新日興 (3376)-富邦-建國券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
199.5
漲跌
▲4.5
漲幅
+2.31%
成交量
6,577張
產業
上市電子零組件類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

新日興 (3376)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4.3	200.86	7.5	199.37	199.50	-3.2	4,028	-0.08%
2024/12/02	5.5	196.95	14	198.21	195.00	-8.5	3,983	-0.21%
2024/11/29	2.1	189.86	21.1	192.59	193.50	-19	3,965	-0.48%
2024/11/28	6.1	182.52	5.1	184.86	183.50	1	4,075	0.02%
2024/11/27	14.2	187.14	3.1	188.15	186.00	11.1	4,100	0.27%
2024/11/26	8.2	193.58	0.5	195.00	191.00	7.7	4,222	0.18%
2024/11/25	1.2	196.00	1.1	193.11	192.50	0.1	4,272	0.00%
2024/11/22	9.1	193.96	22.9	195.26	195.00	-13.8	4,318	-0.32%
2024/11/21	8	189.50	4.1	189.87	189.00	3.9	4,342	0.09%
2024/11/20	2.4	188.94	21.2	188.24	188.00	-18.8	4,415	-0.43%
2024/11/19	15.3	186.54	8	189.56	190.00	7.2	4,478	0.16%
2024/11/18	1.2	180.58	1	178.50	185.00	0.2	4,454	0.00%
2024/11/15	9.4	181.43	9	183.83	180.00	0.4	4,505	0.01%
2024/11/14	71.1	187.14	64.8	185.48	185.00	6.2	4,561	0.14%
2024/11/13	10	179.56	35.3	181.32	185.00	-25.3	4,541	-0.56%
2024/11/12	9.1	167.02	8	170.94	168.50	1.1	4,567	0.02%
2024/11/11	17.3	172.02	1	172.50	172.50	16.3	4,620	0.35%
2024/11/08	5.2	178.38	0	178.24	176.50	5.1	4,692	0.11%
2024/11/07	10.1	180.50	5.2	180.95	183.00	4.8	4,817	0.10%
2024/11/06	0	0.00	0.2	173.50	175.50	-0.2	4,938	0.00%
2024/11/05	1.5	173.08	2	173.00	173.00	-0.5	5,042	-0.01%
2024/11/04	2.1	176.99	0	0.00	175.00	2.1	5,305	0.04%
2024/11/01	3	177.50	1	174.00	178.50	2	5,622	0.04%
2024/10/30	0	0.00	0.5	175.86	175.50	-0.5	5,799	-0.01%
2024/10/29	5.3	175.84	1.5	174.50	176.50	3.8	5,954	0.06%
2024/10/28	2.1	183.95	9	182.22	182.50	-6.9	6,152	-0.11%
2024/10/25	5	180.91	0.6	181.94	180.50	4.5	6,255	0.07%
2024/10/24	2.1	182.56	1	184.50	182.50	1.1	6,405	0.02%
2024/10/23	9.1	188.06	5	188.60	186.00	4.1	6,591	0.06%
2024/10/22	4.6	190.68	0	191.50	192.50	4.5	6,832	0.07%
2024/10/21	1	186.50	1	187.50	188.00	0	6,961	0.00%
2024/10/18	16.7	183.90	5.1	181.57	185.50	11.6	7,144	0.16%
2024/10/17	0.1	183.50	1	182.00	183.50	-0.9	7,172	-0.01%
2024/10/16	32.5	181.41	0.2	180.50	180.50	32.3	7,266	0.44%
2024/10/15	11	188.68	3	187.34	187.00	8	7,263	0.11%
2024/10/14	4.5	189.20	2	191.00	187.00	2.5	7,261	0.03%
2024/10/11	1.1	192.09	14.1	190.32	192.50	-13	7,252	-0.18%
2024/10/09	0.1	188.26	2.1	185.55	185.50	-2	7,345	-0.03%
2024/10/08	0.1	188.00	0.3	187.69	187.00	-0.2	7,498	0.00%
2024/10/07	1.1	188.66	1.1	191.33	188.50	0	7,532	0.00%
2024/10/04	25.6	189.06	5	192.00	187.00	20.6	7,586	0.27%
2024/10/01	6.5	196.31	1	199.98	201.00	5.5	7,542	0.07%
2024/09/30	10.1	199.50	2	201.00	198.00	8.1	7,611	0.11%
2024/09/27	1.8	204.09	3.6	205.63	203.00	-1.8	7,847	-0.02%
2024/09/26	4.1	208.84	1	208.00	206.50	3.1	7,977	0.04%
2024/09/25	2	212.39	15.4	214.76	212.00	-13.4	8,015	-0.17%
2024/09/24	7.1	203.57	5	202.91	202.00	2.1	8,013	0.03%
2024/09/23	5.3	211.36	4.2	209.86	209.00	1.1	8,091	0.01%
2024/09/20	29.9	213.37	23.5	208.73	209.00	6.4	8,202	0.08%
2024/09/19	7	208.66	13.5	213.22	215.50	-6.5	8,193	-0.08%
2024/09/18	4.4	200.57	27.1	201.65	200.50	-22.7	8,166	-0.28%
2024/09/16	3.4	194.35	3	193.50	192.50	0.4	8,161	0.01%
2024/09/13	7.5	195.30	4.5	197.21	197.50	3	8,239	0.04%
2024/09/12	7.1	194.62	10	195.85	196.50	-2.9	8,526	-0.03%
2024/09/11	23.3	193.61	5	193.10	192.00	18.3	8,844	0.21%
2024/09/10	23.1	199.97	18	202.50	195.00	5.1	8,979	0.06%
2024/09/09	16.7	202.52	5	202.00	201.50	11.7	9,134	0.13%
2024/09/06	3.1	202.15	0	0.00	199.50	3.1	9,191	0.03%
2024/09/05	6	205.50	5	205.20	201.00	1	9,381	0.01%
2024/09/04	34.7	198.22	45	200.51	197.00	-10.3	9,637	-0.11%
2024/09/03	8.2	216.56	4	215.91	214.00	4.1	9,872	0.04%
2024/09/02	10.5	222.45	4.1	224.83	220.00	6.4	10,090	0.06%
2024/08/30	13.6	227.24	31.1	227.72	226.00	-17.5	10,246	-0.17%
2024/08/29	8.4	219.68	7.2	222.15	222.50	1.2	10,577	0.01%
2024/08/28	18.7	217.38	22	220.05	216.50	-3.3	10,799	-0.03%
2024/08/27	6.2	220.74	12	221.50	222.50	-5.8	10,839	-0.05%
2024/08/26	26.2	225.82	16.1	224.14	222.50	10.2	10,883	0.09%
2024/08/23	21.1	226.57	17.3	226.83	230.00	3.7	10,851	0.03%
2024/08/22	2.1	222.24	8.3	221.23	221.50	-6.2	10,778	-0.06%
2024/08/21	16.4	218.85	6.1	217.90	215.00	10.3	10,757	0.10%
2024/08/20	13	228.23	14.3	228.86	227.50	-1.4	10,701	-0.01%
2024/08/19	21.3	230.16	14.1	229.96	229.50	7.2	10,776	0.07%
2024/08/16	8.1	229.65	21	229.14	227.00	-12.9	11,046	-0.12%
2024/08/15	17.8	226.98	28.3	226.51	225.00	-10.5	11,125	-0.09%
2024/08/14	3	219.49	19.2	219.11	222.00	-16.1	11,337	-0.14%
2024/08/13	4	211.74	40.5	213.84	217.00	-36.4	11,389	-0.32%
2024/08/12	25	209.86	32	209.70	209.00	-7	11,370	-0.06%
2024/08/09	3.3	210.35	13.9	210.53	207.50	-10.6	11,448	-0.09%
2024/08/08	20.2	200.84	6	201.00	199.00	14.2	11,424	0.12%
2024/08/07	23.1	188.72	11.2	194.60	201.50	11.9	11,418	0.10%
2024/08/06	58.7	189.69	93	184.38	183.50	-34.3	11,580	-0.30%
2024/08/05	17.1	188.55	12	188.68	194.50	5	11,715	0.04%
2024/08/02	25.6	201.92	9	207.33	198.00	16.6	11,629	0.14%
2024/08/01	7.1	214.07	8	214.06	217.50	-1	11,550	-0.01%
2024/07/31	37.7	212.27	17	212.23	211.00	20.7	11,443	0.18%
2024/07/30	20.1	219.08	3	221.33	226.00	17.1	11,257	0.15%
2024/07/29	29.1	230.53	17	230.18	226.00	12.1	11,205	0.11%
2024/07/26	13.1	234.11	22.1	238.14	230.50	-9	11,259	-0.08%
2024/07/23	3	224.01	19.7	229.33	235.00	-16.7	11,136	-0.15%
2024/07/22	30.3	214.24	3	213.66	215.00	27.3	10,883	0.25%
2024/07/19	18.4	239.61	20.1	238.82	236.50	-1.7	10,743	-0.02%
2024/07/18	9.2	225.95	6	225.58	230.00	3.2	10,562	0.03%
2024/07/17	12.9	231.47	8.2	233.81	233.00	4.7	10,514	0.04%
2024/07/16	22	228.86	14.3	229.23	229.50	7.7	10,431	0.07%
2024/07/15	1	224.00	6.3	224.32	225.00	-5.3	10,416	-0.05%
2024/07/12	1.1	222.03	1	224.01	223.00	0.1	10,414	0.00%
2024/07/11	13.4	222.94	3	226.33	223.50	10.4	10,447	0.10%
2024/07/10	17.3	224.52	37.5	226.46	226.00	-20.3	10,423	-0.19%
2024/07/09	17.5	215.01	13	214.88	215.00	4.5	10,304	0.04%
2024/07/08	8.2	212.74	7	212.14	214.00	1.2	10,337	0.01%
2024/07/05	15.2	221.14	4	221.62	218.50	11.2	10,272	0.11%
2024/07/04	7.1	218.29	12	218.75	219.00	-4.9	10,293	-0.05%
2024/07/03	26.5	212.60	20.5	212.72	213.50	6	10,253	0.06%
2024/07/02	28.3	224.80	24.2	229.11	220.50	4.1	10,066	0.04%
2024/07/01	7.2	238.76	5.3	238.05	237.00	1.9	9,976	0.02%
2024/06/28	31.1	243.26	26.1	242.51	245.00	5	10,040	0.05%
2024/06/27	23.1	235.46	17.1	238.12	236.50	6.1	10,156	0.06%
2024/06/26	20	235.63	41.4	236.16	235.50	-21.3	10,308	-0.21%
2024/06/25	13.2	225.00	10.9	222.51	227.00	2.3	10,352	0.02%
2024/06/24	38.4	228.76	25	232.74	224.00	13.4	10,516	0.13%
2024/06/21	7.1	230.40	12.2	232.84	231.00	-5.1	10,562	-0.05%
2024/06/20	11.2	227.19	3	228.83	227.50	8.2	10,497	0.08%
2024/06/19	15.5	228.27	76.5	229.05	229.50	-61	10,397	-0.59%
2024/06/18	174.1	252.47	37.8	238.57	232.00	136.3	10,076	1.35%	大買/鉅額交易
2024/06/17	17.5	258.94	9.2	257.74	257.50	8.3	9,722	0.09%
2024/06/14	33.4	264.91	6	267.66	266.00	27.4	9,569	0.29%
2024/06/13	2	260.75	20	264.10	269.50	-18	9,316	-0.19%
2024/06/12	44.3	244.61	43.1	244.31	245.00	1.2	9,187	0.01%
2024/06/11	40	239.39	44.1	240.64	242.50	-4.1	8,981	-0.05%
2024/06/07	37.1	233.52	34	231.36	233.50	3	8,689	0.04%
2024/06/06	24.1	224.52	63	223.73	226.50	-38.9	8,348	-0.47%
2024/06/05	12	218.65	7.1	217.45	216.50	4.9	8,113	0.06%
2024/06/04	123.1	227.41	148.4	225.83	219.50	-25.3	7,971	-0.32%	大買/大賣/
2024/06/03	67.3	210.87	62.3	209.25	215.50	5	8,104	0.06%
2024/05/31	33	195.44	67	195.22	198.00	-34	8,188	-0.42%
2024/05/30	36.7	186.77	4	185.76	184.50	32.7	8,561	0.38%
2024/05/29	3.2	193.57	4	194.13	194.50	-0.8	8,941	-0.01%
2024/05/28	11.5	197.00	30.5	195.29	196.50	-19	9,302	-0.20%
2024/05/27	48.5	195.85	9.2	196.46	193.00	39.4	9,331	0.42%
2024/05/24	28.3	199.22	11	199.23	199.00	17.3	9,328	0.19%
2024/05/23	26.1	202.77	21.5	202.35	201.50	4.6	9,272	0.05%
2024/05/22	23.5	207.24	197.3	207.16	206.00	-173.8	9,184	-1.89%	大賣/鉅額交易
2024/05/21	170	198.22	11.2	193.65	191.50	158.8	9,064	1.75%	大買/鉅額交易
2024/05/20	28	196.68	55.9	198.03	195.00	-27.9	9,180	-0.30%
2024/05/17	7	184.57	24.4	184.70	188.50	-17.4	9,008	-0.19%
2024/05/16	11.7	177.53	4.2	178.34	177.00	7.5	9,046	0.08%
2024/05/15	30.1	185.12	117.7	186.99	180.50	-87.6	9,149	-0.96%	大賣/
2024/05/14	6.3	182.65	16	182.91	182.00	-9.7	9,293	-0.10%
2024/05/13	23	180.20	55	179.86	179.50	-32	9,712	-0.33%
2024/05/10	21.1	180.54	15	179.33	173.00	6.1	10,246	0.06%
2024/05/09	48.2	186.54	66.6	186.41	182.00	-18.4	10,443	-0.18%
2024/05/08	11.7	180.13	78	182.58	176.00	-66.4	10,351	-0.64%
2024/05/07	12	173.46	43.2	175.13	171.50	-31.2	10,276	-0.30%
2024/05/06	4	173.00	4	172.62	171.50	0	10,485	0.00%
2024/05/03	8.6	171.87	8	172.56	169.50	0.6	10,603	0.01%
2024/05/02	19	169.34	11	169.50	169.50	8	10,882	0.07%
2024/04/30	28.1	172.81	21.5	174.09	174.00	6.6	10,862	0.06%
2024/04/29	13	163.42	11	163.36	169.00	2	10,659	0.02%
2024/04/26	2	157.98	0	0.00	154.00	2	10,587	0.02%
2024/04/25	1	153.50	2	153.75	155.50	-1	10,586	-0.01%
2024/04/24	7	159.07	0	159.00	159.50	7	10,575	0.07%
2024/04/23	0	0.00	5	155.40	154.00	-5	10,578	-0.05%
2024/04/22	1.1	153.88	1	153.99	152.00	0.1	10,597	0.00%
2024/04/19	1	158.50	5.2	156.48	156.50	-4.2	10,630	-0.04%
2024/04/18	5	160.30	0	161.26	160.00	5	10,587	0.05%
2024/04/17	18.1	164.31	15	160.90	159.50	3.1	10,577	0.03%
2024/04/16	6.5	160.65	4	161.50	163.00	2.5	10,529	0.02%
2024/04/15	12.8	171.31	42	171.05	170.50	-29.2	10,458	-0.28%
2024/04/12	17.5	177.03	10	177.50	175.00	7.5	10,480	0.07%
2024/04/11	10.1	177.31	3	178.00	178.50	7.1	10,417	0.07%
2024/04/10	6.1	179.82	14	178.43	177.00	-7.9	10,426	-0.08%
2024/04/09	12	174.88	4	174.88	178.00	8	10,371	0.08%
2024/04/08	11	178.23	34	180.13	181.00	-23	10,322	-0.22%
2024/04/03	4	177.62	2.1	177.27	176.00	1.9	10,372	0.02%
2024/04/02	61	171.11	2	172.25	174.00	59	10,760	0.55%
2024/04/01	24.1	175.88	2	172.50	177.50	22	10,814	0.20%
2024/03/29	36	188.14	35.5	186.57	185.50	0.5	10,670	0.00%
2024/03/28	32	180.34	6	184.22	180.00	26	10,458	0.25%
2024/03/27	32.4	180.62	34.5	179.00	179.50	-2.1	10,257	-0.02%
2024/03/26	18.6	205.60	5	201.60	197.00	13.6	10,011	0.14%
2024/03/25	5.1	214.07	12.2	217.17	218.50	-7.1	9,855	-0.07%
2024/03/22	101	199.99	1	206.50	206.50	100	9,864	1.01%	大買/
2024/03/21	92	199.65	4	203.86	204.50	88	9,885	0.89%
2024/03/20	4.2	199.24	6	198.17	195.50	-1.9	9,888	-0.02%
2024/03/19	1	202.00	1.2	202.68	202.50	-0.2	9,910	0.00%
2024/03/18	0.1	206.50	3.8	205.20	206.00	-3.7	9,944	-0.04%
2024/03/15	10.2	201.88	1.3	204.38	199.00	8.9	10,007	0.09%
2024/03/14	1.1	199.55	9.1	199.44	199.00	-8.1	10,027	-0.08%
2024/03/13	3.4	193.30	20	195.40	193.50	-16.7	10,040	-0.17%
2024/03/12	5.1	202.03	3	202.17	201.00	2.1	10,024	0.02%
2024/03/11	4	202.63	3	202.17	203.50	1	10,052	0.01%
2024/03/08	12.5	201.86	4.9	206.38	198.00	7.6	10,048	0.08%
2024/03/07	232.3	220.17	363.3	221.36	220.00	-131	9,997	-1.31%	大買/大賣/鉅額交易
2024/03/06	28.8	222.91	420.5	223.57	218.50	-391.7	9,404	-4.17%	大賣/鉅額交易
2024/03/05	604.4	222.40	311.2	214.44	224.00	293.3	9,079	3.23%	大買/大賣/鉅額交易
2024/03/04	629.1	203.52	415.8	203.66	204.00	213.3	8,546	2.50%	大買/大賣/鉅額交易
2024/03/01	32.7	180.79	39.4	180.70	185.50	-6.7	8,146	-0.08%
2024/02/29	5	167.40	9.3	168.73	169.00	-4.3	7,767	-0.06%
2024/02/27	19.3	168.13	11	162.96	163.00	8.3	7,763	0.11%
2024/02/26	2	164.00	3	165.50	164.00	-1	7,822	-0.01%
2024/02/23	5.8	167.81	8	167.25	166.00	-2.2	7,870	-0.03%
2024/02/22	18.5	168.40	21	168.83	169.50	-2.5	7,928	-0.03%
2024/02/21	16.1	163.93	20	166.07	169.00	-3.9	7,852	-0.05%
2024/02/20	15.3	159.56	18	157.39	157.00	-2.8	7,836	-0.04%
2024/02/19	29.2	163.51	7.7	164.04	161.00	21.5	7,913	0.27%
2024/02/16	16.3	181.90	3.2	180.98	178.50	13.2	7,811	0.17%
2024/02/15	168.1	177.73	192.2	181.95	187.50	-24	7,681	-0.31%	大買/大賣/
2024/02/05	43.3	177.95	60.1	180.24	177.50	-16.9	7,442	-0.23%
2024/02/02	44	171.98	65	173.88	174.50	-21	7,096	-0.30%
2024/02/01	20.1	155.54	213.3	161.65	163.50	-193.3	6,668	-2.90%	大賣/鉅額交易
2024/01/31	21	143.91	59.6	146.76	149.00	-38.6	6,413	-0.60%
2024/01/30	25	142.64	14.1	143.97	141.00	10.9	6,282	0.17%
2024/01/29	11.1	143.45	21	144.05	145.00	-9.9	6,207	-0.16%
2024/01/26	15.5	137.24	8.5	137.07	137.00	7	5,977	0.12%
2024/01/25	14	136.97	273.5	139.22	137.50	-259.4	5,814	-4.46%	大賣/鉅額交易
2024/01/24	7	123.86	1.2	125.24	127.00	5.8	5,484	0.11%
2024/01/23	13	121.23	2	120.25	121.00	11	5,482	0.20%
2024/01/22	17.1	120.17	5	119.50	120.00	12.1	5,475	0.22%
2024/01/19	15	121.30	0	121.00	120.50	15	5,480	0.27%
2024/01/18	0.1	121.00	3	121.00	120.00	-2.9	5,479	-0.05%
2024/01/17	11.1	124.63	0	0.00	124.00	11.1	5,463	0.20%
2024/01/16	12.1	127.13	7	126.57	126.50	5.1	5,483	0.09%
2024/01/15	9	125.50	11.5	126.94	127.00	-2.5	5,460	-0.05%
2024/01/12	3	122.17	4	122.63	120.50	-1	5,399	-0.02%
2024/01/11	6	123.75	3	123.33	123.00	3	5,403	0.06%
2024/01/10	32	123.77	4	123.25	124.00	28	5,449	0.51%
2024/01/09	8.8	122.28	3	123.17	123.50	5.8	5,553	0.10%
2024/01/08	3	124.17	22	125.41	122.00	-19	5,573	-0.34%
2024/01/05	3	121.00	2	120.50	120.50	1	5,508	0.02%
2024/01/04	1.1	120.05	0	0.00	120.00	1.1	5,495	0.02%
2024/01/03	0.1	121.00	1	122.50	122.50	-0.9	5,476	-0.02%
2024/01/02	5	122.90	2.3	123.87	123.00	2.7	5,444	0.05%
2023/12/29	29.3	124.21	28	125.95	123.50	1.3	5,419	0.02%
2023/12/28	262.4	136.23	28.2	135.82	129.00	234.2	5,294	4.42%	大買/鉅額交易
2023/12/27	12	128.75	48.3	130.73	133.50	-36.3	4,818	-0.75%
2023/12/26	13.1	121.27	0	0.00	121.50	13.1	4,601	0.29%
2023/12/25	2	119.75	8	119.25	119.50	-6	4,494	-0.13%
2023/12/22	5	114.10	3	114.00	114.50	2	4,428	0.05%
2023/12/21	0.1	114.00	6.3	114.58	114.00	-6.2	4,416	-0.14%
2023/12/20	1	116.00	6	115.75	116.00	-5	4,379	-0.11%
2023/12/19	2.2	117.93	14.3	117.22	117.50	-12.1	4,343	-0.28%
2023/12/18	6.1	119.75	19.2	119.89	119.50	-13.1	4,287	-0.31%
2023/12/15	3	123.17	8.5	124.68	122.50	-5.5	4,244	-0.13%
2023/12/14	1.1	126.82	7	125.43	125.50	-5.9	4,224	-0.14%
2023/12/13	16	125.13	20	124.90	124.00	-4	4,184	-0.10%
2023/12/12	16.1	126.06	7	127.29	125.00	9.1	4,132	0.22%
2023/12/11	7	122.08	30	121.18	123.00	-23	4,053	-0.57%
2023/12/08	2	125.00	23	125.43	125.50	-21	4,014	-0.52%
2023/12/07	0	0.00	0	123.50	123.00	0	3,974	0.00%
2023/12/06	9	124.06	7	123.64	122.00	2	3,957	0.05%
2023/12/05	1.9	125.79	13	125.50	126.00	-11.1	3,905	-0.28%
2023/12/04	5.1	124.46	7	123.29	122.50	-1.9	3,868	-0.05%
2023/12/01	2.1	124.00	10	124.00	124.00	-7.9	3,848	-0.21%
2023/11/30	2	123.50	2	122.75	123.00	0	3,831	0.00%
2023/11/29	4	123.75	10	124.00	123.50	-6	3,791	-0.16%
2023/11/28	63	124.71	2	126.50	124.00	61	3,763	1.62%
2023/11/27	1	123.00	5	121.50	121.50	-4	3,652	-0.11%
2023/11/24	26	124.06	3	124.17	123.00	23	3,618	0.64%
2023/11/22	7.1	126.43	14.5	127.10	126.50	-7.4	3,371	-0.22%
2023/11/21	10.1	128.50	10.6	129.04	128.00	-0.5	3,278	-0.01%
2023/11/20	12.3	129.70	15.3	129.57	130.00	-3	3,161	-0.10%
2023/11/17	55.6	128.94	73.4	128.84	131.00	-17.8	3,000	-0.59%
2023/11/16	31.2	123.38	64.5	123.16	126.00	-33.3	2,719	-1.22%
2023/11/15	40.5	115.74	90	114.84	116.50	-49.6	2,433	-2.04%
2023/11/14	13.1	112.46	20	111.80	112.50	-6.9	2,295	-0.30%
2023/11/13	31.8	112.56	15	111.77	112.00	16.8	2,220	0.75%
2023/11/10	48	112.30	60.3	112.89	112.00	-12.3	2,126	-0.58%
2023/11/09	30	112.36	30.3	111.92	113.00	-0.3	1,924	-0.01%
2023/11/08	43.4	105.34	103.6	106.16	107.00	-60.1	1,662	-3.62%	大賣/
2023/11/07	63.1	102.86	55.3	103.29	102.50	7.8	1,432	0.55%
2023/11/06	13.1	98.44	11	99.19	98.80	2.1	1,238	0.17%
2023/11/03	15.3	96.46	22.1	97.95	97.10	-6.7	1,143	-0.59%
2023/11/02	25	93.20	1	93.60	93.80	24	1,043	2.30%
2023/11/01	3	92.33	0	0.00	92.20	3	1,023	0.29%
2023/10/31	2	92.80	10	93.25	92.50	-8	1,013	-0.79%
2023/10/30	14	91.29	1	92.00	91.60	13	967	1.34%
2023/10/27	8	93.16	21	92.50	92.30	-13	950	-1.37%
2023/10/26	1	91.40	6	93.23	92.50	-5	929	-0.54%
2023/10/25	0	0.00	13	92.86	92.50	-13	908	-1.43%
2023/10/24	24.2	92.12	6	93.02	92.10	18.2	902	2.02%
2023/10/23	52	92.19	9	92.21	92.40	43	855	5.02%
2023/10/20	7	90.11	4	91.28	91.90	3	830	0.36%
2023/10/19	30	91.31	57	91.77	91.00	-27	811	-3.33%
2023/10/18	59	91.81	26	91.39	90.70	33	790	4.18%
2023/10/17	11	90.61	25	91.32	91.00	-14	704	-1.99%
2023/10/16	5	87.96	39	87.16	87.90	-34	571	-5.95%
2023/10/13	0	0.00	1	83.80	84.20	-1	518	-0.19%
2023/10/11	0	0.00	1	83.50	83.40	-1	490	-0.20%
2023/10/05	1	80.40	0	0.00	80.50	1	472	0.21%
2023/10/03	4	80.35	0	0.00	80.40	4	455	0.88%
2023/09/28	2	80.15	0	0.00	80.20	2	445	0.45%
2023/09/27	1	80.20	0	0.00	80.50	1	445	0.22%
2023/09/22	2	80.10	0	0.00	80.70	2	442	0.45%
2023/09/21	4	80.53	0	0.00	80.70	4	436	0.92%
2023/09/20	13	82.56	4	82.60	82.00	9	426	2.11%
2023/09/19	22	83.53	0	0.00	83.20	22	422	5.20%
2023/09/15	2	83.70	1	83.80	83.60	1	417	0.24%
2023/09/14	7	83.70	2	84.00	84.00	5	413	1.21%
2023/09/13	1	84.60	16	84.56	84.60	-15	410	-3.65%
2023/09/11	4	82.05	0	0.00	82.10	4	401	1.00%
2023/09/08	8	82.90	0	0.00	82.60	8	395	2.02%
2023/09/07	12	84.26	1	84.40	83.70	11	397	2.77%
2023/09/06	8	84.74	0	0.00	84.60	8	395	2.02%
2023/09/05	0	0.00	15	85.83	85.30	-15	393	-3.81%
2023/09/04	9	83.89	6	84.08	84.10	3	383	0.78%
2023/09/01	5	85.80	6	85.80	85.50	-1	379	-0.26%
2023/08/31	0	83.20	0	0.00	82.70	0	368	0.00%
2023/08/30	0	0.00	0	83.00	82.90	0	368	-0.01%
2023/08/24	5	79.24	0	0.00	79.30	5	375	1.33%
2023/08/23	8	79.35	0	0.00	79.30	8	373	2.14%
2023/08/22	11	80.06	0.6	80.60	79.80	10.4	374	2.77%
2023/08/18	1	80.40	0	0.00	80.40	1	374	0.27%
2023/08/17	11	80.58	0	0.00	81.00	11	376	2.92%
2023/08/14	3	81.60	5	81.90	81.00	-2	385	-0.52%
2023/08/11	1	84.20	0	0.00	83.80	1	388	0.26%
2023/08/09	6	85.03	0	0.00	85.00	6	427	1.40%
2023/08/08	0	0.00	1	84.40	84.70	-1	469	-0.21%
2023/08/01	0	0.00	0.5	84.40	84.30	-0.5	491	-0.10%
2023/07/31	2	85.20	0	0.00	84.80	2	487	0.41%
2023/07/28	1	86.00	0	0.00	86.10	1	480	0.21%
2023/07/27	0.1	85.90	1	85.60	86.40	-0.9	475	-0.19%
2023/07/26	1	90.60	4	90.53	90.70	-3	465	-0.64%
2023/07/25	5	89.50	1	89.60	90.00	4	452	0.88%
2023/07/24	4	89.53	0	0.00	89.40	4	446	0.90%
2023/07/21	0	0.00	7	90.70	90.70	-7	439	-1.59%
2023/07/20	1	89.50	0	0.00	89.50	1	431	0.23%
2023/07/19	2	89.50	2	89.80	89.30	0	431	0.00%
2023/07/17	0	0.00	1	89.20	89.40	-1	423	-0.24%
2023/07/13	5	89.50	0	0.00	89.50	5	423	1.18%
2023/07/12	0	0.00	11	88.94	89.10	-11	425	-2.59%
2023/07/10	7	88.14	0	0.00	88.00	7	423	1.65%
2023/07/06	1	90.30	0	0.00	90.00	1	426	0.23%
2023/07/05	1	89.90	0	0.00	89.70	1	432	0.23%
2023/07/04	1	89.90	0	0.00	89.90	1	431	0.23%
2023/07/03	4	90.13	0	0.00	90.20	4	430	0.93%
2023/06/30	0	0.00	8	90.50	90.40	-8	428	-1.88%
2023/06/28	2	89.90	1.2	89.83	90.00	0.8	428	0.20%
2023/06/27	3	90.07	0	0.00	89.60	3	427	0.70%
2023/06/21	1.1	90.03	0	0.00	90.40	1.1	426	0.26%
2023/06/19	0	91.30	0	0.00	90.60	0	427	0.00%
2023/06/13	2	92.10	2	92.00	92.80	0	423	0.00%
2023/06/12	0	0.00	0	92.00	91.80	0	421	0.00%
2023/06/08	0	0.00	1	91.10	91.10	-1	427	-0.23%
2023/06/07	0	0.00	2	92.00	91.80	-2	440	-0.45%
2023/06/06	0	0.00	1	92.50	92.20	-1	447	-0.22%
2023/06/05	2	94.20	3	94.20	93.60	-1	445	-0.22%
2023/06/02	1	93.70	3	93.90	93.70	-2	446	-0.45%
2023/06/01	1	93.90	1	94.10	93.90	0	448	0.00%
2023/05/31	5	93.40	7	92.43	93.40	-2	446	-0.45%
2023/05/29	7	91.99	0	0.00	91.50	7	442	1.58%
2023/05/26	2	90.95	0	0.00	90.90	2	443	0.45%
2023/05/25	0	0.00	2	91.80	91.70	-2	444	-0.45%
2023/05/23	0	0.00	5	92.50	92.40	-5	448	-1.12%
2023/05/22	6	92.55	1	93.00	92.50	5	476	1.05%
2023/05/19	2	92.70	0	0.00	92.60	2	488	0.41%
2023/05/18	0	0.00	4	92.10	92.50	-4	485	-0.82%
2023/05/16	5	92.90	2	92.55	92.60	3	471	0.64%
2023/05/15	4	92.40	11	92.50	92.00	-7	458	-1.53%
2023/05/12	1	91.80	2	91.80	91.50	-1	436	-0.23%
2023/05/11	3	89.53	2	89.00	89.00	1	391	0.26%
2023/05/09	1	87.70	2	87.30	87.50	-1	370	-0.27%
2023/05/08	2	87.00	0	0.00	87.90	2	373	0.53%
2023/05/04	4	86.50	0	0.00	86.50	4	389	1.03%
2023/05/03	3	87.30	0	0.00	87.00	3	397	0.76%
2023/05/02	1	87.10	1	87.50	87.60	0	402	0.00%
2023/04/27	3	86.77	0	0.00	86.70	3	403	0.74%
2023/04/17	0	0.00	2	89.50	89.10	-2	398	-0.50%
2023/04/14	1	89.80	0	0.00	89.70	1	396	0.25%
2023/04/13	2	89.50	0	0.00	89.30	2	396	0.50%
2023/04/12	0	0.00	9.2	89.05	90.00	-9.2	394	-2.32%
2023/04/11	0	0.00	2	89.00	89.00	-2	385	-0.52%
2023/04/10	9	89.00	1	88.90	89.00	8	384	2.08%
2023/04/07	0	0.00	1	88.00	88.00	-1	377	-0.27%
2023/03/30	0	0.00	1	87.20	86.90	-1	369	-0.27%
2023/03/29	0	0.00	2	85.70	85.80	-2	367	-0.54%
2023/03/27	0	0.00	3	86.60	86.60	-3	368	-0.81%
2023/03/24	0	0.00	2	86.70	87.00	-2	376	-0.53%
2023/03/22	0	86.80	2	86.80	87.20	-2	380	-0.53%
2023/03/21	4	85.90	1	86.10	85.70	3	374	0.80%
2023/03/15	2.2	84.70	0	0.00	84.50	2.2	370	0.58%
2023/03/14	2	84.70	0	0.00	84.50	2	369	0.54%
2023/03/13	1	84.90	0	0.00	85.60	1	368	0.27%
2023/03/10	7	86.19	0	0.00	85.70	7	361	1.94%
2023/03/09	2	89.00	1	89.20	89.00	1	348	0.29%
2023/03/07	8	89.60	1	90.70	90.00	7	338	2.07%
2023/03/06	3	89.57	5	90.22	90.00	-2	337	-0.59%
2023/03/03	0	0.00	1	89.10	89.00	-1	330	-0.30%
2023/03/01	6	89.53	5	89.74	89.60	1	326	0.31%
2023/02/24	4	88.98	0	0.00	89.00	4	322	1.24%
2023/02/23	1	89.80	0	0.00	89.50	1	319	0.31%
2023/02/22	1	89.80	0	0.00	90.00	1	316	0.32%
2023/02/21	0	0.00	7	90.06	89.70	-7	311	-2.25%
2023/02/20	6	90.62	4	91.93	89.30	2	311	0.64%
2023/02/17	0	0.00	3	88.17	90.30	-3	288	-1.04%
2023/02/10	10	85.52	0	0.00	85.40	10	278	3.58%
2023/02/09	0	86.70	0	0.00	86.60	0	286	0.01%
2023/02/08	0	86.40	0	0.00	86.40	0	283	0.01%
2023/02/07	0	0.00	1	86.00	86.50	-1	283	-0.35%
2023/02/06	0	85.60	0	0.00	85.20	0	284	0.01%
2023/02/03	0	86.00	1	85.50	85.50	-1	280	-0.35%
2023/02/02	0	0.00	3	86.13	85.70	-3	274	-1.09%
2023/02/01	2	83.30	30	83.87	84.40	-28	266	-10.52%
2023/01/31	0	0.00	152	82.74	82.40	-152	257	-58.98%	大賣/鉅額交易
2023/01/30	1	83.10	0	0.00	83.00	1	252	0.40%
2023/01/09	0	0.00	5	82.90	82.90	-5	286	-1.74%
2023/01/03	0	0.00	0	82.00	82.40	0	312	0.00%
2022/12/30	0	0.00	2	82.05	81.60	-2	311	-0.64%
2022/12/26	0	0.00	5	80.92	81.00	-5	328	-1.52%
2022/12/23	0	0.00	2	80.60	80.70	-2	335	-0.60%
2022/12/20	2	80.35	5	80.40	80.30	-3	364	-0.82%
2022/12/19	1	81.30	0	0.00	81.30	1	377	0.27%
2022/12/16	6	81.42	0	0.00	81.30	6	383	1.56%
2022/12/14	0	0.00	1	84.70	84.50	-1	384	-0.26%
2022/12/12	0	0.00	1	84.10	84.00	-1	400	-0.25%
2022/12/09	0	0.00	1	84.10	83.70	-1	404	-0.25%
2022/12/08	1	82.80	5	82.60	83.80	-4	409	-0.98%
2022/12/06	2	84.15	0	0.00	83.40	2	419	0.48%
2022/11/30	1	83.90	2	84.15	84.70	-1	442	-0.23%
2022/11/28	1	82.60	0	0.00	83.90	1	449	0.22%
2022/11/25	1	83.80	0	0.00	83.30	1	450	0.22%
2022/11/24	1	83.00	0	0.00	83.40	1	453	0.22%
2022/11/23	0	0.00	1	82.60	82.90	-1	459	-0.22%
2022/11/21	5	83.30	5	82.90	82.90	0	469	0.00%
2022/11/16	1	82.10	1	82.10	82.00	0	507	0.00%
2022/11/15	1	83.50	2	82.35	83.10	-1	511	-0.20%
2022/11/14	3	81.23	0	0.00	81.40	3	513	0.58%
2022/11/11	0	0.00	1	81.50	81.20	-1	523	-0.19%
2022/11/10	1	80.40	0	0.00	80.80	1	524	0.19%
2022/11/09	3	82.60	0	0.00	82.50	3	526	0.57%
2022/11/07	0	0.00	1	84.40	82.80	-1	533	-0.19%
2022/11/04	1	78.20	0	0.00	79.10	1	528	0.19%
2022/11/02	1	78.90	0	0.00	79.00	1	541	0.18%
2022/10/27	0.2	78.40	0	0.00	78.70	0.2	568	0.03%
2022/10/14	0	0.00	1	80.30	79.70	-1	541	-0.18%
2022/10/12	1	80.30	0	0.00	80.00	1	541	0.18%
2022/10/11	3	80.40	1	84.10	80.00	2	535	0.37%
2022/10/06	0	0.00	1	88.50	89.30	-1	518	-0.19%
2022/10/05	1	89.50	0	0.00	87.80	1	526	0.19%
2022/09/30	0	0.00	2	88.35	90.10	-2	523	-0.38%
2022/09/29	1	90.70	7	90.49	90.00	-6	519	-1.16%
2022/09/28	5	92.06	8	90.40	91.30	-3	513	-0.58%
2022/09/27	2	91.80	2	92.00	92.70	0	501	0.00%
2022/09/26	4	91.80	2	91.05	91.50	2	499	0.40%
2022/09/23	2	94.20	0	0.00	93.80	2	490	0.41%
2022/09/22	0	0.00	8	94.18	94.70	-8	489	-1.63%
2022/09/21	1	93.80	0	0.00	93.60	1	487	0.21%
2022/09/20	4	93.08	4	93.08	93.70	0	485	0.00%
2022/09/16	2	91.10	3	91.10	91.40	-1	472	-0.21%
2022/09/15	1	90.60	2	90.40	90.90	-1	468	-0.21%
2022/09/14	1	88.90	0	0.00	89.30	1	465	0.22%
2022/09/13	4	90.58	1	91.90	90.20	3	462	0.65%
2022/09/12	5	90.20	1	89.60	91.20	4	460	0.87%
2022/09/08	1	89.20	1	88.80	88.90	0	451	0.00%
2022/09/02	0	0.00	6	88.38	88.60	-6	444	-1.35%
2022/08/31	0	0.00	3	88.17	88.00	-3	442	-0.68%
2022/08/26	0	0.00	1	87.70	87.70	-1	434	-0.23%
2022/08/25	6	87.63	0	0.00	88.00	6	434	1.38%
2022/08/24	2	87.65	3	87.43	87.60	-1	433	-0.23%
2022/08/23	4.2	85.25	0	0.00	85.00	4.2	412	1.02%
2022/08/22	0	87.00	0	0.00	86.70	0	404	0.00%
2022/08/19	0	0.00	1	88.20	87.40	-1	402	-0.25%
2022/08/18	0.1	86.51	0	0.00	86.60	0.1	401	0.04%
2022/08/16	0	0.00	0.2	85.50	86.00	-0.2	387	-0.05%
2022/08/15	0	0.00	0.3	86.30	85.70	-0.3	380	-0.08%
2022/08/11	0	0.00	1.2	84.54	84.50	-1.2	363	-0.34%
2022/08/10	5	83.10	6	83.52	83.40	-1	357	-0.28%
2022/08/09	5	82.20	6	82.87	83.00	-1	351	-0.28%
2022/08/08	0	0.00	4	82.28	83.00	-4	348	-1.15%
2022/08/05	2	80.20	1	80.00	80.20	1	323	0.31%
2022/08/04	1	79.00	0	0.00	79.30	1	324	0.31%
2022/08/03	0	0.00	1	78.70	80.70	-1	320	-0.31%
2022/07/27	0	0.00	3	79.70	79.50	-3	329	-0.91%
2022/07/22	1	79.70	0	0.00	79.50	1	333	0.30%
2022/07/21	0	0.00	4	78.58	79.20	-4	338	-1.18%
2022/07/20	1	78.10	0	0.00	77.20	1	340	0.29%
2022/07/15	0	0.00	6	74.60	74.30	-6	337	-1.78%
2022/07/14	1	73.20	2	73.60	74.50	-1	345	-0.29%
2022/07/13	0	0.00	2	77.90	77.50	-2	344	-0.58%
2022/07/12	2	79.05	3	77.50	77.90	-1	335	-0.30%
2022/07/11	0	0.00	2	79.15	79.30	-2	335	-0.60%
2022/07/08	0	0.00	2	78.50	77.80	-2	341	-0.59%
2022/07/06	1	77.00	3	75.90	75.90	-2	349	-0.57%
2022/07/05	0	0.00	4	78.00	78.10	-4	350	-1.14%
2022/06/24	0	0.00	4	84.50	84.10	-4	333	-1.20%
2022/06/21	0	0.00	2	84.55	85.00	-2	335	-0.60%
2022/06/20	5	83.74	0	0.00	82.70	5	338	1.48%
2022/06/17	0	0.00	1	85.00	85.70	-1	337	-0.30%
2022/06/15	1	86.10	0	0.00	86.90	1	352	0.28%
2022/06/14	0	0.00	3	86.97	87.00	-3	358	-0.84%
2022/06/08	6	87.73	0	0.00	87.50	6	398	1.51%
2022/06/07	0	0.00	1	87.70	87.70	-1	398	-0.25%
2022/06/06	2	87.15	0	0.00	87.70	2	409	0.49%
2022/06/01	1	86.50	1	87.40	87.90	0	452	0.00%
2022/05/31	0	0.00	1	85.80	86.10	-1	447	-0.22%
2022/05/27	1	86.10	0	0.00	86.10	1	450	0.22%
2022/05/26	3	85.90	11	85.46	86.10	-8	450	-1.77%
2022/05/25	1	83.10	0	0.00	83.10	1	454	0.22%
2022/05/13	1	84.20	0	0.00	84.30	1	490	0.20%
2022/05/12	2.1	83.25	0	0.00	83.70	2.1	491	0.42%
2022/05/10	1	83.00	2	84.35	84.60	-1	505	-0.20%
2022/04/28	0	0.00	1	83.50	84.00	-1	508	-0.20%
2022/04/27	1	82.70	1	82.60	82.60	0	506	0.00%
2022/04/26	0	0.00	1	84.00	83.70	-1	503	-0.20%
2022/04/21	0	0.00	1	84.30	83.90	-1	510	-0.20%
2022/04/20	1	83.70	0	0.00	84.90	1	510	0.20%
2022/04/15	0	0.00	4	82.80	83.50	-4	510	-0.78%
2022/04/14	0	0.00	1	82.10	82.90	-1	509	-0.20%
2022/04/13	2	80.30	0	0.00	80.60	2	505	0.40%
2022/04/12	1	80.00	0	0.00	80.10	1	513	0.19%
2022/04/11	1	81.30	8	80.43	80.80	-7	516	-1.36%
2022/04/08	0	0.00	2	82.25	82.00	-2	520	-0.38%
2022/04/07	0	0.00	4	82.75	82.50	-4	533	-0.75%
2022/04/06	0	0.00	2	82.85	82.80	-2	542	-0.37%
2022/03/31	0	0.00	3	83.17	83.10	-3	573	-0.52%
2022/03/25	0.1	83.80	0	0.00	83.10	0.1	614	0.02%
2022/03/23	5.2	82.95	0	0.00	83.00	5.2	636	0.81%
2022/03/22	1	83.40	1	83.40	83.50	0	649	0.00%
2022/03/17	3	81.20	6.2	81.84	81.60	-3.2	647	-0.49%
2022/03/16	1	80.80	0	0.00	80.80	1	634	0.16%
2022/03/15	4	80.73	2	81.25	81.70	2	625	0.32%
2022/03/14	6.1	83.04	0	0.00	82.40	6.1	609	1.00%
2022/03/11	0.1	85.10	1	84.90	84.60	-0.9	595	-0.15%
2022/03/10	3	85.50	0	0.00	85.70	3	594	0.50%
2022/03/09	4	84.23	3	84.10	84.50	1	598	0.17%
2022/03/08	4	86.55	3	87.03	84.90	1	589	0.17%
2022/03/07	0	89.60	5	89.00	89.00	-5	560	-0.88%
2022/03/04	0	0.00	1	91.00	91.00	-1	550	-0.18%
2022/02/25	0.2	90.70	0	0.00	90.40	0.2	554	0.04%
2022/02/24	8	90.88	7	91.23	91.50	1	546	0.18%
2022/02/23	0	0.00	3	93.00	93.60	-3	538	-0.56%
2022/02/22	7	93.31	0	0.00	93.30	7	549	1.27%
2022/02/21	0	0.00	1	95.10	94.80	-1	558	-0.18%
2022/02/18	1	95.30	0	0.00	95.30	1	576	0.17%
2022/02/17	5	96.52	0	0.00	95.80	5	581	0.86%
2022/02/15	1	94.00	0	0.00	93.40	1	588	0.17%
2022/02/14	0	0.00	1	94.00	93.90	-1	590	-0.17%
2022/02/10	9	97.34	1.7	96.67	97.20	7.3	610	1.19%
2022/02/08	1	93.00	0	0.00	94.60	1	600	0.17%
2022/01/26	0.1	91.20	0	0.00	91.80	0.1	601	0.02%
2022/01/24	2	91.90	23	92.20	92.20	-21	612	-3.43%
2022/01/21	1	94.50	2	95.25	94.10	-1	612	-0.16%
2022/01/20	1	95.80	0	0.00	95.80	1	610	0.16%
2022/01/18	4	96.93	0	0.00	96.50	4	616	0.65%
2022/01/17	0.1	95.20	7	96.19	95.90	-6.9	611	-1.13%
2022/01/14	0	0.00	1	95.10	95.90	-1	613	-0.16%
2022/01/12	1	95.10	0	0.00	95.80	1	633	0.16%
2022/01/11	0	0.00	1	97.00	95.90	-1	632	-0.16%
2022/01/10	1	95.80	2	96.00	96.10	-1	630	-0.16%
2022/01/06	1	95.80	1	96.00	96.20	0	629	0.00%
2022/01/05	1	96.10	1	95.90	97.00	0	628	0.00%
2022/01/04	0	0.00	1	96.10	96.40	-1	621	-0.16%
2021/12/30	1	95.30	1	95.80	96.60	0	606	0.00%
2021/12/29	0	0.00	1	94.10	94.40	-1	593	-0.17%
2021/12/28	0	0.00	1	95.30	94.80	-1	589	-0.17%
2021/12/27	0	0.00	6	92.93	93.90	-6	577	-1.04%
2021/12/24	2	91.45	0	0.00	91.00	2	568	0.35%
2021/12/23	1	92.20	10	91.84	92.20	-9	563	-1.60%
2021/12/22	3	91.83	1	92.60	91.30	2	555	0.36%
2021/12/21	1	90.00	1	89.90	91.70	0	552	0.00%
2021/12/20	2	90.85	0	0.00	90.70	2	535	0.37%
2021/12/17	1	91.80	2	92.45	92.10	-1	525	-0.19%
2021/12/16	3	91.93	1	91.70	92.00	2	513	0.39%
2021/12/15	5	93.44	1	94.00	93.40	4	500	0.80%
2021/12/14	2	93.45	0	0.00	93.60	2	492	0.41%
2021/12/10	1	95.00	0	0.00	94.70	1	486	0.21%
2021/12/08	2	95.25	1	96.80	95.50	1	485	0.21%
2021/12/07	1	94.80	3	95.40	95.40	-2	485	-0.41%
2021/12/02	1	94.30	0	0.00	94.20	1	497	0.20%
2021/12/01	0	0.00	1	95.30	95.30	-1	496	-0.20%
2021/11/30	0	0.00	1	96.50	94.00	-1	496	-0.20%
2021/11/29	1	93.50	0	0.00	95.40	1	495	0.20%
2021/11/26	1	95.10	0	0.00	95.30	1	507	0.20%
2021/11/25	2	96.05	0	0.00	96.40	2	508	0.39%
2021/11/24	2	96.35	2	97.10	97.00	0	507	0.00%
2021/11/23	3	96.20	0	0.00	96.40	3	506	0.59%
2021/11/22	5	96.52	2	97.45	97.30	3	501	0.60%
2021/11/19	1.2	95.43	3	94.90	95.30	-1.9	490	-0.38%
2021/11/18	0	0.00	1	95.30	95.30	-1	480	-0.21%
2021/11/15	5	97.30	0	0.00	97.30	5	456	1.10%
2021/11/12	2	97.95	0	0.00	97.90	2	455	0.44%
2021/11/11	7	98.34	0	0.00	98.00	7	455	1.54%
2021/11/10	1	98.40	0	0.00	98.30	1	462	0.22%
2021/11/09	3	99.90	0	0.00	99.90	3	468	0.64%
2021/11/08	0	0.00	5	101.60	102.00	-5	478	-1.04%
2021/11/02	0	0.00	2	104.00	102.00	-2	499	-0.40%
2021/11/01	0	0.00	2	101.00	101.50	-2	494	-0.40%
2021/10/29	3	100.17	0	0.00	99.70	3	496	0.60%
2021/10/28	0	0.00	1	100.50	100.00	-1	502	-0.20%
2021/10/27	0	0.00	4	100.50	100.50	-4	515	-0.78%
2021/10/26	1	100.00	1	99.80	99.80	0	565	0.00%
2021/10/21	1	101.50	0	0.00	103.00	1	649	0.15%
2021/10/20	0	0.00	1	101.00	101.50	-1	660	-0.15%
2021/10/19	1	100.00	1	99.50	101.50	0	677	0.00%
2021/10/13	0	0.00	2	99.20	98.30	-2	781	-0.26%
2021/10/07	0	0.00	9	100.00	100.00	-9	854	-1.05%
2021/10/06	5	99.00	1	99.20	99.30	4	890	0.45%
2021/10/05	3	99.33	1	99.60	100.50	2	919	0.22%
2021/10/04	9	99.92	0	0.00	99.60	9	929	0.97%
2021/10/01	1	100.00	110	100.76	101.00	-109	941	-11.57%	大賣/鉅額交易
2021/09/30	0	0.00	46	102.24	103.50	-46	943	-4.87%
2021/09/28	1	102.50	0	0.00	102.00	1	969	0.10%
2021/09/27	25	105.12	0	0.00	105.00	25	986	2.54%
2021/09/24	130	105.10	0	0.00	104.50	130	1,010	12.86%	大買/鉅額交易
2021/09/23	3	103.50	0	0.00	103.00	3	1,048	0.29%
2021/09/15	1	102.50	0	0.00	103.00	1	1,062	0.09%
2021/09/09	0	0.00	1	102.50	102.50	-1	1,081	-0.09%
2021/09/08	2	101.50	2	103.75	102.00	0	1,089	0.00%
2021/09/03	0	0.00	3	106.83	107.00	-3	1,095	-0.27%
2021/09/02	0	0.00	4	107.50	106.00	-4	1,100	-0.36%
2021/09/01	6	107.75	2	107.75	108.00	4	1,096	0.36%
2021/08/31	0	0.00	1	106.00	106.00	-1	1,077	-0.09%
2021/08/30	1	102.50	15	103.07	103.00	-14	1,076	-1.30%
2021/08/27	1	102.50	1	103.50	103.50	0	1,078	0.00%
2021/08/25	1	102.50	0	0.00	104.00	1	1,089	0.09%
2021/08/23	2	100.25	0	0.00	101.00	2	1,097	0.18%
2021/08/20	2	99.85	1	99.80	99.70	1	1,111	0.09%
2021/08/19	1	101.50	1	100.50	102.00	0	1,122	0.00%
2021/08/17	0	0.00	1	101.50	101.50	-1	1,144	-0.09%
2021/08/16	0	0.00	5	100.70	100.50	-5	1,144	-0.44%
2021/08/12	3	104.33	0	0.00	103.50	3	1,134	0.26%
2021/08/11	2	106.25	3	107.00	108.50	-1	1,126	-0.09%
2021/08/10	1	103.00	0	0.00	103.00	1	1,121	0.09%
2021/08/09	1	106.00	0	0.00	105.00	1	1,129	0.09%
2021/08/06	0	0.00	2	107.00	107.00	-2	1,140	-0.18%
2021/08/05	1	107.00	0	0.00	107.50	1	1,157	0.09%
2021/08/03	2	108.00	0	0.00	108.00	2	1,226	0.16%
2021/07/30	4	108.25	1	106.50	107.00	3	1,233	0.24%
2021/07/29	17	118.15	1	117.00	117.50	16	1,194	1.34%
2021/07/28	2	116.25	1	120.00	116.00	1	1,173	0.09%
2021/07/27	1	118.00	0	0.00	119.00	1	1,173	0.09%
2021/07/26	0	0.00	3	120.67	121.00	-3	1,183	-0.25%
2021/07/23	2	125.50	0	0.00	124.00	2	1,169	0.17%
2021/07/22	2	124.25	2	123.00	123.50	0	1,160	0.00%
2021/07/21	3	126.33	2	125.50	125.50	1	1,148	0.09%
2021/07/20	2	127.00	4	128.88	128.00	-2	1,148	-0.17%
2021/07/19	0	0.00	4.1	129.37	129.00	-4.1	1,125	-0.36%
2021/07/16	0.1	127.50	0	0.00	128.50	0.1	1,116	0.01%
2021/07/15	1	127.00	1	127.50	128.00	0	1,108	0.00%
2021/07/14	0	0.00	10	124.65	125.50	-10	1,076	-0.93%
2021/07/13	0	0.00	6	123.67	122.50	-6	1,054	-0.57%
2021/07/12	5.5	120.00	15	120.80	120.50	-9.5	1,031	-0.92%
2021/07/09	0	0.00	3	119.33	120.00	-3	1,015	-0.30%
2021/07/08	1	118.00	2	118.75	118.00	-1	1,026	-0.10%
2021/07/06	3	117.67	0	0.00	117.00	3	1,083	0.28%
2021/07/05	0	0.00	1.5	119.13	119.00	-1.5	1,089	-0.14%
2021/07/02	3	117.17	2.3	117.72	118.00	0.7	1,077	0.06%
2021/07/01	4	116.75	2	117.00	116.50	2	1,073	0.19%
2021/06/30	3	117.00	3.1	117.50	117.00	-0.1	1,068	-0.01%
2021/06/29	0.1	112.00	0	0.00	112.00	0.1	1,034	0.00%
2021/06/28	0.1	113.00	0	0.00	113.00	0.1	1,047	0.00%
2021/06/25	1	113.50	6	113.00	113.00	-5	1,054	-0.47%
2021/06/24	1	113.00	2	113.00	113.00	-1	1,057	-0.09%
2021/06/22	1	111.50	0	0.00	110.00	1	1,072	0.09%
2021/06/18	3	114.17	1	114.00	114.00	2	1,084	0.18%
2021/06/17	0	0.00	4	114.13	115.00	-4	1,100	-0.36%
2021/06/16	0	113.50	6	114.08	114.00	-6	1,106	-0.54%
2021/06/15	1	111.50	0	0.00	111.00	1	1,101	0.09%
2021/06/11	0.2	112.98	0	0.00	112.00	0.2	1,115	0.01%
2021/06/10	0.1	111.50	0	0.00	112.00	0.1	1,136	0.00%
2021/06/09	0	0.00	0	110.00	110.50	0	1,167	0.00%
2021/06/08	1.1	111.52	0	0.00	111.00	1.1	1,176	0.09%
2021/06/04	2	112.00	0	0.00	112.00	2	1,182	0.17%
2021/06/03	0.1	112.50	3	113.67	113.00	-3	1,187	-0.25%
2021/06/02	0.1	113.50	3	112.83	113.00	-3	1,190	-0.25%
2021/06/01	1	112.00	4	112.38	112.00	-3	1,182	-0.25%
2021/05/31	2	111.00	0	0.00	111.00	2	1,179	0.17%
2021/05/28	0	0.00	2	111.25	112.00	-2	1,172	-0.17%
2021/05/27	0	0.00	1	110.00	109.00	-1	1,157	-0.09%
2021/05/26	0	0.00	1	111.00	107.50	-1	1,145	-0.09%
2021/05/25	0.1	107.00	6	106.92	106.50	-6	1,123	-0.53%
2021/05/24	0.1	107.00	0	0.00	106.00	0.1	1,121	0.00%
2021/05/21	1	107.00	1	108.00	107.00	0	1,123	0.00%
2021/05/20	2	106.75	2	107.50	107.00	0	1,130	0.00%
2021/05/19	3	104.83	4	104.13	105.00	-1	1,125	-0.09%
2021/05/18	4	103.63	4	104.63	105.00	0	1,122	0.00%
2021/05/17	1	100.00	4	102.00	102.50	-3	1,119	-0.27%
2021/05/14	5	103.40	2	103.50	102.00	3	1,111	0.27%
2021/05/13	8	100.69	5	100.70	100.00	3	1,104	0.27%
2021/05/12	15	99.46	6	101.50	102.00	9	1,102	0.82%
2021/05/11	7	105.64	0	0.00	106.00	7	1,070	0.65%
2021/05/10	2	112.25	1	111.50	111.00	1	1,040	0.10%
2021/05/07	5	112.40	0	0.00	112.50	5	1,042	0.48%
2021/05/06	0.2	111.00	5	111.30	111.00	-4.8	1,025	-0.47%
2021/05/05	1.2	111.19	0	0.00	111.00	1.2	1,016	0.12%
2021/05/04	15	111.43	4	111.38	113.50	11	1,013	1.09%
2021/05/03	12	116.13	5	117.40	115.50	7	990	0.71%
2021/04/29	2	120.75	2	121.75	120.50	0	967	0.00%
2021/04/28	1	118.00	1	119.00	119.00	0	961	0.00%
2021/04/27	2	117.50	0	0.00	118.50	2	966	0.21%
2021/04/26	16	119.38	1	119.00	119.00	15	953	1.57%
2021/04/23	1	122.00	0	0.00	122.00	1	933	0.11%
2021/04/22	3.1	120.55	0	0.00	120.50	3.1	949	0.33%
2021/04/21	1	123.50	1.1	123.50	122.00	-0.1	989	-0.01%
2021/04/20	21	123.79	0	0.00	124.50	21	1,006	2.09%
2021/04/19	2.2	122.09	1	122.50	123.00	1.2	1,025	0.12%
2021/04/16	5	121.80	0	0.00	121.50	5	1,030	0.49%
2021/04/15	13	121.54	0	0.00	121.50	13	1,022	1.27%
2021/04/14	33.1	123.38	0.5	122.00	122.00	32.6	1,014	3.21%
2021/04/13	21	124.07	0	128.00	123.50	21	1,002	2.09%
2021/04/12	15	126.37	5	126.50	126.00	10	977	1.02%
2021/04/09	2	130.00	15	130.33	130.50	-13	956	-1.36%
2021/04/08	2.5	131.30	20	130.50	131.00	-17.5	965	-1.81%
2021/04/07	2	131.50	11	131.09	131.50	-9	973	-0.92%
2021/04/06	2	131.75	16	132.75	132.50	-14	985	-1.42%
2021/04/01	1	130.00	1	130.50	130.50	0	984	0.00%
2021/03/31	1	131.50	2	131.00	131.50	-1	985	-0.10%
2021/03/30	1	129.00	3	129.67	129.50	-2	972	-0.21%
2021/03/29	2	128.50	1	129.00	129.00	1	976	0.10%
2021/03/26	7	128.29	0	0.00	129.00	7	1,004	0.70%
2021/03/25	16	127.50	0	0.00	127.00	16	1,017	1.57%
2021/03/24	11	127.50	0	0.00	126.50	11	1,017	1.08%
2021/03/22	15	127.73	1	127.50	127.50	14	1,026	1.36%
2021/03/19	25	130.42	0	0.00	130.50	25	1,009	2.48%
2021/03/18	0	0.00	1	131.50	132.00	-1	1,007	-0.10%
2021/03/17	2	131.50	170	131.26	131.00	-168	1,018	-16.50%	大賣/鉅額交易
2021/03/16	3	133.50	3	133.50	133.50	0	1,015	0.00%
2021/03/15	193	131.71	0	0.00	136.00	193	1,029	18.75%	大買/鉅額交易
2021/03/11	2	126.50	0	0.00	127.00	2	1,003	0.20%
2021/03/10	3	126.33	0	0.00	126.00	3	1,002	0.30%
2021/03/09	6	126.83	0	0.00	127.00	6	1,003	0.60%
2021/03/08	6	129.58	0	0.00	128.50	6	1,012	0.59%
2021/03/04	3	127.00	0	0.00	127.00	3	1,037	0.29%
2021/02/22	1	131.50	0	0.00	131.00	1	1,097	0.09%
2021/02/17	5	125.30	0	0.00	125.00	5	1,096	0.46%
2021/02/05	4	124.38	0	0.00	124.50	4	1,091	0.37%
2021/02/04	6	123.50	0	0.00	123.00	6	1,103	0.54%
2021/02/03	5	124.50	0	0.00	123.50	5	1,115	0.45%
2021/02/02	0	0.00	0.2	125.00	124.50	-0.2	1,142	-0.02%
2021/02/01	6	125.50	0	0.00	124.50	6	1,171	0.51%
2021/01/28	0	0.00	4	127.50	127.50	-4	1,199	-0.33%
2021/01/26	13	128.04	0	0.00	127.00	13	1,304	1.00%
2021/01/25	5	127.00	2	126.50	130.00	3	1,303	0.23%
2021/01/22	8	127.81	0	0.00	127.50	8	1,297	0.62%
2021/01/19	13	129.23	0	0.00	128.50	13	1,270	1.02%
2021/01/18	12	129.50	0	0.00	129.50	12	1,273	0.94%
2021/01/14	1	132.50	229	134.72	133.00	-228	1,262	-18.06%	大賣/鉅額交易
2021/01/13	0	0.00	2	130.00	129.50	-2	1,236	-0.16%
2021/01/12	11	129.45	0	0.00	130.00	11	1,218	0.90%
2021/01/11	1	132.00	0	0.00	132.50	1	1,219	0.08%
2021/01/08	0	0.00	1	132.00	132.50	-1	1,218	-0.08%
2021/01/07	20	134.70	0	0.00	134.00	20	1,222	1.64%
2021/01/06	91	134.12	0	0.00	132.50	91	1,231	7.39%
2021/01/05	18	133.00	0	0.00	132.50	18	1,229	1.46%
2021/01/04	1	133.51	0	0.00	134.00	1	1,256	0.08%
2020/12/31	0	0.00	1	132.00	132.50	-1	1,274	-0.08%
2020/12/29	0.2	130.00	0	0.00	128.50	0.2	1,255	0.01%
2020/12/28	34	133.97	0	131.50	131.50	34	1,247	2.73%
2020/12/25	1	134.50	0	0.00	134.50	1	1,247	0.08%
2020/12/24	68	132.99	0	0.00	133.50	68	1,257	5.41%
2020/12/23	2	132.25	78	131.65	132.00	-76	1,263	-6.01%
2020/12/22	1.3	133.67	0.2	134.00	130.50	1.1	1,274	0.09%
2020/12/21	0	136.00	0	0.00	135.00	0	1,254	0.00%
2020/12/18	2	140.00	0	0.00	138.00	2	1,240	0.16%
2020/12/17	0	0.00	20.6	138.99	140.00	-20.6	1,240	-1.66%
2020/12/16	0	0.00	51	141.35	142.00	-51	1,227	-4.16%
2020/12/14	0	0.00	50	141.67	142.00	-50	1,233	-4.05%
2020/12/11	2	144.00	0	0.00	142.50	2	1,242	0.16%
2020/12/10	0	148.00	2	148.25	146.00	-2	1,230	-0.16%
2020/12/09	0	0.00	1	148.00	149.50	-1	1,222	-0.08%
2020/12/07	1	143.00	1	146.00	142.50	0	1,196	0.00%
2020/12/04	1	146.00	0	0.00	145.00	1	1,200	0.08%
2020/11/27	0	0.00	1	141.50	142.50	-1	1,239	-0.08%
2020/11/26	1	141.50	20	142.08	144.00	-19	1,251	-1.52%
2020/11/25	1	146.00	3	143.17	143.00	-2	1,236	-0.16%
2020/11/23	2	146.00	0	0.00	145.00	2	1,235	0.16%
2020/11/19	2.2	145.68	0	0.00	147.50	2.2	1,262	0.17%
2020/11/10	2	148.00	0	0.00	147.50	2	1,346	0.15%
2020/11/06	1	150.50	0	0.00	150.00	1	1,276	0.08%
2020/11/05	1	147.50	0	0.00	148.00	1	1,262	0.08%
2020/11/04	0	0.00	3	146.00	146.50	-3	1,266	-0.24%
2020/11/02	1	140.00	0	0.00	142.50	1	1,239	0.08%
2020/10/29	0	0.00	1	143.50	144.00	-1	1,277	-0.08%
2020/10/28	0	0.00	1	145.50	146.00	-1	1,294	-0.08%
2020/10/27	0	0.00	7	145.14	146.00	-7	1,314	-0.53%
2020/10/26	6	146.83	7	144.64	144.50	-1	1,317	-0.08%
2020/10/23	1	147.50	1	150.00	147.50	0	1,321	0.00%
2020/10/22	4	147.50	1	149.00	149.50	3	1,347	0.22%
2020/10/21	6	148.50	1	148.00	148.50	5	1,365	0.37%
2020/10/20	1	144.50	1	145.50	145.00	0	1,367	0.00%
2020/10/19	0	0.00	2	146.50	145.50	-2	1,384	-0.14%
2020/10/16	1	142.00	4	142.50	141.00	-3	1,381	-0.22%
2020/10/15	0	0.00	1	148.00	145.00	-1	1,385	-0.07%
2020/10/14	1	147.00	3	145.50	145.00	-2	1,391	-0.14%
2020/10/12	3	143.33	4	144.50	142.00	-1	1,435	-0.07%
2020/10/08	3	143.00	1	145.00	145.00	2	1,427	0.14%
2020/10/05	2	138.50	0	0.00	137.00	2	1,556	0.13%
2020/09/29	2.8	135.68	0	0.00	135.50	2.8	1,647	0.17%
2020/09/25	2	129.75	0	0.00	128.50	2	1,801	0.11%
2020/09/23	0	0.00	1	137.00	137.00	-1	1,840	-0.05%
2020/09/21	1	142.00	0	0.00	142.00	1	1,855	0.05%
2020/09/15	4	141.75	0	0.00	141.00	4	2,152	0.19%
2020/09/14	2	141.75	0	0.00	142.50	2	2,176	0.09%
2020/09/11	0	0.00	0	139.50	140.00	0	2,212	0.00%
2020/09/09	1	141.50	6	141.08	142.00	-5	2,257	-0.22%
2020/09/07	0	0.00	5	145.00	142.00	-5	2,303	-0.22%
2020/09/04	1	145.00	5	147.00	145.50	-4	2,323	-0.17%
2020/09/03	0	0.00	0.1	147.50	148.50	-0.1	2,355	0.00%
2020/09/02	0	0.00	3.2	147.63	151.00	-3.2	2,375	-0.13%
2020/08/28	0	0.00	1	150.00	151.00	-1	2,437	-0.04%
2020/08/27	2	153.75	0	0.00	153.00	2	2,505	0.08%
2020/08/26	1	153.00	1	152.00	152.00	0	2,612	0.00%
2020/08/25	2	153.75	2	153.50	152.50	0	2,740	0.00%
2020/08/24	23	150.17	1	150.00	150.00	22	2,807	0.78%
2020/08/18	3	149.50	1	148.00	148.00	2	2,864	0.07%
2020/08/13	0	0.00	1	151.00	152.00	-1	2,952	-0.03%
2020/08/12	21	151.98	1	151.50	152.00	20	2,965	0.67%
2020/08/11	0	0.00	3	149.50	152.50	-3	2,977	-0.10%
2020/08/10	0	0.00	2	152.00	149.50	-2	2,994	-0.07%
2020/08/07	1	153.00	4	152.24	151.00	-3	3,008	-0.10%
2020/08/06	10	157.35	4	154.50	154.00	6	3,022	0.20%
2020/08/05	0	0.00	4	154.50	156.50	-4	2,997	-0.13%
2020/08/03	1	152.00	0	0.00	153.00	1	3,098	0.03%
2020/07/31	1	154.00	0	0.00	154.00	1	3,096	0.03%
2020/07/29	2	154.00	0	0.00	153.00	2	3,097	0.06%
2020/07/28	2	156.00	4	158.50	157.00	-2	3,105	-0.06%
2020/07/24	1	161.00	0	0.00	159.50	1	3,110	0.03%
2020/07/23	1	163.00	36	164.01	165.50	-35	3,109	-1.13%
2020/07/22	1	162.00	0	0.00	162.00	1	3,107	0.03%
2020/07/21	0	0.00	10	163.50	163.00	-10	3,095	-0.32%
2020/07/20	32	161.98	5	161.20	162.00	27	3,107	0.87%
2020/07/17	1	160.00	11	163.91	158.00	-10	3,103	-0.32%
2020/07/16	2	158.75	3	160.33	158.50	-1	3,087	-0.03%
2020/07/15	2	160.00	10	161.65	160.00	-8	3,091	-0.26%
2020/07/14	7	164.43	4	163.75	162.00	3	3,115	0.10%
2020/07/13	4	166.88	125.2	166.89	169.50	-121.2	3,078	-3.94%	大賣/鉅額交易
2020/07/10	7	162.43	0	0.00	161.50	7	3,009	0.23%
2020/07/09	5	164.00	66	166.41	165.00	-61	2,973	-2.05%
2020/07/08	25	163.96	97	162.24	163.00	-72	2,958	-2.43%
2020/07/07	7	156.43	93	158.73	156.00	-86	2,912	-2.95%
2020/07/06	2	153.75	3	154.00	155.00	-1	2,845	-0.04%
2020/07/03	7	147.29	4	148.88	151.00	3	2,882	0.10%
2020/07/02	4	148.63	0	0.00	147.50	4	2,882	0.14%
2020/07/01	0	0.00	3	150.00	148.50	-3	2,905	-0.10%
2020/06/30	3	149.00	5	147.40	149.00	-2	2,941	-0.07%
2020/06/29	4	145.13	1	147.00	147.00	3	2,993	0.10%
2020/06/24	8	151.13	0.1	148.50	148.50	7.9	3,032	0.26%
2020/06/23	9	146.94	7	150.43	154.50	2	3,096	0.06%
2020/06/22	16	149.22	14	149.96	147.50	2	3,036	0.07%
2020/06/19	2	145.75	3	146.00	144.00	-1	3,011	-0.03%
2020/06/18	2	145.25	0	0.00	146.50	2	3,032	0.07%
2020/06/17	4	143.88	14	141.43	143.50	-10	3,025	-0.33%
2020/06/16	11	141.73	1	142.00	141.00	10	3,028	0.33%
2020/06/15	16	139.78	1	141.00	138.50	15	3,072	0.49%
2020/06/12	0	0.00	3	137.33	138.50	-3	3,082	-0.10%
2020/06/11	5	139.70	38	139.05	137.50	-33	3,084	-1.07%
2020/06/10	36	143.40	0	0.00	139.50	36	3,099	1.16%
2020/06/09	1	140.50	0	0.00	140.50	1	3,114	0.03%
2020/06/08	2	143.00	0	0.00	142.50	2	3,173	0.06%
2020/06/05	6	144.17	1	147.00	143.50	5	3,185	0.16%
2020/06/04	8	145.31	1	150.00	144.00	7	3,197	0.22%
2020/06/03	5	145.60	2	148.25	148.00	3	3,196	0.09%
2020/06/02	152	144.72	49	145.34	146.00	103	3,188	3.23%	大買/鉅額交易
2020/06/01	72	138.85	48	144.02	144.50	24	3,096	0.78%
2020/05/29	2	136.25	7	137.00	135.50	-5	2,979	-0.17%
2020/05/28	6	134.33	6	134.17	133.50	0	2,927	0.00%
2020/05/27	5	129.60	0	0.00	131.50	5	2,925	0.17%
2020/05/26	3	134.50	7	135.93	131.50	-4	2,928	-0.14%
2020/05/25	1	130.00	9	133.56	133.00	-8	2,930	-0.27%
2020/05/22	5	129.60	3	134.00	128.00	2	2,916	0.07%
2020/05/21	1	132.00	2	133.75	132.50	-1	2,911	-0.03%
2020/05/20	0	0.00	8	127.25	131.50	-8	2,907	-0.28%
2020/05/19	1	125.00	3	126.00	125.00	-2	2,927	-0.07%
2020/05/18	2	124.25	0	0.00	123.50	2	2,985	0.07%
2020/05/15	0	0.00	9	125.11	127.50	-9	3,104	-0.29%
2020/05/14	5	129.30	1	129.50	127.50	4	3,108	0.13%
2020/05/13	7	133.71	2	134.50	133.00	5	3,125	0.16%
2020/05/12	1	137.50	3	135.83	137.50	-2	3,159	-0.06%
2020/05/11	11	138.05	12	138.13	136.00	-1	3,165	-0.03%
2020/05/08	1	131.50	1	133.50	131.50	0	3,121	0.00%
2020/05/07	0	0.00	1	130.00	129.50	-1	3,128	-0.03%
2020/05/06	3	128.00	0	0.00	128.00	3	3,147	0.10%
2020/05/04	3	128.00	0	0.00	127.50	3	3,243	0.09%
2020/04/30	1	133.00	0	0.00	132.00	1	3,252	0.03%
2020/04/29	0	0.00	1	132.50	132.50	-1	3,275	-0.03%
2020/04/28	0	0.00	5	128.70	129.50	-5	3,301	-0.15%
2020/04/27	0	0.00	2	126.50	126.00	-2	3,356	-0.06%
2020/04/24	1	123.00	3	123.50	124.50	-2	3,384	-0.06%
2020/04/23	2	124.25	45	123.61	123.50	-43	3,441	-1.25%
2020/04/21	4	122.63	1	122.50	122.50	3	3,657	0.08%
2020/04/17	15	134.83	1	133.50	128.00	14	3,899	0.36%
2020/04/14	1	129.00	2	129.00	129.50	-1	3,906	-0.03%
2020/04/13	0	0.00	4	129.00	128.00	-4	3,913	-0.10%
2020/04/10	0	127.50	22	125.55	128.00	-22	3,904	-0.56%
2020/04/09	2	127.25	26	125.50	127.00	-24	3,952	-0.61%
2020/04/08	42	125.93	5	127.80	127.00	37	4,023	0.92%
2020/04/07	27	123.50	22	122.95	122.00	5	3,976	0.13%
2020/04/06	1	121.00	8	119.00	120.50	-7	3,938	-0.18%
2020/04/01	4	117.13	114	116.86	122.00	-110	3,907	-2.82%	大賣/鉅額交易
2020/03/31	60	116.92	1	117.00	116.50	59	3,883	1.52%
2020/03/30	8	114.00	0	0.00	115.50	8	3,828	0.21%
2020/03/27	10	117.95	16	118.66	114.00	-6	3,766	-0.16%
2020/03/26	0	0.00	9	107.67	113.00	-9	3,636	-0.25%
2020/03/25	3	104.00	23	105.04	103.00	-20	3,589	-0.56%
2020/03/24	100	100.57	66	99.17	99.00	34	3,540	0.96%
2020/03/23	0	0.00	290	91.84	94.00	-290	3,501	-8.28%	大賣/鉅額交易
2020/03/20	312	97.29	0	0.00	98.00	312	3,481	8.96%	大買/鉅額交易
2020/03/19	1	96.00	27	91.17	89.10	-26	3,464	-0.75%
2020/03/18	3	101.33	1	102.00	99.00	2	3,406	0.06%
2020/03/17	5	104.80	9.3	106.44	106.00	-4.3	3,380	-0.13%
2020/03/16	7	112.79	73	114.86	109.00	-66	3,364	-1.96%
2020/03/13	40	112.13	32	112.91	117.00	8	3,374	0.24%
2020/03/12	16	122.16	2	130.50	123.00	14	3,312	0.42%
2020/03/11	36	135.90	121	134.76	132.50	-85	3,227	-2.63%	大賣/
2020/03/10	112	135.20	3	134.50	135.50	109	3,200	3.41%	大買/鉅額交易
2020/03/09	7	134.86	1	134.00	133.00	6	3,173	0.19%
2020/03/06	13	138.15	1	137.00	139.00	12	3,124	0.38%
2020/03/05	0	0.00	1	143.00	142.00	-1	3,090	-0.03%
2020/03/04	0	0.00	3	139.00	141.00	-3	3,071	-0.10%
2020/03/03	5	142.40	113.7	144.31	139.50	-108.7	3,090	-3.52%	大賣/鉅額交易
2020/03/02	1	137.00	133.3	138.30	142.00	-132.3	3,058	-4.33%	大賣/鉅額交易
2020/02/27	4	142.25	2	142.00	139.00	2	3,010	0.07%
2020/02/26	7	145.79	131	145.55	144.50	-124	2,991	-4.15%	大賣/鉅額交易
2020/02/25	21	145.79	1	147.50	148.00	20	2,974	0.67%
2020/02/24	2	145.75	0	0.00	147.50	2	2,964	0.07%
2020/02/21	19	145.97	111	147.15	146.50	-92	2,947	-3.12%	大賣/
2020/02/20	1	149.50	10	150.00	149.50	-9	2,882	-0.31%
2020/02/19	6.5	151.92	1	151.50	151.00	5.5	2,851	0.19%
2020/02/18	26.1	153.36	34	154.93	152.00	-7.9	2,794	-0.28%
2020/02/17	9	151.94	5	154.50	150.50	4	2,702	0.15%
2020/02/14	3	150.67	23	149.87	153.50	-20	2,688	-0.74%
2020/02/13	24	151.83	1	152.50	150.50	23	2,664	0.86%
2020/02/12	14	149.79	11	150.14	148.00	3	2,651	0.11%
2020/02/11	23	151.37	14	152.04	150.50	9	2,783	0.32%
2020/02/10	6	142.08	5	145.20	145.50	1	2,727	0.04%
2020/02/07	6	144.33	0	0.00	145.00	6	2,718	0.22%
2020/02/06	46	147.12	1	144.50	149.50	45	2,762	1.63%
2020/02/05	1	142.50	1	147.00	142.50	0	2,733	0.00%
2020/02/04	0	0.00	2	145.25	144.50	-2	2,703	-0.07%
2020/02/03	9	142.39	30	142.67	143.50	-21	2,742	-0.77%
2020/01/31	1	144.50	0	0.00	148.50	1	2,701	0.04%
2020/01/30	11	143.14	2	144.75	142.50	9	2,732	0.33%
2020/01/20	1	153.00	0	0.00	152.00	1	2,678	0.04%
2020/01/17	4	151.50	4	151.50	152.50	0	2,646	0.00%
2020/01/16	3	150.50	1	144.50	153.00	2	2,604	0.08%
2020/01/15	1	146.00	7	142.43	145.50	-6	2,492	-0.24%
2020/01/14	27	141.78	4	143.25	141.00	23	2,431	0.95%
2020/01/13	73	138.06	6	139.75	142.00	67	2,339	2.86%
2020/01/10	7	132.43	6	132.42	133.00	1	2,156	0.05%
2020/01/09	2	129.75	5	129.20	129.00	-3	2,103	-0.14%
2020/01/08	2	128.25	0	0.00	128.50	2	2,103	0.10%
2020/01/07	3	128.50	24	127.77	129.50	-21	2,088	-1.01%
2020/01/06	3	130.50	1	129.50	129.00	2	2,084	0.10%
2020/01/03	14	133.14	27	132.46	133.00	-13	2,064	-0.63%
2020/01/02	51	138.68	3	138.50	139.00	48	2,001	2.40%
2019/12/31	1	130.50	4	128.88	129.00	-3	1,879	-0.16%
2019/12/30	72	126.44	11	125.55	126.50	61	1,832	3.33%
2019/12/27	1	123.50	52	124.94	125.50	-51	1,826	-2.79%
2019/12/26	10	123.50	207	122.98	123.50	-197	1,824	-10.79%	大賣/鉅額交易
2019/12/24	1	126.00	0	0.00	125.50	1	1,804	0.06%
2019/12/23	0	0.00	6	128.00	126.50	-6	1,831	-0.33%
2019/12/20	2	127.50	1	128.00	127.00	1	1,827	0.05%
2019/12/19	1	126.50	8	126.19	126.50	-7	1,807	-0.39%
2019/12/18	2	125.00	0	0.00	124.50	2	1,786	0.11%
2019/12/17	2	126.50	2	126.00	126.50	0	1,774	0.00%
2019/12/16	1	127.00	14	127.14	127.50	-13	1,781	-0.73%
2019/12/13	1	125.50	0	0.00	123.50	1	1,777	0.06%
2019/12/12	5	124.00	0	0.00	124.50	5	1,791	0.28%
2019/12/10	11	128.00	20	123.95	122.50	-9	1,811	-0.50%
2019/12/06	1	121.50	0	0.00	121.50	1	1,772	0.06%
2019/12/04	2	121.00	2	120.00	120.00	0	1,802	0.00%
2019/12/02	8	121.19	0	0.00	121.00	8	1,839	0.43%
2019/11/29	5	125.00	0	0.00	125.00	5	1,894	0.26%
2019/11/28	12	127.00	0	0.00	127.00	12	2,068	0.58%
2019/11/26	0	0.00	9	124.61	126.00	-9	2,055	-0.44%
2019/11/25	0	0.00	2	123.50	123.00	-2	2,047	-0.10%
2019/11/22	2	121.00	0	0.00	121.50	2	2,048	0.10%
2019/11/21	5	121.80	1	122.50	122.50	4	2,083	0.19%
2019/11/20	2	123.00	0	0.00	123.00	2	2,133	0.09%
2019/11/19	3	126.33	0	0.00	126.50	3	2,144	0.14%
2019/11/18	3	126.67	5	126.50	125.50	-2	2,143	-0.09%
2019/11/15	1	124.00	3	124.17	123.50	-2	2,127	-0.09%
2019/11/14	4	121.50	1	121.50	121.50	3	2,143	0.14%
2019/11/13	5	125.90	11	124.18	124.50	-6	2,120	-0.28%
2019/11/12	23	127.98	0	0.00	127.50	23	2,112	1.09%
2019/11/11	7	127.79	0	0.00	127.50	7	2,132	0.33%
2019/11/08	17	131.00	51	130.45	133.00	-34	2,081	-1.63%
2019/11/07	147	124.34	0	0.00	124.00	147	1,936	7.59%	大買/鉅額交易
2019/11/06	52	126.59	1	126.00	126.00	51	1,945	2.62%
2019/11/05	91	128.43	7	127.64	128.00	84	1,925	4.36%
2019/11/04	0	0.00	3	124.50	124.50	-3	1,849	-0.16%
2019/11/01	1	121.00	0	0.00	122.00	1	1,830	0.05%
2019/10/31	5	122.30	5	124.50	121.00	0	1,823	0.00%
2019/10/30	0	0.00	1	124.50	127.00	-1	1,782	-0.06%
2019/10/29	5	128.60	9	127.06	124.50	-4	1,775	-0.23%
2019/10/28	1	127.00	0	0.00	126.00	1	1,717	0.06%
2019/10/25	0	0.00	2	125.00	123.00	-2	1,724	-0.12%
2019/10/23	2	123.25	1	124.00	125.00	1	1,728	0.06%
2019/10/22	1	123.00	7	120.79	123.50	-6	1,781	-0.34%
2019/10/21	4	118.00	4	117.75	118.00	0	1,817	0.00%
2019/10/17	7	117.00	0	0.00	117.50	7	1,831	0.38%
2019/10/16	5	120.20	0	0.00	119.00	5	1,829	0.27%
2019/10/14	30	120.17	3	120.00	120.00	27	1,846	1.46%
2019/10/09	0	0.00	3	116.50	116.00	-3	1,844	-0.16%
2019/10/08	1	117.00	0	0.00	117.00	1	1,840	0.05%
2019/10/07	0	0.00	5	119.00	120.00	-5	1,837	-0.27%
2019/10/04	0	0.00	1	120.00	118.50	-1	1,851	-0.05%
2019/10/02	0	0.00	1	119.00	119.50	-1	1,851	-0.05%
2019/09/27	4	115.75	0	0.00	115.50	4	1,895	0.21%
2019/09/26	3	117.83	0	0.00	117.00	3	1,901	0.16%
2019/09/24	0	0.00	1	122.00	122.00	-1	1,906	-0.05%
2019/09/17	0	0.00	3	125.17	125.00	-3	1,919	-0.16%
2019/09/16	2	122.75	0	0.00	122.50	2	1,913	0.10%
2019/09/12	0	0.00	93	124.98	124.50	-93	1,885	-4.93%
2019/09/11	2	124.25	16	125.53	122.00	-14	1,876	-0.75%
2019/09/10	1	123.50	5	124.20	124.50	-4	1,863	-0.21%
2019/09/09	10	122.50	0	0.00	125.00	10	1,856	0.54%
2019/09/06	3	126.50	6	126.08	126.50	-3	1,835	-0.16%
2019/09/05	2	126.50	4	125.75	126.50	-2	1,828	-0.11%
2019/09/04	24	124.96	78	124.22	125.00	-54	1,824	-2.96%
2019/09/03	15	126.43	284	127.35	124.50	-269	1,808	-14.87%	大賣/鉅額交易
2019/09/02	568	131.89	123	130.86	132.00	445	1,765	25.20%	大買/大賣/鉅額交易
2019/08/30	4	120.25	2	121.25	120.00	2	1,588	0.13%
2019/08/29	3	118.67	2	120.50	118.50	1	1,580	0.06%
2019/08/27	1	122.00	80	122.16	123.00	-79	1,605	-4.92%
2019/08/26	2	121.25	2	124.00	120.50	0	1,612	0.00%
2019/08/23	0	0.00	1	125.00	128.00	-1	1,595	-0.06%
2019/08/21	0	0.00	3	119.67	119.00	-3	1,546	-0.19%
2019/08/20	1	120.00	0	0.00	120.50	1	1,568	0.06%
2019/08/19	106	120.83	4	120.50	121.50	102	1,601	6.37%	大買/鉅額交易
2019/08/16	4	115.00	1	116.50	116.00	3	1,587	0.19%
2019/08/14	1	121.50	2	123.50	122.00	-1	1,593	-0.06%
2019/08/12	5	118.20	0	0.00	117.00	5	1,601	0.31%
2019/08/07	2	119.00	0	0.00	117.00	2	1,615	0.12%
2019/08/05	2	119.00	0	0.00	118.00	2	1,676	0.12%
2019/08/02	1	121.00	1	123.50	121.00	0	1,725	0.00%
2019/07/31	0	0.00	1	126.00	126.00	-1	1,854	-0.05%
2019/07/30	1	120.00	0	0.00	121.00	1	1,898	0.05%
2019/07/29	2	122.00	12	120.50	121.50	-10	1,900	-0.53%
2019/07/24	10	128.50	2	128.50	128.00	8	1,930	0.41%
2019/07/23	12	123.50	13	122.23	125.00	-1	1,874	-0.05%
2019/07/22	0	0.00	75	116.57	118.00	-75	1,812	-4.14%
2019/07/19	0	0.00	2	116.50	117.50	-2	1,809	-0.11%
2019/07/18	1	115.00	50	114.72	114.00	-49	1,808	-2.71%
2019/07/16	1	119.00	1	120.00	118.50	0	1,813	0.00%
2019/07/15	31	118.84	0	0.00	119.00	31	1,822	1.70%
2019/07/12	21	118.48	0	0.00	118.00	21	1,854	1.13%
2019/07/11	0	0.00	0	118.00	118.50	0	1,896	0.00%
2019/07/10	2	117.50	0	0.00	117.00	2	1,927	0.10%
2019/07/09	0	0.00	0.1	116.00	116.50	-0.1	1,957	-0.01%
2019/07/04	1.1	120.00	1	117.00	116.00	0.1	2,303	0.00%
2019/07/01	1	117.00	0	0.00	117.00	1	2,252	0.04%
2019/06/27	0	0.00	2	116.00	115.50	-2	2,324	-0.09%
2019/06/26	7	114.36	0	0.00	114.00	7	2,322	0.30%
2019/06/24	58	116.24	0	0.00	116.00	58	2,314	2.51%
2019/06/21	1	115.50	1	117.50	115.50	0	2,321	0.00%
2019/06/20	0	0.00	4	115.88	115.50	-4	2,375	-0.17%
2019/06/19	10	112.00	2	113.75	112.50	8	2,512	0.32%
2019/06/18	1	110.50	0	0.00	111.00	1	2,609	0.04%
2019/06/14	1	112.00	0	0.00	110.00	1	2,680	0.04%
2019/06/12	0	0.00	8	112.50	112.50	-8	2,765	-0.29%
2019/06/11	1	108.00	3	111.33	110.50	-2	2,795	-0.07%
2019/06/10	1	108.50	20	109.98	110.50	-19	2,872	-0.66%
2019/06/06	0	0.00	4	108.00	106.50	-4	2,935	-0.14%
2019/06/05	2	106.00	0	0.00	106.00	2	2,996	0.07%
2019/06/04	4	105.63	0	0.00	104.50	4	3,163	0.13%
2019/06/03	1	107.00	1	111.00	105.50	0	3,191	0.00%
2019/05/31	16	107.28	2	109.00	109.50	14	3,203	0.44%
2019/05/29	1.1	105.36	0	0.00	104.50	1.1	3,265	0.03%
2019/05/27	6	106.17	4	108.00	106.50	2	3,477	0.06%
2019/05/24	2	106.25	0	0.00	108.00	2	3,528	0.06%
2019/05/23	4	109.88	3	111.17	110.50	1	3,559	0.03%
2019/05/22	0	0.00	4	115.00	115.00	-4	3,617	-0.11%
2019/05/21	1.1	110.45	3	113.50	115.50	-1.9	3,749	-0.05%
2019/05/20	15.2	107.62	2	109.75	109.50	13.2	3,940	0.34%
2019/05/17	4	114.00	0	0.00	112.50	4	4,048	0.10%
2019/05/16	2.1	115.24	0	0.00	115.00	2.1	4,040	0.05%
2019/05/15	2.2	118.95	5	118.20	118.50	-2.8	4,033	-0.07%
2019/05/14	2	114.00	6	113.00	115.00	-4	4,036	-0.10%
2019/05/13	5	114.70	9	112.78	115.50	-4	4,040	-0.10%
2019/05/10	3	117.00	0	0.00	116.50	3	4,001	0.07%
2019/05/09	9.1	125.95	9	125.33	121.50	0.1	3,941	0.00%
2019/05/08	6.2	123.97	5	123.10	123.00	1.2	3,833	0.03%
2019/05/07	3	120.67	2	121.50	122.00	1	3,764	0.03%
2019/05/06	1	116.00	2	117.00	116.00	-1	3,696	-0.03%
2019/05/03	0	0.00	2	118.00	120.00	-2	3,679	-0.05%
2019/05/02	4	119.50	5	121.30	118.00	-1	3,657	-0.03%
2019/04/30	0	0.00	2	115.75	117.50	-2	3,587	-0.06%
2019/04/29	2	112.00	6	114.42	113.00	-4	3,575	-0.11%
2019/04/26	10	113.30	8	115.13	114.00	2	3,547	0.06%
2019/04/25	5	117.00	5.3	116.47	117.00	-0.3	3,535	-0.01%
2019/04/24	6	116.67	11	116.73	117.00	-5	3,535	-0.14%
2019/04/23	3	113.83	37	116.22	114.00	-34	3,553	-0.96%
2019/04/22	4	115.25	5.4	115.03	116.00	-1.4	3,550	-0.04%
2019/04/19	5.5	114.50	71	116.95	114.50	-65.5	3,552	-1.84%
2019/04/18	6	113.92	15	116.00	113.50	-9	3,525	-0.26%
2019/04/17	2	120.00	0	0.00	117.50	2	3,483	0.06%
2019/04/16	0	0.00	132	119.67	121.50	-132	3,435	-3.84%	大賣/鉅額交易
2019/04/15	3	117.00	102	121.09	119.00	-99	3,400	-2.91%	大賣/
2019/04/12	10	120.10	6	121.58	119.00	4	3,354	0.12%
2019/04/11	333	122.65	23	120.98	123.50	310	3,258	9.51%	大買/鉅額交易
2019/04/10	13.2	112.58	3	112.00	113.00	10.2	3,013	0.34%
2019/04/09	5	112.00	0	0.00	112.00	5	2,976	0.17%
2019/04/08	0	0.00	15	109.63	109.50	-15	2,951	-0.51%
2019/04/03	6	109.83	1	109.00	109.00	5	2,942	0.17%
2019/04/02	22	107.93	15	109.83	110.00	7	2,937	0.24%
2019/04/01	4	106.00	23	107.89	105.50	-19	2,888	-0.66%
2019/03/29	0	0.00	2	109.75	109.50	-2	2,823	-0.07%
2019/03/28	1	108.50	0	0.00	110.00	1	2,815	0.04%
2019/03/25	10	106.60	2	109.50	109.00	8	2,764	0.29%
2019/03/22	17	113.88	17.4	110.69	108.50	-0.4	2,695	-0.02%
2019/03/21	27	113.35	18	113.75	115.50	9	2,545	0.35%
2019/03/20	11	111.23	3	110.17	109.50	8	2,438	0.33%
2019/03/19	0	0.00	1	108.00	108.50	-1	2,378	-0.04%
2019/03/18	13	110.15	3	110.17	108.50	10	2,364	0.42%
2019/03/15	8	108.25	17	108.53	109.00	-9	2,323	-0.39%
2019/03/14	3	108.67	2	110.50	106.50	1	2,290	0.04%
2019/03/13	25	110.74	10	110.20	108.50	15	2,262	0.66%
2019/03/12	12	109.71	10	109.29	108.00	2	2,173	0.09%
2019/03/11	15	105.17	11	105.55	104.50	4	2,069	0.19%
2019/03/08	6	105.58	0	0.00	106.00	6	2,006	0.30%
2019/03/07	1	102.97	7	100.00	102.00	-6	1,843	-0.32%
2019/03/06	10.2	102.52	0	0.00	103.00	10.2	1,787	0.57%
2019/03/04	2	103.00	13	102.08	103.50	-11	1,702	-0.65%
2019/02/27	23.2	101.82	2	101.50	101.00	21.2	1,636	1.30%
2019/02/26	4	106.25	71	104.10	104.50	-67	1,507	-4.44%
2019/02/25	13	108.96	13	109.15	110.00	0	1,397	0.00%
2019/02/22	5	112.00	8	110.69	108.00	-3	1,319	-0.23%
2019/02/21	35	110.30	19	108.58	110.50	16	1,240	1.29%
2019/02/20	11	110.59	14	108.75	112.00	-3	1,161	-0.26%
2019/02/19	50	107.30	46	109.17	105.50	4	1,019	0.39%
2019/02/18	61	99.71	24	98.18	101.50	37	793	4.66%
2019/02/15	1	94.50	0	0.00	94.00	1	648	0.15%
2019/02/13	11	95.66	3	94.83	93.90	8	621	1.29%
2019/02/12	2	92.15	6	93.25	93.60	-4	612	-0.65%
2019/02/11	0	0.00	20	88.90	89.00	-20	579	-3.45%
2019/01/30	2	89.20	0	0.00	88.90	2	579	0.35%
2019/01/29	1	89.30	0	0.00	88.90	1	575	0.17%
2019/01/21	1	88.00	0	0.00	88.00	1	592	0.17%
2019/01/18	0	0.00	1	88.50	89.00	-1	597	-0.17%
2019/01/17	1	87.80	0	0.00	87.40	1	597	0.17%
2019/01/15	27	89.94	1	89.00	88.70	26	574	4.53%
2019/01/14	3	88.00	1	88.00	87.80	2	538	0.37%
2019/01/11	4	85.43	0	0.00	85.60	4	525	0.76%
2019/01/10	0	0.00	2	83.30	83.60	-2	514	-0.39%
2019/01/04	1	82.30	0	0.00	83.80	1	514	0.19%
2019/01/02	2	84.70	0	0.00	83.30	2	527	0.38%
2018/12/13	1	87.00	1	87.60	87.30	0	517	0.00%
2018/12/12	0	0.00	1	87.20	87.80	-1	514	-0.19%
2018/12/11	2	88.25	0	0.00	87.30	2	513	0.39%
2018/12/05	0	0.00	2	85.80	88.20	-2	509	-0.39%
2018/12/04	0	0.00	2	86.80	86.20	-2	508	-0.39%
2018/11/30	0	0.00	7	85.70	85.10	-7	492	-1.42%
2018/11/28	2	83.00	4	82.83	83.00	-2	495	-0.40%
2018/11/23	0	0.00	11	79.50	79.40	-11	506	-2.17%
2018/11/21	2	80.85	0	0.00	80.90	2	498	0.40%
2018/11/19	11	80.98	0	0.00	81.20	11	508	2.16%
2018/11/09	0	0.00	5	80.72	79.50	-5	519	-0.96%
2018/11/07	0	77.00	0	0.00	75.80	0	497	0.00%
2018/11/01	0	0.00	1	77.50	76.90	-1	520	-0.19%
2018/10/31	0	0.00	1	75.20	75.60	-1	530	-0.19%
2018/10/30	0	0.00	5	75.44	75.00	-5	566	-0.88%
2018/10/26	0	0.00	1	81.00	76.90	-1	562	-0.18%
2018/10/11	0	0.00	1	80.90	79.10	-1	826	-0.12%
2018/10/05	0	0.00	3	82.00	84.00	-3	879	-0.34%
2018/10/04	0	0.00	2	85.50	85.80	-2	919	-0.22%
2018/09/26	0	0.00	2	85.20	84.40	-2	1,079	-0.19%
2018/09/20	1	86.00	1	86.00	84.00	0	1,183	0.00%
2018/09/14	3	83.10	0	0.00	83.70	3	1,190	0.25%
2018/09/13	3	81.53	0	0.00	84.30	3	1,186	0.25%
2018/09/12	2	83.45	0	0.00	83.40	2	1,166	0.17%
2018/09/10	0	0.00	6	86.63	86.00	-6	1,170	-0.51%
2018/09/07	0	0.00	25	87.43	87.60	-25	1,173	-2.13%
2018/09/05	25	91.02	4	90.35	90.00	21	1,171	1.79%
2018/09/03	1	87.10	0	0.00	87.10	1	1,170	0.09%
2018/08/23	0	0.00	1	91.10	90.00	-1	1,198	-0.08%
2018/08/21	0	0.00	1	89.40	89.40	-1	1,201	-0.08%
2018/08/17	1	88.70	0	0.00	88.00	1	1,231	0.08%
2018/08/16	1	88.50	4	86.90	88.00	-3	1,256	-0.24%
2018/08/15	1	90.00	0	0.00	90.50	1	1,251	0.08%
2018/08/14	5	90.10	2	92.00	91.30	3	1,251	0.24%
2018/08/13	1	90.00	0	0.00	90.50	1	1,260	0.08%
2018/08/10	1	91.90	0	0.00	91.90	1	1,254	0.08%
2018/08/08	0	0.00	1	94.40	93.50	-1	1,236	-0.08%
2018/08/07	1	93.00	1	93.00	93.90	0	1,237	0.00%
2018/08/06	1	93.60	1	92.80	94.50	0	1,230	0.00%
2018/07/24	0	0.00	2	91.00	90.60	-2	1,189	-0.17%
2018/07/23	4	88.68	2	88.90	88.00	2	1,170	0.17%
2018/07/19	13	97.34	11	96.80	94.30	2	1,123	0.18%
2018/07/18	8	95.50	11	95.41	95.90	-3	1,040	-0.29%
2018/07/17	1	92.60	1	92.50	92.60	0	1,016	0.00%
2018/07/16	2	92.90	1	95.10	92.30	1	1,005	0.10%
2018/07/12	0	0.00	2	95.25	96.60	-2	961	-0.21%
2018/07/11	1	93.00	0	0.00	95.00	1	934	0.11%
2018/07/10	0	0.00	3	93.50	96.80	-3	907	-0.33%
2018/07/09	0	0.00	2	90.30	90.60	-2	835	-0.24%
2018/07/06	0	0.00	2	90.30	89.40	-2	835	-0.24%
2018/07/04	2	88.50	18	89.00	89.00	-16	856	-1.87%
2018/07/03	1	91.60	0	0.00	91.20	1	849	0.12%
2018/07/02	6	92.82	9	93.32	94.00	-3	835	-0.36%
2018/06/29	0	0.00	2	90.20	90.00	-2	775	-0.26%
2018/06/27	0	0.00	1	87.00	87.30	-1	781	-0.13%
2018/06/26	1	87.60	0	0.00	87.60	1	849	0.12%
2018/06/25	1	86.50	1	87.70	87.70	0	910	0.00%
2018/06/22	4	89.15	0	0.00	87.60	4	935	0.43%
2018/06/20	0	0.00	2	89.10	87.90	-2	944	-0.21%
2018/06/19	2	86.20	0	0.00	88.80	2	945	0.21%
2018/06/11	1	86.20	0	0.00	85.90	1	1,002	0.10%
2018/06/08	0	0.00	2	88.20	87.70	-2	1,004	-0.20%
2018/06/06	2	90.20	8	91.18	89.40	-6	1,038	-0.58%
2018/06/05	4	88.30	3	88.47	88.80	1	1,051	0.10%
2018/06/01	2	87.30	18	87.30	87.10	-16	1,121	-1.43%
2018/05/31	8	87.34	6	87.42	87.50	2	1,174	0.17%
2018/05/30	1	88.50	8	87.99	88.70	-7	1,175	-0.60%
2018/05/29	2	87.60	0	0.00	88.60	2	1,180	0.17%
2018/05/28	3	88.40	3	88.33	88.70	0	1,185	0.00%
2018/05/25	5	87.48	0	0.00	87.40	5	1,200	0.42%
2018/05/24	1	85.50	3	86.87	86.60	-2	1,286	-0.16%
2018/05/22	2	83.20	1.1	84.38	84.50	0.9	1,392	0.06%
2018/05/21	5	83.46	5	84.60	83.90	0	1,541	0.00%
2018/05/17	8	81.63	0	0.00	81.00	8	1,603	0.50%
2018/05/16	3.1	80.39	1	81.00	81.00	2.1	1,607	0.13%
2018/05/15	2	80.00	0	0.00	79.80	2	1,635	0.12%
2018/05/14	2	81.50	1	82.00	81.80	1	1,653	0.06%
2018/05/10	5	79.62	0	0.00	79.20	5	1,658	0.30%
2018/05/09	10	77.92	0	0.00	77.60	10	1,670	0.60%
2018/05/08	3	78.30	0	0.00	78.60	3	1,687	0.18%
2018/05/07	1	77.50	0	0.00	77.80	1	1,704	0.06%
2018/05/04	2	77.30	0	0.00	77.30	2	1,716	0.12%
2018/05/03	3	78.93	0	0.00	78.50	3	1,733	0.17%
2018/05/02	0	0.00	1	77.70	77.40	-1	1,745	-0.06%
2018/04/24	3	78.87	12	79.40	79.00	-9	1,882	-0.48%
2018/04/23	1	80.80	0	0.00	80.80	1	1,867	0.05%
2018/04/18	1	84.30	0	0.00	84.10	1	1,868	0.05%
2018/04/17	0	0.00	4	84.20	84.20	-4	1,872	-0.21%
2018/04/16	0	0.00	11	84.54	84.50	-11	1,870	-0.59%
2018/04/13	4	85.53	0	0.00	84.90	4	1,878	0.21%
2018/04/12	1	84.00	0	0.00	84.90	1	1,877	0.05%
2018/04/11	2	84.00	0	0.00	84.00	2	1,883	0.11%
2018/04/10	1	84.50	1	84.60	85.00	0	1,872	0.00%
2018/04/09	3	87.20	0	0.00	86.60	3	1,885	0.16%
2018/04/03	1	86.70	0	0.00	86.50	1	1,917	0.05%
2018/04/02	0	0.00	2	90.00	88.10	-2	1,909	-0.10%
2018/03/31	13	89.71	4	89.55	89.50	9	1,899	0.47%
2018/03/29	11	92.65	18	91.92	91.00	-7	1,865	-0.38%
2018/03/28	2	89.70	7	89.06	89.30	-5	1,796	-0.28%
2018/03/27	4	89.45	4	88.00	90.00	0	1,730	0.00%
2018/03/26	5	84.56	93	85.50	85.90	-88	1,702	-5.17%
2018/03/23	3	83.80	43	83.50	84.40	-40	1,694	-2.36%
2018/03/22	4	86.83	6	85.83	85.60	-2	1,682	-0.12%
2018/03/21	3	88.00	0	0.00	87.50	3	1,673	0.18%
2018/03/20	0	0.00	1	89.00	89.40	-1	1,666	-0.06%
2018/03/19	379	88.89	683	89.13	88.60	-304	1,648	-18.45%	大買/大賣/鉅額交易
2018/03/16	11	87.25	0	0.00	87.60	11	1,611	0.68%
2018/03/15	5	87.00	30	87.11	86.90	-25	1,607	-1.55%
2018/03/14	2	87.45	10	87.30	87.30	-8	1,610	-0.50%
2018/03/13	0	0.00	27	88.93	89.10	-27	1,608	-1.68%
2018/03/12	1	86.80	2	87.55	87.00	-1	1,592	-0.06%
2018/03/09	37	87.05	33	85.87	85.60	4	1,593	0.25%
2018/03/08	19	87.02	7	86.00	85.50	12	1,585	0.76%
2018/03/07	35	89.48	12	89.76	87.40	23	1,547	1.49%
2018/03/06	14	91.68	212	91.28	92.40	-198	1,514	-13.07%	大賣/鉅額交易
2018/03/05	0	0.00	5	90.02	89.20	-5	1,463	-0.34%
2018/03/02	108	90.28	6	89.98	90.30	102	1,451	7.03%	大買/鉅額交易
2018/03/01	53	90.36	6	89.50	90.40	47	1,437	3.27%
2018/02/27	0	0.00	5	90.80	90.60	-5	1,427	-0.35%
2018/02/26	82	92.05	30	91.65	90.80	52	1,392	3.73%
2018/02/23	240	90.75	3	91.50	90.80	237	1,293	18.33%	大買/鉅額交易
2018/02/22	24	92.55	6	92.30	91.60	18	1,263	1.42%
2018/02/21	3	90.43	36	93.09	90.60	-33	1,180	-2.80%
2018/02/12	0	0.00	18	84.88	85.20	-18	1,025	-1.75%
2018/02/09	1	79.50	3	80.37	82.00	-2	970	-0.21%
2018/02/08	1	81.60	2	81.90	82.50	-1	952	-0.11%
2018/02/07	0	0.00	7	83.01	82.00	-7	950	-0.74%
2018/02/06	2	79.35	58	78.47	79.70	-56	932	-6.01%
2018/02/05	1	80.70	3	80.80	82.90	-2	924	-0.22%
2018/02/02	1	83.30	0	0.00	83.00	1	931	0.11%
2018/01/31	0	0.00	11	84.31	84.40	-11	941	-1.17%
2018/01/30	3	83.87	2	83.80	83.20	1	923	0.11%
2018/01/29	1	83.40	8	83.99	82.90	-7	904	-0.77%
2018/01/26	7	83.61	1	83.80	84.50	6	900	0.67%
2018/01/25	3	82.00	5	83.00	83.50	-2	892	-0.22%
2018/01/24	19	82.90	3	82.93	82.80	16	865	1.85%
2018/01/23	5	82.34	14	82.02	81.70	-9	817	-1.10%
2018/01/22	8	81.28	3	81.93	80.80	5	779	0.64%
2018/01/19	22	81.50	12	81.50	81.50	10	767	1.30%
2018/01/18	0	0.00	3	79.90	79.10	-3	721	-0.42%
2018/01/17	4	79.93	0	0.00	79.90	4	726	0.55%
2018/01/16	1	80.10	6	79.87	79.40	-5	732	-0.68%
2018/01/15	4	80.10	8	79.94	80.00	-4	739	-0.54%
2018/01/12	10	79.96	0	0.00	80.30	10	743	1.35%
2018/01/10	3	79.40	0	0.00	79.30	3	772	0.39%
2018/01/09	6	79.40	0	0.00	79.00	6	806	0.74%
2018/01/08	2	77.60	0	0.00	77.30	2	793	0.25%
2018/01/05	20	80.00	1	79.90	79.60	19	791	2.40%
2018/01/04	6	78.75	1	79.00	79.10	5	785	0.64%
2018/01/03	33	79.99	2	80.80	79.00	31	785	3.95%
2018/01/02	4	79.20	1	79.40	78.70	3	753	0.40%