3.2	5,302	-0.06%
2023/09/28	2	157.25	0.3	157.50	157.00	1.7	5,299	0.03%
2023/09/27	4.1	157.00	17	156.12	157.00	-13	5,305	-0.24%
2023/09/26	5.1	157.71	1.8	158.43	157.00	3.4	5,314	0.06%
2023/09/25	2.1	159.76	2.1	160.23	160.50	0	5,316	0.00%
2023/09/22	4.1	158.49	0.6	159.45	160.00	3.5	5,350	0.07%
2023/09/21	2	158.52	8.1	158.95	158.00	-6	5,345	-0.11%
2023/09/20	17.1	162.83	4.7	162.72	162.00	12.5	5,322	0.23%
2023/09/19	2.1	163.49	4.3	163.94	163.50	-2.2	5,329	-0.04%
2023/09/18	4.6	165.23	4	165.62	165.00	0.6	5,339	0.01%
2023/09/15	23.6	165.84	11.7	166.15	166.50	11.9	5,428	0.22%
2023/09/14	9.8	164.37	41.4	165.31	164.00	-31.6	5,382	-0.59%
2023/09/13	6.2	161.66	5.1	161.09	161.00	1.1	5,290	0.02%
2023/09/12	10.7	160.76	8.5	160.75	161.00	2.2	5,355	0.04%
2023/09/11	3.4	157.50	4.1	157.50	157.00	-0.7	5,353	-0.01%
2023/09/08	3.1	155.86	2.1	155.26	155.50	1.1	5,383	0.02%
2023/09/07	5	159.80	2	159.75	158.00	3	5,393	0.06%
2023/09/06	3	158.17	5	158.80	158.50	-2	5,367	-0.04%
2023/09/05	8	159.38	1	159.50	160.00	7	5,363	0.13%
2023/09/04	32.7	159.69	4.2	158.93	160.00	28.4	5,371	0.53%
2023/09/01	7	157.36	3.1	157.52	158.50	3.9	5,370	0.07%
2023/08/31	4.4	157.07	2	157.50	156.50	2.4	5,404	0.04%
2023/08/30	3.4	156.28	28.3	156.52	156.50	-24.9	5,424	-0.46%
2023/08/29	4	155.13	0	0.00	155.50	4	5,451	0.07%
2023/08/28	0.6	154.99	4.1	154.48	154.50	-3.5	5,477	-0.06%
2023/08/25	23.2	152.83	3	152.50	152.50	20.2	5,505	0.37%
2023/08/24	12.5	154.42	5	154.30	154.50	7.5	5,537	0.13%
2023/08/23	0	154.50	4	155.25	155.00	-4	5,562	-0.07%
2023/08/22	8.2	153.39	2	155.00	153.00	6.2	5,614	0.11%
2023/08/21	1.2	153.12	2	153.75	153.50	-0.8	5,652	-0.01%
2023/08/18	4.4	154.24	25.2	155.40	154.00	-20.8	5,687	-0.37%
2023/08/17	15.1	155.20	17.5	155.13	156.50	-2.4	5,682	-0.04%
2023/08/16	15.7	151.20	5.2	151.82	152.00	10.5	5,669	0.19%
2023/08/15	9.1	154.12	3.2	153.57	153.00	6	5,663	0.11%
2023/08/14	21.4	153.75	314.1	152.03	154.50	-292.7	5,662	-5.17%	大賣/鉅額交易
2023/08/11	10.2	157.90	2	157.51	157.50	8.2	5,620	0.15%
2023/08/10	5.5	158.28	26	158.40	158.50	-20.6	5,613	-0.37%
2023/08/09	20.7	159.65	7.6	159.65	160.00	13.1	5,595	0.23%
2023/08/08	13.9	161.20	5	160.80	161.50	8.9	5,567	0.16%
2023/08/07	2.2	167.02	5.1	167.21	167.50	-2.9	5,498	-0.05%
2023/08/04	1.1	164.54	10.1	164.96	165.50	-9	5,469	-0.16%
2023/08/02	20.1	164.38	6	163.33	163.00	14.1	5,465	0.26%
2023/08/01	5.2	168.76	1.4	169.32	168.50	3.8	5,424	0.07%
2023/07/31	5.2	172.04	5	173.30	171.50	0.2	5,375	0.00%
2023/07/28	6.2	170.29	3.1	171.05	171.00	3.1	5,311	0.06%
2023/07/27	4.1	169.84	7.1	169.79	169.50	-3	5,230	-0.06%
2023/07/26	32.9	169.16	23.9	167.58	165.50	9	5,150	0.17%
2023/07/25	24.6	177.14	8.7	177.32	175.50	15.9	4,990	0.32%
2023/07/24	11.2	180.15	33.9	180.23	180.50	-22.7	4,881	-0.47%
2023/07/21	2.2	178.85	13.5	178.32	180.00	-11.4	4,755	-0.24%
2023/07/20	8.3	181.68	27.4	182.52	181.50	-19.1	4,673	-0.41%
2023/07/19	14.7	184.04	19.1	183.58	179.00	-4.5	4,567	-0.10%
2023/07/18	31.1	182.13	36.8	181.52	183.00	-5.7	4,378	-0.13%
2023/07/17	29.6	184.01	23.2	183.29	182.00	6.4	4,233	0.15%
2023/07/14	374.7	184.25	75.5	182.91	185.00	299.2	4,107	7.28%	大買/鉅額交易
2023/07/13	93.4	178.60	63.5	179.27	177.50	29.9	3,826	0.78%
2023/07/12	81	171.95	52.5	173.12	176.50	28.5	3,439	0.83%
2023/07/11	2	161.75	9.2	162.05	162.50	-7.1	3,081	-0.23%
2023/07/10	3	160.00	3	160.17	160.00	0	3,063	0.00%
2023/07/07	7.1	158.52	5.1	158.04	159.00	2	3,079	0.06%
2023/07/06	3.5	160.32	1.4	160.11	161.00	2.1	3,086	0.07%
2023/07/05	1	161.50	15	161.50	161.50	-14	3,110	-0.45%
2023/07/04	5.6	161.89	2.3	161.33	161.50	3.3	3,100	0.11%
2023/07/03	14.5	162.31	9.1	162.50	162.50	5.4	3,123	0.17%
2023/06/30	1.5	160.67	10.3	160.89	161.50	-8.8	3,136	-0.28%
2023/06/29	6.2	159.42	8.1	159.69	159.00	-1.8	3,114	-0.06%
2023/06/28	17	159.09	3	159.17	158.00	14	3,117	0.45%
2023/06/27	21	158.78	32	158.98	157.50	-11	3,127	-0.35%
2023/06/26	14.2	156.25	20	157.30	157.00	-5.8	3,104	-0.19%
2023/06/21	26.9	156.88	35.2	156.94	156.00	-8.3	3,097	-0.27%
2023/06/20	3.3	160.71	5.3	161.40	160.50	-1.9	3,024	-0.06%
2023/06/19	3.2	162.71	2	162.50	162.00	1.2	3,062	0.04%
2023/06/16	7.3	163.46	16.4	163.12	164.00	-9.1	3,044	-0.30%
2023/06/15	16.2	161.43	22.3	161.07	161.50	-6.1	3,018	-0.20%
2023/06/14	7.5	160.22	15.3	159.80	160.00	-7.8	3,166	-0.25%
2023/06/13	5	159.60	11.6	159.61	159.50	-6.6	3,155	-0.21%
2023/06/12	8.2	157.08	64.1	157.11	157.00	-55.9	3,149	-1.78%
2023/06/09	13.1	156.50	1	156.01	156.50	12.1	3,167	0.38%
2023/06/08	8.1	156.51	1	158.00	156.00	7.1	3,152	0.23%
2023/06/07	3.1	157.52	2.1	158.99	159.00	1.1	3,186	0.03%
2023/06/06	20.7	157.36	2	159.00	157.00	18.7	3,200	0.58%
2023/06/05	3.1	159.85	18.4	159.70	160.00	-15.3	3,184	-0.48%
2023/06/02	4.1	157.38	7.6	157.72	158.00	-3.6	3,186	-0.11%
2023/06/01	11.2	156.91	2.3	157.06	157.00	8.9	3,168	0.28%
2023/05/31	4.2	159.24	11.1	159.46	159.00	-6.9	3,155	-0.22%
2023/05/30	7.3	159.00	6.2	158.98	159.00	1.1	3,136	0.03%
2023/05/29	30	160.15	9.4	160.43	159.50	20.6	3,164	0.65%
2023/05/26	16.2	157.99	7.3	157.94	158.50	8.9	3,150	0.28%
2023/05/25	1.2	156.26	12.4	156.70	156.50	-11.1	3,128	-0.36%
2023/05/24	3.1	154.21	6.6	154.96	155.50	-3.5	3,096	-0.11%
2023/05/23	5	154.00	4.3	153.78	153.00	0.7	3,068	0.02%
2023/05/22	1.3	152.39	10	152.35	153.00	-8.7	3,047	-0.29%
2023/05/19	6.4	151.13	1.1	152.05	151.00	5.3	3,023	0.17%
2023/05/18	0.2	152.50	31.1	152.52	152.50	-30.9	3,002	-1.03%
2023/05/17	1.1	149.53	2	150.75	150.50	-0.9	2,987	-0.03%
2023/05/16	40	149.64	0	0.00	148.50	40	2,967	1.35%
2023/05/15	17	148.44	1.3	149.00	148.50	15.7	2,944	0.53%
2023/05/12	3.3	146.54	0	0.00	147.00	3.3	2,956	0.11%
2023/05/11	7.7	147.41	4.3	147.32	146.50	3.5	2,950	0.12%
2023/05/10	28.6	150.99	0	0.00	151.00	28.6	2,928	0.98%
2023/05/09	1.8	152.27	1	151.56	151.00	0.7	2,947	0.03%
2023/05/08	16.5	153.63	20.5	154.13	154.50	-4	2,946	-0.14%
2023/05/05	11.1	147.50	0	0.00	148.00	11.1	2,897	0.38%
2023/05/04	5.1	144.82	3	145.50	145.00	2.1	2,945	0.07%
2023/05/03	10.4	147.36	15	147.20	147.00	-4.6	2,980	-0.16%
2023/05/02	6.2	150.47	7	149.71	150.00	-0.8	3,042	-0.03%
2023/04/28	2	148.25	2.2	148.00	147.50	-0.2	3,118	-0.01%
2023/04/27	8.2	146.00	0.2	146.26	146.50	8	3,122	0.26%
2023/04/26	13.7	143.15	11	143.59	144.50	2.7	3,125	0.09%
2023/04/25	6.2	145.60	3.4	145.78	144.00	2.8	3,132	0.09%
2023/04/24	4.2	147.34	7	148.57	148.00	-2.8	3,116	-0.09%
2023/04/21	6.9	150.36	14	151.50	149.00	-7.1	3,251	-0.22%
2023/04/20	7	150.22	6	150.83	149.00	0.9	3,261	0.03%
2023/04/19	8.1	152.48	1	151.50	151.50	7.1	3,293	0.22%
2023/04/18	16.8	153.77	1	154.00	153.00	15.8	3,307	0.48%
2023/04/17	2.8	155.35	0	0.00	155.00	2.8	3,310	0.09%
2023/04/14	5.2	155.45	7.1	155.85	155.50	-1.9	3,329	-0.06%
2023/04/13	9.1	154.30	4	155.50	154.00	5.1	3,363	0.15%
2023/04/12	13.3	156.10	1.3	155.62	156.00	12	3,362	0.36%
2023/04/11	2.4	157.53	3.1	157.66	157.00	-0.8	3,357	-0.02%
2023/04/10	12	157.25	11.2	157.82	156.50	0.9	3,374	0.03%
2023/04/07	0.3	154.19	2	154.50	154.50	-1.7	3,330	-0.05%
2023/04/06	15.6	153.28	2.1	153.74	152.50	13.5	3,321	0.41%
2023/03/31	8.1	156.70	5.4	157.79	156.00	2.8	3,311	0.08%
2023/03/30	0.4	156.28	6	155.67	156.50	-5.6	3,324	-0.17%
2023/03/29	3.2	154.38	2	155.50	153.50	1.2	3,355	0.04%
2023/03/28	9.5	154.54	6	155.25	154.00	3.5	3,451	0.10%
2023/03/27	1.5	156.83	23.7	156.80	157.00	-22.2	3,461	-0.64%
2023/03/24	2.2	156.25	18.5	156.59	156.50	-16.3	3,506	-0.47%
2023/03/23	1.2	155.13	8.5	155.15	155.50	-7.3	3,508	-0.21%
2023/03/22	5.6	154.18	6	154.08	154.00	-0.4	3,486	-0.01%
2023/03/21	3.5	152.63	0	0.00	152.50	3.5	3,432	0.10%
2023/03/20	24.5	152.47	5	152.50	152.00	19.5	3,439	0.57%
2023/03/17	48.2	155.36	17.4	154.37	154.00	30.8	3,404	0.91%
2023/03/16	4.4	157.91	4	158.63	159.00	0.4	3,238	0.01%
2023/03/15	4.2	158.36	13.2	158.49	157.50	-9	3,260	-0.28%
2023/03/14	7.6	153.93	3	153.83	153.50	4.6	3,248	0.14%
2023/03/13	1.3	155.44	8	155.50	157.00	-6.7	3,238	-0.21%
2023/03/10	36.6	158.07	11.7	157.59	156.00	24.9	3,232	0.77%
2023/03/09	4.1	162.26	4.1	162.51	162.00	0.1	3,243	0.00%
2023/03/08	1.3	161.76	2.5	161.90	162.00	-1.2	3,232	-0.04%
2023/03/07	6	160.92	4.1	161.49	161.50	1.9	3,229	0.06%
2023/03/06	2	159.51	5.5	159.38	159.50	-3.4	3,222	-0.11%
2023/03/03	2.1	158.01	3.1	159.48	158.00	-1	3,214	-0.03%
2023/03/02	0	158.51	0	0.00	158.50	0	3,239	0.00%
2023/03/01	4.5	155.08	4	158.13	159.50	0.5	3,243	0.02%
2023/02/24	15.1	160.04	6	160.00	159.00	9.1	3,199	0.29%
2023/02/23	3.7	163.93	13	163.54	164.50	-9.4	3,185	-0.29%
2023/02/22	1.2	158.60	0	158.50	160.00	1.2	3,228	0.04%
2023/02/21	0.1	162.35	2	162.50	161.50	-1.9	3,301	-0.06%
2023/02/20	1.1	162.45	0.2	161.98	161.50	0.8	3,438	0.02%
2023/02/17	1.1	161.00	1	161.00	161.00	0.1	3,612	0.00%
2023/02/16	0.1	160.00	12.1	161.05	162.00	-12	3,714	-0.32%
2023/02/15	15.5	158.54	4.1	158.02	157.50	11.4	3,886	0.29%
2023/02/14	1	161.50	0.2	161.17	161.50	0.9	3,988	0.02%
2023/02/13	5.1	161.70	2.9	161.41	162.00	2.2	4,029	0.05%
2023/02/10	19.3	162.68	7	163.29	163.00	12.2	4,154	0.29%
2023/02/09	3.1	164.18	2.1	165.47	166.00	1	4,266	0.02%
2023/02/08	2.5	164.83	5.1	164.80	165.00	-2.6	4,329	-0.06%
2023/02/07	3	162.82	9	163.28	163.00	-6	4,319	-0.14%
2023/02/06	8.7	159.89	2.2	160.73	159.50	6.4	4,351	0.15%
2023/02/03	2.3	166.84	3.1	165.34	165.50	-0.8	4,322	-0.02%
2023/02/02	3.2	166.83	5.7	167.46	168.00	-2.5	4,322	-0.06%
2023/02/01	0.1	164.50	23.2	164.40	165.00	-23.1	4,318	-0.53%
2023/01/31	3	162.66	29.7	162.66	162.50	-26.7	4,290	-0.62%
2023/01/30	5.1	160.30	24	160.96	160.50	-18.9	4,233	-0.45%
2023/01/17	4.2	154.98	1	156.96	156.00	3.1	4,179	0.07%
2023/01/16	1.5	155.67	5.1	156.57	155.50	-3.6	4,230	-0.09%
2023/01/13	5.2	155.31	3.2	156.12	155.00	2	4,252	0.05%
2023/01/12	9	156.83	9	157.56	156.50	0	4,267	0.00%
2023/01/11	8.3	160.76	40.6	160.67	161.50	-32.3	4,273	-0.76%
2023/01/10	1.2	156.42	17.3	156.89	156.50	-16.1	4,166	-0.39%
2023/01/09	8	155.24	22.1	155.61	156.00	-14	4,184	-0.34%
2023/01/06	1.1	148.61	18.2	149.80	150.50	-17.1	4,186	-0.41%
2023/01/05	0.1	146.72	0	147.50	146.50	0.1	4,272	0.00%
2023/01/04	0	146.00	3	146.17	145.00	-3	4,313	-0.07%
2023/01/03	4.1	143.86	5.4	143.85	145.50	-1.3	4,428	-0.03%
2022/12/30	1.2	140.19	0	0.00	139.50	1.2	4,437	0.03%
2022/12/29	14	138.82	6	137.67	138.50	8	4,461	0.18%
2022/12/28	9.3	138.89	9	138.94	138.00	0.3	4,519	0.01%
2022/12/27	2.2	143.86	4	145.38	143.50	-1.8	4,532	-0.04%
2022/12/26	3.1	143.02	1	143.00	143.00	2.1	4,613	0.05%
2022/12/23	5.1	141.61	1	143.50	143.50	4.1	4,740	0.09%
2022/12/22	2.2	145.57	2	146.25	145.50	0.2	4,824	0.00%
2022/12/21	6.2	145.94	5.1	145.49	143.00	1.1	4,939	0.02%
2022/12/20	21.7	147.25	12.3	147.49	144.00	9.4	5,049	0.19%
2022/12/19	7	152.07	6	152.08	153.50	1	5,032	0.02%
2022/12/16	26.1	153.44	12.3	154.45	153.50	13.7	5,039	0.27%
2022/12/15	1	157.97	1	158.50	158.50	0	4,993	0.00%
2022/12/14	1.2	155.87	12	156.04	157.00	-10.9	5,017	-0.22%
2022/12/13	1	154.96	2	153.50	153.00	-1	5,036	-0.02%
2022/12/12	1.2	152.18	3.5	152.43	153.50	-2.3	5,053	-0.04%
2022/12/09	17.1	156.43	13	155.85	154.50	4.1	5,071	0.08%
2022/12/08	7.1	154.29	6	155.42	155.50	1.1	5,073	0.02%
2022/12/07	5.5	154.89	1	156.50	155.00	4.5	5,069	0.09%
2022/12/06	4.1	158.78	1.2	157.95	158.50	2.9	5,068	0.06%
2022/12/05	11.7	162.67	3	162.67	162.00	8.7	5,107	0.17%
2022/12/02	2	161.00	1	160.50	161.50	1	5,158	0.02%
2022/12/01	8.2	161.99	4	161.25	161.00	4.2	5,195	0.08%
2022/11/30	0	0.00	1	157.50	159.00	-1	5,157	-0.02%
2022/11/29	19.1	156.00	25	156.62	156.00	-5.9	5,186	-0.11%
2022/11/28	8.1	155.77	4.4	155.59	158.00	3.7	5,196	0.07%
2022/11/25	5.1	158.80	5	159.20	158.00	0.1	5,199	0.00%
2022/11/24	9	160.56	6.3	160.91	160.50	2.7	5,219	0.05%
2022/11/23	8	158.31	3	158.50	159.50	5	5,266	0.10%
2022/11/22	5.3	157.02	8	157.06	158.50	-2.7	5,298	-0.05%
2022/11/21	2.1	157.76	2.2	157.91	157.00	-0.1	5,321	0.00%
2022/11/18	22.1	158.16	10.3	157.51	156.50	11.8	5,346	0.22%
2022/11/17	9.2	159.72	9.1	160.61	162.00	0.2	5,279	0.00%
2022/11/16	24.2	159.96	18.5	160.51	162.00	5.7	5,259	0.11%
2022/11/15	13.3	158.92	14.9	158.97	162.00	-1.7	5,155	-0.03%
2022/11/14	7	154.50	9.1	155.67	155.50	-2	5,060	-0.04%
2022/11/11	19.1	154.92	28.1	156.02	155.00	-9	5,034	-0.18%
2022/11/10	23.8	145.10	46.2	145.66	147.00	-22.4	4,979	-0.45%
2022/11/09	7	141.50	17.1	141.14	142.00	-10.1	4,940	-0.20%
2022/11/08	30.4	139.70	15.2	140.43	139.00	15.1	4,940	0.31%
2022/11/07	20.2	135.52	30.7	136.69	137.50	-10.5	4,873	-0.22%
2022/11/04	18.2	129.09	30	129.98	130.50	-11.8	4,890	-0.24%
2022/11/03	4.3	126.31	66.1	126.12	127.50	-61.8	4,889	-1.26%
2022/11/02	39	128.03	26.5	128.02	127.00	12.5	4,998	0.25%
2022/11/01	17.2	125.50	8.1	125.43	125.50	9.1	5,005	0.18%
2022/10/31	20	124.50	6.1	123.75	124.00	14	5,223	0.27%
2022/10/28	15	122.90	7	122.71	121.50	8	5,237	0.15%
2022/10/27	23.1	124.87	10	124.70	125.50	13.1	5,201	0.25%
2022/10/26	5	121.80	7	121.79	121.50	-2	5,210	-0.04%
2022/10/25	3.4	122.14	0	0.00	120.50	3.4	5,208	0.06%
2022/10/24	13.5	124.39	8	126.25	122.00	5.5	5,200	0.11%
2022/10/21	11.1	121.14	76	121.99	121.00	-64.9	5,162	-1.26%
2022/10/20	69	120.35	5.4	120.72	121.50	63.6	5,159	1.23%
2022/10/19	4.9	123.11	2	122.74	120.50	2.9	5,171	0.06%
2022/10/18	5	122.70	2	123.00	122.50	3	5,159	0.06%
2022/10/17	8	117.44	6.2	117.58	121.50	1.8	5,242	0.03%
2022/10/14	11	123.18	6	122.84	121.50	5	5,266	0.09%
2022/10/13	19.3	119.02	8.3	119.60	117.00	11	5,300	0.21%
2022/10/12	6.1	121.45	18	123.11	123.00	-11.9	5,252	-0.23%
2022/10/11	21.2	123.79	48	122.48	122.00	-26.8	5,282	-0.51%
2022/10/07	12.2	133.49	29.3	132.92	131.00	-17.1	5,208	-0.33%
2022/10/06	9	135.00	14	135.54	136.50	-5	5,207	-0.10%
2022/10/05	7.1	136.08	12.1	136.52	135.50	-5	5,209	-0.10%
2022/10/04	22.1	133.05	11	132.68	133.00	11.1	5,177	0.21%
2022/10/03	14.2	127.52	10.1	128.11	129.00	4.1	5,154	0.08%
2022/09/30	16.4	127.46	8	128.13	131.00	8.4	5,141	0.16%
2022/09/29	89.5	134.58	19	132.26	131.00	70.5	5,093	1.38%
2022/09/28	19.4	134.57	89.1	136.49	132.00	-69.7	5,042	-1.38%
2022/09/27	47.7	140.40	20.1	140.09	140.50	27.6	4,938	0.56%
2022/09/26	24.2	149.10	6.2	148.88	148.50	18	4,850	0.37%
2022/09/23	5.5	158.17	5	158.00	157.00	0.5	4,901	0.01%
2022/09/22	4.1	155.64	0	0.00	156.50	4.1	4,893	0.08%
2022/09/21	25.3	158.35	5	157.00	157.00	20.3	4,917	0.41%
2022/09/20	1.1	159.71	4	161.50	161.50	-2.9	4,902	-0.06%
2022/09/19	3.1	160.51	5	160.50	159.50	-2	4,929	-0.04%
2022/09/16	12.1	161.75	1.1	161.59	160.50	11	4,974	0.22%
2022/09/15	1.1	165.89	4	166.00	164.00	-2.9	5,015	-0.06%
2022/09/14	7.1	163.80	6	165.50	165.00	1.1	5,091	0.02%
2022/09/13	3.1	168.20	6	168.25	167.00	-2.9	5,132	-0.06%
2022/09/12	40	168.19	11	168.05	168.50	29	5,211	0.56%
2022/09/08	15	163.67	16.1	164.08	163.50	-1.1	5,360	-0.02%
2022/09/07	5	158.91	18.5	159.54	158.50	-13.5	5,372	-0.25%
2022/09/06	0	162.50	5.2	162.39	163.50	-5.2	5,371	-0.10%
2022/09/05	5	162.40	9	161.17	162.00	-4	5,435	-0.07%
2022/09/02	17	167.00	16	167.01	166.00	1	5,510	0.02%
2022/09/01	11	164.23	3	164.50	164.50	8	5,499	0.15%
2022/08/31	8.5	166.83	8.1	167.38	167.50	0.4	5,561	0.01%
2022/08/30	22.1	166.95	22	166.93	168.00	0.1	5,559	0.00%
2022/08/29	12.4	160.43	15	160.50	161.00	-2.6	5,496	-0.05%
2022/08/26	3.4	167.42	4	168.25	166.50	-0.6	5,514	-0.01%
2022/08/25	8.5	167.45	47.2	166.36	167.00	-38.8	5,535	-0.70%
2022/08/24	8.5	165.47	4.1	165.25	164.00	4.4	5,560	0.08%
2022/08/23	6.5	162.73	4.3	162.34	166.00	2.2	5,648	0.04%
2022/08/22	21.1	165.33	6.6	166.69	164.50	14.4	5,753	0.25%
2022/08/19	18.2	168.09	21.1	168.75	166.00	-2.9	5,751	-0.05%
2022/08/18	10.2	168.03	19.5	167.78	169.00	-9.3	5,698	-0.16%
2022/08/17	14.2	166.79	29.5	167.02	167.50	-15.3	5,659	-0.27%
2022/08/16	23.3	163.62	28	163.66	163.00	-4.7	5,586	-0.08%
2022/08/15	11.4	161.20	12.4	160.82	160.00	-0.9	5,515	-0.02%
2022/08/12	5.1	161.80	4	161.38	161.50	1.1	5,470	0.02%
2022/08/11	19.6	160.32	29.9	160.96	161.00	-10.3	5,467	-0.19%
2022/08/10	3.1	155.04	11.3	156.27	156.50	-8.2	5,418	-0.15%
2022/08/09	13	154.73	36.4	154.85	155.50	-23.4	5,402	-0.43%
2022/08/08	20.4	148.69	22.2	149.58	151.50	-1.8	5,417	-0.03%
2022/08/05	11.9	146.14	120.2	146.45	149.00	-108.4	5,544	-1.95%	大賣/鉅額交易
2022/08/04	0.3	137.42	5	137.00	139.00	-4.7	5,368	-0.09%
2022/08/03	6.3	137.76	0.2	138.50	138.00	6.1	5,406	0.11%
2022/08/02	8.4	138.00	0	0.00	138.00	8.4	5,432	0.15%
2022/08/01	3.9	141.34	0	0.00	141.50	3.9	5,424	0.07%
2022/07/29	0.3	142.97	0	0.00	142.50	0.3	5,481	0.01%
2022/07/28	30.2	143.00	1	142.00	142.00	29.2	5,588	0.52%
2022/07/27	2	139.75	31	140.05	143.00	-29	5,713	-0.51%
2022/07/26	7.4	142.55	7.2	142.28	141.50	0.2	5,703	0.00%
2022/07/25	3.5	144.93	4	144.63	145.00	-0.5	5,727	-0.01%
2022/07/22	6.2	145.84	8	145.56	146.00	-1.8	5,808	-0.03%
2022/07/21	1.1	145.01	6	144.17	145.50	-4.9	5,817	-0.09%
2022/07/20	44.1	142.50	9.3	142.02	142.00	34.9	5,829	0.60%
2022/07/19	8.3	138.74	3	139.33	139.00	5.3	5,823	0.09%
2022/07/18	5.3	143.35	9	143.23	144.50	-3.7	5,848	-0.06%
2022/07/15	14	141.21	4	140.63	141.00	10	5,809	0.17%
2022/07/14	2.1	138.24	1.4	137.99	138.00	0.7	5,776	0.01%
2022/07/13	6	140.16	2.3	138.33	138.50	3.8	5,750	0.07%
2022/07/12	3.8	136.83	3	138.83	136.50	0.8	5,740	0.01%
2022/07/11	3	141.67	4	141.38	141.00	-1	5,750	-0.02%
2022/07/08	7.4	140.30	25.1	141.78	140.50	-17.8	5,736	-0.31%
2022/07/07	4	138.25	11.5	137.63	138.50	-7.5	5,719	-0.13%
2022/07/06	4.2	134.09	3	133.51	133.00	1.2	5,828	0.02%
2022/07/05	7.1	137.70	8	137.19	138.00	-0.9	5,852	-0.02%
2022/07/04	12	137.71	15.5	137.77	137.50	-3.5	5,854	-0.06%
2022/07/01	21.9	137.45	15.1	137.28	139.00	6.8	5,867	0.12%
2022/06/30	12.5	141.96	1	142.02	141.00	11.5	5,781	0.20%
2022/06/29	11.3	143.71	8.2	143.58	145.50	3.1	5,775	0.05%
2022/06/28	31.7	147.65	26	146.77	146.50	5.7	5,780	0.10%
2022/06/27	20.2	151.52	15.4	151.49	152.00	4.9	5,782	0.08%
2022/06/24	9.1	145.28	10	146.85	147.00	-1	5,751	-0.02%
2022/06/23	21.5	142.27	24.3	143.74	143.50	-2.8	5,748	-0.05%
2022/06/22	12.4	144.89	7	142.50	143.00	5.4	5,747	0.09%
2022/06/21	3.2	143.63	10	142.90	146.50	-6.8	5,723	-0.12%
2022/06/20	15.5	145.43	7.2	145.20	142.50	8.3	5,801	0.14%
2022/06/17	36	148.17	26.2	147.63	150.00	9.8	5,724	0.17%
2022/06/16	11.3	159.67	3.2	163.66	156.50	8.1	5,598	0.14%
2022/06/15	2.2	161.46	5.8	161.36	162.00	-3.6	5,656	-0.06%
2022/06/14	15.5	159.72	19	160.45	160.50	-3.5	5,814	-0.06%
2022/06/13	49.9	162.16	23.5	161.96	161.50	26.4	5,805	0.45%
2022/06/10	9.3	171.01	12.1	171.05	171.00	-2.7	5,781	-0.05%
2022/06/09	18.3	172.23	35.1	172.69	173.00	-16.8	5,831	-0.29%
2022/06/08	0	169.50	14	170.18	170.00	-14	5,773	-0.24%
2022/06/07	1.2	168.57	4	168.50	169.00	-2.8	5,831	-0.05%
2022/06/06	7	168.36	7	168.21	171.00	0	5,863	0.00%
2022/06/02	3	169.99	14.4	170.04	170.00	-11.3	5,915	-0.19%
2022/06/01	21.2	170.70	2.1	171.48	169.50	19.1	6,035	0.32%
2022/05/31	51.2	170.85	34.1	171.71	172.50	17.1	5,993	0.29%
2022/05/30	21.1	169.96	27	170.12	170.50	-6	5,949	-0.10%
2022/05/27	4.1	162.26	5	162.80	162.00	-0.9	5,795	-0.02%
2022/05/26	7	160.57	7.4	161.65	159.00	-0.4	5,807	-0.01%
2022/05/25	3	159.34	9	160.67	161.00	-6	5,839	-0.10%
2022/05/24	10.4	158.70	3	160.97	156.50	7.4	5,923	0.12%
2022/05/23	4	163.62	4.5	163.67	162.50	-0.5	5,895	-0.01%
2022/05/20	1.4	162.63	3.1	162.37	163.50	-1.7	5,960	-0.03%
2022/05/19	10.2	161.07	4.7	160.66	162.50	5.4	5,962	0.09%
2022/05/18	18.1	164.78	27.1	166.07	164.50	-9	5,926	-0.15%
2022/05/17	10.2	160.68	17.2	161.68	163.50	-7	5,853	-0.12%
2022/05/16	24.4	161.31	20.1	160.58	158.50	4.3	5,876	0.07%
2022/05/13	49.9	161.21	44.6	160.42	160.50	5.3	5,791	0.09%
2022/05/12	8.2	154.04	29	153.67	152.00	-20.8	5,708	-0.36%
2022/05/11	27.1	155.37	26	156.13	155.00	1.1	5,794	0.02%
2022/05/10	5	155.00	4.3	152.66	155.00	0.7	5,921	0.01%
2022/05/09	4.1	151.49	9.1	151.56	151.00	-5	6,010	-0.08%
2022/05/06	13.7	153.46	3	154.13	156.00	10.7	6,134	0.17%
2022/05/05	9.3	156.36	14.8	157.42	157.50	-5.5	6,353	-0.09%
2022/05/04	9.6	154.50	5.3	154.68	153.00	4.2	6,409	0.07%
2022/05/03	2.1	149.50	2	149.25	149.50	0.1	6,360	0.00%
2022/04/29	18.4	148.98	6	150.92	149.00	12.4	6,481	0.19%
2022/04/28	6.6	145.02	13.1	143.55	146.50	-6.5	6,540	-0.10%
2022/04/27	13	139.90	19.5	142.05	145.00	-6.5	6,504	-0.10%
2022/04/26	6.4	145.57	2.1	146.67	146.00	4.3	6,482	0.07%
2022/04/25	8.9	146.08	5.1	147.51	148.00	3.8	6,546	0.06%
2022/04/22	23.7	154.50	14	154.14	152.50	9.7	6,512	0.15%
2022/04/21	3.3	159.49	9.4	159.88	157.50	-6.1	6,574	-0.09%
2022/04/20	8.5	157.50	0.2	157.50	156.00	8.3	6,663	0.12%
2022/04/19	3.6	157.90	1.1	158.16	156.50	2.5	6,912	0.04%
2022/04/18	6.8	156.61	11.3	156.37	156.50	-4.5	7,026	-0.06%
2022/04/15	40.6	157.90	31.4	156.61	156.00	9.2	7,085	0.13%
2022/04/14	9.4	162.32	10	162.50	161.50	-0.6	7,253	-0.01%
2022/04/13	2.3	161.66	3.3	162.05	162.50	-1	7,328	-0.01%
2022/04/12	46.2	160.67	24.2	159.45	159.50	22	7,483	0.29%
2022/04/11	14.1	165.58	4.4	168.38	165.50	9.7	7,609	0.13%
2022/04/08	4.2	171.12	5.3	171.76	172.00	-1.1	7,770	-0.01%
2022/04/07	16.8	173.99	8.1	172.98	171.50	8.6	7,741	0.11%
2022/04/06	9.8	171.59	7.1	171.01	171.50	2.7	7,763	0.03%
2022/04/01	8.4	174.96	1	175.00	176.50	7.4	7,802	0.09%
2022/03/31	16	176.70	5.1	176.72	177.00	10.9	7,894	0.14%
2022/03/30	8.2	179.58	14.1	180.46	178.50	-5.9	7,942	-0.07%
2022/03/29	3.5	177.43	13	176.77	176.50	-9.5	8,113	-0.12%
2022/03/28	6.3	176.11	17.1	175.69	176.50	-10.8	8,132	-0.13%
2022/03/25	25.3	181.11	11.7	180.29	179.50	13.6	8,152	0.17%
2022/03/24	7.4	181.08	7	181.15	183.00	0.4	8,147	0.00%
2022/03/23	43.5	182.36	9.4	182.72	182.00	34.1	8,170	0.42%
2022/03/22	6	179.84	28.3	179.03	180.00	-22.2	8,237	-0.27%
2022/03/21	35.2	178.23	15	178.47	178.50	20.2	8,264	0.24%
2022/03/18	23.2	179.18	22.5	179.04	177.50	0.7	8,286	0.01%
2022/03/17	44.5	178.44	69.2	179.10	180.00	-24.7	8,312	-0.30%
2022/03/16	5.1	169.61	42.9	170.21	170.50	-37.8	8,352	-0.45%
2022/03/15	27.4	166.31	8.1	166.12	166.00	19.3	8,477	0.23%
2022/03/14	13.4	175.25	10	174.00	173.00	3.4	8,660	0.04%
2022/03/11	6.5	171.30	105	172.94	171.50	-98.5	8,657	-1.14%	大賣/
2022/03/10	8.6	175.84	4.4	175.27	174.50	4.2	8,672	0.05%
2022/03/09	5.1	172.21	6	172.59	172.50	-0.9	8,760	-0.01%
2022/03/08	16.9	170.29	17.7	170.11	169.00	-0.7	8,757	-0.01%
2022/03/07	21.5	172.54	44.7	173.78	173.00	-23.3	8,744	-0.27%
2022/03/04	15.5	182.25	3	181.33	183.00	12.5	8,684	0.14%
2022/03/03	34.4	183.85	12.1	184.00	183.50	22.3	8,852	0.25%
2022/03/02	5.2	184.90	0.1	185.00	185.00	5.2	8,955	0.06%
2022/03/01	5.4	184.79	6	186.25	187.00	-0.6	9,107	-0.01%
2022/02/25	25.8	184.34	10.3	183.22	182.00	15.5	9,655	0.16%
2022/02/24	14.7	185.20	30.7	186.40	183.00	-16	9,843	-0.16%
2022/02/23	10.8	189.64	9	190.76	192.00	1.8	10,009	0.02%
2022/02/22	13.9	190.42	2.5	190.44	188.50	11.4	10,036	0.11%
2022/02/21	1.5	193.70	9.2	193.86	194.50	-7.7	10,029	-0.08%
2022/02/18	13.7	192.89	3.1	193.83	195.00	10.6	10,098	0.11%
2022/02/17	4.3	193.42	32	193.11	193.50	-27.7	10,164	-0.27%
2022/02/16	44.6	193.44	10.6	193.06	192.50	34	10,203	0.33%
2022/02/15	19.7	194.36	14.1	193.69	192.50	5.6	10,212	0.05%
2022/02/14	43.8	194.64	26.9	194.51	194.00	16.8	10,191	0.17%
2022/02/11	24.6	201.03	7	201.43	201.50	17.6	10,126	0.17%
2022/02/10	31.6	203.58	33.1	204.31	204.00	-1.5	10,045	-0.02%
2022/02/09	25.2	199.54	17.1	200.29	198.50	8.1	9,887	0.08%
2022/02/08	35.9	198.13	35	198.60	200.00	0.8	9,855	0.01%
2022/02/07	55.1	195.48	33.7	196.04	199.00	21.4	9,741	0.22%
2022/01/26	20.5	208.15	6	209.17	209.50	14.5	9,557	0.15%
2022/01/25	15.3	213.97	21.6	213.29	212.50	-6.3	9,569	-0.07%
2022/01/24	14	211.56	21.5	212.17	216.00	-7.5	9,677	-0.08%
2022/01/21	33.7	206.56	10.8	205.87	205.50	23	9,695	0.24%
2022/01/20	24.5	213.01	11.2	212.64	212.50	13.3	9,574	0.14%
2022/01/19	19.9	212.74	8.8	214.09	214.50	11.1	9,518	0.12%
2022/01/18	32	217.47	13.5	217.62	217.00	18.6	9,440	0.20%
2022/01/17	19.7	222.65	25.9	222.66	223.50	-6.2	9,339	-0.07%
2022/01/14	41.2	219.89	27.2	221.05	222.50	14	9,318	0.15%
2022/01/13	30.1	230.33	38.4	231.42	229.00	-8.4	9,210	-0.09%
2022/01/12	42.3	234.38	53.5	234.85	231.00	-11.2	9,092	-0.12%
2022/01/11	27.1	229.30	15.6	229.10	225.50	11.5	8,854	0.13%
2022/01/10	14	231.79	10.2	233.59	233.50	3.8	8,784	0.04%
2022/01/07	76.4	235.19	44.8	233.51	235.00	31.7	8,773	0.36%
2022/01/06	34.5	241.83	30.4	241.76	242.50	4.1	8,574	0.05%
2022/01/05	54.4	244.50	42.4	244.04	247.00	12	8,532	0.14%
2022/01/04	71.8	242.03	94.5	241.57	245.00	-22.7	8,353	-0.27%
2022/01/03	69	241.29	41.4	238.74	231.50	27.6	8,080	0.34%
2021/12/30	13.2	236.46	16.2	236.96	236.00	-3	7,912	-0.04%
2021/12/29	10.8	237.80	14.2	239.46	236.50	-3.5	7,927	-0.04%
2021/12/28	35.1	235.56	26.2	235.68	235.00	8.9	7,876	0.11%
2021/12/27	16.2	231.47	18.4	233.55	234.50	-2.2	7,835	-0.03%
2021/12/24	7.7	228.11	14.1	227.11	228.50	-6.4	7,779	-0.08%
2021/12/23	19.4	226.97	26.3	226.99	229.00	-6.8	7,737	-0.09%
2021/12/22	3.1	218.01	35.2	217.42	218.00	-32.1	7,635	-0.42%
2021/12/21	20.1	219.10	14	217.75	218.00	6.1	7,661	0.08%
2021/12/20	10.2	223.17	5.6	222.06	219.00	4.6	7,611	0.06%
2021/12/17	10.5	224.39	6.3	224.85	225.00	4.2	7,574	0.06%
2021/12/16	51.3	227.77	52.9	228.31	228.50	-1.6	7,506	-0.02%
2021/12/15	10.3	218.36	6.5	218.88	219.00	3.9	7,348	0.05%
2021/12/14	10.8	218.95	18.5	218.44	217.00	-7.7	7,303	-0.11%
2021/12/13	28.3	224.69	13.5	222.57	223.00	14.8	7,229	0.20%
2021/12/10	43.6	226.19	41.7	225.76	226.00	1.9	7,126	0.03%
2021/12/09	40	221.43	81.8	220.78	220.50	-41.8	6,926	-0.60%
2021/12/08	40.3	217.84	53.4	218.19	219.00	-13.1	6,752	-0.19%
2021/12/07	67.7	209.64	47.6	209.42	209.50	20.2	6,534	0.31%
2021/12/06	16.2	211.54	19.5	212.04	212.00	-3.3	6,504	-0.05%
2021/12/03	39.5	211.00	35	210.85	211.50	4.5	6,549	0.07%
2021/12/02	3.2	204.50	42.6	205.09	205.00	-39.4	6,505	-0.61%
2021/12/01	15.6	206.85	16	206.38	206.50	-0.4	6,555	-0.01%
2021/11/30	28.4	208.10	15	208.83	207.00	13.4	6,532	0.20%
2021/11/29	37.5	206.91	36.3	202.35	205.00	1.2	6,545	0.02%
2021/11/26	15.3	204.75	18.2	204.75	200.50	-2.9	6,407	-0.05%
2021/11/25	82.7	213.67	45.2	211.90	212.50	37.6	6,371	0.59%
2021/11/24	92.1	219.08	120.8	219.99	215.00	-28.7	6,396	-0.45%	大賣/
2021/11/23	46.2	207.48	60.7	207.15	207.00	-14.5	5,993	-0.24%
2021/11/22	50.6	204.68	68.4	202.26	205.50	-17.8	5,969	-0.30%
2021/11/19	2.3	196.47	16	197.37	195.00	-13.8	5,977	-0.23%
2021/11/18	4.2	195.14	2	196.00	196.00	2.2	6,058	0.04%
2021/11/17	10.1	196.84	19.1	197.55	198.00	-9.1	6,094	-0.15%
2021/11/16	21.3	195.20	20.1	196.49	194.50	1.2	6,123	0.02%
2021/11/15	26.1	193.89	12.4	195.31	193.50	13.7	6,196	0.22%
2021/11/12	22	195.59	27.4	195.60	193.00	-5.3	6,252	-0.09%
2021/11/11	11.2	193.78	6.5	194.40	193.00	4.8	6,248	0.08%
2021/11/10	7.4	192.77	3	192.00	194.00	4.4	6,319	0.07%
2021/11/09	1.5	194.45	5.1	194.58	194.50	-3.6	6,353	-0.06%
2021/11/08	3.1	190.84	0.9	191.99	191.50	2.2	6,364	0.03%
2021/11/05	11	192.45	11.6	193.74	193.00	-0.6	6,400	-0.01%
2021/11/04	21.5	191.96	11.2	192.68	190.50	10.3	6,437	0.16%
2021/11/03	19.6	192.30	19.4	192.96	192.00	0.2	6,483	0.00%
2021/11/02	41.2	196.32	24.6	193.68	191.50	16.6	6,617	0.25%
2021/11/01	40.5	196.22	51.2	196.26	197.00	-10.7	6,518	-0.16%
2021/10/29	18	189.19	46.5	189.43	189.50	-28.4	6,392	-0.44%
2021/10/28	0	0.00	7	183.00	183.00	-7	6,313	-0.11%
2021/10/27	6.1	182.92	1	183.00	182.50	5.1	6,353	0.08%
2021/10/26	0.9	182.33	0	181.50	182.00	0.9	6,424	0.01%
2021/10/25	15.2	179.09	10	177.65	180.50	5.2	6,532	0.08%
2021/10/22	12.1	180.94	10.1	181.50	179.00	2.1	6,741	0.03%
2021/10/21	25.1	184.37	14	184.78	180.50	11.1	6,876	0.16%
2021/10/20	13.1	183.46	9	183.28	183.00	4.1	6,886	0.06%
2021/10/19	15.2	181.92	7.2	181.91	183.00	7.9	7,066	0.11%
2021/10/18	6.1	179.92	1	179.50	179.00	5.1	7,159	0.07%
2021/10/15	6.3	181.47	4.1	182.26	184.00	2.2	7,337	0.03%
2021/10/14	3	175.85	4.1	176.04	176.00	-1.1	7,447	-0.01%
2021/10/13	5	175.90	2	177.96	175.00	3	7,552	0.04%
2021/10/12	3.3	178.40	10	177.55	178.00	-6.7	7,673	-0.09%
2021/10/08	4.7	180.89	4.5	181.06	181.00	0.2	7,840	0.00%
2021/10/07	3.5	180.43	12.1	180.62	181.50	-8.6	8,099	-0.11%
2021/10/06	7.4	174.27	2	174.00	175.00	5.4	8,891	0.06%
2021/10/05	12.3	172.83	5.1	171.78	176.00	7.2	8,968	0.08%
2021/10/04	3.2	171.98	5.2	174.62	172.00	-2	9,015	-0.02%
2021/10/01	22.9	174.09	17.2	176.66	175.50	5.7	9,120	0.06%
2021/09/30	1.1	176.00	7.1	178.67	181.50	-6.1	9,188	-0.07%
2021/09/29	35.1	176.52	11	175.18	174.50	24.1	9,180	0.26%
2021/09/28	10.8	184.26	6	185.50	184.00	4.8	9,168	0.05%
2021/09/27	6.3	188.02	7.4	187.91	187.00	-1	9,163	-0.01%
2021/09/24	4.3	189.72	3.2	190.00	191.00	1.1	9,278	0.01%
2021/09/23	7.2	187.47	10	188.45	187.50	-2.8	9,399	-0.03%
2021/09/22	11.4	184.85	8.3	185.78	186.00	3	9,675	0.03%
2021/09/17	5	187.20	9.1	188.52	190.50	-4.1	9,671	-0.04%
2021/09/16	6	188.09	7	189.64	189.00	-1	9,806	-0.01%
2021/09/15	9.4	188.97	3.5	190.99	189.00	5.8	10,108	0.06%
2021/09/14	11.5	192.10	10	193.15	192.00	1.5	10,464	0.01%
2021/09/13	15	191.97	11.4	191.62	192.00	3.6	10,503	0.03%
2021/09/10	4.3	193.24	24.2	191.32	193.50	-19.9	10,554	-0.19%
2021/09/09	3.1	189.11	3.3	188.38	189.50	-0.1	10,705	0.00%
2021/09/08	12.9	184.98	14.3	186.39	185.00	-1.4	10,742	-0.01%
2021/09/07	30	191.26	33.2	191.48	189.00	-3.3	10,701	-0.03%
2021/09/06	19.8	195.58	23.2	195.59	195.50	-3.4	10,626	-0.03%
2021/09/03	7	192.86	12.8	193.55	194.00	-5.8	10,585	-0.05%
2021/09/02	37.2	194.06	31.1	192.02	189.50	6.1	10,684	0.06%
2021/09/01	20.3	193.28	19	192.29	194.00	1.3	10,842	0.01%
2021/08/31	29.7	192.09	35.6	191.06	193.00	-5.9	10,880	-0.05%
2021/08/30	23	193.44	32.6	194.30	193.50	-9.5	10,831	-0.09%
2021/08/27	23.2	189.53	22	190.41	190.00	1.2	10,694	0.01%
2021/08/26	34.5	188.03	24.6	186.52	187.50	9.9	10,631	0.09%
2021/08/25	6.2	185.54	32.2	182.78	191.00	-26	10,485	-0.25%
2021/08/24	7.4	173.39	11	173.05	174.00	-3.6	10,262	-0.04%
2021/08/23	10.1	170.56	8.1	171.58	174.00	2	10,224	0.02%
2021/08/20	6	164.16	12.1	164.11	164.00	-6.1	10,164	-0.06%
2021/08/19	17.6	164.75	20	164.83	163.50	-2.4	10,107	-0.02%
2021/08/18	8.4	166.98	12.3	166.04	173.50	-3.9	10,062	-0.04%
2021/08/17	10.6	167.79	3.8	168.59	166.00	6.8	10,148	0.07%
2021/08/16	11.3	171.89	11	171.05	172.50	0.3	10,093	0.00%
2021/08/13	21.4	175.29	10.7	176.60	172.50	10.7	10,033	0.11%
2021/08/12	15.1	179.11	27.1	179.13	179.00	-12	10,040	-0.12%
2021/08/11	8.3	181.87	8.2	180.68	180.00	0.1	10,077	0.00%
2021/08/10	18.7	182.10	11.1	182.55	182.00	7.6	10,147	0.07%
2021/08/09	30.5	187.70	12.6	187.82	187.00	17.9	10,205	0.18%
2021/08/06	85.5	193.76	52	194.91	193.00	33.5	10,262	0.33%
2021/08/05	13.3	203.14	17.3	202.12	204.00	-4	10,235	-0.04%
2021/08/04	19	199.58	11.2	197.52	199.00	7.8	10,513	0.07%
2021/08/03	28	198.68	39.4	197.67	199.50	-11.3	10,820	-0.10%
2021/08/02	19	192.39	17.1	190.98	192.50	1.9	10,893	0.02%
2021/07/30	20.6	192.35	13.4	192.57	189.00	7.2	10,992	0.07%
2021/07/29	21.4	192.65	24.4	190.98	195.50	-3	11,203	-0.03%
2021/07/28	28	188.21	29	188.95	189.00	-1	11,474	-0.01%
2021/07/27	37.7	202.78	37.9	203.81	196.50	-0.2	11,612	0.00%
2021/07/26	45.7	209.20	6.2	210.67	209.00	39.5	11,672	0.34%
2021/07/23	34.7	213.09	38.3	214.82	210.00	-3.7	11,876	-0.03%
2021/07/22	26.4	212.60	43.5	213.72	212.00	-17.1	11,797	-0.14%
2021/07/21	30.5	214.50	94.5	217.40	213.00	-64	11,968	-0.53%
2021/07/20	5.2	215.14	12.5	212.48	209.00	-7.2	12,128	-0.06%
2021/07/19	18.3	216.28	34.1	216.07	216.00	-15.7	12,481	-0.13%
2021/07/16	15.2	212.32	19.5	213.00	217.00	-4.3	12,839	-0.03%
2021/07/15	32.3	212.66	19.3	211.64	213.50	13	13,757	0.09%
2021/07/14	17.5	210.75	21.7	210.42	210.50	-4.2	14,389	-0.03%
2021/07/13	128.4	215.06	123.9	214.88	215.50	4.4	14,242	0.03%	大買/大賣/
2021/07/12	10.3	199.34	11.3	200.20	200.50	-1	13,477	-0.01%
2021/07/09	10.8	197.35	12.4	196.54	196.00	-1.7	13,427	-0.01%
2021/07/08	48	197.44	25.1	197.60	196.00	22.9	13,477	0.17%
2021/07/07	20.6	197.23	54.6	197.25	197.00	-34	13,466	-0.25%
2021/07/06	7.1	192.22	8.3	192.70	192.50	-1.1	13,458	-0.01%
2021/07/05	29.5	194.52	42	193.56	194.50	-12.6	13,610	-0.09%
2021/07/02	3.7	189.65	7.2	189.78	189.50	-3.5	13,814	-0.03%
2021/07/01	74.9	187.67	45.6	187.72	187.00	29.3	13,871	0.21%
2021/06/30	44.3	194.26	44.5	194.52	193.00	-0.2	13,947	0.00%
2021/06/29	84.6	195.52	61.8	196.66	192.00	22.8	13,885	0.16%
2021/06/28	15.1	190.47	18.2	190.90	191.50	-3.1	13,710	-0.02%
2021/06/25	27.9	193.67	11	192.73	191.00	16.9	13,743	0.12%
2021/06/24	63.5	190.89	111.4	192.79	194.50	-47.9	13,640	-0.35%	大賣/
2021/06/23	36.2	187.07	70.4	188.18	191.50	-34.2	13,369	-0.26%
2021/06/22	9.1	178.23	6.4	178.77	177.50	2.7	13,018	0.02%
2021/06/21	20.5	179.76	13.7	178.86	178.00	6.8	13,002	0.05%
2021/06/18	53	186.87	40.2	185.89	183.00	12.8	12,987	0.10%
2021/06/17	6.7	183.33	8.2	182.72	185.00	-1.4	12,867	-0.01%
2021/06/16	5.2	183.14	5.6	182.03	180.00	-0.4	12,976	0.00%
2021/06/15	7.2	183.50	35.2	183.12	182.50	-28	13,000	-0.22%
2021/06/11	26.2	182.01	4.2	181.17	182.00	21.9	13,061	0.17%
2021/06/10	29.6	182.04	20.5	183.05	183.00	9.1	13,107	0.07%
2021/06/09	60.6	180.48	43.9	180.80	181.00	16.8	12,969	0.13%
2021/06/08	7.5	175.54	41.3	175.07	174.00	-33.8	12,752	-0.27%
2021/06/07	13.2	171.92	11	171.27	172.00	2.2	12,733	0.02%
2021/06/04	11.2	171.57	9.1	172.07	172.50	2.1	12,735	0.02%
2021/06/03	20.2	172.12	33.2	171.29	173.00	-13	12,838	-0.10%
2021/06/02	1.3	167.40	5.1	168.59	165.00	-3.8	12,791	-0.03%
2021/06/01	3.1	168.67	7	168.14	168.00	-3.9	12,867	-0.03%
2021/05/31	9.2	167.67	11.2	167.85	168.50	-1.9	12,884	-0.01%
2021/05/28	16.5	164.61	18.1	165.00	165.00	-1.6	12,907	-0.01%
2021/05/27	6.1	161.75	2.2	162.98	163.50	3.9	12,956	0.03%
2021/05/26	15.4	164.88	14	162.14	162.00	1.4	13,006	0.01%
2021/05/25	20.5	164.38	22.4	164.21	164.00	-1.9	13,006	-0.01%
2021/05/24	5.1	154.89	7.1	154.51	156.00	-2	13,123	-0.02%
2021/05/21	11.1	151.01	9	151.22	153.50	2.1	13,256	0.02%
2021/05/20	13.1	148.46	2	149.15	147.50	11.2	13,666	0.08%
2021/05/19	14.4	151.42	30	151.18	150.00	-15.7	13,667	-0.11%
2021/05/18	30.4	150.63	7	153.36	154.50	23.4	13,701	0.17%
2021/05/17	18.8	146.96	9.1	145.53	145.00	9.6	13,815	0.07%
2021/05/14	26.6	154.78	28.1	153.22	155.00	-1.4	13,665	-0.01%
2021/05/13	29.9	154.29	9.3	153.82	152.00	20.6	13,578	0.15%
2021/05/12	58.2	154.34	74.6	155.37	155.00	-16.5	13,449	-0.12%
2021/05/11	60.8	159.92	23.7	160.13	158.00	37.1	13,222	0.28%
2021/05/10	9.3	172.94	13	173.81	172.00	-3.7	13,061	-0.03%
2021/05/07	17	175.27	14	176.21	178.50	3	13,058	0.02%
2021/05/06	23.7	170.76	23	171.91	172.50	0.7	13,022	0.00%
2021/05/05	66.3	173.05	59.2	174.80	170.50	7.1	12,783	0.06%
2021/05/04	51.7	183.55	88	179.93	183.00	-36.3	12,559	-0.29%
2021/05/03	48.6	189.11	19.7	186.22	183.50	28.8	12,493	0.23%
2021/04/29	68.2	199.11	66.2	198.16	195.50	2	12,639	0.02%
2021/04/28	24.7	194.76	16	195.12	196.00	8.7	12,427	0.07%
2021/04/27	36.6	198.29	51.1	197.81	197.50	-14.6	12,426	-0.12%
2021/04/26	129.3	193.74	108.4	195.95	200.00	20.9	12,255	0.17%	大買/大賣/
2021/04/23	110.7	191.42	79	191.17	192.50	31.6	12,017	0.26%	大買/
2021/04/22	94.9	189.71	88.7	186.00	179.00	6.2	11,844	0.05%
2021/04/21	195	197.94	212.2	197.23	190.50	-17.3	11,537	-0.15%	大買/大賣/
2021/04/20	72.4	181.71	130.3	185.74	190.00	-58	10,641	-0.54%	大賣/
2021/04/19	25.4	172.93	27	172.29	173.00	-1.6	9,991	-0.02%
2021/04/16	8.3	169.22	8	170.00	169.50	0.3	10,055	0.00%
2021/04/15	19.2	167.53	13.1	168.38	169.00	6	10,170	0.06%
2021/04/14	20.1	166.07	19.3	166.94	168.50	0.8	10,245	0.01%
2021/04/13	15.5	171.71	27.1	172.53	170.00	-11.6	10,377	-0.11%
2021/04/12	15.6	170.19	24.2	170.36	170.50	-8.6	10,532	-0.08%
2021/04/09	48.5	172.11	50	172.09	170.00	-1.5	10,767	-0.01%
2021/04/08	45.1	175.87	59.6	177.03	176.00	-14.5	10,814	-0.13%
2021/04/07	31.3	172.82	29.4	173.46	172.50	1.8	10,851	0.02%
2021/04/06	24.5	172.02	49.9	172.32	174.00	-25.4	11,465	-0.22%
2021/04/01	22.4	169.90	26.5	169.77	169.50	-4.1	11,433	-0.04%
2021/03/31	16.2	168.93	32.5	168.81	169.00	-16.3	11,478	-0.14%
2021/03/30	26.2	165.15	8.2	165.79	167.50	18	11,564	0.16%
2021/03/29	18	163.39	10	163.65	164.00	8	11,816	0.07%
2021/03/26	15.2	160.65	17	161.18	161.00	-1.8	12,205	-0.01%
2021/03/25	15.1	160.34	13.2	160.66	160.50	1.9	12,361	0.02%
2021/03/24	20.4	162.75	6	162.92	162.00	14.4	12,549	0.11%
2021/03/23	12.1	165.62	3.2	166.29	166.00	8.9	12,740	0.07%
2021/03/22	26.1	166.82	9.2	167.38	165.50	16.9	12,974	0.13%
2021/03/19	13.1	166.77	28	166.55	168.00	-14.9	13,214	-0.11%
2021/03/18	17.1	166.24	10.2	166.81	167.00	6.9	13,270	0.05%
2021/03/17	17.2	167.59	29.2	168.63	165.50	-12	13,845	-0.09%
2021/03/16	8.7	166.43	16.5	167.74	168.50	-7.8	14,131	-0.06%
2021/03/15	26.2	165.26	9.5	164.99	165.50	16.7	14,731	0.11%
2021/03/12	12.3	162.80	20.9	163.60	164.00	-8.7	14,975	-0.06%
2021/03/11	5.2	160.79	21.3	160.32	162.50	-16.1	15,371	-0.10%
2021/03/10	21.7	155.57	66.1	154.24	156.00	-44.4	15,671	-0.28%
2021/03/09	77.4	154.03	63	155.72	153.50	14.4	16,368	0.09%
2021/03/08	27.4	160.83	19	159.11	157.50	8.4	16,950	0.05%
2021/03/05	13.3	159.75	14.5	161.01	160.00	-1.2	18,104	-0.01%
2021/03/04	18.4	160.86	12	160.75	160.00	6.4	18,259	0.03%
2021/03/03	29	163.03	18.2	163.42	163.50	10.8	18,387	0.06%
2021/03/02	6.2	168.10	10	168.90	166.50	-3.8	18,602	-0.02%
2021/02/26	11.9	166.82	22	166.84	167.00	-10.1	18,790	-0.05%
2021/02/25	33.1	171.77	42.1	172.78	171.00	-9	19,109	-0.05%
2021/02/24	59.6	174.91	56.1	174.39	170.00	3.5	19,236	0.02%
2021/02/23	19.3	172.04	28.9	172.84	172.00	-9.6	18,979	-0.05%
2021/02/22	85.2	174.61	98.4	174.22	175.00	-13.2	18,860	-0.07%
2021/02/19	34.9	164.85	29.1	164.67	167.00	5.8	18,511	0.03%
2021/02/18	18.1	164.00	19.2	164.47	164.00	-1.1	18,916	-0.01%
2021/02/17	24.4	165.02	24.6	163.85	161.50	-0.2	18,922	0.00%
2021/02/05	18.4	155.76	3.1	155.07	155.00	15.3	18,760	0.08%
2021/02/04	11.1	155.71	5	154.90	157.00	6.1	18,906	0.03%
2021/02/03	22.5	157.40	11.1	157.23	155.50	11.4	19,198	0.06%
2021/02/02	32.4	156.63	32.5	155.93	158.00	-0.1	19,247	0.00%
2021/02/01	38.8	149.44	55.4	148.13	150.00	-16.6	19,361	-0.09%
2021/01/29	33.8	155.95	34	153.77	152.00	-0.2	19,472	0.00%
2021/01/28	66.7	157.06	67.1	157.99	157.50	-0.4	19,406	0.00%
2021/01/27	13.3	162.30	6.3	162.57	162.00	7	19,456	0.04%
2021/01/26	32.2	164.58	11	165.91	162.00	21.2	19,440	0.11%
2021/01/25	95.5	173.91	39	174.11	170.50	56.6	19,287	0.29%
2021/01/22	69.4	168.99	133.7	168.04	172.00	-64.2	18,999	-0.34%	大賣/
2021/01/21	10.4	160.84	11	160.68	160.00	-0.6	18,678	0.00%
2021/01/20	17.7	160.80	29.9	161.32	159.50	-12.2	18,700	-0.07%
2021/01/19	32.3	164.89	21	164.45	165.00	11.3	18,666	0.06%
2021/01/18	38.4	160.14	8.1	160.12	163.00	30.3	18,622	0.16%
2021/01/15	112.7	161.89	103	164.87	161.00	9.7	18,518	0.05%	大買/大賣/
2021/01/14	45.8	168.50	18.2	168.61	167.50	27.6	18,227	0.15%
2021/01/13	51.3	169.39	23.2	169.55	169.00	28.1	18,092	0.16%
2021/01/12	49.6	170.88	23	169.37	168.50	26.6	17,950	0.15%
2021/01/11	24	171.69	40.4	172.44	174.00	-16.4	17,810	-0.09%
2021/01/08	40.3	170.36	137	172.27	170.00	-96.7	17,740	-0.55%	大賣/
2021/01/07	19.2	171.13	14.6	172.27	172.00	4.6	17,767	0.03%
2021/01/06	41.9	169.64	88	170.69	172.50	-46.1	17,705	-0.26%
2021/01/05	59.5	171.85	38.5	172.67	171.00	21	17,446	0.12%
2021/01/04	72.6	178.30	89.3	178.67	177.50	-16.7	17,184	-0.10%
2020/12/31	81.9	175.59	38.9	175.70	177.50	43	16,868	0.25%
2020/12/30	41.9	174.86	41.8	174.90	175.00	0.1	16,663	0.00%
2020/12/29	139	173.45	95.7	173.43	171.00	43.3	16,395	0.26%	大買/
2020/12/28	51.3	167.51	36.4	168.46	169.00	15	15,706	0.10%
2020/12/25	32.2	165.22	20	166.23	167.50	12.1	15,544	0.08%
2020/12/24	183.1	167.56	153.4	165.76	165.00	29.7	15,449	0.19%	大買/大賣/
2020/12/23	70	166.66	79	167.13	168.00	-9	15,348	-0.06%
2020/12/22	236.2	165.93	224.2	165.77	162.50	12	15,141	0.08%	大買/大賣/
2020/12/21	12.5	160.17	29.4	160.42	160.50	-16.9	14,756	-0.11%
2020/12/18	66.3	164.10	57.2	161.92	161.50	9.1	14,595	0.06%
2020/12/17	62.5	168.17	46.4	166.44	166.50	16.1	14,418	0.11%
2020/12/16	55.4	167.72	171.2	169.40	170.00	-115.9	14,232	-0.81%	大賣/鉅額交易
2020/12/15	40.4	167.75	68.8	166.88	163.00	-28.4	13,968	-0.20%
2020/12/14	20.1	169.60	36.1	169.64	168.50	-16	13,701	-0.12%
2020/12/11	217.2	171.34	186.6	168.61	168.00	30.6	13,705	0.22%	大買/大賣/
2020/12/10	175.5	168.79	63	168.62	168.00	112.5	13,190	0.85%	大買/鉅額交易
2020/12/09	185.9	169.65	579.4	170.94	172.00	-393.5	12,823	-3.07%	大買/大賣/鉅額交易
2020/12/08	27	156.46	49	157.70	159.00	-22	12,171	-0.18%
2020/12/07	171.2	157.73	150.5	154.66	154.50	20.7	11,949	0.17%	大買/大賣/
2020/12/04	163.1	159.05	164.6	159.91	160.00	-1.5	11,594	-0.01%	大買/大賣/
2020/12/03	151.5	157.22	164.1	157.87	160.00	-12.6	11,330	-0.11%	大買/大賣/
2020/12/02	208.9	151.28	227	151.40	154.00	-18.1	10,718	-0.17%	大買/大賣/
2020/12/01	335.2	147.42	324.5	147.12	144.50	10.8	10,250	0.10%	大買/大賣/
2020/11/30	18.2	142.40	22.5	143.28	143.50	-4.3	9,258	-0.05%
2020/11/27	24.2	129.25	26	128.88	130.50	-1.8	9,019	-0.02%
2020/11/26	39	126.41	96.4	125.93	129.00	-57.4	8,867	-0.65%
2020/11/25	103.6	123.34	69	124.85	122.00	34.6	8,601	0.40%	大買/
2020/11/24	107.3	124.24	131	124.14	125.00	-23.7	8,371	-0.28%	大買/大賣/
2020/11/23	24.4	119.53	24	119.21	120.00	0.3	7,990	0.00%
2020/11/20	6.1	116.84	3.2	117.01	116.50	2.9	7,791	0.04%
2020/11/19	11	115.64	12	116.42	117.00	-1	7,773	-0.01%
2020/11/18	16.2	115.64	12	116.25	116.00	4.2	7,765	0.05%
2020/11/17	61	118.98	86.6	118.47	115.50	-25.6	7,764	-0.33%
2020/11/16	43	114.93	31.1	114.94	115.00	11.9	7,533	0.16%
2020/11/13	3.1	113.18	10	113.40	113.50	-6.9	7,530	-0.09%
2020/11/12	45.3	113.32	39.5	113.01	112.50	5.7	7,548	0.08%
2020/11/11	103.2	112.34	63	111.76	114.00	40.2	7,577	0.53%	大買/
2020/11/10	23.2	108.05	4.4	107.78	107.50	18.8	7,456	0.25%
2020/11/09	83.2	108.79	57.1	108.83	110.00	26.1	7,487	0.35%
2020/11/06	98	106.70	60	107.10	106.00	38	7,417	0.51%
2020/11/05	1	104.50	6	103.67	103.50	-5	7,400	-0.07%
2020/11/04	29	102.64	24.1	102.42	103.50	4.9	7,491	0.07%
2020/11/03	8.1	100.86	5	100.80	101.50	3.1	7,647	0.04%
2020/11/02	0.1	99.70	5	99.60	99.30	-4.9	7,766	-0.06%
2020/10/30	1	99.90	5	99.90	99.60	-4	7,843	-0.05%
2020/10/29	5	99.72	5	99.80	99.90	0	7,870	0.00%
2020/10/28	3	101.67	20	103.33	101.50	-17	7,984	-0.21%
2020/10/27	0	103.00	5	103.30	104.00	-5	8,025	-0.06%
2020/10/26	8	104.06	22	103.66	103.00	-14	8,076	-0.17%
2020/10/23	1	103.00	0	0.00	103.00	1	8,305	0.01%
2020/10/22	15	102.53	11	102.00	102.00	4	8,390	0.05%
2020/10/21	0	0.00	1.1	101.95	101.50	-1.1	8,543	-0.01%
2020/10/20	1	101.00	0	0.00	101.00	1	8,742	0.01%
2020/10/16	3	102.65	9	102.39	101.00	-6	9,209	-0.06%
2020/10/15	22	102.00	33	102.70	102.50	-11	9,217	-0.12%
2020/10/14	9	99.83	10	99.73	100.50	-1	9,128	-0.01%
2020/10/13	4	98.23	6	98.22	99.20	-2	9,252	-0.02%
2020/10/12	5	98.52	0	0.00	98.00	5	9,314	0.05%
2020/10/08	17	98.89	14	98.91	98.70	3	9,377	0.03%
2020/10/07	14.1	98.71	6	98.80	99.00	8.1	9,472	0.09%
2020/10/06	8	98.29	5	98.28	98.50	3	9,629	0.03%
2020/10/05	3	97.83	2	98.00	97.90	1	9,893	0.01%
2020/09/30	3	96.40	4	96.93	96.80	-1	10,071	-0.01%
2020/09/29	4	96.65	17	96.77	96.10	-13	10,245	-0.13%
2020/09/28	22.1	96.66	7	96.59	96.00	15.1	10,438	0.14%
2020/09/25	9	95.29	17	96.40	94.40	-8	10,471	-0.08%
2020/09/24	13	98.15	6	97.90	97.20	7	10,491	0.07%
2020/09/23	14	99.51	9	99.00	99.90	5	10,527	0.05%
2020/09/22	9	98.73	8	98.56	98.50	1	10,541	0.01%
2020/09/21	1	100.50	6	101.33	100.00	-5	10,519	-0.05%
2020/09/18	5	102.40	0	0.00	102.00	5	10,529	0.05%
2020/09/17	3	103.50	5	103.10	103.00	-2	10,545	-0.02%
2020/09/16	24	104.23	19	104.71	103.00	5	10,542	0.05%
2020/09/15	5	102.00	12.3	102.55	103.00	-7.3	10,426	-0.07%
2020/09/14	3	101.00	2	101.00	100.50	1	10,339	0.01%
2020/09/11	2	100.50	2	100.25	100.50	0	10,356	0.00%
2020/09/10	3	102.50	12	101.00	100.50	-9	10,358	-0.09%
2020/09/09	10	101.25	9	101.29	102.00	1	10,349	0.01%
2020/09/08	16.2	100.54	15	100.26	100.50	1.2	10,338	0.01%
2020/09/07	41	101.89	26	101.33	100.00	15	10,388	0.14%
2020/09/04	21	100.68	21	100.44	102.50	0	10,355	0.00%
2020/09/03	14.1	98.79	12	99.17	101.00	2.1	10,503	0.02%
2020/09/02	8	97.33	8	97.03	97.30	0	10,847	0.00%
2020/09/01	8	95.78	12	95.78	96.80	-4	10,883	-0.04%
2020/08/31	16	96.69	14	96.43	96.40	2	10,959	0.02%
2020/08/28	5	97.16	12	96.96	97.40	-7	11,085	-0.06%
2020/08/27	8	98.84	14	98.12	98.40	-6	11,263	-0.05%
2020/08/26	11	97.95	16	97.44	97.80	-5	11,264	-0.04%
2020/08/25	15.1	98.38	17	97.85	97.50	-1.9	11,271	-0.02%
2020/08/24	16	97.13	13	96.95	98.00	3	11,270	0.03%
2020/08/21	15	96.54	13	96.81	97.10	2	11,267	0.02%
2020/08/20	41	97.55	17	95.76	95.60	24	11,224	0.21%
2020/08/19	18	103.44	12.7	103.16	101.50	5.3	11,038	0.05%
2020/08/18	25	103.54	11	103.32	104.00	14	11,024	0.13%
2020/08/17	28	103.91	29	104.41	104.00	-1	11,026	-0.01%
2020/08/14	33	103.30	15	103.23	103.50	18	10,886	0.17%
2020/08/13	7	102.93	12.1	102.87	101.00	-5.1	10,794	-0.05%
2020/08/12	7	102.50	11	102.95	103.00	-4	10,709	-0.04%
2020/08/11	25	103.56	33	104.05	102.50	-8	10,656	-0.08%
2020/08/10	14	101.93	25	102.12	101.50	-11	10,475	-0.11%
2020/08/07	238	102.49	110	100.35	100.00	128	10,409	1.23%	大買/大賣/鉅額交易
2020/08/05	59	100.04	77	100.41	99.30	-18	10,260	-0.18%
2020/08/04	5	98.24	12	97.76	98.90	-7	10,378	-0.07%
2020/08/03	6	97.60	0	0.00	97.00	6	10,731	0.06%
2020/07/31	35	98.39	42	98.63	98.00	-7	10,755	-0.06%
2020/07/30	11	95.87	20	96.47	97.80	-9	10,717	-0.08%
2020/07/29	10	94.32	11	93.98	94.50	-1	10,733	-0.01%
2020/07/28	51.1	96.84	10	97.82	94.50	41.1	10,724	0.38%
2020/07/27	32	96.95	17	96.99	95.30	15	10,641	0.14%
2020/07/24	25	97.14	10	97.40	96.10	15	10,589	0.14%
2020/07/23	37	101.22	3	101.00	100.00	34	10,450	0.33%
2020/07/22	24.3	107.32	57	107.74	108.00	-32.7	10,288	-0.32%
2020/07/21	20	105.80	27	105.74	106.00	-7	10,074	-0.07%
2020/07/20	5	103.30	14	103.29	103.50	-9	9,894	-0.09%
2020/07/17	9	102.83	29.1	103.26	103.00	-20.1	9,830	-0.20%
2020/07/16	15	101.87	4.1	103.59	102.00	10.9	9,847	0.11%
2020/07/15	14	102.61	6	102.42	101.00	8	9,773	0.08%
2020/07/14	5.1	101.39	4	102.13	101.50	1.1	9,928	0.01%
2020/07/13	6	104.50	8	104.06	104.50	-2	10,021	-0.02%
2020/07/10	21.1	102.83	23	102.93	102.50	-1.9	10,149	-0.02%
2020/07/09	18.1	104.17	13	105.31	106.00	5.1	10,110	0.05%
2020/07/08	50.2	103.04	48	102.38	102.50	2.2	9,882	0.02%
2020/07/07	10.1	99.46	14	99.24	99.50	-3.9	9,766	-0.04%
2020/07/06	21	100.21	59	100.13	100.00	-38	9,890	-0.38%
2020/07/03	40	97.22	44	97.09	97.80	-4	10,061	-0.04%
2020/07/02	7	96.76	14	96.54	97.00	-7	10,263	-0.07%
2020/07/01	22.2	95.87	12	95.56	95.40	10.2	10,373	0.10%
2020/06/30	4	94.33	22	94.70	94.90	-18	10,424	-0.17%
2020/06/29	2	92.65	1	93.20	93.00	1	10,470	0.01%
2020/06/24	6	94.40	4	94.28	94.00	2	10,531	0.02%
2020/06/23	9	93.92	22	93.95	93.90	-13	10,717	-0.12%
2020/06/22	6	93.73	6	93.90	93.10	0	10,897	0.00%
2020/06/19	9	93.87	14	93.77	93.90	-5	11,175	-0.04%
2020/06/18	8	92.31	2	92.25	92.10	6	11,317	0.05%
2020/06/17	6	92.38	15	92.66	92.40	-9	11,436	-0.08%
2020/06/16	11	91.89	5	91.90	92.10	6	11,637	0.05%
2020/06/15	4	90.93	14	91.08	90.50	-10	11,968	-0.08%
2020/06/12	12	90.13	5	90.30	91.50	7	12,126	0.06%
2020/06/11	36	93.01	19	92.61	91.50	17	12,253	0.14%
2020/06/10	18	94.99	20	94.94	95.40	-2	12,271	-0.02%
2020/06/09	71.1	95.78	36	95.74	94.20	35.1	12,514	0.28%
2020/06/08	44	96.55	53	96.07	99.00	-9	12,338	-0.07%
2020/06/05	19	91.95	15	92.03	91.80	4	11,890	0.03%
2020/06/04	18	91.43	31	91.89	91.60	-13	11,991	-0.11%
2020/06/03	26	91.45	17	91.34	91.40	9	12,099	0.07%
2020/06/02	13	91.05	92	91.17	91.50	-79	11,996	-0.66%
2020/06/01	8	88.74	8	88.94	89.00	0	11,938	0.00%
2020/05/29	21	88.15	15	87.97	87.80	6	12,059	0.05%
2020/05/28	6	88.73	3.7	88.75	89.10	2.3	12,162	0.02%
2020/05/27	7	89.14	31	89.05	88.70	-24	12,309	-0.19%
2020/05/26	36	89.54	14.8	89.57	89.30	21.2	12,437	0.17%
2020/05/25	8	87.79	24	88.57	89.20	-16	12,565	-0.13%
2020/05/22	50	89.04	25	89.32	88.30	25	12,598	0.20%
2020/05/21	13	88.80	9	88.94	89.00	4	12,627	0.03%
2020/05/20	16	88.36	13	88.02	88.00	3	12,646	0.02%
2020/05/19	26	88.85	14.5	88.86	88.50	11.5	12,805	0.09%
2020/05/18	3	87.27	31	87.60	86.80	-28	13,041	-0.21%
2020/05/15	32	87.72	33.5	87.71	87.00	-1.5	13,274	-0.01%
2020/05/14	30.5	90.07	22.3	89.56	88.20	8.2	13,690	0.06%
2020/05/13	37	91.33	28	91.04	91.00	9	13,873	0.06%
2020/05/12	25	91.64	29	92.23	90.90	-4	13,837	-0.03%
2020/05/11	51	91.80	28	92.23	92.20	23	13,890	0.17%
2020/05/08	69	90.97	113	91.12	90.60	-44	13,690	-0.32%	大賣/
2020/05/07	29.5	87.90	13	87.96	87.10	16.5	13,381	0.12%
2020/05/06	27.3	87.43	10	87.29	87.20	17.3	13,392	0.13%
2020/05/05	39	88.22	45	88.25	88.50	-6	13,445	-0.04%
2020/05/04	55	87.07	4	86.95	86.90	51	13,527	0.38%
2020/04/30	20	89.15	32	88.30	89.10	-12	13,575	-0.09%
2020/04/29	9	86.83	7	86.89	87.00	2	13,527	0.01%
2020/04/28	6	87.07	9	87.03	86.50	-3	13,593	-0.02%
2020/04/27	5	85.74	7	85.81	86.20	-2	13,814	-0.01%
2020/04/24	7	84.50	4	84.35	84.70	3	13,917	0.02%
2020/04/23	7	85.97	3	85.90	85.20	4	14,143	0.03%
2020/04/22	12	85.08	5	85.40	85.10	7	14,263	0.05%
2020/04/21	28	86.35	23	86.68	84.40	5	14,573	0.03%
2020/04/20	9	87.72	44	88.02	87.50	-35	14,549	-0.24%
2020/04/17	52	87.66	33	88.29	86.40	19	14,507	0.13%
2020/04/16	30	87.88	21	88.06	88.00	9	14,323	0.06%
2020/04/15	19	87.67	21	87.99	88.60	-2	14,254	-0.01%
2020/04/14	9	85.79	18	85.78	86.00	-9	14,050	-0.06%
2020/04/13	15.1	85.26	7	85.23	84.50	8.1	14,051	0.06%
2020/04/10	9	84.71	12	85.33	86.00	-3	14,058	-0.02%
2020/04/09	40	85.84	49.1	85.14	84.30	-9	14,202	-0.06%
2020/04/08	34.5	84.18	28	85.90	86.90	6.5	14,166	0.05%
2020/04/07	34	82.12	28	82.16	82.90	6	13,825	0.04%
2020/04/06	46	79.12	14	79.14	80.00	32	13,642	0.23%
2020/04/01	12	77.02	5	77.16	77.20	7	13,501	0.05%
2020/03/31	13	78.58	18	77.66	78.20	-5	13,445	-0.04%
2020/03/30	4	77.80	4	77.73	79.10	0	14,004	0.00%
2020/03/27	23	81.33	10	80.98	79.60	13	13,950	0.09%
2020/03/26	16	78.73	19	79.42	80.30	-3	13,817	-0.02%
2020/03/25	74	79.52	72	79.83	78.70	2	13,737	0.01%
2020/03/24	97	76.42	53	76.28	75.70	44	13,481	0.33%
2020/03/23	22	74.81	11	74.95	73.60	11	13,586	0.08%
2020/03/20	12	81.09	21	81.29	80.60	-9	13,512	-0.07%
2020/03/19	31	77.41	22	78.79	75.80	9	13,392	0.07%
2020/03/18	10	85.90	9	86.04	84.20	1	13,093	0.01%
2020/03/17	19.1	85.87	7	85.33	84.20	12.1	13,013	0.09%
2020/03/16	3	90.13	9	88.24	86.50	-6	12,937	-0.05%
2020/03/13	27	90.38	30	90.84	91.70	-3	12,861	-0.02%
2020/03/12	10	95.06	13	93.46	94.00	-3	12,576	-0.02%
2020/03/11	9	100.38	7.1	99.91	98.50	2	12,749	0.02%
2020/03/10	7	98.97	7	100.16	102.00	0	13,169	0.00%
2020/03/09	14.1	100.78	1	101.00	98.30	13.1	13,222	0.10%
2020/03/06	5	106.70	2	106.00	106.00	3	13,026	0.02%
2020/03/05	4	107.25	19	107.82	109.00	-15	12,961	-0.12%
2020/03/04	8	104.50	7	104.21	103.50	1	12,816	0.01%
2020/03/03	23	109.39	22	108.25	106.50	1	12,681	0.01%
2020/03/02	27	106.61	19	106.05	108.50	8	12,578	0.06%
2020/02/27	39	106.65	32	105.09	105.00	7	12,499	0.06%
2020/02/26	111	110.64	3	109.50	108.50	108	12,399	0.87%	大買/鉅額交易
2020/02/25	5	112.00	8	111.75	113.00	-3	12,235	-0.02%
2020/02/24	23	114.07	22	112.77	112.50	1	12,185	0.01%
2020/02/21	7	115.36	18	115.39	116.50	-11	12,075	-0.09%
2020/02/20	17	116.47	29.3	116.40	117.00	-12.3	12,027	-0.10%
2020/02/19	62	114.98	45	115.07	116.00	17	11,823	0.14%
2020/02/18	27	113.87	21	113.07	110.50	6	11,515	0.05%
2020/02/17	53	111.84	72	110.99	113.00	-19	11,278	-0.17%
2020/02/14	35	106.01	55	106.10	108.00	-20	10,837	-0.18%
2020/02/13	7	103.64	12	103.00	102.00	-5	10,571	-0.05%
2020/02/12	29	104.50	34	105.15	103.50	-5	10,678	-0.05%
2020/02/11	1	102.00	15	102.57	103.00	-14	10,836	-0.13%
2020/02/10	26	101.63	18.1	101.64	101.00	8	10,898	0.07%
2020/02/07	11	102.77	13	103.69	103.00	-2	10,875	-0.02%
2020/02/06	49.1	104.78	42	104.06	103.50	7.1	11,007	0.06%
2020/02/05	39	102.50	38	103.01	102.00	1	10,999	0.01%
2020/02/04	26	100.60	16	100.21	101.00	10	10,844	0.09%
2020/02/03	18	96.44	36	95.88	98.20	-18	10,802	-0.17%
2020/01/31	11	97.96	11	98.05	98.20	0	10,721	0.00%
2020/01/30	15	98.70	2	98.30	96.30	13	10,834	0.12%
2020/01/20	38	106.76	19.2	107.03	107.00	18.8	10,654	0.18%
2020/01/17	6	105.08	21.2	105.89	105.00	-15.2	10,615	-0.14%
2020/01/16	11	103.05	14	103.29	104.50	-3	10,371	-0.03%
2020/01/15	16	102.30	24	102.08	102.00	-8	10,274	-0.08%
2020/01/14	28	99.32	30	99.12	99.00	-2	10,037	-0.02%
2020/01/13	10	97.61	12	98.13	98.40	-2	10,064	-0.02%
2020/01/10	10	97.07	6	96.27	96.50	4	10,379	0.04%
2020/01/09	3	96.47	11	96.45	97.30	-8	10,527	-0.08%
2020/01/08	8	94.73	7	94.63	94.30	1	10,582	0.01%
2020/01/07	28	94.77	10	96.37	94.50	18	10,940	0.16%
2020/01/06	41.3	98.85	38	97.80	97.00	3.3	11,240	0.03%
2020/01/03	62	103.44	60	100.58	100.50	2	11,207	0.02%
2020/01/02	13	102.23	25	103.08	103.00	-12	11,089	-0.11%
2019/12/31	7	99.77	17	99.41	99.40	-10	10,868	-0.09%
2019/12/30	33	100.47	37	100.19	100.00	-4	10,903	-0.04%
2019/12/27	11	102.86	15	102.30	101.00	-4	10,860	-0.04%
2019/12/26	7	101.71	4	101.75	101.50	3	10,872	0.03%
2019/12/25	50	102.67	48	102.68	101.50	2	10,938	0.02%
2019/12/24	5	98.04	2	98.30	99.00	3	10,393	0.03%
2019/12/23	12	98.33	9	98.69	98.00	3	10,502	0.03%
2019/12/20	4	97.53	6	97.27	97.80	-2	10,555	-0.02%
2019/12/19	26	96.03	6	95.95	95.70	20	10,832	0.18%
2019/12/18	32.7	98.63	27	97.99	96.80	5.7	10,922	0.05%
2019/12/17	5	96.84	2.3	96.39	97.00	2.7	10,619	0.03%
2019/12/16	2	96.60	4	96.33	96.50	-2	10,560	-0.02%
2019/12/13	7	96.10	10	94.82	94.90	-3	10,457	-0.03%
2019/12/12	8	95.31	32.1	95.38	94.50	-24.1	10,397	-0.23%
2019/12/11	114	94.63	10	94.68	94.20	104	10,307	1.01%	大買/鉅額交易
2019/12/10	8	95.90	16	96.28	96.80	-8	10,287	-0.08%
2019/12/09	3	96.33	14	96.70	97.30	-11	10,214	-0.11%
2019/12/06	94	98.03	107.2	97.23	96.70	-13.2	10,146	-0.13%	大賣/
2019/12/05	82	93.80	83	94.16	96.50	-1	9,750	-0.01%
2019/12/04	9	89.50	28	89.19	90.50	-19	9,211	-0.21%
2019/12/03	6	87.02	28.5	86.99	87.10	-22.5	8,989	-0.25%
2019/12/02	9	86.30	27	86.13	87.00	-18	8,999	-0.20%
2019/11/29	39	86.58	9	86.69	86.80	30	9,037	0.33%
2019/11/28	21	86.38	6	86.38	86.40	15	9,051	0.17%
2019/11/27	3	86.53	7	86.57	86.60	-4	9,125	-0.04%
2019/11/26	19	85.92	6	85.62	85.50	13	9,136	0.14%
2019/11/25	4	86.50	6	86.25	86.50	-2	9,085	-0.02%
2019/11/22	10	87.30	5	87.32	87.10	5	9,060	0.06%
2019/11/21	21	85.27	2	85.65	86.20	19	9,167	0.21%
2019/11/20	6	86.25	4	86.80	86.40	2	9,147	0.02%
2019/11/19	19	87.18	9	87.23	87.30	10	9,219	0.11%
2019/11/18	4	88.18	5	88.54	88.80	-1	9,172	-0.01%
2019/11/15	13	88.27	0	0.00	87.80	13	9,208	0.14%
2019/11/14	14	87.08	13	87.65	88.80	1	9,296	0.01%
2019/11/13	20	88.65	14	89.14	88.40	6	9,314	0.06%
2019/11/12	10	87.21	7	87.33	87.50	3	9,337	0.03%
2019/11/11	13.2	86.22	9	85.89	86.20	4.2	9,336	0.04%
2019/11/08	25	90.32	21	89.43	88.00	4	9,198	0.04%
2019/11/07	13	93.97	10	93.86	93.60	3	8,931	0.03%
2019/11/06	66	96.33	9	96.11	95.90	57	8,881	0.64%
2019/11/05	6	97.23	13	97.05	98.00	-7	8,856	-0.08%
2019/11/04	9	94.21	22	94.28	95.20	-13	8,702	-0.15%
2019/11/01	14	92.28	10	92.15	92.30	4	8,580	0.05%
2019/10/31	18.1	92.44	13	92.52	91.80	5.1	8,647	0.06%
2019/10/30	4	93.63	9	93.80	94.20	-5	8,573	-0.06%
2019/10/29	15	94.61	38	94.52	94.50	-23	8,572	-0.27%
2019/10/28	11	94.13	11	94.04	94.30	0	8,454	0.00%
2019/10/25	30	93.47	14	93.22	92.90	16	8,395	0.19%
2019/10/24	57	91.83	10	92.26	92.40	47	8,285	0.57%
2019/10/23	13	92.66	100	92.44	91.90	-87	8,312	-1.05%
2019/10/22	9	93.07	32	93.43	93.10	-23	8,303	-0.28%
2019/10/21	8	92.35	8	92.38	92.90	0	8,247	0.00%
2019/10/18	46	92.60	36.4	93.11	91.20	9.6	8,137	0.12%
2019/10/17	8	89.96	10	90.29	91.10	-2	7,788	-0.03%
2019/10/16	26	90.08	19	90.36	89.00	7	7,667	0.09%
2019/10/15	101	91.43	109	89.99	89.20	-8	7,584	-0.11%	大買/大賣/
2019/10/14	47	89.19	50	88.88	89.30	-3	7,306	-0.04%
2019/10/09	7	83.13	23	83.02	83.50	-16	6,965	-0.23%
2019/10/08	4	83.98	15	84.27	83.80	-11	7,069	-0.16%
2019/10/07	9	84.66	5	84.78	84.40	4	7,055	0.06%
2019/10/04	18	85.52	9	85.38	85.00	9	7,053	0.13%
2019/10/03	12	85.63	12	85.17	86.20	0	7,094	0.00%
2019/10/02	17	84.91	6	84.98	85.40	11	7,068	0.16%
2019/10/01	1	85.20	10	84.71	85.50	-9	7,054	-0.13%
2019/09/27	11	82.85	8.3	83.07	82.20	2.8	6,981	0.04%
2019/09/26	16	84.24	24	84.64	82.70	-8	7,004	-0.11%
2019/09/25	25	83.91	12	83.74	83.90	13	7,102	0.18%
2019/09/24	60	83.33	56	83.53	83.70	4	7,306	0.05%
2019/09/23	16	79.96	26	79.97	81.20	-10	7,012	-0.14%
2019/09/20	7	78.16	3	78.20	78.50	4	7,226	0.06%
2019/09/19	2	76.90	0	0.00	76.90	2	7,288	0.03%
2019/09/18	2	76.55	1	76.40	76.30	1	7,461	0.01%
2019/09/17	8	77.04	4	77.18	76.80	4	7,502	0.05%
2019/09/16	108	76.77	6	77.45	76.70	102	7,591	1.34%	大買/鉅額交易
2019/09/12	0	0.00	10	76.59	77.20	-10	7,719	-0.13%
2019/09/11	6	74.80	2	74.35	74.30	4	7,775	0.05%
2019/09/10	2	75.60	3	75.00	75.00	-1	7,927	-0.01%
2019/09/09	2	76.10	1	75.80	75.80	1	8,214	0.01%
2019/09/06	2	76.55	5	76.56	76.20	-3	8,568	-0.04%
2019/09/05	4	76.13	5	76.00	76.00	-1	8,781	-0.01%
2019/09/04	10	76.50	2	76.20	76.20	8	9,001	0.09%
2019/09/03	1	76.10	7	76.14	76.60	-6	9,084	-0.07%
2019/08/30	4	75.05	3	75.57	74.20	1	9,298	0.01%
2019/08/29	4.2	73.41	5	73.84	74.60	-0.8	9,377	-0.01%
2019/08/28	13	74.95	4	74.25	73.50	9	9,430	0.10%
2019/08/27	6	74.67	6.3	74.57	73.80	-0.3	9,447	0.00%
2019/08/26	16	75.16	9	74.23	74.10	7	9,586	0.07%
2019/08/23	17	78.02	18	78.17	77.90	-1	9,603	-0.01%
2019/08/22	13	78.62	1	77.90	77.90	12	9,722	0.12%
2019/08/21	4	79.70	33	79.82	79.30	-29	9,935	-0.29%
2019/08/20	61.2	81.89	25	80.42	80.10	36.2	10,200	0.35%
2019/08/19	5	81.70	21	81.60	81.20	-16	10,388	-0.15%
2019/08/16	4	78.28	5	78.46	78.00	-1	10,583	-0.01%
2019/08/15	10	78.45	1	77.60	77.60	9	10,991	0.08%
2019/08/14	4	81.73	4	81.98	80.90	0	11,107	0.00%
2019/08/13	6	81.17	3	81.23	81.00	3	11,418	0.03%
2019/08/12	9	79.08	8	80.66	81.50	1	11,962	0.01%
2019/08/08	11	80.07	10	80.24	80.20	1	12,172	0.01%
2019/08/07	14	81.38	16	80.96	80.50	-2	12,557	-0.02%
2019/08/06	8	79.14	5	81.50	82.30	3	13,207	0.02%
2019/08/05	3	81.27	7	81.07	80.50	-4	13,657	-0.03%
2019/08/02	15	82.81	7	82.40	81.60	8	14,366	0.06%
2019/08/01	2	85.15	108	85.85	85.50	-106	14,369	-0.74%	大賣/鉅額交易
2019/07/31	8	83.99	14	84.65	86.00	-6	14,460	-0.04%
2019/07/30	130	83.42	23	83.21	83.50	107	14,407	0.74%	大買/鉅額交易
2019/07/29	19.2	86.73	8	86.96	86.30	11.2	14,303	0.08%
2019/07/26	3	87.50	2	87.95	88.00	1	14,319	0.01%
2019/07/25	6	87.62	18	87.92	88.40	-12	14,315	-0.08%
2019/07/24	23	87.29	10	87.33	86.90	13	14,296	0.09%
2019/07/23	6	86.55	17	86.91	86.90	-11	14,345	-0.08%
2019/07/22	6	88.12	5	88.34	88.10	1	14,336	0.01%
2019/07/19	6	87.90	5	88.06	88.00	1	14,327	0.01%
2019/07/18	20	88.69	3	88.50	86.80	17	14,457	0.12%
2019/07/17	12	89.87	15	89.85	89.90	-3	14,406	-0.02%
2019/07/16	10	90.16	18	89.95	90.40	-8	14,443	-0.06%
2019/07/15	11	88.93	7	89.23	89.90	4	14,399	0.03%
2019/07/12	20	88.30	5	88.88	87.90	15	14,471	0.10%
2019/07/11	9	87.59	23	87.73	87.30	-14	14,373	-0.10%
2019/07/10	4	86.13	39	86.35	86.70	-35	14,320	-0.24%
2019/07/09	17	86.54	11.2	85.88	85.70	5.8	14,289	0.04%
2019/07/08	16	87.89	19	87.19	87.50	-3	14,264	-0.02%
2019/07/05	3	87.00	7	87.09	87.30	-4	14,345	-0.03%
2019/07/04	24.3	85.95	12	85.80	85.80	12.3	14,340	0.09%
2019/07/03	20	86.74	12	86.29	85.90	8	14,760	0.05%
2019/07/02	44	86.59	37	86.77	87.60	7	14,660	0.05%
2019/07/01	13	85.21	71	84.12	85.90	-58	14,475	-0.40%
2019/06/28	6	81.02	12	81.46	81.60	-6	14,182	-0.04%
2019/06/27	41	79.86	30	79.92	80.50	11	14,223	0.08%
2019/06/26	19	79.52	36	80.10	81.40	-17	13,871	-0.12%
2019/06/25	38	80.58	37	81.44	80.40	1	13,831	0.01%
2019/06/24	41	82.31	25	82.29	83.00	16	13,652	0.12%
2019/06/21	25	82.31	22	82.20	81.60	3	13,619	0.02%
2019/06/20	10	83.14	28	83.55	82.70	-18	13,550	-0.13%
2019/06/19	38	82.21	60	82.21	82.50	-22	13,490	-0.16%
2019/06/18	97	83.30	31	82.65	81.70	66	13,372	0.49%
2019/06/17	55	83.46	48	83.50	84.20	7	13,326	0.05%
2019/06/14	50	82.73	26	82.65	82.10	24	13,108	0.18%
2019/06/13	26	79.39	18	80.21	81.50	8	12,776	0.06%
2019/06/12	49	79.51	30	79.72	78.80	19	12,622	0.15%
2019/06/11	12	78.09	26	78.15	78.60	-14	12,490	-0.11%
2019/06/10	13	75.90	30	76.12	76.80	-17	12,428	-0.14%
2019/06/06	29	75.30	32	74.97	74.50	-3	12,369	-0.02%
2019/06/05	11	79.01	31	78.85	77.90	-20	12,215	-0.16%
2019/06/04	9	78.01	21	77.96	78.20	-12	12,311	-0.10%
2019/06/03	39.2	77.80	7	77.64	77.50	32.2	12,334	0.26%
2019/05/31	3	78.17	16	78.71	78.90	-13	12,294	-0.11%
2019/05/30	35	77.86	32	77.35	77.30	3	12,162	0.02%
2019/05/29	21	77.28	15	77.18	77.20	6	12,097	0.05%
2019/05/28	42	79.56	22	79.10	78.20	20	12,127	0.16%
2019/05/27	28	82.55	41	82.13	81.10	-13	12,125	-0.11%
2019/05/24	51	81.10	48	81.45	80.90	3	11,956	0.03%
2019/05/23	25	79.45	36	80.00	81.20	-11	11,812	-0.09%
2019/05/22	38	81.35	43	81.16	79.10	-5	11,547	-0.04%
2019/05/21	27	77.49	27	77.37	78.90	0	11,219	0.00%
2019/05/20	39	78.52	40	77.96	77.00	-1	11,084	-0.01%
2019/05/17	79	80.46	70.1	80.76	80.10	8.9	10,837	0.08%
2019/05/16	35	78.33	40.3	78.47	78.10	-5.3	10,412	-0.05%
2019/05/15	30	78.68	34	78.97	78.10	-4	10,471	-0.04%
2019/05/14	87	77.26	118	78.00	78.00	-31	10,559	-0.29%	大賣/
2019/05/13	74	74.23	51	74.07	75.70	23	10,001	0.23%
2019/05/10	33.3	72.28	135	71.98	72.80	-101.7	9,585	-1.06%	大賣/鉅額交易
2019/05/09	12	69.23	13	69.20	68.20	-1	8,933	-0.01%
2019/05/08	3	68.77	20	68.95	69.30	-17	8,874	-0.19%
2019/05/07	13	68.00	6	67.85	67.70	7	8,904	0.08%
2019/05/06	11	66.73	14	66.64	67.30	-3	9,224	-0.03%
2019/05/03	4	68.35	4	68.83	68.20	0	9,229	0.00%
2019/05/02	6	67.30	2	67.40	67.30	4	9,228	0.04%
2019/04/30	6	66.27	17	66.77	66.80	-11	9,352	-0.12%
2019/04/29	30	67.61	30	66.88	67.00	0	9,419	0.00%
2019/04/26	13	69.86	15	69.70	69.50	-2	9,474	-0.02%
2019/04/25	2	70.15	4	71.13	71.20	-2	9,531	-0.02%
2019/04/24	31	71.15	18	72.33	70.30	13	9,697	0.13%
2019/04/23	16	70.14	7	69.97	70.00	9	9,679	0.09%
2019/04/22	22	71.61	20	72.17	70.50	2	9,950	0.02%
2019/04/19	12	69.80	15	69.88	70.60	-3	9,991	-0.03%
2019/04/18	22	70.25	14	70.21	68.60	8	10,232	0.08%
2019/04/17	29	69.64	12	69.97	69.10	17	10,246	0.17%
2019/04/16	8	68.85	11	68.85	69.30	-3	10,261	-0.03%
2019/04/15	5	68.34	9	68.39	68.30	-4	10,465	-0.04%
2019/04/12	27	67.90	56	67.53	67.70	-29	10,741	-0.27%
2019/04/11	56	71.06	25	69.04	68.80	31	10,854	0.29%
2019/04/10	11	70.94	9	70.77	71.40	2	10,908	0.02%
2019/04/09	39	72.34	49.1	72.50	71.80	-10.1	10,984	-0.09%
2019/04/08	5	68.62	4	68.68	68.60	1	10,831	0.01%
2019/04/03	7	67.84	1	67.80	67.80	6	10,997	0.05%
2019/04/02	39	68.64	1	68.50	68.40	38	11,241	0.34%
2019/04/01	26	69.55	38.2	68.60	68.20	-12.2	11,713	-0.10%
2019/03/29	8	66.79	2	66.85	67.40	6	11,658	0.05%
2019/03/28	4	67.62	4	67.88	66.60	0	12,023	0.00%
2019/03/27	2	67.00	0	0.00	66.90	2	12,525	0.02%
2019/03/26	12	66.89	6	67.13	67.70	6	12,713	0.05%
2019/03/25	2	66.65	3	66.63	66.60	-1	12,950	-0.01%
2019/03/22	9	68.58	5	68.76	68.20	4	13,122	0.03%
2019/03/21	1	68.40	7	68.26	68.40	-6	13,349	-0.04%
2019/03/20	4	68.35	4.3	68.10	67.80	-0.3	13,583	0.00%
2019/03/19	6	66.42	4	66.68	66.80	2	13,849	0.01%
2019/03/18	5	65.10	1	65.41	65.70	4	13,975	0.03%
2019/03/15	1	64.50	20	65.27	64.80	-19	14,310	-0.13%
2019/03/14	16	64.63	18	64.91	64.30	-2	14,582	-0.01%
2019/03/13	29.1	65.46	0	0.00	65.70	29.1	14,874	0.20%
2019/03/12	3	66.73	3	67.13	66.00	0	15,052	0.00%
2019/03/11	8	65.69	14	65.86	65.90	-6	15,288	-0.04%
2019/03/08	26.3	66.14	34	66.54	65.10	-7.7	15,954	-0.05%
2019/03/07	11	69.30	3	67.83	67.90	8	16,140	0.05%
2019/03/06	13	70.94	11	71.03	70.30	2	16,581	0.01%
2019/03/05	9	70.42	2	70.30	70.60	7	17,126	0.04%
2019/03/04	2	71.10	1	70.70	70.50	1	17,429	0.01%
2019/02/27	20	71.47	23	71.72	71.40	-3	17,569	-0.02%
2019/02/26	39	72.41	43	71.95	72.60	-4	17,810	-0.02%
2019/02/25	29	69.26	24	69.30	69.80	5	17,952	0.03%
2019/02/22	32	71.43	152	71.49	70.10	-120	18,343	-0.65%	大賣/鉅額交易
2019/02/21	10	71.00	11	70.97	71.20	-1	18,311	-0.01%
2019/02/20	19	72.70	42	72.64	71.10	-23	18,314	-0.13%
2019/02/19	14	71.34	8	71.19	72.00	6	18,362	0.03%
2019/02/18	177	72.07	10	71.27	70.80	167	18,472	0.90%	大買/鉅額交易
2019/02/15	19	71.52	25	72.19	70.50	-6	18,677	-0.03%
2019/02/14	26	73.87	16	73.84	72.80	10	18,739	0.05%
2019/02/13	40	71.76	48.5	72.10	74.30	-8.5	18,546	-0.05%
2019/02/12	7	67.07	18.2	67.21	67.60	-11.2	18,191	-0.06%
2019/02/11	9	65.60	10	65.50	65.60	-1	18,539	-0.01%
2019/01/30	17	65.54	8	65.49	64.50	9	18,765	0.05%
2019/01/29	19	64.81	9.2	64.68	65.20	9.8	18,788	0.05%
2019/01/28	18	65.47	18.3	65.45	65.50	-0.3	18,875	0.00%
2019/01/25	43	65.08	52	64.83	64.40	-9	19,217	-0.05%
2019/01/24	15	63.27	6	63.05	62.50	9	19,111	0.05%
2019/01/23	17	62.08	9	62.02	63.10	8	19,101	0.04%
2019/01/22	20.2	63.16	15	63.66	62.00	5.2	19,326	0.03%
2019/01/21	30	63.82	9	63.86	63.70	21	19,436	0.11%
2019/01/18	17	63.48	31	63.96	64.30	-14	19,565	-0.07%
2019/01/17	8.3	64.52	5	64.66	63.60	3.3	19,619	0.02%
2019/01/16	32	64.01	26	64.49	64.90	6	19,722	0.03%
2019/01/15	9	61.63	20	61.97	62.90	-11	19,591	-0.06%
2019/01/14	62	61.25	41	60.90	61.40	21	19,557	0.11%
2019/01/11	15	64.31	62	64.41	63.30	-47	19,391	-0.24%
2019/01/10	25	64.60	42	65.00	64.00	-17	19,377	-0.09%
2019/01/09	66	63.85	34	63.89	62.60	32	19,169	0.17%
2019/01/08	6	63.02	8	62.66	62.50	-2	19,230	-0.01%
2019/01/07	29	63.76	15	63.90	63.20	14	19,279	0.07%
2019/01/04	32	60.98	54	61.40	62.90	-22	19,258	-0.11%
2019/01/03	31	62.26	17	62.66	61.60	14	19,106	0.07%
2019/01/02	26	62.56	34	62.36	62.80	-8	19,093	-0.04%
2018/12/28	23	61.22	19	61.38	61.20	4	19,120	0.02%
2018/12/27	47	61.99	61	61.66	61.20	-14	19,189	-0.07%
2018/12/26	23	60.39	18	60.53	58.50	5	18,918	0.03%
2018/12/25	44.2	58.67	78	58.49	60.80	-33.8	18,881	-0.18%
2018/12/24	77	60.18	50	60.32	60.00	27	18,659	0.14%
2018/12/22	27.3	61.93	34	62.34	63.50	-6.7	18,227	-0.04%
2018/12/21	62	61.67	82	61.85	63.40	-20	18,292	-0.11%
2018/12/20	98	63.80	55	62.53	61.70	43	18,034	0.24%
2018/12/19	30	69.60	26	69.07	68.50	4	17,677	0.02%
2018/12/18	27	70.71	29	70.67	70.00	-2	18,106	-0.01%
2018/12/17	42	70.42	68	70.72	71.00	-26	18,198	-0.14%
2018/12/14	35	67.87	37	67.99	69.20	-2	18,092	-0.01%
2018/12/13	63	69.69	26	69.55	69.80	37	17,965	0.21%
2018/12/12	38	70.47	26	70.55	69.30	12	17,838	0.07%
2018/12/11	15	69.61	12	69.53	68.60	3	17,780	0.02%
2018/12/10	35.2	69.77	23	69.89	69.60	12.2	17,754	0.07%
2018/12/07	53	74.60	46	73.88	72.70	7	17,516	0.04%
2018/12/06	81	75.78	77	74.53	74.10	4	17,515	0.02%
2018/12/05	16	78.50	10	78.55	78.00	6	17,395	0.03%
2018/12/04	23	82.70	27	82.70	82.10	-4	17,367	-0.02%
2018/12/03	93	86.92	40	87.17	85.20	53	17,253	0.31%
2018/11/30	43	84.67	35	84.83	84.50	8	16,574	0.05%
2018/11/29	36	83.83	69	84.47	85.80	-33	16,135	-0.20%
2018/11/28	118	79.72	132.2	78.07	79.90	-14.2	15,623	-0.09%	大買/大賣/
2018/11/27	55	75.69	51	75.36	76.00	4	15,145	0.03%
2018/11/26	16	73.90	16	73.96	73.50	0	14,850	0.00%
2018/11/23	72	74.52	61	74.29	72.00	11	14,732	0.07%
2018/11/22	45	75.84	25	75.49	72.80	20	14,384	0.14%
2018/11/21	38	74.47	55	75.85	77.50	-17	13,991	-0.12%
2018/11/20	2	70.30	4	70.43	70.50	-2	13,555	-0.01%
2018/11/19	14	69.47	3	70.23	70.10	11	13,594	0.08%
2018/11/16	24	70.90	35	70.61	69.00	-11	13,591	-0.08%
2018/11/15	29	69.07	42	69.45	70.00	-13	13,639	-0.10%
2018/11/14	54	69.36	39	69.40	68.00	15	13,554	0.11%
2018/11/13	24	67.48	38	68.66	71.50	-14	13,511	-0.10%
2018/11/12	28	68.48	26.2	68.67	69.00	1.8	13,388	0.01%
2018/11/09	39	66.77	41	67.09	67.50	-2	13,312	-0.02%
2018/11/08	38.2	69.94	20	67.81	66.20	18.2	13,209	0.14%
2018/11/07	15	66.14	25	67.18	69.80	-10	12,822	-0.08%
2018/11/06	16	65.89	13	64.40	63.50	3	12,780	0.02%
2018/11/05	8	66.23	13	66.44	67.40	-5	12,809	-0.04%
2018/11/02	27	66.61	45	66.64	66.40	-18	12,814	-0.14%
2018/11/01	34	62.44	45	62.59	63.30	-11	12,502	-0.09%
2018/10/31	2	57.60	16	57.60	57.60	-14	12,443	-0.11%
2018/10/30	35	51.85	31	51.83	52.40	4	12,483	0.03%
2018/10/29	29	49.89	31	49.97	51.80	-2	12,405	-0.02%
2018/10/26	10	49.79	13	50.00	47.10	-3	12,467	-0.02%
2018/10/25	12	51.59	17	50.96	50.40	-5	12,546	-0.04%
2018/10/24	13	56.58	20	56.62	56.00	-7	12,412	-0.06%
2018/10/23	13	59.82	5	59.98	58.30	8	12,263	0.07%
2018/10/22	19	61.84	15	61.71	61.90	4	12,230	0.03%
2018/10/19	30	62.39	30	62.70	61.80	0	12,158	0.00%
2018/10/18	18	65.91	9	65.98	65.30	9	12,057	0.07%
2018/10/17	106	65.41	11	65.33	65.20	95	11,952	0.79%	大買/
2018/10/16	32	65.36	42	64.91	64.00	-10	11,921	-0.08%
2018/10/15	20	63.93	15	64.17	63.10	5	11,781	0.04%
2018/10/12	24	63.87	24	63.73	64.10	0	11,722	0.00%
2018/10/11	20	63.80	6	63.85	63.50	14	11,552	0.12%
2018/10/09	37	69.91	39	69.81	70.50	-2	11,443	-0.02%
2018/10/08	29	67.52	22	68.23	68.00	7	11,287	0.06%
2018/10/05	16	71.86	17	71.08	70.00	-1	11,098	-0.01%
2018/10/04	2	74.90	2	75.25	75.80	0	10,937	0.00%
2018/10/03	15	76.55	15	75.15	74.90	0	10,944	0.00%
2018/10/02	7	79.74	5	79.08	78.50	2	10,874	0.02%
2018/10/01	9	78.82	7	78.87	79.90	2	10,996	0.02%
2018/09/28	11	78.72	13	78.52	78.40	-2	11,180	-0.02%
2018/09/27	16	78.91	19	78.77	77.30	-3	11,181	-0.03%
2018/09/26	20.2	77.37	22	77.89	79.50	-1.8	11,262	-0.02%
2018/09/25	103	80.89	90	81.23	78.10	13	11,179	0.12%	大買/
2018/09/21	28.2	79.50	30	79.30	81.50	-1.8	10,708	-0.02%
2018/09/20	11	74.55	13.2	74.64	74.60	-2.2	10,431	-0.02%
2018/09/19	29	75.83	28	75.58	74.30	1	10,444	0.01%
2018/09/18	23.2	71.92	25	72.59	73.90	-1.9	10,448	-0.02%
2018/09/17	27	74.61	23	73.98	74.70	4	10,570	0.04%
2018/09/14	44	71.36	117	69.46	72.10	-73	10,320	-0.71%	大賣/
2018/09/13	26	65.97	34	65.96	65.60	-8	10,254	-0.08%
2018/09/12	89	66.00	33	65.00	64.40	56	10,255	0.55%
2018/09/11	18	69.44	12	69.92	69.50	6	10,055	0.06%
2018/09/10	26	70.94	14	71.91	69.50	12	9,872	0.12%
2018/09/07	40	82.59	69	77.97	77.20	-29	9,740	-0.30%
2018/09/06	7	84.53	3	84.90	85.00	4	9,688	0.04%
2018/09/05	2	84.50	8	84.50	84.30	-6	9,854	-0.06%
2018/09/04	8	83.61	3	84.20	84.40	5	10,053	0.05%
2018/09/03	57	84.48	10.2	84.44	83.80	46.8	10,218	0.46%
2018/08/31	1	86.50	4	86.60	88.00	-3	10,583	-0.03%
2018/08/30	13	89.08	35	88.87	87.50	-22	10,763	-0.20%
2018/08/29	30.2	87.23	7	87.54	87.40	23.2	11,085	0.21%
2018/08/28	4	87.73	22	88.95	87.40	-18	11,507	-0.16%
2018/08/27	4	86.23	25	88.00	88.20	-21	11,612	-0.18%
2018/08/24	19	83.54	16	83.88	84.50	3	11,737	0.03%
2018/08/23	18	86.13	11	86.31	85.20	7	12,123	0.06%
2018/08/22	49	84.48	23	84.57	87.30	26	12,328	0.21%
2018/08/21	31	86.14	40	86.60	86.60	-9	12,292	-0.07%
2018/08/20	94	87.64	118	85.77	84.20	-24	12,374	-0.19%	大賣/
2018/08/17	43	90.94	3	92.00	90.20	40	12,304	0.33%
2018/08/16	6.2	89.62	56	90.99	92.80	-49.8	12,390	-0.40%
2018/08/15	56	90.19	6	90.17	90.30	50	12,514	0.40%
2018/08/14	10	89.16	16	88.96	91.50	-6	12,602	-0.05%
2018/08/13	14	87.34	22	90.00	88.40	-8	12,638	-0.06%
2018/08/10	36	95.39	94	93.43	93.00	-58	12,649	-0.46%
2018/08/09	13	96.90	13	96.31	96.10	0	12,911	0.00%
2018/08/08	56	98.10	37	97.46	95.60	19	13,595	0.14%
2018/08/07	33	101.07	31	102.29	102.50	2	13,996	0.01%
2018/08/06	11	96.67	2	98.85	99.50	9	14,580	0.06%
2018/08/03	11.1	93.98	22	93.95	97.00	-10.9	15,125	-0.07%
2018/08/02	67	93.92	74	97.96	92.00	-7	15,089	-0.05%
2018/08/01	122	99.95	15	100.22	99.20	107	15,010	0.71%	大買/鉅額交易
2018/07/31	2	107.00	1	105.00	105.00	1	15,036	0.01%
2018/07/30	5	108.20	3	106.83	107.00	2	15,173	0.01%
2018/07/27	8	111.50	8	110.75	113.00	0	15,325	0.00%
2018/07/26	2	114.00	15.5	113.34	110.00	-13.5	15,574	-0.09%
2018/07/25	4	112.63	3	112.83	113.00	1	15,812	0.01%
2018/07/24	4	109.63	8	110.63	112.00	-4	15,928	-0.03%
2018/07/23	16	108.00	7	107.71	108.00	9	16,091	0.06%
2018/07/20	20	114.33	16	117.47	115.00	4	16,295	0.02%
2018/07/19	6	114.33	7	115.64	115.50	-1	16,418	-0.01%
2018/07/18	10	109.50	12	111.75	109.50	-2	16,549	-0.01%
2018/07/17	7	114.79	2	115.50	115.00	5	16,632	0.03%
2018/07/16	3	115.50	4	116.50	116.50	-1	16,937	-0.01%
2018/07/13	3	117.17	8	117.06	114.50	-5	17,483	-0.03%
2018/07/12	6	115.58	11	114.95	116.00	-5	17,768	-0.03%
2018/07/11	6	113.08	7	112.79	113.00	-1	18,121	-0.01%
2018/07/10	9.1	115.66	15	116.60	115.00	-6	18,706	-0.03%
2018/07/09	69	114.54	18	114.78	114.00	51	19,373	0.26%
2018/07/06	74	113.29	92.1	113.71	117.50	-18.1	19,510	-0.09%
2018/07/05	27	108.54	21	108.12	107.00	6	19,568	0.03%
2018/07/04	22	109.18	26	108.71	107.00	-4	19,769	-0.02%
2018/07/03	2	116.50	10	116.30	115.50	-8	20,025	-0.04%
2018/07/02	17.1	117.49	18	116.75	115.50	-0.9	20,029	0.00%
2018/06/29	8	122.75	9	123.11	123.00	-1	19,974	-0.01%
2018/06/28	13	125.54	6	124.83	123.00	7	20,003	0.03%
2018/06/27	13	125.38	19	125.89	128.00	-6	20,283	-0.03%
2018/06/26	13	128.73	13	128.27	125.00	0	20,572	0.00%
2018/06/25	2	125.00	6	123.42	127.00	-4	20,422	-0.02%
2018/06/22	14	124.75	14	125.68	124.00	0	20,571	0.00%
2018/06/21	11	127.18	20.1	127.03	129.00	-9.1	20,592	-0.04%
2018/06/20	8	121.25	17	122.65	123.00	-9	20,819	-0.04%
2018/06/19	7	125.36	8	124.69	124.00	-1	21,083	0.00%
2018/06/15	3	127.50	9	127.94	128.00	-6	21,343	-0.03%
2018/06/14	12	126.54	10	127.35	127.50	2	21,757	0.01%
2018/06/13	21	127.52	29	127.28	127.50	-8	22,584	-0.04%
2018/06/12	29.2	128.33	26	128.54	128.00	3.2	22,755	0.01%
2018/06/11	16	124.22	24	124.75	125.50	-8	22,574	-0.04%
2018/06/08	51	116.75	56	117.69	120.50	-5	22,440	-0.02%
2018/06/07	16	125.16	8	125.38	125.00	8	22,077	0.04%
2018/06/06	28.1	124.89	73	123.84	128.00	-44.9	22,058	-0.20%
2018/06/05	84	128.79	36	126.74	122.50	48	21,956	0.22%
2018/06/04	10	136.65	4	136.13	136.00	6	21,514	0.03%
2018/06/01	19	138.87	19	138.03	137.00	0	21,474	0.00%
2018/05/31	34	145.88	29.1	145.35	141.00	5	21,435	0.02%
2018/05/30	74	144.29	31	143.82	143.00	43	20,992	0.20%
2018/05/29	47	144.46	35	143.43	143.00	12	20,769	0.06%
2018/05/28	23.3	142.82	25	142.66	142.00	-1.7	20,607	-0.01%
2018/05/25	14	139.89	32	140.28	140.00	-18	20,488	-0.09%
2018/05/24	41	137.67	57	137.82	138.00	-16	20,424	-0.08%
2018/05/23	21	137.81	22	138.20	137.00	-1	20,377	0.00%
2018/05/22	44	138.35	30	139.37	136.50	14	20,225	0.07%
2018/05/21	13	139.69	16	140.00	141.00	-3	20,225	-0.01%
2018/05/18	54	138.42	33	138.06	139.00	21	20,217	0.10%
2018/05/17	106	139.48	117	140.56	136.50	-11	20,166	-0.05%	大買/大賣/
2018/05/16	155	147.52	169	146.66	141.50	-14	20,054	-0.07%	大買/大賣/
2018/05/15	91	145.46	105	146.25	141.00	-14	19,651	-0.07%	大賣/
2018/05/14	69	146.30	84	146.79	151.00	-15	19,438	-0.08%
2018/05/11	141	140.07	126	139.57	137.50	15	18,840	0.08%	大買/大賣/
2018/05/10	17	131.62	20	132.35	135.50	-3	18,366	-0.02%
2018/05/09	34	133.59	25	132.62	131.00	9	18,655	0.05%
2018/05/08	34	133.44	25	133.82	132.00	9	18,633	0.05%
2018/05/07	11	129.86	19	131.21	131.00	-8	18,638	-0.04%
2018/05/04	51	127.86	36	128.10	127.00	15	18,647	0.08%
2018/05/03	38	134.84	27	134.13	130.50	11	19,036	0.06%
2018/05/02	24	134.15	60	134.58	134.50	-36	19,101	-0.19%
2018/04/30	19.1	129.79	7	130.71	129.00	12.1	19,276	0.06%
2018/04/27	36	132.47	25.3	132.80	131.00	10.7	19,738	0.05%
2018/04/26	32	129.16	148	129.24	128.50	-116	20,196	-0.57%	大賣/鉅額交易
2018/04/25	16	124.03	6	123.75	124.00	10	20,437	0.05%
2018/04/24	21.1	121.85	22	121.84	120.50	-0.9	20,453	0.00%
2018/04/23	12	131.17	25	133.50	128.00	-13	20,274	-0.06%
2018/04/20	44.2	134.82	21	134.24	133.00	23.2	20,187	0.11%
2018/04/19	54	137.44	64	138.82	138.50	-10	19,928	-0.05%
2018/04/18	64	131.39	53	131.59	133.00	11	19,375	0.06%
2018/04/17	127	133.54	127	130.98	127.50	0	19,068	0.00%	大買/大賣/
2018/04/16	66.1	133.19	54.1	135.27	139.00	12	18,751	0.06%
2018/04/13	77	126.79	67	126.67	130.00	10	18,183	0.05%
2018/04/12	82	117.45	88	117.90	120.00	-6	17,461	-0.03%
2018/04/11	54	118.32	63	119.22	116.50	-9	17,297	-0.05%
2018/04/10	34	117.03	15	116.47	115.50	19	17,082	0.11%
2018/04/09	18	109.81	44	110.60	115.50	-26	17,027	-0.15%
2018/04/03	22	106.55	15	106.03	105.50	7	16,574	0.04%
2018/04/02	10	106.35	4	106.50	105.00	6	16,475	0.04%
2018/03/31	13.1	106.50	5	106.60	106.50	8.1	16,428	0.05%
2018/03/30	32	109.81	29	108.90	107.50	3	16,426	0.02%
2018/03/29	36	108.10	28.1	109.24	107.50	7.9	16,147	0.05%
2018/03/28	17.1	102.09	17	101.85	102.00	0.1	15,663	0.00%
2018/03/27	48	104.44	63	104.00	104.50	-15	15,543	-0.10%
2018/03/26	20	100.15	18	100.39	100.50	2	15,389	0.01%
2018/03/23	65	100.11	33.5	100.73	99.10	31.6	15,300	0.21%
2018/03/22	39	108.19	40	108.99	105.50	-1	14,998	-0.01%
2018/03/21	41	107.89	39.2	107.84	107.00	1.8	14,641	0.01%
2018/03/20	34	106.84	36	106.83	111.00	-2	14,362	-0.01%
2018/03/19	95	106.50	122.5	105.54	105.50	-27.5	13,950	-0.20%	大賣/
2018/03/16	29	98.83	31.1	98.81	98.80	-2.1	13,064	-0.02%
2018/03/15	0	0.00	9	95.86	96.10	-9	12,772	-0.07%
2018/03/14	16.1	95.59	8	96.18	95.80	8.1	12,853	0.06%
2018/03/13	9	97.96	5	98.52	97.20	4	13,013	0.03%
2018/03/12	40	97.82	38	98.16	97.30	2	13,020	0.02%
2018/03/09	21	95.06	32.2	95.01	95.60	-11.2	12,930	-0.09%
2018/03/08	3	91.90	3	91.73	91.80	0	12,835	0.00%
2018/03/07	9	91.24	14	91.59	90.90	-5	12,893	-0.04%
2018/03/06	16.2	91.19	18	91.29	91.50	-1.9	13,000	-0.01%
2018/03/05	6.1	88.38	2	88.00	87.50	4.1	13,032	0.03%
2018/03/02	5.1	87.98	2	87.95	88.90	3.1	13,097	0.02%
2018/03/01	2	88.90	1	90.00	89.10	1	13,126	0.01%
2018/02/27	14.2	90.38	5	90.72	89.80	9.2	13,196	0.07%
2018/02/26	20	91.64	11	91.80	90.80	9	13,182	0.07%
2018/02/23	21	93.60	22	93.68	92.30	-1	13,170	-0.01%
2018/02/22	17	93.05	10	93.33	93.60	7	13,360	0.05%
2018/02/21	15	92.79	24	92.95	93.80	-9	13,935	-0.06%
2018/02/12	30	88.89	14	88.66	88.00	16	13,860	0.12%
2018/02/09	32	89.59	20	89.82	89.00	12	13,859	0.09%
2018/02/08	49	94.36	98	93.32	93.70	-49	13,774	-0.36%
2018/02/07	210	98.92	172	97.74	96.10	38	13,596	0.28%	大買/大賣/
2018/02/06	52	94.90	57	94.37	92.50	-5	13,462	-0.04%
2018/02/05	65	97.64	75	99.12	101.50	-10	13,530	-0.07%
2018/02/02	25	100.13	13	100.10	99.90	12	13,821	0.09%
2018/02/01	66	104.88	106	104.75	102.00	-40	13,956	-0.29%	大賣/
2018/01/31	33	98.90	31	99.12	101.50	2	13,751	0.01%
2018/01/30	48	100.16	29	99.96	100.50	19	13,742	0.14%
2018/01/29	43	95.77	48	96.59	99.50	-5	13,513	-0.04%
2018/01/26	161	99.99	168	100.36	94.40	-7	13,519	-0.05%	大買/大賣/
2018/01/25	154	99.61	184.2	98.52	100.00	-30.2	13,241	-0.23%	大買/大賣/
2018/01/24	94	99.56	97	98.38	99.00	-3	13,005	-0.02%
2018/01/23	84	98.43	85.1	98.44	97.50	-1.1	12,675	-0.01%
2018/01/22	80	93.91	84	95.36	97.60	-4	12,323	-0.03%
2018/01/19	36	87.04	46	87.16	88.80	-10	12,166	-0.08%
2018/01/18	21	83.75	35	83.75	83.70	-14	11,858	-0.12%
2018/01/17	9	81.60	16	81.57	81.40	-7	12,138	-0.06%
2018/01/16	11	81.68	10.1	81.57	81.50	1	12,388	0.01%
2018/01/15	5	81.82	18	81.50	81.90	-13	12,650	-0.10%
2018/01/12	1	80.10	1	80.00	80.00	0	13,230	0.00%
2018/01/11	1	79.00	5	79.06	79.10	-4	13,565	-0.03%
2018/01/10	10	79.69	14	79.84	79.00	-4	13,939	-0.03%
2018/01/09	3	81.87	7	82.24	81.50	-4	14,253	-0.03%
2018/01/08	22	81.94	19	81.28	81.20	3	14,810	0.02%
2018/01/05	57	83.20	40	83.15	81.70	17	15,666	0.11%
2018/01/04	12	81.34	33	81.78	81.40	-21	16,200	-0.13%
2018/01/03	23	80.99	37	80.60	81.60	-14	16,207	-0.09%
2018/01/02	3	76.40	5	76.30	76.30	-2	16,057	-0.01%