中美晶 (5483)-凱基-彰化券商分點個股進出

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
142.0
漲跌
--
漲幅
0.00%
成交量
6,609張
產業
上櫃半導體類股
1581人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/16	1	144.97	5.1	145.49	142.00	-4	3,861	-0.10%
2024/12/13	58.3	141.84	17	141.26	148.00	41.3	3,759	1.10%
2024/12/12	0.1	153.00	0	0.00	153.50	0.1	3,560	0.00%
2024/12/11	2	152.00	0	0.00	152.00	2	3,551	0.06%
2024/12/10	20	154.00	0	0.00	153.50	20	3,578	0.56%
2024/12/09	0.3	154.70	1	154.50	155.50	-0.8	3,567	-0.02%
2024/12/06	2	155.50	2	155.75	155.50	0	3,564	0.00%
2024/12/05	1	155.00	0	0.00	156.00	1	3,566	0.03%
2024/12/02	1	154.50	0	0.00	157.00	1	3,534	0.03%
2024/11/29	5.2	153.94	5	154.00	153.50	0.2	3,495	0.01%
2024/11/28	61	154.16	1.1	155.45	155.50	59.9	3,461	1.73%
2024/11/26	1	159.00	3.9	159.89	159.00	-2.9	3,381	-0.09%
2024/11/25	21.1	160.52	1	159.00	158.50	20.1	3,351	0.60%
2024/11/22	2	162.50	4	162.88	160.50	-2	3,302	-0.06%
2024/11/21	1	163.50	2	163.00	163.50	-1	3,276	-0.03%
2024/11/19	4.1	160.00	2	161.25	162.00	2.1	3,215	0.06%
2024/11/18	1.3	161.46	1	162.00	162.50	0.3	3,163	0.01%
2024/11/15	11	162.00	0	0.00	161.00	11	3,153	0.35%
2024/11/14	8.1	159.37	1	160.00	159.00	7.1	3,130	0.23%
2024/11/13	4	159.13	1	158.50	158.00	3	3,127	0.10%
2024/11/11	4	163.13	2	163.00	163.00	2	3,094	0.06%
2024/11/08	6.2	163.52	3	159.33	163.50	3.2	3,044	0.11%
2024/11/07	20.8	153.06	1	156.50	155.50	19.8	2,950	0.67%
2024/11/06	2	154.50	0	0.00	153.50	2	2,897	0.07%
2024/11/04	1.1	154.61	0	0.00	154.50	1.1	2,924	0.04%
2024/11/01	0	158.50	1	159.00	158.50	-1	3,005	-0.03%
2024/10/30	12	158.92	1	157.50	157.50	11	3,020	0.36%
2024/10/24	1	162.50	1	164.50	162.00	0	3,162	0.00%
2024/10/23	0	163.50	1	164.50	163.50	-1	3,239	-0.03%
2024/10/18	1.1	165.00	0	0.00	162.00	1.1	3,442	0.03%
2024/10/16	1	165.04	0	0.00	165.00	1	3,566	0.03%
2024/10/15	4.2	167.16	1	169.50	166.50	3.2	3,587	0.09%
2024/10/14	0	168.00	2	168.50	168.50	-2	3,593	-0.06%
2024/10/11	3	165.17	0	0.00	166.00	3	3,592	0.08%
2024/10/09	1	166.00	2	167.75	166.00	-1	3,571	-0.03%
2024/10/08	0.1	167.50	0	0.00	166.00	0.1	3,573	0.00%
2024/10/07	5	168.60	1	168.50	168.00	4	3,587	0.11%
2024/10/04	2	170.00	0	0.00	170.00	2	3,585	0.06%
2024/10/01	1	175.00	0	0.00	176.00	1	3,556	0.03%
2024/09/30	2	176.00	1.1	176.14	177.00	0.9	3,577	0.03%
2024/09/27	6	174.92	1	175.50	175.00	5	3,614	0.14%
2024/09/25	2.1	174.56	3	177.00	176.00	-1	3,662	-0.03%
2024/09/24	2	172.00	0	0.00	172.00	2	3,608	0.06%
2024/09/23	2.1	177.67	1	176.00	175.50	1.1	3,506	0.03%
2024/09/20	2	181.50	0.3	182.00	178.50	1.7	3,469	0.05%
2024/09/19	2	182.25	0	0.00	181.50	2	3,449	0.06%
2024/09/18	0.1	184.00	0	0.00	184.00	0.1	3,439	0.00%
2024/09/16	0.3	185.50	0	0.00	186.00	0.3	3,457	0.01%
2024/09/10	1	187.00	1	185.00	184.00	0	3,502	0.00%
2024/09/09	0	189.00	2	188.50	185.00	-2	3,506	-0.06%
2024/08/30	0	0.00	0.1	198.50	199.00	-0.1	3,583	0.00%
2024/08/29	0	0.00	0.1	196.00	198.00	-0.1	3,609	0.00%
2024/08/28	1	197.00	0	0.00	196.50	1	3,686	0.03%
2024/08/26	0	0.00	1	197.50	199.00	-1	3,796	-0.03%
2024/08/23	1	197.50	1	198.50	200.00	0	3,827	0.00%
2024/08/22	1	200.50	0	199.50	201.50	1	3,842	0.03%
2024/08/21	0	0.00	2	196.50	198.50	-2	3,858	-0.05%
2024/08/19	1	191.00	1	191.00	194.50	0	3,950	0.00%
2024/08/14	0.1	190.64	1	191.00	190.00	-0.9	4,151	-0.02%
2024/08/12	1	188.50	0	0.00	188.00	1	4,220	0.02%
2024/08/09	1	186.50	2	187.50	186.50	-1	4,248	-0.02%
2024/08/07	0	0.00	2	186.75	186.00	-2	4,326	-0.05%
2024/08/06	1	180.00	0	181.00	181.00	1	4,333	0.02%
2024/08/05	0	0.00	4	179.00	182.00	-4	4,312	-0.09%
2024/08/02	1	194.50	1	194.00	191.50	0	4,258	0.00%
2024/08/01	3	196.17	2	196.50	198.50	1	4,283	0.02%
2024/07/31	3	195.17	0	0.00	192.50	3	4,295	0.07%
2024/07/30	2	191.50	1	192.50	198.00	1	4,293	0.02%
2024/07/29	1	198.43	0	0.00	195.00	1	4,267	0.02%
2024/07/26	1	200.00	0	0.00	199.50	1	4,242	0.02%
2024/07/23	0	0.00	0.5	213.50	215.50	-0.5	4,175	-0.01%
2024/07/22	0	0.00	8	218.13	215.50	-8	4,130	-0.19%
2024/07/18	1	222.00	0	0.00	230.00	1	4,066	0.02%
2024/07/17	1	228.50	0	0.00	223.50	1	3,999	0.03%
2024/07/16	3	231.83	2	227.75	227.50	1	4,031	0.02%
2024/07/15	0.2	233.50	0	0.00	233.00	0.2	4,115	0.00%
2024/07/12	0	0.00	5	230.30	232.50	-5	4,145	-0.12%
2024/07/11	1	230.50	2	229.50	231.00	-1	4,157	-0.02%
2024/07/10	1	227.50	2	228.50	229.00	-1	4,272	-0.02%
2024/07/09	2	224.00	2	223.50	225.50	0	4,295	0.00%
2024/07/05	2	219.50	3	220.67	224.00	-1	4,251	-0.02%
2024/07/04	0	0.00	2	220.50	222.00	-2	4,235	-0.05%
2024/07/03	4	214.00	2	214.00	217.00	2	4,217	0.05%
2024/07/02	5	219.40	7	217.57	217.00	-2	4,160	-0.05%
2024/07/01	0	0.00	3.1	220.70	222.00	-3.1	4,050	-0.08%
2024/06/28	0	218.00	1	219.00	217.50	-1	4,044	-0.02%
2024/06/27	4	218.50	1	218.00	218.00	3	4,159	0.07%
2024/06/26	0	0.00	1	220.50	221.50	-1	4,453	-0.02%
2024/06/20	0	0.00	2.1	216.47	215.50	-2.1	5,106	-0.04%
2024/06/19	0.2	215.70	2	215.50	210.50	-1.9	5,254	-0.04%
2024/06/18	0	0.00	2.1	213.48	214.00	-2.1	5,567	-0.04%
2024/06/17	0.2	210.17	0	0.00	212.50	0.2	6,185	0.00%
2024/06/14	1	210.50	1	210.50	210.50	0	6,672	0.00%
2024/06/13	2	211.75	1.2	212.07	211.50	0.9	6,736	0.01%
2024/06/12	0.2	211.00	3.2	212.09	212.50	-3	6,807	-0.04%
2024/06/05	3	213.50	5	213.50	213.50	-2	7,340	-0.03%
2024/06/04	2.4	211.89	1	213.00	212.50	1.4	7,787	0.02%
2024/06/03	0	0.00	1.1	212.00	214.00	-1.1	7,889	-0.01%
2024/05/31	1	204.00	2	207.25	208.50	-1	7,851	-0.01%
2024/05/30	0.3	200.50	2	204.25	205.50	-1.7	7,872	-0.02%
2024/05/29	0	0.00	1	203.50	203.00	-1	7,885	-0.01%
2024/05/28	0	0.00	3	205.67	205.00	-3	7,951	-0.04%
2024/05/27	0	0.00	2	205.51	205.50	-2	7,949	-0.03%
2024/05/24	1.2	202.10	1	201.00	202.50	0.2	7,948	0.00%
2024/05/23	0.3	201.58	2	202.25	201.50	-1.7	7,944	-0.02%
2024/05/22	1	203.00	5	201.70	202.50	-4	7,874	-0.05%
2024/05/21	3	197.34	1	199.50	199.00	2	7,822	0.03%
2024/05/20	0	0.00	15.1	200.09	199.00	-15.1	7,770	-0.19%
2024/05/17	1	195.50	1	195.50	195.50	0	7,679	0.00%
2024/05/16	0	0.00	0.3	192.50	191.50	-0.3	7,631	0.00%
2024/05/15	2	190.00	0	0.00	191.00	2	7,680	0.03%
2024/05/14	1	190.00	0	0.00	189.00	1	7,778	0.01%
2024/05/13	2	190.01	0	190.50	189.00	2	7,797	0.03%
2024/05/10	3	192.50	2	195.50	194.50	1	7,742	0.01%
2024/05/09	1	193.00	6	193.75	194.00	-5	7,689	-0.07%
2024/05/08	2	192.25	1	193.00	193.00	1	7,684	0.01%
2024/05/07	2	193.00	0	0.00	194.00	2	7,657	0.03%
2024/05/06	3	194.00	0	0.00	197.00	3	7,633	0.04%
2024/05/03	3	194.69	1	192.50	192.50	2	7,644	0.03%
2024/05/02	1	194.50	1	196.00	196.00	0	7,677	0.00%
2024/04/30	1.3	193.82	1	196.50	195.50	0.3	7,715	0.00%
2024/04/29	6	193.17	1	194.50	194.50	5	7,770	0.06%
2024/04/26	1	192.50	1	193.00	192.50	0	7,809	0.00%
2024/04/25	0	0.00	1	191.50	191.50	-1	7,832	-0.01%
2024/04/24	2	195.50	2	195.75	194.00	0	7,903	0.00%
2024/04/23	2	188.75	1	189.50	188.50	1	7,969	0.01%
2024/04/22	1	188.50	0	0.00	188.50	1	8,055	0.01%
2024/04/19	5	193.30	2	194.25	192.00	3	8,008	0.04%
2024/04/18	2	199.75	3	198.67	199.50	-1	7,978	-0.01%
2024/04/17	1	202.00	1.8	203.63	202.00	-0.8	8,054	-0.01%
2024/04/16	6.4	200.67	4.2	197.84	199.00	2.2	8,071	0.03%
2024/04/15	2	208.00	1	209.00	208.50	1	7,963	0.01%
2024/04/12	0	210.50	3	213.00	211.50	-3	7,933	-0.04%
2024/04/10	1	211.50	0	0.00	211.00	1	8,052	0.01%
2024/04/09	1	211.00	4	210.50	210.50	-3	8,170	-0.04%
2024/04/08	1	210.00	4	211.00	210.50	-3	8,228	-0.04%
2024/04/03	5	209.00	5	210.60	211.00	0	8,250	0.00%
2024/04/02	3	209.17	6	210.33	209.50	-3	8,294	-0.04%
2024/04/01	16.1	210.59	6	209.17	208.00	10.1	8,371	0.12%
2024/03/29	13	212.23	14.1	215.12	214.50	-1.1	8,349	-0.01%
2024/03/28	17	217.38	9	216.57	215.00	8	8,105	0.10%
2024/03/27	6	217.75	8	219.25	223.50	-2	7,891	-0.03%
2024/03/26	9.1	217.12	6	215.75	214.00	3.1	7,710	0.04%
2024/03/25	5.5	220.57	3.1	221.24	220.00	2.4	7,706	0.03%
2024/03/22	17.5	224.63	9.2	222.82	224.00	8.3	7,788	0.11%
2024/03/21	10	234.90	11	234.82	232.50	-1	7,772	-0.01%
2024/03/20	24.1	236.35	26.3	237.08	240.00	-2.3	7,614	-0.03%
2024/03/19	5.3	220.63	20	224.00	226.00	-14.7	7,048	-0.21%
2024/03/18	2	205.76	1	207.50	207.50	1	6,610	0.02%
2024/03/15	0	208.00	37	207.16	207.50	-37	6,664	-0.55%
2024/03/14	17.1	212.96	6.1	216.16	208.50	11	6,596	0.17%
2024/03/13	5	217.50	7.4	218.55	215.50	-2.4	6,432	-0.04%
2024/03/12	4	212.63	1.5	212.50	214.50	2.5	6,260	0.04%
2024/03/11	7.6	209.85	6	208.42	209.00	1.6	6,205	0.03%
2024/03/08	3	215.67	18	209.53	209.00	-15	6,145	-0.24%
2024/03/07	0	0.00	5	199.90	200.50	-5	5,714	-0.09%
2024/03/06	0	0.00	11	195.59	197.00	-11	5,628	-0.20%
2024/03/05	1	195.00	3	195.33	197.00	-2	5,650	-0.04%
2024/03/04	0.8	193.00	1	193.00	193.50	-0.2	5,690	0.00%
2024/03/01	4	188.00	8	190.94	189.50	-4	5,804	-0.07%
2024/02/27	1.6	187.31	2	188.50	186.00	-0.4	5,798	-0.01%
2024/02/26	1	187.00	1	188.00	188.00	0	5,791	0.00%
2024/02/23	0	0.00	1.1	189.50	187.00	-1.1	5,808	-0.02%
2024/02/22	1	187.00	2	187.75	188.50	-1	5,836	-0.02%
2024/02/19	1	185.00	0	0.00	184.50	1	5,904	0.02%
2024/02/16	1	182.01	1	184.00	184.00	0	5,919	0.00%
2024/02/15	3.2	185.45	1	183.00	184.00	2.2	5,927	0.04%
2024/02/02	1	191.50	1	191.01	191.00	0	5,886	0.00%
2024/01/31	1	192.00	0	0.00	192.00	1	5,965	0.02%
2024/01/30	0	0.00	1	192.50	192.50	-1	5,984	-0.02%
2024/01/26	6	192.59	2	193.00	192.50	4	6,078	0.07%
2024/01/25	10	195.95	1	195.00	195.00	9	6,152	0.15%
2024/01/24	1	203.50	4	202.50	203.50	-3	6,207	-0.05%
2024/01/23	4	197.13	31	199.50	201.00	-27	6,164	-0.44%
2024/01/22	1	195.50	4	197.88	196.00	-3	6,117	-0.05%
2024/01/19	0	0.00	1	196.00	197.50	-1	6,077	-0.02%
2024/01/18	3	190.67	3	194.50	195.50	0	6,074	0.00%
2024/01/17	6.6	192.25	3	192.67	191.00	3.6	5,984	0.06%
2024/01/16	8.4	194.53	1	196.48	196.00	7.3	5,862	0.13%
2024/01/15	0	0.00	0.1	200.00	201.00	-0.1	5,754	0.00%
2024/01/12	5	197.50	0	0.00	200.00	5	5,744	0.09%
2024/01/11	2	201.00	1	201.00	200.00	1	5,675	0.02%
2024/01/10	0	0.00	2	195.25	196.50	-2	5,572	-0.04%
2024/01/09	1	193.00	0	0.00	193.00	1	5,525	0.02%
2024/01/08	1.1	192.05	0	0.00	192.50	1.1	5,490	0.02%
2024/01/05	1	193.00	2	190.00	191.50	-1	5,465	-0.02%
2024/01/04	1	194.00	2	191.75	191.50	-1	5,417	-0.02%
2024/01/03	8	193.75	8	192.56	193.00	0	5,373	0.00%
2024/01/02	0	0.00	3	199.00	201.00	-3	5,226	-0.06%
2023/12/29	8	194.06	5	194.80	196.00	3	5,147	0.06%
2023/12/28	9	196.67	2	196.25	196.00	7	5,112	0.14%
2023/12/27	14	199.50	11.2	201.12	200.50	2.8	5,047	0.06%
2023/12/26	5	205.40	13.2	204.65	207.50	-8.2	4,939	-0.17%
2023/12/25	1	196.50	1	197.02	198.50	0	4,817	0.00%
2023/12/22	11	197.05	0	196.50	199.00	11	4,744	0.23%
2023/12/21	0	0.00	0	197.00	198.50	0	4,666	0.00%
2023/12/20	5	198.50	11.4	198.42	198.00	-6.4	4,595	-0.14%
2023/12/19	4	198.81	4	199.38	200.50	0	4,467	0.00%
2023/12/18	2	200.25	5.3	200.42	200.50	-3.3	4,314	-0.08%
2023/12/15	4.1	196.99	7.1	196.70	197.50	-2.9	4,171	-0.07%
2023/12/14	5.4	189.19	5	190.10	191.50	0.4	3,986	0.01%
2023/12/13	1	187.00	2	188.50	187.50	-1	3,933	-0.03%
2023/12/12	11	190.77	8	189.81	190.50	3	3,934	0.08%
2023/12/11	1	184.50	2	185.75	185.50	-1	3,931	-0.03%
2023/12/08	0	185.50	11	185.86	184.50	-11	3,926	-0.28%
2023/12/07	0	184.50	11	185.09	183.50	-11	3,939	-0.28%
2023/12/06	0	0.00	4.4	182.04	184.50	-4.4	3,910	-0.11%
2023/12/05	13	180.04	1	180.50	180.50	12	3,885	0.31%
2023/12/04	2	183.00	0	0.00	183.00	2	3,840	0.05%
2023/12/01	0	0.00	2	184.50	184.50	-2	3,828	-0.05%
2023/11/30	1	185.00	0	0.00	183.00	1	3,797	0.03%
2023/11/29	6	184.33	3.2	184.83	185.00	2.9	3,750	0.08%
2023/11/28	1.1	182.09	8.1	183.99	182.00	-7	3,641	-0.19%
2023/11/27	1	177.00	0	0.00	177.50	1	3,479	0.03%
2023/11/24	0	0.00	5.1	178.50	179.00	-5.1	3,449	-0.15%
2023/11/22	2.1	173.71	3	173.17	173.50	-0.9	3,373	-0.03%
2023/11/21	1	175.50	0	0.00	175.00	1	3,346	0.03%
2023/11/20	1.3	176.38	0.2	177.00	175.00	1.1	3,336	0.03%
2023/11/17	2	177.50	5	177.60	177.50	-3	3,321	-0.09%
2023/11/16	0	0.00	4	176.00	176.50	-4	3,282	-0.12%
2023/11/15	0	0.00	0.8	175.00	174.00	-0.8	3,243	-0.02%
2023/11/14	2.2	173.67	21	173.74	173.50	-18.8	3,212	-0.59%
2023/11/13	0.3	177.00	3	176.83	175.50	-2.7	3,173	-0.09%
2023/11/10	0	0.00	1	175.50	175.00	-1	3,157	-0.03%
2023/11/09	1	171.50	4.3	172.70	172.50	-3.3	3,140	-0.11%
2023/11/08	0.2	172.50	0	0.00	172.50	0.2	3,184	0.01%
2023/11/07	0	0.00	3	175.00	175.00	-3	3,141	-0.10%
2023/11/06	1	176.00	1	176.00	175.00	0	3,148	0.00%
2023/11/03	0.3	172.50	1	173.00	173.00	-0.7	3,136	-0.02%
2023/11/02	2.4	169.71	8.1	171.25	173.00	-5.7	3,191	-0.18%
2023/11/01	0	0.00	8.1	167.22	170.00	-8.1	3,118	-0.26%
2023/10/31	0	163.00	2.7	163.01	163.50	-2.6	3,015	-0.09%
2023/10/30	0	0.00	2	162.00	164.50	-2	3,108	-0.06%
2023/10/26	7	159.57	0	0.00	159.00	7	3,209	0.22%
2023/10/25	0	0.00	1	162.50	162.50	-1	3,262	-0.03%
2023/10/24	1	161.00	0	0.00	161.00	1	3,337	0.03%
2023/10/20	1	160.50	0	0.00	161.50	1	3,591	0.03%
2023/10/19	0	0.00	3	163.00	162.50	-3	3,703	-0.08%
2023/10/18	0	0.00	4	163.63	163.50	-4	3,798	-0.11%
2023/10/16	0.2	165.58	10	165.90	166.00	-9.8	4,055	-0.24%
2023/10/12	0	0.00	9	166.50	166.50	-9	4,350	-0.21%
2023/10/11	0	0.00	11	163.86	164.50	-11	4,611	-0.24%
2023/10/05	1	161.50	0.1	160.00	162.00	1	5,309	0.02%
2023/10/04	4	159.00	1	159.00	159.00	3	5,327	0.06%
2023/10/03	3	161.00	1	161.50	161.00	2	5,300	0.04%
2023/09/26	2	159.50	0	0.00	157.00	2	5,314	0.04%
2023/09/25	2	159.50	0	0.00	160.50	2	5,316	0.04%
2023/09/22	2	159.00	3.1	159.01	160.00	-1.1	5,350	-0.02%
2023/09/21	4	158.75	0	0.00	158.00	4	5,345	0.07%
2023/09/20	11.1	163.03	0	0.00	162.00	11.1	5,322	0.21%
2023/09/19	7	164.21	0	0.00	163.50	7	5,329	0.13%
2023/09/18	1	165.50	0	0.00	165.00	1	5,339	0.02%
2023/09/15	1.1	165.55	0	0.00	166.50	1.1	5,428	0.02%
2023/09/12	2	161.25	26	161.38	161.00	-24	5,355	-0.45%
2023/09/11	1	158.00	0.1	158.00	157.00	0.9	5,353	0.02%
2023/09/08	5.1	156.29	0.1	157.00	155.50	5	5,383	0.09%
2023/09/06	8	159.19	0	0.00	158.50	8	5,367	0.15%
2023/09/05	3.1	159.02	0	0.00	160.00	3.1	5,363	0.06%
2023/09/04	1.5	160.17	1	160.00	160.00	0.5	5,371	0.01%
2023/09/01	0	0.00	0.3	158.00	158.50	-0.3	5,370	-0.01%
2023/08/30	0.1	156.50	0	0.00	156.50	0.1	5,424	0.00%
2023/08/29	1	154.50	0	0.00	155.50	1	5,451	0.02%
2023/08/28	0	0.00	10.1	154.01	154.50	-10.1	5,477	-0.18%
2023/08/25	2.1	152.52	1	153.00	152.50	1.1	5,505	0.02%
2023/08/24	16.2	154.13	1	155.00	154.50	15.2	5,537	0.27%
2023/08/23	0	0.00	3	155.17	155.00	-3	5,562	-0.05%
2023/08/22	2	153.00	0	0.00	153.00	2	5,614	0.04%
2023/08/21	0.1	153.50	0	0.00	153.50	0.1	5,652	0.00%
2023/08/18	1.1	154.54	0	0.00	154.00	1.1	5,687	0.02%
2023/08/17	8.5	155.19	2	155.50	156.50	6.5	5,682	0.11%
2023/08/16	3.2	151.79	0	0.00	152.00	3.2	5,669	0.06%
2023/08/15	4.1	153.65	0	0.00	153.00	4.1	5,663	0.07%
2023/08/14	2.1	152.58	2	154.50	154.50	0.1	5,662	0.00%
2023/08/11	1.2	157.67	0	0.00	157.50	1.2	5,620	0.02%
2023/08/10	4.1	158.13	2	158.25	158.50	2.1	5,613	0.04%
2023/08/09	8.1	160.26	1	159.50	160.00	7.1	5,595	0.13%
2023/08/08	6.8	161.58	2	161.00	161.50	4.8	5,567	0.09%
2023/08/07	1.1	166.59	0	168.00	167.50	1.1	5,498	0.02%
2023/08/04	2.1	165.45	2	162.50	165.50	0.1	5,469	0.00%
2023/08/02	8.5	165.34	1	163.00	163.00	7.5	5,465	0.14%
2023/08/01	5	169.60	2	168.75	168.50	3	5,424	0.06%
2023/07/31	1	172.00	1	172.50	171.50	0	5,375	0.00%
2023/07/28	2.5	171.30	13	169.96	171.00	-10.5	5,311	-0.20%
2023/07/27	3	169.51	16	170.38	169.50	-13	5,230	-0.25%
2023/07/26	6.2	167.80	20	167.10	165.50	-13.9	5,150	-0.27%
2023/07/25	4	176.13	4	177.50	175.50	0	4,990	0.00%
2023/07/24	3.3	180.20	4	181.13	180.50	-0.7	4,881	-0.01%
2023/07/21	5	178.90	7.1	177.76	180.00	-2.1	4,755	-0.04%
2023/07/20	1	181.50	2	181.50	181.50	-1	4,673	-0.02%
2023/07/19	9	180.94	1	184.50	179.00	8	4,567	0.18%
2023/07/18	5.1	182.09	1.1	183.50	183.00	4	4,378	0.09%
2023/07/17	16	183.37	2	184.25	182.00	14	4,233	0.33%
2023/07/14	2.7	184.40	28.1	184.71	185.00	-25.4	4,107	-0.62%
2023/07/13	31.2	179.47	21	178.57	177.50	10.2	3,826	0.27%
2023/07/12	12	173.71	21.7	172.60	176.50	-9.6	3,439	-0.28%
2023/07/11	2	162.01	0	0.00	162.50	2	3,081	0.07%
2023/07/07	1	159.50	1	158.50	159.00	0	3,079	0.00%
2023/07/06	2.1	161.74	0	0.00	161.00	2.1	3,086	0.07%
2023/07/05	1	161.50	0	0.00	161.50	1	3,110	0.03%
2023/07/04	2	161.75	0	0.00	161.50	2	3,100	0.06%
2023/07/03	1.9	162.50	1	162.50	162.50	0.9	3,123	0.03%
2023/06/30	2.1	160.98	6	160.83	161.50	-4	3,136	-0.13%
2023/06/28	1	157.50	1	160.00	158.00	0	3,117	0.00%
2023/06/27	2	158.00	2.1	158.05	157.50	-0.1	3,127	0.00%
2023/06/26	3	154.52	4	158.00	157.00	-1	3,104	-0.03%
2023/06/21	13	156.31	3	156.50	156.00	10	3,097	0.32%
2023/06/20	8	160.69	0	0.00	160.50	8	3,024	0.26%
2023/06/19	4	163.75	1	163.50	162.00	3	3,062	0.10%
2023/06/16	0	0.00	11.1	163.82	164.00	-11.1	3,044	-0.36%
2023/06/15	0	0.00	2	161.00	161.50	-2	3,018	-0.07%
2023/06/14	1	159.50	2	160.00	160.00	-1	3,166	-0.03%
2023/06/13	0	0.00	7.1	159.65	159.50	-7.1	3,155	-0.23%
2023/06/12	0	0.00	0	157.50	157.00	0	3,149	0.00%
2023/06/09	3	156.83	1	156.50	156.50	2	3,167	0.06%
2023/06/08	7.1	156.85	1	156.50	156.00	6.1	3,152	0.19%
2023/06/07	0	0.00	1.2	158.92	159.00	-1.2	3,186	-0.04%
2023/06/06	9.2	156.99	0	0.00	157.00	9.2	3,200	0.29%
2023/06/05	2	160.50	4.1	160.26	160.00	-2.1	3,184	-0.07%
2023/06/02	4	157.50	0	0.00	158.00	4	3,186	0.13%
2023/06/01	5	156.70	1	156.50	157.00	4	3,168	0.13%
2023/05/31	1	159.50	1	159.00	159.00	0	3,155	0.00%
2023/05/30	0	0.00	2	159.00	159.00	-2	3,136	-0.06%
2023/05/29	1	159.50	3	160.50	159.50	-2	3,164	-0.06%
2023/05/26	2.1	158.24	1	158.00	158.50	1.1	3,150	0.03%
2023/05/25	1	155.50	2	157.00	156.50	-1	3,128	-0.03%
2023/05/24	3	153.83	2	155.00	155.50	1	3,096	0.03%
2023/05/23	2	153.75	8	153.94	153.00	-6	3,068	-0.20%
2023/05/22	3	152.00	0	0.00	153.00	3	3,047	0.10%
2023/05/19	2	151.50	1	153.00	151.00	1	3,023	0.03%
2023/05/18	0	0.00	4.1	152.73	152.50	-4.1	3,002	-0.14%
2023/05/17	1	149.50	1	151.00	150.50	0	2,987	0.00%
2023/05/16	5.1	149.53	0	0.00	148.50	5.1	2,967	0.17%
2023/05/12	0	147.00	2	147.50	147.00	-2	2,956	-0.07%
2023/05/11	8.1	147.44	0	0.00	146.50	8.1	2,950	0.27%
2023/05/10	3	151.17	4	151.00	151.00	-1	2,928	-0.03%
2023/05/09	5	151.50	1	153.50	151.00	4	2,947	0.14%
2023/05/08	2	154.00	19	153.76	154.50	-17	2,946	-0.58%
2023/05/05	0	0.00	2	147.50	148.00	-2	2,897	-0.07%
2023/05/04	1	145.51	2	145.50	145.00	-1	2,945	-0.03%
2023/05/03	3	147.17	1	147.00	147.00	2	2,980	0.07%
2023/05/02	2	150.50	0	0.00	150.00	2	3,042	0.07%
2023/04/28	0	0.00	3	148.50	147.50	-3	3,118	-0.10%
2023/04/27	5	146.40	0	0.00	146.50	5	3,122	0.16%
2023/04/25	5	145.20	1	144.50	144.00	4	3,132	0.13%
2023/04/24	6	148.50	2	148.00	148.00	4	3,116	0.13%
2023/04/21	2	149.25	11	149.77	149.00	-9	3,251	-0.28%
2023/04/20	5	150.50	1	150.00	149.00	4	3,261	0.12%
2023/04/19	1.1	152.03	1	152.00	151.50	0.1	3,293	0.00%
2023/04/18	5.1	153.63	4	154.50	153.00	1.1	3,307	0.03%
2023/04/17	2	155.50	0	0.00	155.00	2	3,310	0.06%
2023/04/14	2	156.00	5	154.50	155.50	-3	3,329	-0.09%
2023/04/13	1.1	155.48	6	154.50	154.00	-5	3,363	-0.15%
2023/04/12	2	156.00	3	157.33	156.00	-1	3,362	-0.03%
2023/04/11	2	157.25	0	0.00	157.00	2	3,357	0.06%
2023/04/10	0	0.00	1	158.00	156.50	-1	3,374	-0.03%
2023/04/07	8.1	154.25	0.1	154.50	154.50	8	3,330	0.24%
2023/04/06	6	153.00	0	153.50	152.50	6	3,321	0.18%
2023/03/31	2	157.00	2	157.00	156.00	0	3,311	0.00%
2023/03/28	2	154.50	0	0.00	154.00	2	3,451	0.06%
2023/03/24	1	156.00	1	157.00	156.50	0	3,506	0.00%
2023/03/23	3	155.50	0	0.00	155.50	3	3,508	0.09%
2023/03/22	1	154.00	1	155.00	154.00	0	3,486	0.00%
2023/03/21	0	0.00	0.5	153.00	152.50	-0.5	3,432	-0.01%
2023/03/20	1	153.50	2	152.25	152.00	-1	3,439	-0.03%
2023/03/17	15	154.60	0	0.00	154.00	15	3,404	0.44%
2023/03/16	1	158.50	4	159.25	159.00	-3	3,238	-0.09%
2023/03/15	1	158.00	6	157.50	157.50	-5	3,260	-0.15%
2023/03/14	2	154.00	0	0.00	153.50	2	3,248	0.06%
2023/03/13	2	157.00	1	156.50	157.00	1	3,238	0.03%
2023/03/10	16	157.50	1	156.50	156.00	15	3,232	0.46%
2023/03/09	0	0.00	4	163.00	162.00	-4	3,243	-0.12%
2023/03/08	2.5	161.50	0	0.00	162.00	2.5	3,232	0.08%
2023/03/07	3	161.00	2	162.50	161.50	1	3,229	0.03%
2023/03/03	4	158.13	2	159.00	158.00	2	3,214	0.06%
2023/03/02	2	158.00	0	0.00	158.50	2	3,239	0.06%
2023/03/01	1	152.00	1	153.50	159.50	0	3,243	0.00%
2023/02/24	3	159.83	0	0.00	159.00	3	3,199	0.09%
2023/02/23	4	163.75	3	163.67	164.50	1	3,185	0.03%
2023/02/22	3	158.33	0	0.00	160.00	3	3,228	0.09%
2023/02/21	3	161.00	1	162.50	161.50	2	3,301	0.06%
2023/02/20	0	0.00	1	161.00	161.50	-1	3,438	-0.03%
2023/02/16	0	0.00	1	160.00	162.00	-1	3,714	-0.03%
2023/02/15	9	158.61	2.1	158.01	157.50	6.9	3,886	0.18%
2023/02/14	8	161.63	0	0.00	161.50	8	3,988	0.20%
2023/02/13	2	161.75	0	0.00	162.00	2	4,029	0.05%
2023/02/10	5	162.60	0	0.00	163.00	5	4,154	0.12%
2023/02/08	0	164.50	2	164.50	165.00	-2	4,329	-0.05%
2023/02/07	4.3	162.73	2	163.25	163.00	2.3	4,319	0.05%
2023/02/06	6.1	160.82	0	0.00	159.50	6.1	4,351	0.14%
2023/02/03	7	166.00	1	166.50	165.50	6	4,322	0.14%
2023/02/02	2	167.50	3.2	167.44	168.00	-1.2	4,322	-0.03%
2023/02/01	5	165.00	7.2	164.58	165.00	-2.2	4,318	-0.05%
2023/01/31	5	162.70	20	163.05	162.50	-15	4,290	-0.35%
2023/01/30	2	161.00	11	160.59	160.50	-9	4,233	-0.21%
2023/01/17	0	0.00	0.1	156.00	156.00	-0.1	4,179	0.00%
2023/01/13	3	156.00	4	155.13	155.00	-1	4,252	-0.02%
2023/01/12	3.1	156.02	2.1	156.52	156.50	1	4,267	0.02%
2023/01/11	1	160.00	5.9	160.54	161.50	-4.9	4,273	-0.11%
2023/01/10	0	0.00	2	157.00	156.50	-2	4,166	-0.05%
2023/01/09	0.5	155.50	7	154.64	156.00	-6.5	4,184	-0.16%
2023/01/06	6	149.75	3	151.00	150.50	3	4,186	0.07%
2023/01/05	8	147.37	1	148.00	146.50	7	4,272	0.16%
2023/01/04	3	145.83	0	0.00	145.00	3	4,313	0.07%
2023/01/03	0	0.00	2	145.00	145.50	-2	4,428	-0.05%
2022/12/29	0	0.00	0	139.00	138.50	0	4,461	0.00%
2022/12/28	1	139.98	0	0.00	138.00	1	4,519	0.02%
2022/12/27	0	0.00	1	145.00	143.50	-1	4,532	-0.02%
2022/12/26	1	144.00	0	0.00	143.00	1	4,613	0.02%
2022/12/23	0	143.50	8	143.00	143.50	-8	4,740	-0.17%
2022/12/22	0	0.00	3	146.33	145.50	-3	4,824	-0.06%
2022/12/21	2	144.25	1	143.50	143.00	1	4,939	0.02%
2022/12/20	5.1	148.57	1.3	144.62	144.00	3.7	5,049	0.07%
2022/12/19	3	152.33	2	152.50	153.50	1	5,032	0.02%
2022/12/16	6	154.08	3	155.00	153.50	3	5,039	0.06%
2022/12/15	3	158.50	1	158.50	158.50	2	4,993	0.04%
2022/12/14	1	156.50	2	156.50	157.00	-1	5,017	-0.02%
2022/12/13	0	154.50	6	153.50	153.00	-6	5,036	-0.12%
2022/12/12	0	0.00	1	152.50	153.50	-1	5,053	-0.02%
2022/12/08	7	154.07	2	154.50	155.50	5	5,073	0.10%
2022/12/07	3.1	154.49	1	154.50	155.00	2.1	5,069	0.04%
2022/12/06	2	158.50	1	158.00	158.50	1	5,068	0.02%
2022/12/02	1	160.50	5	161.00	161.50	-4	5,158	-0.08%
2022/12/01	1	162.00	0	0.00	161.00	1	5,195	0.02%
2022/11/30	5	156.50	0.1	158.50	159.00	4.9	5,157	0.10%
2022/11/29	0.1	156.00	0	0.00	156.00	0.1	5,186	0.00%
2022/11/28	3	156.50	0	0.00	158.00	3	5,196	0.06%
2022/11/25	7	159.36	0	0.00	158.00	7	5,199	0.13%
2022/11/24	0	160.00	1	160.50	160.50	-1	5,219	-0.02%
2022/11/23	2	158.00	0	0.00	159.50	2	5,266	0.04%
2022/11/22	3	156.00	10.3	157.04	158.50	-7.3	5,298	-0.14%
2022/11/21	2	158.00	7	157.86	157.00	-5	5,321	-0.09%
2022/11/18	2.1	157.45	5	156.50	156.50	-2.9	5,346	-0.05%
2022/11/17	7.1	159.65	1.4	161.43	162.00	5.7	5,279	0.11%
2022/11/16	9	159.23	3	161.50	162.00	6	5,259	0.11%
2022/11/15	4	159.25	3	158.50	162.00	1	5,155	0.02%
2022/11/14	11	154.73	4	155.50	155.50	7	5,060	0.14%
2022/11/11	7	155.36	17	156.32	155.00	-10	5,034	-0.20%
2022/11/10	5	145.90	3	146.50	147.00	2	4,979	0.04%
2022/11/09	1	141.00	1.1	141.47	142.00	-0.1	4,940	0.00%
2022/11/08	10	140.80	3	140.33	139.00	7	4,940	0.14%
2022/11/07	4	137.75	6	137.08	137.50	-2	4,873	-0.04%
2022/11/04	4	131.25	2	130.50	130.50	2	4,890	0.04%
2022/11/03	0	0.00	1	126.50	127.50	-1	4,889	-0.02%
2022/11/02	17	127.91	8	127.94	127.00	9	4,998	0.18%
2022/10/31	1	124.50	1	124.50	124.00	0	5,223	0.00%
2022/10/28	2	122.50	0	0.00	121.50	2	5,237	0.04%
2022/10/27	0	0.00	5	124.90	125.50	-5	5,201	-0.10%
2022/10/26	1	121.50	3	121.17	121.50	-2	5,210	-0.04%
2022/10/25	15	121.10	6	120.92	120.50	9	5,208	0.17%
2022/10/24	6	123.42	4	126.00	122.00	2	5,200	0.04%
2022/10/21	3	121.00	0	0.00	121.00	3	5,162	0.06%
2022/10/20	1	121.00	1	122.50	121.50	0	5,159	0.00%
2022/10/19	5	123.50	1	123.50	120.50	4	5,171	0.08%
2022/10/18	2	123.25	1	123.00	122.50	1	5,159	0.02%
2022/10/17	1	117.00	1	119.50	121.50	0	5,242	0.00%
2022/10/14	1	121.50	2	122.75	121.50	-1	5,266	-0.02%
2022/10/13	2	116.99	0	0.00	117.00	2	5,300	0.04%
2022/10/12	0	0.00	9.9	123.77	123.00	-9.9	5,252	-0.19%
2022/10/11	3.1	123.00	1	123.00	122.00	2.1	5,282	0.04%
2022/10/07	3.2	133.06	0	0.00	131.00	3.2	5,208	0.06%
2022/10/06	0.6	135.15	1.4	135.08	136.50	-0.7	5,207	-0.01%
2022/10/05	1.3	135.18	1	137.00	135.50	0.3	5,209	0.01%
2022/10/04	3.1	131.71	3	133.67	133.00	0.1	5,177	0.00%
2022/10/03	3.1	127.29	3.1	128.66	129.00	0	5,154	0.00%
2022/09/30	1	126.04	2	130.25	131.00	-1	5,141	-0.02%
2022/09/29	7	131.36	0	0.00	131.00	7	5,093	0.14%
2022/09/28	3.1	134.18	1	131.50	132.00	2.1	5,042	0.04%
2022/09/27	7	139.35	2	139.00	140.50	5	4,938	0.10%
2022/09/26	2	151.00	1.2	150.25	148.50	0.8	4,850	0.02%
2022/09/23	1	158.50	2	157.75	157.00	-1	4,901	-0.02%
2022/09/22	1	154.00	1	155.00	156.50	0	4,893	0.00%
2022/09/21	1.2	157.22	0	0.00	157.00	1.2	4,917	0.02%
2022/09/20	0	0.00	0.1	160.00	161.50	-0.1	4,902	0.00%
2022/09/19	2.1	159.76	0	0.00	159.50	2.1	4,929	0.04%
2022/09/15	2	167.00	1	164.50	164.00	1	5,015	0.02%
2022/09/14	0	165.50	0	0.00	165.00	0	5,091	0.00%
2022/09/13	1.1	167.05	0	0.00	167.00	1.1	5,132	0.02%
2022/09/12	0	0.00	4	168.00	168.50	-4	5,211	-0.08%
2022/09/08	1	163.00	7	163.86	163.50	-6	5,360	-0.11%
2022/09/07	2.1	158.05	0	0.00	158.50	2.1	5,372	0.04%
2022/09/05	3	162.17	0	0.00	162.00	3	5,435	0.06%
2022/09/02	0	0.00	4	167.13	166.00	-4	5,510	-0.07%
2022/09/01	2	164.25	1	165.50	164.50	1	5,499	0.02%
2022/08/31	1	165.50	0	0.00	167.50	1	5,561	0.02%
2022/08/30	7	167.71	10	167.35	168.00	-3	5,559	-0.05%
2022/08/29	2.1	160.52	0	0.00	161.00	2.1	5,496	0.04%
2022/08/26	1	166.00	2	167.75	166.50	-1	5,514	-0.02%
2022/08/25	2	167.00	3	167.00	167.00	-1	5,535	-0.02%
2022/08/24	8.3	165.66	7	164.50	164.00	1.3	5,560	0.02%
2022/08/23	0	0.00	7.3	163.15	166.00	-7.3	5,648	-0.13%
2022/08/22	1.1	164.52	10	166.50	164.50	-9	5,753	-0.16%
2022/08/19	32	168.55	17.1	166.60	166.00	15	5,751	0.26%
2022/08/18	4.1	166.77	8	168.63	169.00	-4	5,698	-0.07%
2022/08/17	2	164.00	7	167.29	167.50	-5	5,659	-0.09%
2022/08/16	2	163.50	10	163.85	163.00	-8	5,586	-0.14%
2022/08/15	14	161.46	1.2	161.33	160.00	12.8	5,515	0.23%
2022/08/12	6	161.83	3	162.17	161.50	3	5,470	0.05%
2022/08/11	9.2	159.43	11	161.64	161.00	-1.8	5,467	-0.03%
2022/08/10	4	156.88	3.1	156.16	156.50	0.9	5,418	0.02%
2022/08/09	3.5	155.55	4.5	154.39	155.50	-1	5,402	-0.02%
2022/08/08	1	148.00	1	150.00	151.50	0	5,417	0.00%
2022/08/05	5.5	142.93	14.2	146.95	149.00	-8.7	5,544	-0.16%
2022/08/03	2.1	137.81	0	0.00	138.00	2.1	5,406	0.04%
2022/08/02	0	0.00	4	137.63	138.00	-4	5,432	-0.07%
2022/07/28	1	143.50	0	0.00	142.00	1	5,588	0.02%
2022/07/27	1	140.50	1	141.50	143.00	0	5,713	0.00%
2022/07/22	0	145.50	0	0.00	146.00	0	5,808	0.00%
2022/07/21	1	144.51	0	0.00	145.50	1	5,817	0.02%
2022/07/20	4	142.13	1	143.50	142.00	3	5,829	0.05%
2022/07/19	1	137.50	2	139.00	139.00	-1	5,823	-0.02%
2022/07/18	6	142.58	5	143.40	144.50	1	5,848	0.02%
2022/07/14	0	0.00	3	139.00	138.00	-3	5,776	-0.05%
2022/07/13	4.1	139.49	4	140.88	138.50	0.1	5,750	0.00%
2022/07/12	2	136.51	0	0.00	136.50	2	5,740	0.04%
2022/07/11	3	142.00	0	0.00	141.00	3	5,750	0.05%
2022/07/08	2	141.25	1	141.50	140.50	1	5,736	0.02%
2022/07/07	3.2	137.71	9	137.44	138.50	-5.8	5,719	-0.10%
2022/07/06	4	134.00	2	133.00	133.00	2	5,828	0.03%
2022/07/05	2.2	137.09	1	138.00	138.00	1.2	5,852	0.02%
2022/07/04	1.2	136.58	1.1	137.50	137.50	0.1	5,854	0.00%
2022/07/01	3.4	136.12	4	136.63	139.00	-0.6	5,867	-0.01%
2022/06/30	1.2	142.50	1.3	141.89	141.00	-0.1	5,781	0.00%
2022/06/29	0.2	144.00	5	145.10	145.50	-4.8	5,775	-0.08%
2022/06/28	3.1	147.00	0	0.00	146.50	3.1	5,780	0.05%
2022/06/27	0	152.00	1.2	149.58	152.00	-1.2	5,782	-0.02%
2022/06/24	2	145.01	2	147.00	147.00	0	5,751	0.00%
2022/06/23	1	143.00	0	0.00	143.50	1	5,748	0.02%
2022/06/22	1.2	143.08	3	142.83	143.00	-1.8	5,747	-0.03%
2022/06/20	0	0.00	1	143.00	142.50	-1	5,801	-0.02%
2022/06/17	6.4	147.65	7	147.50	150.00	-0.6	5,724	-0.01%
2022/06/16	3.1	158.81	2	157.25	156.50	1.1	5,598	0.02%
2022/06/14	2	159.00	2	160.00	160.50	0	5,814	0.00%
2022/06/13	4	164.63	4	163.00	161.50	0	5,805	0.00%
2022/06/10	6	170.58	0	0.00	171.00	6	5,781	0.10%
2022/06/09	1.1	171.59	3	173.00	173.00	-1.9	5,831	-0.03%
2022/06/08	0	170.50	0	0.00	170.00	0	5,773	0.00%
2022/06/06	0	0.00	1	171.00	171.00	-1	5,863	-0.02%
2022/06/02	0	0.00	1.1	168.12	170.00	-1.1	5,915	-0.02%
2022/06/01	0.3	170.00	1	172.00	169.50	-0.7	6,035	-0.01%
2022/05/31	3	171.33	106.6	171.92	172.50	-103.6	5,993	-1.73%	大賣/鉅額交易
2022/05/30	108	170.47	10.1	170.01	170.50	98	5,949	1.65%	大買/
2022/05/27	1	162.51	2	163.00	162.00	-1	5,795	-0.02%
2022/05/26	1	160.00	0	0.00	159.00	1	5,807	0.02%
2022/05/25	1	160.00	3	159.50	161.00	-2	5,839	-0.03%
2022/05/24	2.2	159.50	2	159.00	156.50	0.2	5,923	0.00%
2022/05/23	0	0.00	1	164.00	162.50	-1	5,895	-0.02%
2022/05/19	0	0.00	1.4	159.63	162.50	-1.4	5,962	-0.02%
2022/05/18	6	164.75	2.7	164.57	164.50	3.3	5,926	0.06%
2022/05/17	2	160.25	1.7	162.71	163.50	0.3	5,853	0.01%
2022/05/16	4	158.38	1	164.00	158.50	3	5,876	0.05%
2022/05/13	12.1	161.13	13.3	159.96	160.50	-1.3	5,791	-0.02%
2022/05/11	3	154.51	3.4	155.99	155.00	-0.4	5,794	-0.01%
2022/05/10	2.1	154.21	0	0.00	155.00	2.1	5,921	0.04%
2022/05/09	0	0.00	1	151.50	151.00	-1	6,010	-0.02%
2022/05/06	6	155.25	0	0.00	156.00	6	6,134	0.10%
2022/05/05	2	156.26	11	156.68	157.50	-9	6,353	-0.14%
2022/05/04	8	154.13	2	153.75	153.00	6	6,409	0.09%
2022/05/03	2	148.50	0	0.00	149.50	2	6,360	0.03%
2022/04/29	1	148.00	1	149.50	149.00	0	6,481	0.00%
2022/04/28	2	142.00	4	145.38	146.50	-2	6,540	-0.03%
2022/04/27	4.5	138.93	7	142.71	145.00	-2.6	6,504	-0.04%
2022/04/26	0.2	146.00	1	146.00	146.00	-0.8	6,482	-0.01%
2022/04/25	1.2	145.71	20	148.38	148.00	-18.8	6,546	-0.29%
2022/04/22	6.2	153.48	3	153.67	152.50	3.2	6,512	0.05%
2022/04/21	1	159.00	1	160.00	157.50	0	6,574	0.00%
2022/04/20	4	158.25	0	0.00	156.00	4	6,663	0.06%
2022/04/19	1	157.00	1	160.00	156.50	0	6,912	0.00%
2022/04/18	3.3	155.82	0	0.00	156.50	3.3	7,026	0.05%
2022/04/15	2.6	157.00	1	156.50	156.00	1.6	7,085	0.02%
2022/04/14	1	161.50	0.1	163.00	161.50	0.9	7,253	0.01%
2022/04/13	4.3	162.02	1	161.00	162.50	3.3	7,328	0.04%
2022/04/12	2.4	160.50	2	159.00	159.50	0.4	7,483	0.01%
2022/04/11	5.4	165.59	5	165.80	165.50	0.4	7,609	0.00%
2022/04/08	1.1	170.55	1	172.00	172.00	0.1	7,770	0.00%
2022/04/07	3	172.50	2	171.00	171.50	1	7,741	0.01%
2022/04/06	3	172.50	3	172.00	171.50	0	7,763	0.00%
2022/04/01	0.1	175.00	6	175.50	176.50	-5.9	7,802	-0.08%
2022/03/31	8	176.56	1	176.50	177.00	7	7,894	0.09%
2022/03/30	0.1	179.50	4	181.13	178.50	-3.9	7,942	-0.05%
2022/03/29	3	176.67	1	176.50	176.50	2	8,113	0.02%
2022/03/28	2.1	176.76	0	0.00	176.50	2.1	8,132	0.03%
2022/03/25	9	180.39	4.3	180.70	179.50	4.7	8,152	0.06%
2022/03/24	4	179.50	2.1	180.52	183.00	2	8,147	0.02%
2022/03/23	8.1	182.19	2.5	182.32	182.00	5.6	8,170	0.07%
2022/03/22	2	179.50	0	0.00	180.00	2	8,237	0.02%
2022/03/21	2.2	177.50	1	178.00	178.50	1.2	8,264	0.01%
2022/03/18	5.2	177.99	3.1	178.98	177.50	2.1	8,286	0.03%
2022/03/17	4.2	177.90	7.2	177.85	180.00	-3	8,312	-0.04%
2022/03/16	4	169.38	2	169.50	170.50	2	8,352	0.02%
2022/03/15	5.1	165.23	3	165.50	166.00	2.1	8,477	0.02%
2022/03/14	1.1	171.72	1	172.50	173.00	0.1	8,660	0.00%
2022/03/11	7.1	170.52	3	173.17	171.50	4.1	8,657	0.05%
2022/03/10	2.2	176.55	5.1	177.02	174.50	-2.9	8,672	-0.03%
2022/03/09	3	171.50	0.1	173.00	172.50	2.9	8,760	0.03%
2022/03/08	2	169.26	0	0.00	169.00	2	8,757	0.02%
2022/03/07	2.1	171.69	2	171.25	173.00	0.1	8,744	0.00%
2022/03/04	1	181.52	1	182.50	183.00	0	8,684	0.00%
2022/03/03	3	184.50	1	183.50	183.50	2	8,852	0.02%
2022/03/02	0	185.00	0	0.00	185.00	0	8,955	0.00%
2022/03/01	1.1	184.19	3	184.83	187.00	-1.9	9,107	-0.02%
2022/02/25	3	182.33	6	183.58	182.00	-3	9,655	-0.03%
2022/02/24	7.1	185.40	1	184.00	183.00	6.1	9,843	0.06%
2022/02/21	3	194.33	2	195.00	194.50	1	10,029	0.01%
2022/02/18	0	0.00	1	194.00	195.00	-1	10,098	-0.01%
2022/02/17	1	193.00	1	193.50	193.50	0	10,164	0.00%
2022/02/16	3.1	193.97	2	194.75	192.50	1.1	10,203	0.01%
2022/02/15	1.2	194.57	3	194.17	192.50	-1.9	10,212	-0.02%
2022/02/14	4	195.00	3	194.00	194.00	1	10,191	0.01%
2022/02/11	4	200.13	0	0.00	201.50	4	10,126	0.04%
2022/02/10	8	204.00	6	204.33	204.00	2	10,045	0.02%
2022/02/09	4	199.88	0	0.00	198.50	4	9,887	0.04%
2022/02/08	4.1	196.89	2	198.00	200.00	2.1	9,855	0.02%
2022/02/07	2	194.00	4	195.25	199.00	-2	9,741	-0.02%
2022/01/26	5	208.50	5	209.60	209.50	0	9,557	0.00%
2022/01/25	9.2	211.95	3	213.83	212.50	6.2	9,569	0.06%
2022/01/24	3	210.50	3	211.33	216.00	0	9,677	0.00%
2022/01/21	6	207.00	5.1	205.90	205.50	0.9	9,695	0.01%
2022/01/20	3	213.17	3	212.50	212.50	0	9,574	0.00%
2022/01/19	4	212.50	38	212.91	214.50	-34	9,518	-0.36%
2022/01/18	8	218.50	3	218.00	217.00	5	9,440	0.05%
2022/01/17	2	221.25	1	222.50	223.50	1	9,339	0.01%
2022/01/14	6.1	220.49	1	219.00	222.50	5.1	9,318	0.05%
2022/01/13	2	232.25	0	0.00	229.00	2	9,210	0.02%
2022/01/12	12	236.29	16.1	232.56	231.00	-4.1	9,092	-0.05%
2022/01/11	15.1	227.24	0.1	225.50	225.50	15	8,854	0.17%
2022/01/10	1	233.02	1	234.00	233.50	0	8,784	0.00%
2022/01/07	12	233.58	4.2	232.67	235.00	7.8	8,773	0.09%
2022/01/06	4	241.25	3	241.17	242.50	1	8,574	0.01%
2022/01/05	12.2	241.34	1	244.91	247.00	11.2	8,532	0.13%
2022/01/04	8.5	241.32	22	241.48	245.00	-13.5	8,353	-0.16%
2022/01/03	9	237.28	5	239.60	231.50	4	8,080	0.05%
2021/12/30	5.1	236.04	0	0.00	236.00	5.1	7,912	0.06%
2021/12/29	1	238.50	4	239.00	236.50	-3	7,927	-0.04%
2021/12/28	3.2	235.58	1	234.00	235.00	2.2	7,876	0.03%
2021/12/27	2.1	234.49	5	234.50	234.50	-3	7,835	-0.04%
2021/12/24	4	226.63	0	0.00	228.50	4	7,779	0.05%
2021/12/23	7	226.64	23	229.22	229.00	-16	7,737	-0.21%
2021/12/22	2	218.25	1	218.00	218.00	1	7,635	0.01%
2021/12/21	3	219.00	13	219.04	218.00	-10	7,661	-0.13%
2021/12/20	15	221.20	0	0.00	219.00	15	7,611	0.20%
2021/12/17	6	224.25	0	0.00	225.00	6	7,574	0.08%
2021/12/16	9	226.22	20.2	225.17	228.50	-11.2	7,506	-0.15%
2021/12/15	14	219.11	3	218.50	219.00	11	7,348	0.15%
2021/12/14	7	218.50	1	219.00	217.00	6	7,303	0.08%
2021/12/13	17	224.32	1	226.96	223.00	16	7,229	0.22%
2021/12/10	8	226.56	15	224.50	226.00	-7	7,126	-0.10%
2021/12/09	3.2	221.00	1.1	222.00	220.50	2.1	6,926	0.03%
2021/12/08	14	218.71	40.2	219.17	219.00	-26.2	6,752	-0.39%
2021/12/07	4	207.88	2	209.75	209.50	2	6,534	0.03%
2021/12/06	1	213.00	0	0.00	212.00	1	6,504	0.02%
2021/12/03	3	210.00	6	211.33	211.50	-3	6,549	-0.05%
2021/12/02	2	204.50	0.1	205.00	205.00	2	6,505	0.03%
2021/12/01	26	205.33	3	205.50	206.50	23	6,555	0.35%
2021/11/30	1	207.50	7	208.79	207.00	-6	6,532	-0.09%
2021/11/29	8.1	203.66	5.1	206.67	205.00	3	6,545	0.05%
2021/11/26	16.1	203.55	7	204.71	200.50	9.1	6,407	0.14%
2021/11/25	8.3	212.65	2	215.50	212.50	6.3	6,371	0.10%
2021/11/24	17.1	219.63	26.1	218.16	215.00	-9	6,396	-0.14%
2021/11/23	7	207.86	8.1	207.43	207.00	-1.1	5,993	-0.02%
2021/11/22	7	203.71	19.1	204.00	205.50	-12.1	5,969	-0.20%
2021/11/19	3.1	195.24	1	194.50	195.00	2.1	5,977	0.04%
2021/11/18	7	195.00	5.1	195.51	196.00	1.9	6,058	0.03%
2021/11/17	1.1	197.86	2	197.50	198.00	-1	6,094	-0.02%
2021/11/16	2	194.25	0	0.00	194.50	2	6,123	0.03%
2021/11/15	0	194.00	0	0.00	193.50	0	6,196	0.00%
2021/11/12	4	195.88	2	197.00	193.00	2	6,252	0.03%
2021/11/11	2	193.50	0	0.00	193.00	2	6,248	0.03%
2021/11/10	2	193.00	2	192.00	194.00	0	6,319	0.00%
2021/11/08	0	0.00	2	191.50	191.50	-2	6,364	-0.03%
2021/11/05	4	192.88	6	193.00	193.00	-2	6,400	-0.03%
2021/11/04	0	191.50	1	190.50	190.50	-1	6,437	-0.02%
2021/11/03	0	0.00	4	192.00	192.00	-4	6,483	-0.06%
2021/11/02	3	191.67	1	190.50	191.50	2	6,617	0.03%
2021/11/01	5	197.00	39	196.91	197.00	-34	6,518	-0.52%
2021/10/29	1	190.00	4	188.38	189.50	-3	6,392	-0.05%
2021/10/28	3	183.00	2	183.00	183.00	1	6,313	0.02%
2021/10/27	1	182.50	0	0.00	182.50	1	6,353	0.02%
2021/10/26	0	182.50	0.1	182.50	182.00	-0.1	6,424	0.00%
2021/10/25	1.1	177.91	1	181.00	180.50	0.1	6,532	0.00%
2021/10/22	1	181.00	1	179.00	179.00	0	6,741	0.00%
2021/10/21	2	185.50	3	183.50	180.50	-1	6,876	-0.01%
2021/10/20	0	0.00	1	183.00	183.00	-1	6,886	-0.01%
2021/10/19	15	181.17	0	0.00	183.00	15	7,066	0.21%
2021/10/18	1	178.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	1	182.51	4	183.12	184.00	-3	7,337	-0.04%
2021/10/14	2	176.50	1	177.50	176.00	1	7,447	0.01%
2021/10/13	1	175.50	10	175.25	175.00	-9	7,552	-0.12%
2021/10/12	1	177.50	0	0.00	178.00	1	7,673	0.01%
2021/10/07	1	179.00	2	182.50	181.50	-1	8,099	-0.01%
2021/10/06	0	0.00	0	173.50	175.00	0	8,891	0.00%
2021/10/05	1	172.50	0	0.00	176.00	1	8,968	0.01%
2021/10/01	5	175.50	1	173.00	175.50	4	9,120	0.04%
2021/09/30	4	175.62	5	178.71	181.50	-1	9,188	-0.01%
2021/09/29	2.1	175.26	1	174.50	174.50	1.1	9,180	0.01%
2021/09/28	4	183.25	0	0.00	184.00	4	9,168	0.04%
2021/09/27	1	189.50	0	0.00	187.00	1	9,163	0.01%
2021/09/24	2	188.75	4	191.00	191.00	-2	9,278	-0.02%
2021/09/23	1	188.00	1	189.00	187.50	0	9,399	0.00%
2021/09/22	2	185.50	3	184.50	186.00	-1	9,675	-0.01%
2021/09/17	1	189.50	0	0.00	190.50	1	9,671	0.01%
2021/09/16	2	190.75	2	190.75	189.00	0	9,806	0.00%
2021/09/15	2	188.25	12	190.63	189.00	-10	10,108	-0.10%
2021/09/14	2	193.00	1	193.50	192.00	1	10,464	0.01%
2021/09/13	2	193.00	2	192.00	192.00	0	10,503	0.00%
2021/09/10	1	190.50	3	192.33	193.50	-2	10,554	-0.02%
2021/09/09	1	189.00	3	189.00	189.50	-2	10,705	-0.02%
2021/09/08	3	185.17	2	185.00	185.00	1	10,742	0.01%
2021/09/07	15	194.50	15	189.00	189.00	0	10,701	0.00%
2021/09/06	2	195.74	3	195.33	195.50	-1	10,626	-0.01%
2021/09/03	16	192.78	8	192.75	194.00	8	10,585	0.08%
2021/09/02	11	192.91	4	195.38	189.50	7	10,684	0.07%
2021/09/01	1	191.50	1	193.50	194.00	0	10,842	0.00%
2021/08/31	6	191.00	3	191.67	193.00	3	10,880	0.03%
2021/08/30	4	194.38	6	193.33	193.50	-2	10,831	-0.02%
2021/08/27	7	190.29	6	190.83	190.00	1	10,694	0.01%
2021/08/26	9	188.22	4	189.25	187.50	5	10,631	0.05%
2021/08/25	4	180.50	10.3	185.79	191.00	-6.3	10,485	-0.06%
2021/08/24	7	174.86	0	0.00	174.00	7	10,262	0.07%
2021/08/23	0	171.50	50.2	170.94	174.00	-50.2	10,224	-0.49%
2021/08/20	11	160.77	1	163.50	164.00	10	10,164	0.10%
2021/08/19	23.1	164.89	2	165.00	163.50	21.1	10,107	0.21%
2021/08/18	23	164.59	21	167.81	173.50	2	10,062	0.02%
2021/08/17	3.1	167.15	2	166.50	166.00	1.1	10,148	0.01%
2021/08/16	1	172.01	4.1	170.68	172.50	-3.1	10,093	-0.03%
2021/08/13	2.1	175.21	0	0.00	172.50	2.1	10,033	0.02%
2021/08/12	3	178.83	1	179.50	179.00	2	10,040	0.02%
2021/08/11	1	181.00	1	179.50	180.00	0	10,077	0.00%
2021/08/10	19	180.39	28	181.02	182.00	-9	10,147	-0.09%
2021/08/09	15	188.07	0	0.00	187.00	15	10,205	0.15%
2021/08/06	8	193.06	3	193.67	193.00	5	10,262	0.05%
2021/08/05	0	0.00	5.1	202.25	204.00	-5.1	10,235	-0.05%
2021/08/04	9	197.78	4	199.00	199.00	5	10,513	0.05%
2021/08/03	1	196.50	4	197.60	199.50	-3	10,820	-0.03%
2021/08/02	0	193.50	0	0.00	192.50	0	10,893	0.00%
2021/07/30	4	190.25	7	191.21	189.00	-3	10,992	-0.03%
2021/07/29	0	0.00	0.1	190.25	195.50	-0.1	11,203	0.00%
2021/07/28	16.1	186.57	19	187.73	189.00	-2.9	11,474	-0.03%
2021/07/27	30.1	201.17	7	206.79	196.50	23.1	11,612	0.20%
2021/07/26	5	209.60	15	209.67	209.00	-10	11,672	-0.09%
2021/07/23	8	208.75	11	217.91	210.00	-3	11,876	-0.03%
2021/07/22	6	212.58	0.2	212.00	212.00	5.8	11,797	0.05%
2021/07/21	6.2	216.16	2	216.25	213.00	4.2	11,968	0.04%
2021/07/20	16	211.56	732	215.81	209.00	-716	12,128	-5.90%	大賣/鉅額交易
2021/07/19	7	215.21	818	216.28	216.00	-811	12,481	-6.50%	大賣/鉅額交易
2021/07/16	5	207.20	3	213.83	217.00	2	12,839	0.02%
2021/07/15	14.1	211.04	4	214.50	213.50	10.1	13,757	0.07%
2021/07/14	21	208.40	3	211.83	210.50	18	14,389	0.13%
2021/07/13	1,541.1	220.48	22.1	213.87	215.50	1,519	14,242	10.67%	大買/鉅額交易
2021/07/12	1	200.00	2	200.25	200.50	-1	13,477	-0.01%
2021/07/09	6	195.00	1.1	197.00	196.00	5	13,427	0.04%
2021/07/08	18	197.11	3	200.50	196.00	15	13,477	0.11%
2021/07/07	0	0.00	4.1	197.38	197.00	-4.1	13,466	-0.03%
2021/07/05	0	0.00	12	193.54	194.50	-12	13,610	-0.09%
2021/07/02	2	189.50	3	189.83	189.50	-1	13,814	-0.01%
2021/07/01	12	187.71	0	0.00	187.00	12	13,871	0.09%
2021/06/30	10	194.45	4	194.75	193.00	6	13,947	0.04%
2021/06/29	5	195.30	6.1	196.68	192.00	-1.1	13,885	-0.01%
2021/06/28	0	0.00	2	190.50	191.50	-2	13,710	-0.01%
2021/06/25	9	192.67	2.1	192.14	191.00	6.9	13,743	0.05%
2021/06/24	5	191.00	26.3	189.91	194.50	-21.3	13,640	-0.16%
2021/06/23	34	187.97	42.2	188.65	191.50	-8.2	13,369	-0.06%
2021/06/22	2	180.50	1	176.00	177.50	1	13,018	0.01%
2021/06/21	8.1	179.31	3	179.50	178.00	5.1	13,002	0.04%
2021/06/18	2.2	187.66	1.4	185.80	183.00	0.9	12,987	0.01%
2021/06/17	1	183.50	4	183.25	185.00	-3	12,867	-0.02%
2021/06/16	3	181.50	5	181.20	180.00	-2	12,976	-0.02%
2021/06/15	2	183.00	1.1	183.50	182.50	0.9	13,000	0.01%
2021/06/11	3	179.67	4	181.75	182.00	-1	13,061	-0.01%
2021/06/10	5.1	182.68	0.1	181.50	183.00	5.1	13,107	0.04%
2021/06/09	2.1	182.88	11	180.22	181.00	-8.9	12,969	-0.07%
2021/06/08	2	174.00	18.1	175.83	174.00	-16.1	12,752	-0.13%
2021/06/07	17	172.88	4.3	172.08	172.00	12.8	12,733	0.10%
2021/06/04	3	171.33	0.1	172.19	172.50	2.9	12,735	0.02%
2021/06/03	1.1	171.05	5	171.60	173.00	-3.9	12,838	-0.03%
2021/06/02	0.1	166.00	0	0.00	165.00	0.1	12,791	0.00%
2021/06/01	12.1	167.80	0	0.00	168.00	12.1	12,867	0.09%
2021/05/31	1.2	169.29	9.2	168.31	168.50	-8	12,884	-0.06%
2021/05/28	8	165.00	0	165.50	165.00	8	12,907	0.06%
2021/05/27	3	162.83	5	162.50	163.50	-2	12,956	-0.02%
2021/05/26	4.1	163.00	3	161.50	162.00	1.1	13,006	0.01%
2021/05/25	1.3	163.69	51	163.47	164.00	-49.7	13,006	-0.38%
2021/05/24	7	153.29	4	155.50	156.00	3	13,123	0.02%
2021/05/21	1	151.00	14	150.93	153.50	-13	13,256	-0.10%
2021/05/20	8	147.38	1	147.00	147.50	7	13,666	0.05%
2021/05/19	7	150.00	0	0.00	150.00	7	13,667	0.05%
2021/05/18	1	154.00	2	152.25	154.50	-1	13,701	-0.01%
2021/05/17	2	146.25	0	0.00	145.00	2	13,815	0.01%
2021/05/14	1	156.50	1	155.50	155.00	0	13,665	0.00%
2021/05/13	4	155.25	5	153.60	152.00	-1	13,578	-0.01%
2021/05/12	13	156.15	5	154.40	155.00	8	13,449	0.06%
2021/05/11	46.5	159.89	3	159.50	158.00	43.5	13,222	0.33%
2021/05/10	2	174.75	0.1	173.00	172.00	1.9	13,061	0.01%
2021/05/07	1.1	176.36	8	176.50	178.50	-7	13,058	-0.05%
2021/05/06	2	170.00	0.2	171.00	172.50	1.8	13,022	0.01%
2021/05/05	6.5	171.54	6	171.25	170.50	0.5	12,783	0.00%
2021/05/04	12	186.29	14.5	183.84	183.00	-2.5	12,559	-0.02%
2021/05/03	4	186.63	12.1	192.86	183.50	-8.1	12,493	-0.07%
2021/04/29	14	197.29	12	198.67	195.50	2	12,639	0.02%
2021/04/28	3	196.67	6.8	194.57	196.00	-3.8	12,427	-0.03%
2021/04/27	13	199.27	4.5	198.11	197.50	8.5	12,426	0.07%
2021/04/26	10	195.40	9	194.06	200.00	1	12,255	0.01%
2021/04/23	19	188.11	12	189.96	192.50	7	12,017	0.06%
2021/04/22	11	189.23	8	184.06	179.00	3	11,844	0.03%
2021/04/21	30	196.87	36	196.68	190.50	-6	11,537	-0.05%
2021/04/20	10	183.40	10	181.45	190.00	0	10,641	0.00%
2021/04/19	2	172.75	1	173.00	173.00	1	9,991	0.01%
2021/04/16	0	169.50	8	170.63	169.50	-8	10,055	-0.08%
2021/04/15	4	167.00	5	168.60	169.00	-1	10,170	-0.01%
2021/04/14	11.1	168.30	13	167.35	168.50	-1.9	10,245	-0.02%
2021/04/13	1	172.50	6	172.50	170.00	-5	10,377	-0.05%
2021/04/12	4	170.75	1	171.50	170.50	3	10,532	0.03%
2021/04/09	6.1	170.34	1	170.50	170.00	5.1	10,767	0.05%
2021/04/08	7	176.71	12	176.38	176.00	-5	10,814	-0.05%
2021/04/07	4	173.50	0	0.00	172.50	4	10,851	0.04%
2021/04/06	7	171.50	10	172.50	174.00	-3	11,465	-0.03%
2021/04/01	1.1	169.00	3	170.50	169.50	-2	11,433	-0.02%
2021/03/31	1	167.50	27	169.19	169.00	-26	11,478	-0.23%
2021/03/30	0	0.00	5	166.90	167.50	-5	11,564	-0.04%
2021/03/29	1	162.50	1	164.00	164.00	0	11,816	0.00%
2021/03/26	4	160.50	2	160.25	161.00	2	12,205	0.02%
2021/03/25	13	160.46	2	161.00	160.50	11	12,361	0.09%
2021/03/24	2	164.00	1	165.50	162.00	1	12,549	0.01%
2021/03/23	12	167.71	13.5	164.80	166.00	-1.5	12,740	-0.01%
2021/03/22	3	166.17	1	168.00	165.50	2	12,974	0.02%
2021/03/19	2	166.25	0	0.00	168.00	2	13,214	0.02%
2021/03/18	13	165.96	5	167.40	167.00	8	13,270	0.06%
2021/03/17	1	171.00	4	166.25	165.50	-3	13,845	-0.02%
2021/03/16	2	167.75	1	168.50	168.50	1	14,131	0.01%
2021/03/15	6	164.42	1	165.00	165.50	5	14,731	0.03%
2021/03/12	3	162.67	3	163.17	164.00	0	14,975	0.00%
2021/03/11	1	158.00	5	160.90	162.50	-4	15,371	-0.03%
2021/03/10	3	155.17	2	156.25	156.00	1	15,671	0.01%
2021/03/09	5	153.90	4	153.63	153.50	1	16,368	0.01%
2021/03/08	1	159.50	1	157.00	157.50	0	16,950	0.00%
2021/03/05	2	159.00	3	160.50	160.00	-1	18,104	-0.01%
2021/03/04	2	161.50	0	0.00	160.00	2	18,259	0.01%
2021/03/03	9	163.33	14	162.07	163.50	-5	18,387	-0.03%
2021/03/02	1	168.50	5	169.50	166.50	-4	18,602	-0.02%
2021/02/26	11	166.59	5	167.40	167.00	6	18,790	0.03%
2021/02/25	10	171.60	7	173.14	171.00	3	19,109	0.02%
2021/02/24	16	173.03	14	176.64	170.00	2	19,236	0.01%
2021/02/23	0	0.00	9	172.17	172.00	-9	18,979	-0.05%
2021/02/22	7.1	173.53	20.4	173.37	175.00	-13.3	18,860	-0.07%
2021/02/19	0	0.00	3	165.00	167.00	-3	18,511	-0.02%
2021/02/18	5	163.50	10	163.05	164.00	-5	18,916	-0.03%
2021/02/17	13	164.69	24	164.92	161.50	-11	18,922	-0.06%
2021/02/05	5	155.80	1	156.00	155.00	4	18,760	0.02%
2021/02/04	6	155.75	8	154.94	157.00	-2	18,906	-0.01%
2021/02/03	1	155.00	3	156.67	155.50	-2	19,198	-0.01%
2021/02/02	2.2	156.77	0	0.00	158.00	2.2	19,247	0.01%
2021/02/01	12	147.25	12	149.38	150.00	0	19,361	0.00%
2021/01/29	6.1	153.84	2	155.50	152.00	4.1	19,472	0.02%
2021/01/28	6	157.42	3	158.50	157.50	3	19,406	0.02%
2021/01/27	1	164.50	4	163.50	162.00	-3	19,456	-0.02%
2021/01/26	12	166.75	7	163.93	162.00	5	19,440	0.03%
2021/01/25	15	173.27	3	175.50	170.50	12	19,287	0.06%
2021/01/22	15	169.30	35	170.41	172.00	-20	18,999	-0.11%
2021/01/21	2	161.00	3	160.67	160.00	-1	18,678	-0.01%
2021/01/20	3	160.67	4	159.50	159.50	-1	18,700	-0.01%
2021/01/19	0	0.00	1	163.50	165.00	-1	18,666	-0.01%
2021/01/18	7	157.86	3.1	159.51	163.00	3.9	18,622	0.02%
2021/01/15	23.1	162.57	9.1	163.54	161.00	14	18,518	0.08%
2021/01/14	5	168.60	4.1	167.75	167.50	1	18,227	0.01%
2021/01/13	9	169.56	5	169.30	169.00	4	18,092	0.02%
2021/01/12	14	170.36	2	168.50	168.50	12	17,950	0.07%
2021/01/11	10	172.05	3.1	172.36	174.00	7	17,810	0.04%
2021/01/08	5	170.80	14.1	169.57	170.00	-9.1	17,740	-0.05%
2021/01/07	2	170.50	1.1	171.99	172.00	0.9	17,767	0.01%
2021/01/06	54.2	169.97	15.8	173.19	172.50	38.4	17,705	0.22%
2021/01/05	9	171.28	0	0.00	171.00	9	17,446	0.05%
2021/01/04	38	178.83	19	180.24	177.50	19	17,184	0.11%
2020/12/31	17	175.62	18	176.89	177.50	-1	16,868	-0.01%
2020/12/30	13	175.27	19	175.42	175.00	-6	16,663	-0.04%
2020/12/29	32	173.42	29	174.72	171.00	3	16,395	0.02%
2020/12/28	4.3	167.19	2	166.75	169.00	2.3	15,706	0.01%
2020/12/25	3	166.17	0	0.00	167.50	3	15,544	0.02%
2020/12/24	4	166.88	0	0.00	165.00	4	15,449	0.03%
2020/12/23	11.5	166.61	14.5	166.95	168.00	-3	15,348	-0.02%
2020/12/22	20.1	166.40	31.2	166.89	162.50	-11.1	15,141	-0.07%
2020/12/21	8.1	160.37	4	160.00	160.50	4.1	14,756	0.03%
2020/12/18	5.1	162.71	3	163.00	161.50	2.1	14,595	0.01%
2020/12/17	18	166.14	4	166.50	166.50	14	14,418	0.10%
2020/12/16	5	167.60	23	168.35	170.00	-18	14,232	-0.13%
2020/12/15	8	165.69	5	163.50	163.00	3	13,968	0.02%
2020/12/14	6	168.92	11.1	169.05	168.50	-5.1	13,701	-0.04%
2020/12/11	20	170.93	23	171.17	168.00	-3	13,705	-0.02%
2020/12/10	19	168.37	10.9	167.95	168.00	8.1	13,190	0.06%
2020/12/09	16	169.19	23	170.80	172.00	-7	12,823	-0.05%
2020/12/08	5	158.30	8	157.69	159.00	-3	12,171	-0.02%
2020/12/07	10.3	156.41	14	153.68	154.50	-3.7	11,949	-0.03%
2020/12/04	4	157.75	5	159.70	160.00	-1	11,594	-0.01%
2020/12/03	27.8	157.96	43	157.66	160.00	-15.2	11,330	-0.13%
2020/12/02	14	151.21	37	150.45	154.00	-23	10,718	-0.21%
2020/12/01	47.5	148.76	47	147.95	144.50	0.5	10,250	0.00%
2020/11/30	5	142.40	9	143.06	143.50	-4	9,258	-0.04%
2020/11/27	3	129.00	3	128.67	130.50	0	9,019	0.00%
2020/11/26	10	126.30	10	127.15	129.00	0	8,867	0.00%
2020/11/25	6	122.33	6	124.42	122.00	0	8,601	0.00%
2020/11/24	8	123.50	10.1	124.12	125.00	-2.1	8,371	-0.03%
2020/11/23	9.1	119.79	3	119.50	120.00	6.1	7,990	0.08%
2020/11/20	4	116.50	1	116.50	116.50	3	7,791	0.04%
2020/11/19	3	116.33	3	116.00	117.00	0	7,773	0.00%
2020/11/18	3	116.17	7	115.79	116.00	-4	7,765	-0.05%
2020/11/17	16	118.19	21	118.24	115.50	-5	7,764	-0.06%
2020/11/16	5	114.90	3	114.83	115.00	2	7,533	0.03%
2020/11/13	4	113.25	1	113.50	113.50	3	7,530	0.04%
2020/11/12	4	113.38	3	114.33	112.50	1	7,548	0.01%
2020/11/11	11	112.18	22.1	112.10	114.00	-11.1	7,577	-0.15%
2020/11/10	11	108.05	9	107.06	107.50	2	7,456	0.03%
2020/11/09	7	108.43	39	108.64	110.00	-32	7,487	-0.43%
2020/11/06	16	107.22	70	107.31	106.00	-54	7,417	-0.73%
2020/11/05	4	104.00	0	0.00	103.50	4	7,400	0.05%
2020/11/04	7	103.14	12	103.50	103.50	-5	7,491	-0.07%
2020/11/03	0	0.00	5	101.10	101.50	-5	7,647	-0.07%
2020/11/02	0	0.00	20	99.83	99.30	-20	7,766	-0.26%
2020/10/30	6	99.80	0	0.00	99.60	6	7,843	0.08%
2020/10/29	9	99.84	13	99.99	99.90	-4	7,870	-0.05%
2020/10/28	18	101.75	0	0.00	101.50	18	7,984	0.23%
2020/10/27	0	0.00	2.2	103.55	104.00	-2.2	8,025	-0.03%
2020/10/26	5	103.80	7	103.57	103.00	-2	8,076	-0.02%
2020/10/23	1	102.50	3.5	103.00	103.00	-2.5	8,305	-0.03%
2020/10/22	0	0.00	1	103.00	102.00	-1	8,390	-0.01%
2020/10/21	0.3	101.50	3	101.50	101.50	-2.8	8,543	-0.03%
2020/10/20	6	102.00	7	101.57	101.00	-1	8,742	-0.01%
2020/10/19	0.1	101.50	2	101.75	102.00	-2	8,987	-0.02%
2020/10/16	2.1	103.12	0	0.00	101.00	2.1	9,209	0.02%
2020/10/15	2.1	102.74	36	103.01	102.50	-33.9	9,217	-0.37%
2020/10/14	5	99.90	0	0.00	100.50	5	9,128	0.05%
2020/10/13	3	98.07	2	97.65	99.20	1	9,252	0.01%
2020/10/12	2	98.65	1	98.10	98.00	1	9,314	0.01%
2020/10/08	3	98.93	11	99.68	98.70	-8	9,377	-0.09%
2020/10/07	3	98.40	2.3	98.83	99.00	0.7	9,472	0.01%
2020/10/06	6	98.78	17.2	99.06	98.50	-11.2	9,629	-0.12%
2020/10/05	11	98.06	1.5	97.90	97.90	9.5	9,893	0.10%
2020/09/30	1	96.10	2	97.05	96.80	-1	10,071	-0.01%
2020/09/29	1.1	96.94	3	96.40	96.10	-1.9	10,245	-0.02%
2020/09/28	9	96.79	1.1	96.05	96.00	7.9	10,438	0.08%
2020/09/25	31	94.42	0.1	95.00	94.40	31	10,471	0.30%
2020/09/24	7	97.80	7	98.19	97.20	0	10,491	0.00%
2020/09/23	7.1	99.22	0	0.00	99.90	7.1	10,527	0.07%
2020/09/22	3	99.13	7	99.20	98.50	-4	10,541	-0.04%
2020/09/18	3	103.50	3	102.50	102.00	0	10,529	0.00%
2020/09/17	5	103.30	6	103.50	103.00	-1	10,545	-0.01%
2020/09/16	11	104.59	57	104.42	103.00	-46	10,542	-0.44%
2020/09/15	3	102.50	8.2	102.20	103.00	-5.2	10,426	-0.05%
2020/09/14	2	100.75	3.1	100.83	100.50	-1.1	10,339	-0.01%
2020/09/11	6	100.75	33	101.44	100.50	-27	10,356	-0.26%
2020/09/10	2	101.50	6	101.33	100.50	-4	10,358	-0.04%
2020/09/09	2.2	99.68	1	100.50	102.00	1.2	10,349	0.01%
2020/09/08	2	100.50	3.2	100.19	100.50	-1.2	10,338	-0.01%
2020/09/07	4	101.75	1	102.00	100.00	3	10,388	0.03%
2020/09/04	7.1	99.90	7	100.86	102.50	0.1	10,355	0.00%
2020/09/03	8.1	99.22	12	99.18	101.00	-3.9	10,503	-0.04%
2020/09/02	2	97.45	6	97.48	97.30	-4	10,847	-0.04%
2020/09/01	1	95.60	0	0.00	96.80	1	10,883	0.01%
2020/08/31	15	96.82	3	96.67	96.40	12	10,959	0.11%
2020/08/28	5	97.12	0	0.00	97.40	5	11,085	0.05%
2020/08/27	1	98.00	3	98.07	98.40	-2	11,263	-0.02%
2020/08/26	2	97.80	5	97.96	97.80	-3	11,264	-0.03%
2020/08/25	0	0.00	1	98.90	97.50	-1	11,271	-0.01%
2020/08/24	1	97.30	1	97.00	98.00	0	11,270	0.00%
2020/08/21	1	97.10	3	97.23	97.10	-2	11,267	-0.02%
2020/08/20	47	95.99	35	95.07	95.60	12	11,224	0.11%
2020/08/19	5	103.90	3	103.83	101.50	2	11,038	0.02%
2020/08/18	3	103.67	3	103.33	104.00	0	11,024	0.00%
2020/08/17	0	0.00	22	104.50	104.00	-22	11,026	-0.20%
2020/08/14	6	102.92	27	103.35	103.50	-21	10,886	-0.19%
2020/08/13	8	101.50	20	104.50	101.00	-12	10,794	-0.11%
2020/08/12	14.2	102.54	12	102.21	103.00	2.2	10,709	0.02%
2020/08/11	4	103.88	7	103.71	102.50	-3	10,656	-0.03%
2020/08/10	1	102.00	8	101.81	101.50	-7	10,475	-0.07%
2020/08/07	10	102.35	15	103.90	100.00	-5	10,409	-0.05%
2020/08/05	2	99.90	3	99.97	99.30	-1	10,260	-0.01%
2020/08/04	1	98.90	2	98.10	98.90	-1	10,378	-0.01%
2020/08/03	0	0.00	1	97.00	97.00	-1	10,731	-0.01%
2020/07/31	2	98.00	3	98.50	98.00	-1	10,755	-0.01%
2020/07/30	6	95.53	1	96.00	97.80	5	10,717	0.05%
2020/07/29	2	94.15	0	0.00	94.50	2	10,733	0.02%
2020/07/28	105	96.31	12	96.18	94.50	93	10,724	0.87%	大買/
2020/07/27	27	97.44	1	95.40	95.30	26	10,641	0.24%
2020/07/24	8	98.30	21	97.87	96.10	-13	10,589	-0.12%
2020/07/23	12	100.75	2	100.00	100.00	10	10,450	0.10%
2020/07/22	37	107.91	58	107.72	108.00	-21	10,288	-0.20%
2020/07/21	3	105.67	10	105.50	106.00	-7	10,074	-0.07%
2020/07/20	1	105.00	4	104.00	103.50	-3	9,894	-0.03%
2020/07/17	1	102.50	3.1	102.35	103.00	-2.1	9,830	-0.02%
2020/07/16	3	103.17	4	103.00	102.00	-1	9,847	-0.01%
2020/07/15	37	101.96	1	103.50	101.00	36	9,773	0.37%
2020/07/14	22	102.00	8	102.50	101.50	14	9,928	0.14%
2020/07/13	34	104.00	3	104.00	104.50	31	10,021	0.31%
2020/07/10	4	103.63	3	102.17	102.50	1	10,149	0.01%
2020/07/09	11	105.09	44	106.47	106.00	-33	10,110	-0.33%
2020/07/08	23	102.20	21	102.10	102.50	2	9,882	0.02%
2020/07/07	1	98.80	16	100.91	99.50	-15	9,766	-0.15%
2020/07/06	60	100.04	6	100.05	100.00	54	9,890	0.55%
2020/07/03	3	97.80	12	97.53	97.80	-9	10,061	-0.09%
2020/07/02	7	96.11	18	96.71	97.00	-11	10,263	-0.11%
2020/07/01	9	95.64	39	95.72	95.40	-30	10,373	-0.29%
2020/06/30	50	94.35	30	94.41	94.90	20	10,424	0.19%
2020/06/29	1	92.60	1	93.20	93.00	0	10,470	0.00%
2020/06/24	25	94.79	52	94.49	94.00	-27	10,531	-0.26%
2020/06/23	1	94.20	12	94.01	93.90	-11	10,717	-0.10%
2020/06/22	0	0.00	1	93.70	93.10	-1	10,897	-0.01%
2020/06/19	29	93.23	2	94.10	93.90	27	11,175	0.24%
2020/06/17	5	92.90	4	92.28	92.40	1	11,436	0.01%
2020/06/16	31	91.69	2	91.90	92.10	29	11,637	0.25%
2020/06/15	8	90.91	3	90.97	90.50	5	11,968	0.04%
2020/06/12	9	90.27	6	90.37	91.50	3	12,126	0.02%
2020/06/11	2	93.80	42	94.37	91.50	-40	12,253	-0.33%
2020/06/10	2	95.30	3	94.87	95.40	-1	12,271	-0.01%
2020/06/09	30	95.67	22	95.40	94.20	8	12,514	0.06%
2020/06/08	42	95.14	109	97.21	99.00	-67	12,338	-0.54%	大賣/
2020/06/05	6	92.18	10	92.20	91.80	-4	11,890	-0.03%
2020/06/04	2	91.35	1	92.00	91.60	1	11,991	0.01%
2020/06/03	58	91.44	0	0.00	91.40	58	12,099	0.48%
2020/06/02	23	91.59	16	91.41	91.50	7	11,996	0.06%
2020/06/01	10	88.80	1	89.00	89.00	9	11,938	0.08%
2020/05/29	3	88.43	1	88.10	87.80	2	12,059	0.02%
2020/05/28	0	0.00	1	89.10	89.10	-1	12,162	-0.01%
2020/05/27	2	89.05	0	0.00	88.70	2	12,309	0.02%
2020/05/26	6	89.72	8	89.59	89.30	-2	12,437	-0.02%
2020/05/25	3	87.30	1	88.70	89.20	2	12,565	0.02%
2020/05/22	6	89.18	1	89.00	88.30	5	12,598	0.04%
2020/05/21	33	88.79	0	0.00	89.00	33	12,627	0.26%
2020/05/20	3	88.07	2	87.90	88.00	1	12,646	0.01%
2020/05/19	6	89.10	0	0.00	88.50	6	12,805	0.05%
2020/05/18	1	86.30	5	87.26	86.80	-4	13,041	-0.03%
2020/05/15	6	87.60	6	87.58	87.00	0	13,274	0.00%
2020/05/14	6	89.27	2	89.20	88.20	4	13,690	0.03%
2020/05/13	2	90.95	5	91.26	91.00	-3	13,873	-0.02%
2020/05/12	4	91.33	24	92.36	90.90	-20	13,837	-0.14%
2020/05/11	19	91.84	18	92.01	92.20	1	13,890	0.01%
2020/05/08	52	90.85	39	90.92	90.60	13	13,690	0.09%
2020/05/07	3	87.37	2	88.05	87.10	1	13,381	0.01%
2020/05/06	6	87.32	1	87.20	87.20	5	13,392	0.04%
2020/05/05	8	88.20	5	87.84	88.50	3	13,445	0.02%
2020/05/04	4	87.00	2	87.25	86.90	2	13,527	0.01%
2020/04/30	19	88.89	25	88.78	89.10	-6	13,575	-0.04%
2020/04/29	6	87.43	2	87.00	87.00	4	13,527	0.03%
2020/04/28	2	86.45	7	87.03	86.50	-5	13,593	-0.04%
2020/04/27	2	85.45	4	85.83	86.20	-2	13,814	-0.01%
2020/04/24	6	84.15	5.1	84.47	84.70	0.9	13,917	0.01%
2020/04/23	12	86.16	2	86.25	85.20	10	14,143	0.07%
2020/04/22	4	85.00	3.2	84.88	85.10	0.8	14,263	0.01%
2020/04/21	16	86.84	14	87.56	84.40	2	14,573	0.01%
2020/04/20	3	87.07	15	88.04	87.50	-12	14,549	-0.08%
2020/04/17	23	87.02	34	87.76	86.40	-11	14,507	-0.08%
2020/04/16	13.2	87.96	14	88.12	88.00	-0.8	14,323	-0.01%
2020/04/15	18	87.68	26	87.91	88.60	-8	14,254	-0.06%
2020/04/14	13	85.67	3	86.03	86.00	10	14,050	0.07%
2020/04/13	6	84.93	2	84.50	84.50	4	14,051	0.03%
2020/04/10	3	85.00	6	85.42	86.00	-3	14,058	-0.02%
2020/04/09	24	86.40	4	86.18	84.30	20	14,202	0.14%
2020/04/08	20	83.80	40	85.05	86.90	-20	14,166	-0.14%
2020/04/07	12	81.31	17	82.31	82.90	-5	13,825	-0.04%
2020/04/06	21	77.95	9	77.93	80.00	12	13,642	0.09%
2020/04/01	9	77.40	3	77.03	77.20	6	13,501	0.04%
2020/03/31	6	79.42	1	78.00	78.20	5	13,445	0.04%
2020/03/30	4	77.78	5	78.70	79.10	-1	14,004	-0.01%
2020/03/27	26	81.85	6	82.22	79.60	20	13,950	0.14%
2020/03/26	2	79.35	3	80.13	80.30	-1	13,817	-0.01%
2020/03/25	15	79.97	14	79.69	78.70	1	13,737	0.01%
2020/03/24	8	77.36	9	75.91	75.70	-1	13,481	-0.01%
2020/03/23	10	74.80	5	75.58	73.60	5	13,586	0.04%
2020/03/20	22	80.59	18	80.71	80.60	4	13,512	0.03%
2020/03/19	22	78.30	30	79.47	75.80	-8	13,392	-0.06%
2020/03/18	12	85.72	11	85.74	84.20	1	13,093	0.01%
2020/03/17	2	88.10	2	85.55	84.20	0	13,013	0.00%
2020/03/16	8	88.41	0	0.00	86.50	8	12,937	0.06%
2020/03/13	13	88.88	14	90.11	91.70	-1	12,861	-0.01%
2020/03/12	5	94.16	1	95.00	94.00	4	12,576	0.03%
2020/03/11	4	101.38	3	99.83	98.50	1	12,749	0.01%
2020/03/10	8	100.74	1	100.50	102.00	7	13,169	0.05%
2020/03/09	8	102.50	10	100.69	98.30	-2	13,222	-0.02%
2020/03/06	5	106.50	3	106.33	106.00	2	13,026	0.02%
2020/03/05	4	107.50	4	108.00	109.00	0	12,961	0.00%
2020/03/04	6	105.25	22	103.55	103.50	-16	12,816	-0.12%
2020/03/03	3	108.33	2	111.25	106.50	1	12,681	0.01%
2020/03/02	24	105.31	3	107.17	108.50	21	12,578	0.17%
2020/02/27	4	107.75	1	105.50	105.00	3	12,499	0.02%
2020/02/26	37	111.35	2	110.25	108.50	35	12,399	0.28%
2020/02/25	4	112.50	4	112.25	113.00	0	12,235	0.00%
2020/02/24	7	114.29	16	113.28	112.50	-9	12,185	-0.07%
2020/02/21	3	115.67	2	116.25	116.50	1	12,075	0.01%
2020/02/20	13	117.27	19	116.08	117.00	-6	12,027	-0.05%
2020/02/19	22	114.75	22	115.05	116.00	0	11,823	0.00%
2020/02/18	16	112.97	13	112.15	110.50	3	11,515	0.03%
2020/02/17	26	111.85	23	111.74	113.00	3	11,278	0.03%
2020/02/14	27	105.24	24	105.17	108.00	3	10,837	0.03%
2020/02/13	5	102.60	3	102.67	102.00	2	10,571	0.02%
2020/02/12	9	104.00	9	105.00	103.50	0	10,678	0.00%
2020/02/11	3	101.83	1.1	102.95	103.00	1.9	10,836	0.02%
2020/02/10	4	101.60	4	101.25	101.00	0	10,898	0.00%
2020/02/07	2	102.75	4	103.00	103.00	-2	10,875	-0.02%
2020/02/06	2	104.50	4	104.25	103.50	-2	11,007	-0.02%
2020/02/05	4	102.50	4	102.63	102.00	0	10,999	0.00%
2020/02/04	13	99.04	20	99.96	101.00	-7	10,844	-0.06%
2020/02/03	6	96.57	35	94.66	98.20	-29	10,802	-0.27%
2020/01/31	20	98.18	18	98.37	98.20	2	10,721	0.02%
2020/01/30	36	96.88	3	98.20	96.30	33	10,834	0.30%
2020/01/20	6	106.58	4	107.00	107.00	2	10,654	0.02%
2020/01/17	3	106.00	16	105.91	105.00	-13	10,615	-0.12%
2020/01/16	4.1	102.29	2	102.25	104.50	2.1	10,371	0.02%
2020/01/15	9	101.33	14	101.89	102.00	-5	10,274	-0.05%
2020/01/14	4	99.18	4	99.20	99.00	0	10,037	0.00%
2020/01/13	5	97.22	1	98.40	98.40	4	10,064	0.04%
2020/01/10	0	0.00	4	96.40	96.50	-4	10,379	-0.04%
2020/01/09	2	96.50	9	96.46	97.30	-7	10,527	-0.07%
2020/01/08	1	93.80	1	95.20	94.30	0	10,582	0.00%
2020/01/07	8	96.75	2	96.40	94.50	6	10,940	0.05%
2020/01/06	6	98.70	6	98.77	97.00	0	11,240	0.00%
2020/01/03	5	102.20	26	101.87	100.50	-21	11,207	-0.19%
2020/01/02	22	101.52	7	103.36	103.00	15	11,089	0.14%
2019/12/31	2	99.35	1	99.50	99.40	1	10,868	0.01%
2019/12/30	7	100.50	2.1	100.50	100.00	4.9	10,903	0.04%
2019/12/27	7	102.14	0	0.00	101.00	7	10,860	0.06%
2019/12/26	15	101.80	41	101.55	101.50	-26	10,872	-0.24%
2019/12/25	21	102.67	11.1	103.04	101.50	10	10,938	0.09%
2019/12/24	0	0.00	28	98.20	99.00	-28	10,393	-0.27%
2019/12/23	0	0.00	4	99.60	98.00	-4	10,502	-0.04%
2019/12/20	33	97.69	13	97.55	97.80	20	10,555	0.19%
2019/12/19	12	95.98	9	96.38	95.70	3	10,832	0.03%
2019/12/18	7	98.93	11	98.94	96.80	-4	10,922	-0.04%
2019/12/17	0	0.00	4	97.00	97.00	-4	10,619	-0.04%
2019/12/16	1	96.00	1	96.70	96.50	0	10,560	0.00%
2019/12/13	5	94.38	4	94.95	94.90	1	10,457	0.01%
2019/12/12	1	95.10	4	95.33	94.50	-3	10,397	-0.03%
2019/12/11	15	94.84	2	94.60	94.20	13	10,307	0.13%
2019/12/10	7	96.17	9	96.28	96.80	-2	10,287	-0.02%
2019/12/09	6	96.83	4	95.80	97.30	2	10,214	0.02%
2019/12/06	8	97.84	12	98.23	96.70	-4	10,146	-0.04%
2019/12/05	1	96.50	27	95.96	96.50	-26	9,750	-0.27%
2019/12/04	2	89.80	8	89.54	90.50	-6	9,211	-0.07%
2019/12/03	5	87.06	3	87.10	87.10	2	8,989	0.02%
2019/12/02	1	86.70	1	87.00	87.00	0	8,999	0.00%
2019/11/29	5	86.90	4	86.40	86.80	1	9,037	0.01%
2019/11/27	1	86.90	1	86.60	86.60	0	9,125	0.00%
2019/11/26	30	85.98	20	85.50	85.50	10	9,136	0.11%
2019/11/25	2	85.75	2	86.50	86.50	0	9,085	0.00%
2019/11/22	0	0.00	5	87.02	87.10	-5	9,060	-0.06%
2019/11/21	7	85.54	6	86.18	86.20	1	9,167	0.01%
2019/11/20	2	86.30	0	0.00	86.40	2	9,147	0.02%
2019/11/19	3	87.50	0	0.00	87.30	3	9,219	0.03%
2019/11/18	2	88.40	1	88.70	88.80	1	9,172	0.01%
2019/11/15	5	88.40	0	0.00	87.80	5	9,208	0.05%
2019/11/14	2	87.80	4	87.18	88.80	-2	9,296	-0.02%
2019/11/13	10	88.46	6	89.23	88.40	4	9,314	0.04%
2019/11/12	0	0.00	4	87.25	87.50	-4	9,337	-0.04%
2019/11/11	3	86.17	3	86.03	86.20	0	9,336	0.00%
2019/11/08	5	89.38	2	89.30	88.00	3	9,198	0.03%
2019/11/07	5	94.42	2	93.35	93.60	3	8,931	0.03%
2019/11/06	6	96.13	0	0.00	95.90	6	8,881	0.07%
2019/11/05	5	96.02	15	97.11	98.00	-10	8,856	-0.11%
2019/11/04	9	94.64	6	95.03	95.20	3	8,702	0.03%
2019/11/01	2	91.90	1	92.00	92.30	1	8,580	0.01%
2019/10/31	6	92.12	108	91.42	91.80	-102	8,647	-1.18%	大賣/鉅額交易
2019/10/30	0	0.00	1	94.10	94.20	-1	8,573	-0.01%
2019/10/29	15	92.71	13	92.92	94.50	2	8,572	0.02%
2019/10/28	7	93.37	116	93.12	94.30	-109	8,454	-1.29%	大賣/鉅額交易
2019/10/25	1	93.70	3	93.43	92.90	-2	8,395	-0.02%
2019/10/24	0	0.00	42	91.83	92.40	-42	8,285	-0.51%
2019/10/23	2	91.80	2	92.75	91.90	0	8,312	0.00%
2019/10/21	7	91.94	7	92.24	92.90	0	8,247	0.00%
2019/10/18	34	92.17	27	92.27	91.20	7	8,137	0.09%
2019/10/17	3	89.53	9	90.00	91.10	-6	7,788	-0.08%
2019/10/16	3	90.27	4	90.15	89.00	-1	7,667	-0.01%
2019/10/15	25	89.42	28.1	90.85	89.20	-3.1	7,584	-0.04%
2019/10/14	8.1	88.05	19	87.82	89.30	-10.9	7,306	-0.15%
2019/10/09	2	82.80	0	0.00	83.50	2	6,965	0.03%
2019/10/08	0	0.00	2	84.20	83.80	-2	7,069	-0.03%
2019/10/07	3	85.07	4	84.73	84.40	-1	7,055	-0.01%
2019/10/04	3	85.77	2	85.30	85.00	1	7,053	0.01%
2019/10/03	10	85.51	2	85.00	86.20	8	7,094	0.11%
2019/10/02	4	85.13	4	85.03	85.40	0	7,068	0.00%
2019/10/01	3	84.83	25	84.15	85.50	-22	7,054	-0.31%
2019/09/27	3	82.73	5	82.78	82.20	-2	6,981	-0.03%
2019/09/26	15	82.75	9	84.73	82.70	6	7,004	0.09%
2019/09/25	42	83.88	2.2	83.98	83.90	39.8	7,102	0.56%
2019/09/24	15.2	83.34	28	83.71	83.70	-12.8	7,306	-0.18%
2019/09/23	1	80.70	12	80.08	81.20	-11	7,012	-0.16%
2019/09/20	2	77.30	2	78.20	78.50	0	7,226	0.00%
2019/09/19	3	77.30	2	76.90	76.90	1	7,288	0.01%
2019/09/18	6	77.22	0	0.00	76.30	6	7,461	0.08%
2019/09/17	1	77.60	0	0.00	76.80	1	7,502	0.01%
2019/09/16	3	76.83	43	76.85	76.70	-40	7,591	-0.53%
2019/09/12	2	76.25	8	76.70	77.20	-6	7,719	-0.08%
2019/09/11	4	74.48	3	74.43	74.30	1	7,775	0.01%
2019/09/10	0	0.00	1	75.30	75.00	-1	7,927	-0.01%
2019/09/09	1	76.10	0	0.00	75.80	1	8,214	0.01%
2019/09/06	1	76.60	3	76.90	76.20	-2	8,568	-0.02%
2019/09/05	4	76.00	0	0.00	76.00	4	8,781	0.05%
2019/09/04	31	76.20	15	76.40	76.20	16	9,001	0.18%
2019/09/03	22	75.66	4	76.13	76.60	18	9,084	0.20%
2019/08/30	0	0.00	5	75.86	74.20	-5	9,298	-0.05%
2019/08/29	0	0.00	2	74.10	74.60	-2	9,377	-0.02%
2019/08/28	3	73.70	121	73.99	73.50	-118	9,430	-1.25%	大賣/鉅額交易
2019/08/27	3	75.20	1	75.00	73.80	2	9,447	0.02%
2019/08/26	18	74.91	2	74.75	74.10	16	9,586	0.17%
2019/08/23	4	77.88	4	78.65	77.90	0	9,603	0.00%
2019/08/22	24	78.76	0	0.00	77.90	24	9,722	0.25%
2019/08/21	4	79.45	0	0.00	79.30	4	9,935	0.04%
2019/08/20	18	80.53	3	81.50	80.10	15	10,200	0.15%
2019/08/19	3	81.43	18	81.63	81.20	-15	10,388	-0.14%
2019/08/16	8	78.23	6.1	78.51	78.00	1.9	10,583	0.02%
2019/08/15	94	78.26	5	79.00	77.60	89	10,991	0.81%
2019/08/14	51	81.01	3	82.13	80.90	48	11,107	0.43%
2019/08/13	0	0.00	80	80.86	81.00	-80	11,418	-0.70%
2019/08/12	0	0.00	1	81.20	81.50	-1	11,962	-0.01%
2019/08/08	97	80.15	10	80.86	80.20	87	12,172	0.71%
2019/08/07	6	81.43	80	82.12	80.50	-74	12,557	-0.59%
2019/08/06	0	0.00	1	82.30	82.30	-1	13,207	-0.01%
2019/08/05	90	81.33	0	0.00	80.50	90	13,657	0.66%
2019/08/02	11	82.16	91	82.75	81.60	-80	14,366	-0.56%
2019/08/01	4	85.28	4	85.93	85.50	0	14,369	0.00%
2019/07/31	1	83.10	6	84.98	86.00	-5	14,460	-0.03%
2019/07/30	6	83.25	0	0.00	83.50	6	14,407	0.04%
2019/07/29	9	86.90	2	87.20	86.30	7	14,303	0.05%
2019/07/25	1	88.30	0	0.00	88.40	1	14,315	0.01%
2019/07/22	10	88.30	1.1	88.10	88.10	8.9	14,336	0.06%
2019/07/19	2	88.10	2	88.00	88.00	0	14,327	0.00%
2019/07/18	31	87.85	0	0.00	86.80	31	14,457	0.21%
2019/07/17	55	90.10	2	90.30	89.90	53	14,406	0.37%
2019/07/16	2.1	90.45	1	90.20	90.40	1.1	14,443	0.01%
2019/07/15	6	89.80	7	89.21	89.90	-1	14,399	-0.01%
2019/07/12	12	88.28	12	88.55	87.90	0	14,471	0.00%
2019/07/11	1	87.60	33	87.57	87.30	-32	14,373	-0.22%
2019/07/10	3	86.00	8.2	86.67	86.70	-5.2	14,320	-0.04%
2019/07/09	29	86.02	40	86.65	85.70	-11	14,289	-0.08%
2019/07/08	1	87.20	19	87.42	87.50	-18	14,264	-0.13%
2019/07/05	2	87.10	17	86.61	87.30	-15	14,345	-0.10%
2019/07/04	34	85.79	8.2	86.31	85.80	25.8	14,340	0.18%
2019/07/03	5	86.46	0	0.00	85.90	5	14,760	0.03%
2019/07/02	8	86.03	39	86.99	87.60	-31	14,660	-0.21%
2019/07/01	4.2	84.74	36	85.02	85.90	-31.8	14,475	-0.22%
2019/06/28	4	80.75	3	81.30	81.60	1	14,182	0.01%
2019/06/27	8	79.44	13	80.45	80.50	-5	14,223	-0.04%
2019/06/26	6	80.13	2	81.40	81.40	4	13,871	0.03%
2019/06/25	21	81.18	5	81.22	80.40	16	13,831	0.12%
2019/06/24	29	82.64	10	82.42	83.00	19	13,652	0.14%
2019/06/21	4	81.43	4	82.55	81.60	0	13,619	0.00%
2019/06/20	25	83.04	3.4	83.08	82.70	21.6	13,550	0.16%
2019/06/19	41	82.29	27	81.89	82.50	14	13,490	0.10%
2019/06/18	14	83.66	14	83.16	81.70	0	13,372	0.00%
2019/06/17	31.2	83.96	26	83.82	84.20	5.2	13,326	0.04%
2019/06/14	3.2	83.07	16	82.76	82.10	-12.8	13,108	-0.10%
2019/06/13	8	79.16	12	80.79	81.50	-4	12,776	-0.03%
2019/06/12	38	79.44	8	79.34	78.80	30	12,622	0.24%
2019/06/11	136	77.62	9	78.03	78.60	127	12,490	1.02%	大買/鉅額交易
2019/06/10	5	75.96	35	75.93	76.80	-30	12,428	-0.24%
2019/06/06	33	75.09	2	76.15	74.50	31	12,369	0.25%
2019/06/05	5	78.96	111	79.88	77.90	-106	12,215	-0.87%	大賣/鉅額交易
2019/06/04	2	77.60	71	78.08	78.20	-69	12,311	-0.56%
2019/06/03	3	77.73	1	77.70	77.50	2	12,334	0.02%
2019/05/31	142	77.89	10	78.24	78.90	132	12,294	1.07%	大買/鉅額交易
2019/05/30	15	77.91	14	77.09	77.30	1	12,162	0.01%
2019/05/29	77	77.10	14.4	77.32	77.20	62.6	12,097	0.52%
2019/05/28	25	79.07	13	80.57	78.20	12	12,127	0.10%
2019/05/27	3	81.67	54	81.61	81.10	-51	12,125	-0.42%
2019/05/24	10	81.20	74.2	80.94	80.90	-64.2	11,956	-0.54%
2019/05/23	15.2	79.28	7	79.61	81.20	8.2	11,812	0.07%
2019/05/22	23	80.81	20	81.68	79.10	3	11,547	0.03%
2019/05/21	5	77.32	8.1	77.87	78.90	-3.1	11,219	-0.03%
2019/05/20	25.1	78.03	4.2	78.13	77.00	20.9	11,084	0.19%
2019/05/17	76.1	81.01	23	81.17	80.10	53.1	10,837	0.49%
2019/05/16	5.1	78.28	9	78.62	78.10	-4	10,412	-0.04%
2019/05/15	18	78.61	21	78.47	78.10	-3	10,471	-0.03%
2019/05/14	100.3	76.34	63	76.86	78.00	37.3	10,559	0.35%
2019/05/13	9	73.10	24	73.98	75.70	-15	10,001	-0.15%
2019/05/10	16	72.03	27	72.44	72.80	-11	9,585	-0.11%
2019/05/09	9.1	70.08	10	69.75	68.20	-1	8,933	-0.01%
2019/05/08	11.1	68.96	12	68.59	69.30	-1	8,874	-0.01%
2019/05/07	2	67.65	46	67.72	67.70	-44	8,904	-0.49%
2019/05/06	1	67.20	2	66.90	67.30	-1	9,224	-0.01%
2019/05/03	0	0.00	3	68.87	68.20	-3	9,229	-0.03%
2019/05/02	0	0.00	22	67.10	67.30	-22	9,228	-0.24%
2019/04/30	5	66.84	44	66.76	66.80	-39	9,352	-0.42%
2019/04/29	7	67.40	6	68.23	67.00	1	9,419	0.01%
2019/04/26	8	69.84	30	70.40	69.50	-22	9,474	-0.23%
2019/04/25	5	70.42	6	71.05	71.20	-1	9,531	-0.01%
2019/04/24	10	72.16	6	71.63	70.30	4	9,697	0.04%
2019/04/22	14	71.60	2	71.90	70.50	12	9,950	0.12%
2019/04/19	3	69.80	16	69.85	70.60	-13	9,991	-0.13%
2019/04/18	15	69.82	21	70.43	68.60	-6	10,232	-0.06%
2019/04/17	3	70.00	1	69.10	69.10	2	10,246	0.02%
2019/04/16	5	69.08	3	69.23	69.30	2	10,261	0.02%
2019/04/15	6	68.32	7	68.54	68.30	-1	10,465	-0.01%
2019/04/12	16	67.91	11	68.38	67.70	5	10,741	0.05%
2019/04/11	35	71.27	8	70.76	68.80	27	10,854	0.25%
2019/04/10	13	71.09	0	0.00	71.40	13	10,908	0.12%
2019/04/09	12	72.21	51	72.23	71.80	-39	10,984	-0.36%
2019/04/08	2	68.60	43	68.57	68.60	-41	10,831	-0.38%
2019/04/03	1	67.50	1	68.70	67.80	0	10,997	0.00%
2019/04/02	3	68.80	9	68.66	68.40	-6	11,241	-0.05%
2019/04/01	9	68.62	11	68.86	68.20	-2	11,713	-0.02%
2019/03/29	6	66.75	4	67.05	67.40	2	11,658	0.02%
2019/03/28	0	0.00	14	67.62	66.60	-14	12,023	-0.12%
2019/03/27	1	67.00	0	0.00	66.90	1	12,525	0.01%
2019/03/26	2	66.90	18	67.39	67.70	-16	12,713	-0.13%
2019/03/25	5	66.76	0.9	67.00	66.60	4.1	12,950	0.03%
2019/03/22	6.1	68.13	5	69.12	68.20	1.1	13,122	0.01%
2019/03/21	6	68.43	10	68.29	68.40	-4	13,349	-0.03%
2019/03/20	8	67.79	21	67.95	67.80	-13	13,583	-0.10%
2019/03/19	5.1	66.27	8	66.76	66.80	-2.9	13,849	-0.02%
2019/03/18	2	65.20	2	65.55	65.70	0	13,975	0.00%
2019/03/15	7.1	64.99	8	65.46	64.80	-0.9	14,310	-0.01%
2019/03/14	13	64.58	6	64.73	64.30	7	14,582	0.05%
2019/03/13	12.1	65.59	2	65.70	65.70	10.1	14,874	0.07%
2019/03/12	7	66.90	10	66.53	66.00	-3	15,052	-0.02%
2019/03/11	13.1	65.69	4	65.88	65.90	9.1	15,288	0.06%
2019/03/08	20	66.17	6	65.75	65.10	14	15,954	0.09%
2019/03/07	10	68.93	2	67.70	67.90	8	16,140	0.05%
2019/03/06	2	71.50	7	71.09	70.30	-5	16,581	-0.03%
2019/03/05	8	69.84	5	70.24	70.60	3	17,126	0.02%
2019/03/04	6	70.95	0	0.00	70.50	6	17,429	0.03%
2019/02/27	12	71.46	3	71.57	71.40	9	17,569	0.05%
2019/02/26	14	72.46	16	72.39	72.60	-2	17,810	-0.01%
2019/02/25	21	69.40	19	69.26	69.80	2	17,952	0.01%
2019/02/22	4	71.20	2	72.35	70.10	2	18,343	0.01%
2019/02/21	8.1	70.94	5	71.20	71.20	3.1	18,311	0.02%
2019/02/20	9.1	71.81	17	71.36	71.10	-8	18,314	-0.04%
2019/02/19	4.1	71.70	2	71.95	72.00	2.1	18,362	0.01%
2019/02/18	9.1	71.79	12	71.62	70.80	-2.9	18,472	-0.02%
2019/02/15	43.1	72.23	28	71.41	70.50	15.1	18,677	0.08%
2019/02/14	40	73.67	23	73.54	72.80	17	18,739	0.09%
2019/02/13	46	69.17	55	71.56	74.30	-9	18,546	-0.05%
2019/02/12	39	66.95	38	67.50	67.60	1	18,191	0.01%
2019/02/11	37	66.04	35	65.60	65.60	2	18,539	0.01%
2019/01/30	6	65.48	8	64.75	64.50	-2	18,765	-0.01%
2019/01/29	5	64.38	5	65.14	65.20	0	18,788	0.00%
2019/01/28	2.1	65.11	4	65.50	65.50	-1.9	18,875	-0.01%
2019/01/25	22.1	64.56	85	65.17	64.40	-62.9	19,217	-0.33%
2019/01/24	2.1	62.80	0	0.00	62.50	2.1	19,111	0.01%
2019/01/23	4.1	62.04	3	62.70	63.10	1.1	19,101	0.01%
2019/01/22	40.1	62.27	4	62.00	62.00	36.1	19,326	0.19%
2019/01/21	9.1	64.07	19	64.45	63.70	-10	19,436	-0.05%
2019/01/18	41	63.18	32	63.91	64.30	9	19,565	0.05%
2019/01/17	2	64.60	1	63.60	63.60	1	19,619	0.01%
2019/01/16	35.1	63.67	19	64.42	64.90	16.1	19,722	0.08%
2019/01/15	5.1	62.25	12	62.49	62.90	-7	19,591	-0.04%
2019/01/14	33	61.24	28	61.09	61.40	5	19,557	0.03%
2019/01/11	17.1	64.21	16	64.08	63.30	1.1	19,391	0.01%
2019/01/10	15	64.61	23	64.50	64.00	-8	19,377	-0.04%
2019/01/09	4	63.48	5	62.88	62.60	-1	19,169	-0.01%
2019/01/08	10	63.26	14	63.44	62.50	-4	19,230	-0.02%
2019/01/07	18	63.66	17	63.78	63.20	1	19,279	0.01%
2019/01/04	13	60.18	12	60.90	62.90	1	19,258	0.01%
2019/01/03	5	61.96	32	62.95	61.60	-27	19,106	-0.14%
2019/01/02	2	62.70	47	62.47	62.80	-45	19,093	-0.24%
2018/12/28	13	61.39	12	61.27	61.20	1	19,120	0.01%
2018/12/27	15	61.85	30	62.17	61.20	-15	19,189	-0.08%
2018/12/26	21	60.09	11	59.75	58.50	10	18,918	0.05%
2018/12/25	19	58.28	21	58.93	60.80	-2	18,881	-0.01%
2018/12/24	88	60.84	36	60.03	60.00	52	18,659	0.28%
2018/12/22	5	61.46	4	63.23	63.50	1	18,227	0.01%
2018/12/21	20.1	62.02	32	62.38	63.40	-11.9	18,292	-0.07%
2018/12/20	97	62.56	27	63.47	61.70	70	18,034	0.39%
2018/12/19	9	69.17	13	68.78	68.50	-4	17,677	-0.02%
2018/12/18	34	70.13	25	70.92	70.00	9	18,106	0.05%
2018/12/17	12	70.78	31	70.87	71.00	-19	18,198	-0.10%
2018/12/14	27.1	67.56	21	68.30	69.20	6.1	18,092	0.03%
2018/12/13	15	69.93	11	69.38	69.80	4	17,965	0.02%
2018/12/12	54	69.70	78	70.37	69.30	-24	17,838	-0.13%
2018/12/11	54	69.98	39	69.33	68.60	15	17,780	0.08%
2018/12/10	72	69.58	22	69.12	69.60	50	17,754	0.28%
2018/12/07	39	74.50	8	73.61	72.70	31	17,516	0.18%
2018/12/06	27	74.93	51	73.75	74.10	-24	17,515	-0.14%
2018/12/05	36	78.34	30	79.22	78.00	6	17,395	0.03%
2018/12/04	67.1	82.91	5	83.18	82.10	62.1	17,367	0.36%
2018/12/03	63.1	85.95	20	88.06	85.20	43.1	17,253	0.25%
2018/11/30	47.1	84.33	20	84.88	84.50	27.1	16,574	0.16%
2018/11/29	30	84.72	58	83.60	85.80	-28	16,135	-0.17%
2018/11/28	30	77.16	15	80.11	79.90	15	15,623	0.10%
2018/11/27	20	74.89	28	75.28	76.00	-8	15,145	-0.05%
2018/11/26	5	73.50	7	73.90	73.50	-2	14,850	-0.01%
2018/11/23	29	73.42	15	74.53	72.00	14	14,732	0.10%
2018/11/22	30	74.72	15	76.17	72.80	15	14,384	0.10%
2018/11/21	10	73.46	73	74.45	77.50	-63	13,991	-0.45%
2018/11/20	1	69.20	24	70.01	70.50	-23	13,555	-0.17%
2018/11/19	21	69.24	6	69.93	70.10	15	13,594	0.11%
2018/11/16	9	70.42	13	70.08	69.00	-4	13,591	-0.03%
2018/11/15	3	68.87	11	69.02	70.00	-8	13,639	-0.06%
2018/11/14	30	70.28	128	69.44	68.00	-98	13,554	-0.72%	大賣/
2018/11/13	25	67.42	17	68.18	71.50	8	13,511	0.06%
2018/11/12	43	67.30	9	68.52	69.00	34	13,388	0.25%
2018/11/09	61	66.79	43	67.52	67.50	18	13,312	0.14%
2018/11/08	116	67.77	130	68.76	66.20	-14	13,209	-0.11%	大買/大賣/
2018/11/07	11	67.40	54	67.61	69.80	-43	12,822	-0.34%
2018/11/06	94	66.64	32	63.93	63.50	62	12,780	0.49%
2018/11/05	27	66.54	4	66.95	67.40	23	12,809	0.18%
2018/11/02	64	65.93	24	66.53	66.40	40	12,814	0.31%
2018/11/01	13	62.39	35	61.95	63.30	-22	12,502	-0.18%
2018/10/30	18	51.00	42	51.88	52.40	-24	12,483	-0.19%
2018/10/29	3	48.75	11	49.77	51.80	-8	12,405	-0.06%
2018/10/26	60	48.51	39	48.84	47.10	21	12,467	0.17%
2018/10/25	19	51.37	48	50.60	50.40	-29	12,546	-0.23%
2018/10/24	32	56.32	39	56.30	56.00	-7	12,412	-0.06%
2018/10/23	7	59.47	6	58.72	58.30	1	12,263	0.01%
2018/10/22	6	61.68	4	62.08	61.90	2	12,230	0.02%
2018/10/19	11	62.26	3	62.03	61.80	8	12,158	0.07%
2018/10/18	10	65.68	9	66.02	65.30	1	12,057	0.01%
2018/10/17	1	65.00	11	65.72	65.20	-10	11,952	-0.08%
2018/10/16	18	65.17	19	65.77	64.00	-1	11,921	-0.01%
2018/10/15	25	63.78	13	63.41	63.10	12	11,781	0.10%
2018/10/12	11	63.82	5	64.22	64.10	6	11,722	0.05%
2018/10/11	14	63.84	6	64.80	63.50	8	11,552	0.07%
2018/10/09	1	71.50	3	69.53	70.50	-2	11,443	-0.02%
2018/10/08	21	67.48	19	67.84	68.00	2	11,287	0.02%
2018/10/05	26	71.20	6	71.65	70.00	20	11,098	0.18%
2018/10/04	2	75.30	5	74.92	75.80	-3	10,937	-0.03%
2018/10/03	25	75.67	12	74.98	74.90	13	10,944	0.12%
2018/10/02	7	79.56	2	79.85	78.50	5	10,874	0.05%
2018/10/01	5	79.58	8	79.44	79.90	-3	10,996	-0.03%
2018/09/28	4	79.08	8	79.06	78.40	-4	11,180	-0.04%
2018/09/27	20	78.90	28	78.33	77.30	-8	11,181	-0.07%
2018/09/26	32	77.30	26	77.83	79.50	6	11,262	0.05%
2018/09/25	90	81.32	49	79.91	78.10	41	11,179	0.37%
2018/09/21	57	78.10	68	79.06	81.50	-11	10,708	-0.10%
2018/09/20	12	75.32	9	74.76	74.60	3	10,431	0.03%
2018/09/19	18	76.47	34	75.45	74.30	-16	10,444	-0.15%
2018/09/18	7	72.76	6	72.35	73.90	1	10,448	0.01%
2018/09/17	27	74.11	16	74.36	74.70	11	10,570	0.10%
2018/09/14	12	71.07	24	71.00	72.10	-12	10,320	-0.12%
2018/09/13	3	65.40	4	66.03	65.60	-1	10,254	-0.01%
2018/09/12	57	66.64	41	64.57	64.40	16	10,255	0.16%
2018/09/11	10	69.62	5	69.48	69.50	5	10,055	0.05%
2018/09/10	30	72.82	8	70.03	69.50	22	9,872	0.22%
2018/09/07	12	78.83	4	76.80	77.20	8	9,740	0.08%
2018/09/06	0	0.00	3	85.00	85.00	-3	9,688	-0.03%
2018/09/05	4	84.05	4	84.63	84.30	0	9,854	0.00%
2018/09/04	6	83.33	8	84.19	84.40	-2	10,053	-0.02%
2018/09/03	12	84.95	6	83.43	83.80	6	10,218	0.06%
2018/08/31	8	86.46	5	88.00	88.00	3	10,583	0.03%
2018/08/30	5	88.06	12	89.17	87.50	-7	10,763	-0.07%
2018/08/29	15	86.85	4	86.95	87.40	11	11,085	0.10%
2018/08/28	5	88.00	19	87.58	87.40	-14	11,507	-0.12%
2018/08/27	2	87.55	2	87.60	88.20	0	11,612	0.00%
2018/08/24	7	83.54	7	84.39	84.50	0	11,737	0.00%
2018/08/23	7	86.26	1	85.80	85.20	6	12,123	0.05%
2018/08/22	48	84.83	48	85.63	87.30	0	12,328	0.00%
2018/08/21	9	85.68	12	86.46	86.60	-3	12,292	-0.02%
2018/08/20	29	85.17	19	85.34	84.20	10	12,374	0.08%
2018/08/17	8	92.58	10	91.70	90.20	-2	12,304	-0.02%
2018/08/16	10	89.96	14	91.49	92.80	-4	12,390	-0.03%
2018/08/15	9	89.89	10	90.54	90.30	-1	12,514	-0.01%
2018/08/14	22	89.11	18	90.23	91.50	4	12,602	0.03%
2018/08/13	20.1	88.64	8	88.43	88.40	12.1	12,638	0.10%
2018/08/10	10	95.59	8	93.31	93.00	2	12,649	0.02%
2018/08/09	20	96.34	7	97.29	96.10	13	12,911	0.10%
2018/08/08	31	97.81	19	97.75	95.60	12	13,595	0.09%
2018/08/07	1	102.00	9	102.67	102.50	-8	13,996	-0.06%
2018/08/06	3	97.83	11	98.68	99.50	-8	14,580	-0.05%
2018/08/03	5	93.92	7	94.84	97.00	-2	15,125	-0.01%
2018/08/02	83.1	95.64	52	95.30	92.00	31.1	15,089	0.21%
2018/08/01	41	100.62	46	100.45	99.20	-5	15,010	-0.03%
2018/07/31	2	107.25	0	0.00	105.00	2	15,036	0.01%
2018/07/30	4	108.25	8	107.06	107.00	-4	15,173	-0.03%
2018/07/27	1	110.00	1	113.00	113.00	0	15,325	0.00%
2018/07/26	4	113.25	0	0.00	110.00	4	15,574	0.03%
2018/07/24	1	112.00	3	108.50	112.00	-2	15,928	-0.01%
2018/07/23	2	108.25	11	108.00	108.00	-9	16,091	-0.06%
2018/07/20	4	117.50	9	116.94	115.00	-5	16,295	-0.03%
2018/07/19	4	114.13	2	115.50	115.50	2	16,418	0.01%
2018/07/18	1	116.00	3	113.83	109.50	-2	16,549	-0.01%
2018/07/17	3	114.83	0	0.00	115.00	3	16,632	0.02%
2018/07/16	1	117.00	3	115.67	116.50	-2	16,937	-0.01%
2018/07/13	2	116.25	2	115.50	114.50	0	17,483	0.00%
2018/07/12	1.1	115.48	0	0.00	116.00	1.1	17,768	0.01%
2018/07/10	1	117.00	1	115.50	115.00	0	18,706	0.00%
2018/07/09	1	114.00	3	115.33	114.00	-2	19,373	-0.01%
2018/07/06	10	109.85	13	110.65	117.50	-3	19,510	-0.02%
2018/07/05	5	108.00	3	107.50	107.00	2	19,568	0.01%
2018/07/04	6	108.67	5	109.20	107.00	1	19,769	0.01%
2018/07/03	3	117.00	0	0.00	115.50	3	20,025	0.01%
2018/07/02	5	117.50	2.2	116.39	115.50	2.8	20,029	0.01%
2018/06/28	1	124.00	0	0.00	123.00	1	20,003	0.00%
2018/06/27	3	125.67	6	125.25	128.00	-3	20,283	-0.01%
2018/06/26	5	128.10	3	129.00	125.00	2	20,572	0.01%
2018/06/22	1	125.00	1	124.50	124.00	0	20,571	0.00%
2018/06/21	4	127.13	7	126.21	129.00	-3	20,592	-0.01%
2018/06/20	6	120.92	11	121.14	123.00	-5	20,819	-0.02%
2018/06/19	2	124.00	1	124.50	124.00	1	21,083	0.00%
2018/06/15	0	127.50	8	127.00	128.00	-8	21,343	-0.04%
2018/06/14	1	126.04	8.4	126.96	127.50	-7.3	21,757	-0.03%
2018/06/13	0	127.50	6	124.92	127.50	-6	22,584	-0.03%
2018/06/12	34	128.51	13	128.15	128.00	21	22,755	0.09%
2018/06/11	4	124.13	7	123.57	125.50	-3	22,574	-0.01%
2018/06/08	25	118.16	30	118.78	120.50	-5	22,440	-0.02%
2018/06/07	10.1	125.75	7	126.50	125.00	3.1	22,077	0.01%
2018/06/06	48	126.04	16	125.16	128.00	32	22,058	0.15%
2018/06/05	31	129.03	23	127.87	122.50	8	21,956	0.04%
2018/06/04	9	136.06	14	135.93	136.00	-5	21,514	-0.02%
2018/06/01	10	139.05	11	138.00	137.00	-1	21,474	0.00%
2018/05/31	20	143.43	47	145.43	141.00	-27	21,435	-0.13%
2018/05/30	8	144.06	15	143.50	143.00	-7	20,992	-0.03%
2018/05/29	2.1	142.76	6	144.58	143.00	-4	20,769	-0.02%
2018/05/28	12	142.17	12	143.50	142.00	0	20,607	0.00%
2018/05/25	29	140.59	7	140.79	140.00	22	20,488	0.11%
2018/05/24	20	137.00	22	138.02	138.00	-2	20,424	-0.01%
2018/05/23	3	136.33	5	137.90	137.00	-2	20,377	-0.01%
2018/05/22	0	0.00	1	140.00	136.50	-1	20,225	0.00%
2018/05/21	6	139.67	10.1	139.76	141.00	-4.1	20,225	-0.02%
2018/05/18	38	138.96	15.4	137.67	139.00	22.6	20,217	0.11%
2018/05/17	11	137.73	11	137.95	136.50	0	20,166	0.00%
2018/05/16	69	146.49	73	147.72	141.50	-4	20,054	-0.02%
2018/05/15	53	143.78	49	143.47	141.00	4	19,651	0.02%
2018/05/14	32	148.45	36.7	145.74	151.00	-4.7	19,438	-0.02%
2018/05/11	24	139.65	14.1	139.24	137.50	10	18,840	0.05%
2018/05/10	24	133.44	15.1	131.75	135.50	8.9	18,366	0.05%
2018/05/09	16	131.31	12	132.92	131.00	4	18,655	0.02%
2018/05/08	11	133.63	5	134.60	132.00	6	18,633	0.03%
2018/05/07	7	131.36	2	131.00	131.00	5	18,638	0.03%
2018/05/04	3	126.50	8	127.19	127.00	-5	18,647	-0.03%
2018/05/03	5	133.78	21	134.64	130.50	-16	19,036	-0.08%
2018/05/02	9	133.00	12.1	135.08	134.50	-3.1	19,101	-0.02%
2018/04/30	13.1	130.26	7	129.79	129.00	6.1	19,276	0.03%
2018/04/27	5	133.90	13.1	132.72	131.00	-8.1	19,738	-0.04%
2018/04/26	16	128.22	10	127.95	128.50	6	20,196	0.03%
2018/04/25	8	124.81	10	124.50	124.00	-2	20,437	-0.01%
2018/04/24	2	120.50	1	121.00	120.50	1	20,453	0.01%
2018/04/23	3	131.00	2	132.50	128.00	1	20,274	0.00%
2018/04/20	9.1	134.55	5	134.50	133.00	4.1	20,187	0.02%
2018/04/19	14	138.36	16.1	138.47	138.50	-2.1	19,928	-0.01%
2018/04/18	21.1	130.89	22	131.66	133.00	-1	19,375	0.00%
2018/04/17	8	130.94	11	134.05	127.50	-3	19,068	-0.02%
2018/04/16	17	133.82	25	135.22	139.00	-8	18,751	-0.04%
2018/04/13	22	126.05	14.1	127.58	130.00	8	18,183	0.04%
2018/04/12	4	118.63	45.1	118.52	120.00	-41.1	17,461	-0.24%
2018/04/11	3	118.17	9.1	118.97	116.50	-6.1	17,297	-0.04%
2018/04/10	18.1	116.63	35	116.83	115.50	-17	17,082	-0.10%
2018/04/09	40.1	109.26	29.1	109.50	115.50	11	17,027	0.06%
2018/04/03	3.1	105.51	1	105.50	105.50	2.1	16,574	0.01%
2018/04/02	1.1	106.43	1.2	106.30	105.00	-0.1	16,475	0.00%
2018/03/31	0.1	106.50	1	107.00	106.50	-1	16,428	-0.01%
2018/03/30	17.1	109.64	9	108.56	107.50	8.1	16,426	0.05%
2018/03/29	4	108.88	17.2	108.23	107.50	-13.2	16,147	-0.08%
2018/03/28	12.1	102.00	0	0.00	102.00	12.1	15,663	0.08%
2018/03/27	13.1	104.73	34	103.81	104.50	-21	15,543	-0.13%
2018/03/26	8	100.14	3.1	100.98	100.50	4.9	15,389	0.03%
2018/03/23	21.1	100.27	32	99.38	99.10	-11	15,300	-0.07%
2018/03/22	58	108.96	30.1	110.33	105.50	28	14,998	0.19%
2018/03/21	6	107.58	10.1	107.30	107.00	-4.1	14,641	-0.03%
2018/03/20	19	105.68	19.1	107.91	111.00	-0.1	14,362	0.00%
2018/03/19	35	105.30	131.1	105.86	105.50	-96.1	13,950	-0.69%	大賣/
2018/03/16	136	100.03	44	99.02	98.80	92	13,064	0.70%	大買/
2018/03/15	1	95.80	5	95.86	96.10	-4	12,772	-0.03%
2018/03/14	0	0.00	3	95.53	95.80	-3	12,853	-0.02%
2018/03/13	3	98.17	4	97.83	97.20	-1	13,013	-0.01%
2018/03/12	23.1	97.76	22	97.82	97.30	1.1	13,020	0.01%
2018/03/09	21.1	95.38	19	94.94	95.60	2.1	12,930	0.02%
2018/03/08	4.1	91.63	6	92.18	91.80	-2	12,835	-0.02%
2018/03/07	10	91.60	9	91.40	90.90	1	12,893	0.01%
2018/03/06	27	91.46	36	90.81	91.50	-9	13,000	-0.07%
2018/03/05	7	88.29	3	87.80	87.50	4	13,032	0.03%
2018/03/02	6	88.07	4	88.58	88.90	2	13,097	0.02%
2018/03/01	4	89.03	2.1	89.10	89.10	1.9	13,126	0.01%
2018/02/27	9.1	90.53	8	91.19	89.80	1.1	13,196	0.01%
2018/02/26	6	91.73	2	94.30	90.80	4	13,182	0.03%
2018/02/23	13	94.32	11	93.61	92.30	2	13,170	0.02%
2018/02/22	7	93.41	19	92.98	93.60	-12	13,360	-0.09%
2018/02/21	20	92.09	10	92.37	93.80	10	13,935	0.07%
2018/02/12	9	88.49	1	88.50	88.00	8	13,860	0.06%
2018/02/09	19	89.28	9	89.30	89.00	10	13,859	0.07%
2018/02/08	15	94.39	24	93.22	93.70	-9	13,774	-0.07%
2018/02/07	8	97.93	11	98.42	96.10	-3	13,596	-0.02%
2018/02/06	8	95.66	80	97.18	92.50	-72	13,462	-0.53%
2018/02/05	82.1	99.89	19	98.12	101.50	63.1	13,530	0.47%
2018/02/02	8.1	100.47	8	100.18	99.90	0.1	13,821	0.00%
2018/02/01	45.1	104.18	27	103.65	102.00	18.1	13,956	0.13%
2018/01/31	3	99.77	106	98.74	101.50	-103	13,751	-0.75%	大賣/鉅額交易
2018/01/30	44	99.82	25.2	100.88	100.50	18.9	13,742	0.14%
2018/01/29	83	97.98	9	97.51	99.50	74	13,513	0.55%
2018/01/26	32	99.27	114	99.73	94.40	-82	13,519	-0.61%	大賣/
2018/01/25	12	98.97	17	99.17	100.00	-5	13,241	-0.04%
2018/01/24	11.1	99.48	16.1	98.85	99.00	-5	13,005	-0.04%
2018/01/23	62.1	98.93	56.1	98.41	97.50	6	12,675	0.05%
2018/01/22	28	93.38	53	96.02	97.60	-25	12,323	-0.20%
2018/01/19	42.1	86.96	57.2	87.56	88.80	-15.1	12,166	-0.12%
2018/01/18	34.2	84.00	15.5	83.94	83.70	18.7	11,858	0.16%
2018/01/16	8	82.19	0	0.00	81.50	8	12,388	0.06%
2018/01/15	0	0.00	0.2	81.60	81.90	-0.2	12,650	0.00%
2018/01/12	1	80.00	7	80.49	80.00	-6	13,230	-0.05%
2018/01/11	2	78.50	0	0.00	79.10	2	13,565	0.01%
2018/01/10	17	79.30	1	81.00	79.00	16	13,939	0.11%
2018/01/09	10.1	82.54	5	81.60	81.50	5.1	14,253	0.04%
2018/01/08	1.1	81.29	0	0.00	81.20	1.1	14,810	0.01%
2018/01/05	10.1	82.87	5	82.58	81.70	5.1	15,666	0.03%
2018/01/04	46.1	81.09	6	81.37	81.40	40.1	16,200	0.25%
2018/01/03	70.1	80.58	48	80.55	81.60	22.1	16,207	0.14%
2018/01/02	0	0.00	1	76.10	76.30	-1	16,057	-0.01%