中美晶 (5483)-元大-忠孝券商分點個股進出

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
155.0
漲跌
▼2.0
漲幅
-1.27%
成交量
3,660張
產業
上櫃半導體類股
1582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

中美晶 (5483)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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	6.2	155.20	3	155.00	155.00	3.2	3,564	0.09%
2024/12/02	0	0.00	1.2	156.75	157.00	-1.2	3,534	-0.03%
2024/11/29	3.1	153.37	1	154.00	153.50	2.1	3,495	0.06%
2024/11/28	13.1	155.01	9	155.11	155.50	4.1	3,461	0.12%
2024/11/27	2.1	157.52	2	158.50	159.00	0.1	3,423	0.00%
2024/11/26	2	159.00	0.4	160.13	159.00	1.6	3,381	0.05%
2024/11/25	0.5	159.70	0	0.00	158.50	0.5	3,351	0.01%
2024/11/22	8	161.13	3	162.50	160.50	5	3,302	0.15%
2024/11/21	7	160.93	26	161.46	163.50	-19	3,276	-0.58%
2024/11/20	1	161.50	0	0.00	162.50	1	3,245	0.03%
2024/11/19	3	159.50	3	162.00	162.00	0	3,215	0.00%
2024/11/18	0	0.00	1	162.50	162.50	-1	3,163	-0.03%
2024/11/15	1	161.50	2	162.50	161.00	-1	3,153	-0.03%
2024/11/12	2.2	158.98	0	0.00	159.50	2.2	3,126	0.07%
2024/11/11	0	0.00	3	162.83	163.00	-3	3,094	-0.10%
2024/11/08	3.3	164.03	9	161.11	163.50	-5.8	3,044	-0.19%
2024/11/07	2.5	153.64	0	0.00	155.50	2.5	2,950	0.08%
2024/11/06	2	153.76	0	0.00	153.50	2	2,897	0.07%
2024/11/04	4.1	156.00	0	0.00	154.50	4.1	2,924	0.14%
2024/11/01	1.1	153.91	0	0.00	158.50	1.1	3,005	0.04%
2024/10/30	1	156.50	0	0.00	157.50	1	3,020	0.03%
2024/10/29	6	159.50	2.1	159.02	159.00	3.9	3,029	0.13%
2024/10/28	1.1	163.05	1	163.00	162.00	0.1	3,060	0.00%
2024/10/24	1	162.50	1	162.50	162.00	0	3,162	0.00%
2024/10/23	0	0.00	0	165.00	163.50	0	3,239	0.00%
2024/10/21	0	164.00	0	0.00	163.50	0	3,370	0.00%
2024/10/18	4.1	163.50	1	166.50	162.00	3.1	3,442	0.09%
2024/10/17	0	0.00	1	166.00	166.00	-1	3,511	-0.03%
2024/10/16	2.1	165.05	0	0.00	165.00	2.1	3,566	0.06%
2024/10/15	3.1	166.85	1	169.00	166.50	2.1	3,587	0.06%
2024/10/11	2	165.01	7	165.36	166.00	-5	3,592	-0.14%
2024/10/09	1	166.00	0	0.00	166.00	1	3,571	0.03%
2024/10/08	3	166.33	0	0.00	166.00	3	3,573	0.08%
2024/10/07	4.1	168.28	0	0.00	168.00	4.1	3,587	0.11%
2024/10/04	6.7	170.63	0	0.00	170.00	6.7	3,585	0.19%
2024/10/01	0.3	175.00	0	175.50	176.00	0.2	3,556	0.01%
2024/09/30	3	176.50	0	0.00	177.00	3	3,577	0.08%
2024/09/27	4	173.50	1	176.00	175.00	3	3,614	0.08%
2024/09/26	10.4	174.81	6	174.00	173.00	4.3	3,660	0.12%
2024/09/25	0	176.00	0	0.00	176.00	0	3,662	0.00%
2024/09/24	4.1	171.94	0	0.00	172.00	4.1	3,608	0.11%
2024/09/23	5.6	176.03	1	176.50	175.50	4.6	3,506	0.13%
2024/09/20	9.2	180.36	3	180.00	178.50	6.2	3,469	0.18%
2024/09/18	3	184.33	0	0.00	184.00	3	3,439	0.09%
2024/09/12	0.3	183.66	0	0.00	184.50	0.3	3,540	0.01%
2024/09/11	9.3	180.70	0	0.00	180.50	9.3	3,550	0.26%
2024/09/10	1	186.00	0	0.00	184.00	1	3,502	0.03%
2024/09/09	0	0.00	0.2	189.00	185.00	-0.2	3,506	-0.01%
2024/09/05	0	0.00	3	191.17	191.00	-3	3,507	-0.09%
2024/09/04	2	193.00	3.3	194.20	189.00	-1.3	3,535	-0.04%
2024/09/03	0	0.00	1	198.50	196.50	-1	3,527	-0.03%
2024/09/02	2	196.50	2	197.50	198.00	0	3,563	0.00%
2024/08/30	2	197.00	2	196.50	199.00	0	3,583	0.00%
2024/08/28	4.2	197.48	0	0.00	196.50	4.2	3,686	0.11%
2024/08/27	0	0.00	3	197.00	199.00	-3	3,748	-0.08%
2024/08/26	2	198.51	3	197.83	199.00	-1	3,796	-0.03%
2024/08/23	2	199.00	2	198.50	200.00	0	3,827	0.00%
2024/08/22	2	198.00	3	200.33	201.50	-1	3,842	-0.03%
2024/08/21	1	196.50	1	196.50	198.50	0	3,858	0.00%
2024/08/20	0	0.00	1	195.50	195.50	-1	3,869	-0.03%
2024/08/19	0	190.50	3	194.50	194.50	-3	3,950	-0.07%
2024/08/16	1.1	193.30	2	193.25	190.50	-0.9	3,999	-0.02%
2024/08/15	3	189.00	0	0.00	188.50	3	4,063	0.07%
2024/08/14	0	0.00	4	191.88	190.00	-4	4,151	-0.10%
2024/08/12	4	187.25	2	187.00	188.00	2	4,220	0.05%
2024/08/09	0	0.00	1	188.50	186.50	-1	4,248	-0.02%
2024/08/07	4	179.38	4	184.25	186.00	0	4,326	0.00%
2024/08/06	3	181.36	5	183.10	181.00	-2	4,333	-0.05%
2024/08/05	6	180.16	8	180.56	182.00	-2	4,312	-0.05%
2024/08/02	2	193.00	1	192.50	191.50	1	4,258	0.02%
2024/08/01	1	195.50	2	198.50	198.50	-1	4,283	-0.02%
2024/07/31	2	194.00	0	0.00	192.50	2	4,295	0.05%
2024/07/30	3.1	191.06	2	195.75	198.00	1.1	4,293	0.02%
2024/07/29	1.1	197.86	0	0.00	195.00	1.1	4,267	0.03%
2024/07/26	6.2	198.54	0	0.00	199.50	6.2	4,242	0.15%
2024/07/23	3	213.00	22	213.98	215.50	-19	4,175	-0.46%
2024/07/22	4.3	217.73	1	219.50	215.50	3.3	4,130	0.08%
2024/07/19	4	225.00	0	0.00	225.00	4	4,067	0.10%
2024/07/18	0	0.00	4	225.75	230.00	-4	4,066	-0.10%
2024/07/17	3.1	224.08	1.1	228.79	223.50	2	3,999	0.05%
2024/07/16	7.1	228.06	0	227.50	227.50	7	4,031	0.17%
2024/07/15	0	0.00	1	233.00	233.00	-1	4,115	-0.02%
2024/07/12	0	0.00	5.6	231.87	232.50	-5.6	4,145	-0.13%
2024/07/11	0.1	228.18	3.1	230.92	231.00	-3	4,157	-0.07%
2024/07/10	0.1	227.50	4	228.38	229.00	-3.9	4,272	-0.09%
2024/07/09	1.1	222.92	1.4	224.93	225.50	-0.3	4,295	-0.01%
2024/07/08	5.1	223.00	7	222.64	224.50	-1.9	4,285	-0.04%
2024/07/05	3.1	220.03	2.1	220.67	224.00	1	4,251	0.02%
2024/07/04	2	218.75	4.6	220.43	222.00	-2.6	4,235	-0.06%
2024/07/03	0.1	214.04	5	216.60	217.00	-4.9	4,217	-0.12%
2024/07/02	10.3	216.53	4	217.50	217.00	6.3	4,160	0.15%
2024/07/01	1	218.52	7	220.93	222.00	-6	4,050	-0.15%
2024/06/28	2.1	218.24	3	219.00	217.50	-0.9	4,044	-0.02%
2024/06/27	4	218.50	0.2	218.50	218.00	3.8	4,159	0.09%
2024/06/26	6	218.75	9.5	220.59	221.50	-3.5	4,453	-0.08%
2024/06/25	0.2	216.52	4.5	217.96	218.00	-4.3	4,710	-0.09%
2024/06/24	1	213.00	2.5	214.76	213.50	-1.5	4,934	-0.03%
2024/06/21	2	214.75	2.1	214.97	214.00	-0.1	5,046	0.00%
2024/06/20	0	0.00	3.1	215.81	215.50	-3.1	5,106	-0.06%
2024/06/19	1	213.99	2	216.25	210.50	-1	5,254	-0.02%
2024/06/18	0	0.00	10	214.00	214.00	-10	5,567	-0.18%
2024/06/17	0.1	210.50	1	212.50	212.50	-0.9	6,185	-0.01%
2024/06/13	4	211.88	4	213.00	211.50	0	6,736	0.00%
2024/06/12	0	211.50	0	0.00	212.50	0	6,807	0.00%
2024/06/11	1	210.49	0	0.00	210.00	1	6,994	0.01%
2024/06/07	1.3	209.35	0.8	210.00	209.50	0.5	7,164	0.01%
2024/06/06	2	212.25	0	0.00	212.00	2	7,245	0.03%
2024/06/05	0	0.00	1	214.00	213.50	-1	7,340	-0.01%
2024/06/04	0	0.00	1	211.50	212.50	-1	7,787	-0.01%
2024/06/03	2.1	212.70	9	212.72	214.00	-6.9	7,889	-0.09%
2024/05/31	0	0.00	7	207.29	208.50	-7	7,851	-0.09%
2024/05/30	2	200.00	6	203.67	205.50	-4	7,872	-0.05%
2024/05/29	2	202.00	1	203.50	203.00	1	7,885	0.01%
2024/05/28	4	204.75	0	0.00	205.00	4	7,951	0.05%
2024/05/27	1.1	205.94	10.5	204.72	205.50	-9.4	7,949	-0.12%
2024/05/24	1	203.00	5	198.50	202.50	-4	7,948	-0.05%
2024/05/23	1.1	203.38	0	0.00	201.50	1.1	7,944	0.01%
2024/05/22	1	202.49	5	201.60	202.50	-4	7,874	-0.05%
2024/05/21	0	0.00	1	198.50	199.00	-1	7,822	-0.01%
2024/05/20	0	198.50	11	199.59	199.00	-11	7,770	-0.14%
2024/05/17	0	195.00	5	195.30	195.50	-5	7,679	-0.06%
2024/05/16	0	0.00	1	191.00	191.50	-1	7,631	-0.01%
2024/05/15	1	190.00	0	0.00	191.00	1	7,680	0.01%
2024/05/14	1	188.59	1	189.50	189.00	0	7,778	0.00%
2024/05/13	4	189.88	0	0.00	189.00	4	7,797	0.05%
2024/05/08	1	193.00	1	192.00	193.00	0	7,684	0.00%
2024/05/07	1.1	194.00	0	0.00	194.00	1.1	7,657	0.01%
2024/05/06	2	193.50	5	194.01	197.00	-3	7,633	-0.04%
2024/05/03	0.3	194.59	1	196.50	192.50	-0.7	7,644	-0.01%
2024/05/02	3	194.50	1	196.00	196.00	2	7,677	0.03%
2024/04/30	0	0.00	0	195.50	195.50	0	7,715	0.00%
2024/04/26	0	0.00	1	192.00	192.50	-1	7,809	-0.01%
2024/04/25	1.1	191.55	0	0.00	191.50	1.1	7,832	0.01%
2024/04/24	2	194.00	4	195.00	194.00	-2	7,903	-0.03%
2024/04/22	7.2	189.60	0	0.00	188.50	7.2	8,055	0.09%
2024/04/19	12.7	193.65	26	193.85	192.00	-13.3	8,008	-0.17%
2024/04/18	0.1	200.00	1	200.00	199.50	-0.9	7,978	-0.01%
2024/04/17	1.1	203.39	1	203.00	202.00	0.1	8,054	0.00%
2024/04/16	11.4	199.38	0	0.00	199.00	11.4	8,071	0.14%
2024/04/15	0	208.92	0	0.00	208.50	0	7,963	0.00%
2024/04/12	2	211.50	2.1	211.50	211.50	-0.1	7,933	0.00%
2024/04/11	0.1	210.00	0	0.00	210.00	0.1	7,977	0.00%
2024/04/10	0.1	212.50	0	0.00	211.00	0.1	8,052	0.00%
2024/04/09	1	210.50	4.7	210.11	210.50	-3.7	8,170	-0.05%
2024/04/08	5.2	208.55	0	0.00	210.50	5.2	8,228	0.06%
2024/04/03	1	206.50	0.2	211.00	211.00	0.8	8,250	0.01%
2024/04/02	1	209.00	0	0.00	209.50	1	8,294	0.01%
2024/04/01	15.1	209.40	2	212.00	208.00	13.1	8,371	0.16%
2024/03/29	4.5	212.27	16.4	214.25	214.50	-11.8	8,349	-0.14%
2024/03/28	25.8	220.44	14	217.36	215.00	11.8	8,105	0.15%
2024/03/27	9.3	217.01	7	219.43	223.50	2.3	7,891	0.03%
2024/03/26	13.1	215.39	3.1	217.05	214.00	10	7,710	0.13%
2024/03/25	4.7	221.96	6	221.25	220.00	-1.3	7,706	-0.02%
2024/03/22	18.3	224.57	5	227.50	224.00	13.3	7,788	0.17%
2024/03/21	36.8	233.38	35.3	235.79	232.50	1.5	7,772	0.02%
2024/03/20	42.2	234.53	23.1	237.00	240.00	19.1	7,614	0.25%
2024/03/19	14	217.65	46.4	223.27	226.00	-32.3	7,048	-0.46%
2024/03/18	1.1	203.91	0	0.00	207.50	1.1	6,610	0.02%
2024/03/15	5	207.50	2.2	210.23	207.50	2.9	6,664	0.04%
2024/03/14	14.2	211.97	8	214.94	208.50	6.2	6,596	0.09%
2024/03/13	2.1	220.88	16	219.03	215.50	-14	6,432	-0.22%
2024/03/12	4	212.25	8	211.88	214.50	-4	6,260	-0.06%
2024/03/11	10	209.75	6.2	211.19	209.00	3.8	6,205	0.06%
2024/03/08	24.3	212.17	14.9	211.79	209.00	9.4	6,145	0.15%
2024/03/07	2	200.75	6.8	199.89	200.50	-4.8	5,714	-0.08%
2024/03/06	1	196.00	2	196.75	197.00	-1	5,628	-0.02%
2024/03/05	2.1	196.46	5	195.20	197.00	-3	5,650	-0.05%
2024/03/04	2	193.24	3	192.50	193.50	-1	5,690	-0.02%
2024/03/01	2	191.00	19	189.74	189.50	-17	5,804	-0.29%
2024/02/29	1	186.00	1.4	186.35	185.50	-0.4	5,752	-0.01%
2024/02/27	1	186.00	1	191.50	186.00	0	5,798	0.00%
2024/02/23	1.1	187.50	0	0.00	187.00	1.1	5,808	0.02%
2024/02/22	0	0.00	1	188.51	188.50	-1	5,836	-0.02%
2024/02/21	1	185.50	1	185.51	185.50	0	5,847	0.00%
2024/02/20	3	185.50	1	186.00	186.00	2	5,879	0.03%
2024/02/19	0	0.00	7	184.43	184.50	-7	5,904	-0.12%
2024/02/16	3	180.83	32	181.34	184.00	-29	5,919	-0.49%
2024/02/15	13.3	185.62	0	0.00	184.00	13.3	5,927	0.22%
2024/02/05	4	190.50	0	0.00	192.00	4	5,864	0.07%
2024/02/02	2.2	191.77	0	0.00	191.00	2.2	5,886	0.04%
2024/02/01	2	191.50	1	192.00	191.50	1	5,896	0.02%
2024/01/31	0	0.00	3	192.50	192.00	-3	5,965	-0.05%
2024/01/30	5	192.10	0	0.00	192.50	5	5,984	0.08%
2024/01/29	2	194.00	2	192.50	194.00	0	6,038	0.00%
2024/01/26	1.1	192.09	5.4	193.00	192.50	-4.3	6,078	-0.07%
2024/01/25	7.9	196.69	1.3	195.65	195.00	6.6	6,152	0.11%
2024/01/24	0	0.00	8	202.31	203.50	-8	6,207	-0.13%
2024/01/23	3.4	196.71	5	199.40	201.00	-1.7	6,164	-0.03%
2024/01/22	0	0.00	2	199.00	196.00	-2	6,117	-0.03%
2024/01/19	5	196.60	6	196.75	197.50	-1	6,077	-0.02%
2024/01/18	3	192.67	2.2	193.42	195.50	0.9	6,074	0.01%
2024/01/17	7.1	192.77	4	192.50	191.00	3.1	5,984	0.05%
2024/01/16	14.7	195.24	2.2	195.50	196.00	12.5	5,862	0.21%
2024/01/15	3	200.67	5	200.40	201.00	-2	5,754	-0.03%
2024/01/12	5	198.90	4	199.00	200.00	1	5,744	0.02%
2024/01/11	23.2	199.50	7	200.21	200.00	16.2	5,675	0.29%
2024/01/10	3.5	195.93	5.1	193.09	196.50	-1.6	5,572	-0.03%
2024/01/09	2	193.00	2	193.50	193.00	0	5,525	0.00%
2024/01/08	3.1	190.87	6.1	192.23	192.50	-3	5,490	-0.05%
2024/01/05	2.4	189.81	1.2	191.26	191.50	1.2	5,465	0.02%
2024/01/04	141.6	194.59	144	191.84	191.50	-2.4	5,417	-0.04%	大買/大賣/
2024/01/03	13.1	193.58	0	0.00	193.00	13.1	5,373	0.24%
2024/01/02	2	195.25	0.1	194.50	201.00	1.9	5,226	0.04%
2023/12/29	2	192.50	1	193.50	196.00	1	5,147	0.02%
2023/12/28	5	196.40	85.2	198.15	196.00	-80.2	5,112	-1.57%
2023/12/27	56	199.62	8	201.81	200.50	48	5,047	0.95%
2023/12/26	43.1	207.16	66.8	203.12	207.50	-23.7	4,939	-0.48%
2023/12/25	0.2	197.00	1	198.00	198.50	-0.9	4,817	-0.02%
2023/12/22	3.2	198.23	45	198.01	199.00	-41.8	4,744	-0.88%
2023/12/21	1	194.50	3.5	197.87	198.50	-2.5	4,666	-0.05%
2023/12/20	3	199.00	3.7	199.45	198.00	-0.7	4,595	-0.02%
2023/12/19	56.1	198.88	43	198.94	200.50	13.1	4,467	0.29%
2023/12/18	49	200.26	64.2	201.55	200.50	-15.2	4,314	-0.35%
2023/12/15	88.2	197.06	90.6	195.29	197.50	-2.4	4,171	-0.06%
2023/12/14	2	190.75	14.1	189.89	191.50	-12.1	3,986	-0.30%
2023/12/13	4.3	187.65	2	192.00	187.50	2.3	3,933	0.06%
2023/12/12	5	190.60	23.1	188.18	190.50	-18.1	3,934	-0.46%
2023/12/11	2	185.50	7	185.71	185.50	-5	3,931	-0.13%
2023/12/08	2	184.50	2	185.50	184.50	0	3,926	0.00%
2023/12/07	2	183.50	4.1	184.75	183.50	-2.1	3,939	-0.05%
2023/12/06	2	184.50	11	183.55	184.50	-9	3,910	-0.23%
2023/12/05	3	180.00	0.1	180.00	180.50	2.9	3,885	0.07%
2023/12/04	5.2	183.62	3	183.83	183.00	2.2	3,840	0.06%
2023/12/01	1	184.50	4	184.13	184.50	-3	3,828	-0.08%
2023/11/30	18.2	184.55	8.1	185.47	183.00	10.1	3,797	0.26%
2023/11/29	14	185.71	7	185.29	185.00	7	3,750	0.19%
2023/11/28	18.1	182.23	12.1	182.43	182.00	6	3,641	0.16%
2023/11/27	7	178.86	0	0.00	177.50	7	3,479	0.20%
2023/11/24	0	0.00	4	179.00	179.00	-4	3,449	-0.12%
2023/11/22	2	174.50	2.5	174.50	173.50	-0.5	3,373	-0.01%
2023/11/21	2	175.00	2.2	175.93	175.00	-0.2	3,346	0.00%
2023/11/20	3	175.00	4.2	176.81	175.00	-1.2	3,336	-0.03%
2023/11/17	3.7	177.36	3.1	176.03	177.50	0.6	3,321	0.02%
2023/11/16	14.1	176.24	1	174.50	176.50	13.1	3,282	0.40%
2023/11/15	0	0.00	1	175.50	174.00	-1	3,243	-0.03%
2023/11/14	10.2	173.88	3	175.50	173.50	7.2	3,212	0.22%
2023/11/13	2.1	176.24	2.2	176.73	175.50	-0.2	3,173	0.00%
2023/11/10	2	175.50	7.1	174.47	175.00	-5.1	3,157	-0.16%
2023/11/09	3	172.33	1.6	172.16	172.50	1.4	3,140	0.04%
2023/11/08	13	173.31	9	174.22	172.50	4	3,184	0.13%
2023/11/07	1.3	174.27	2	174.25	175.00	-0.7	3,141	-0.02%
2023/11/06	1.4	174.86	10	175.10	175.00	-8.6	3,148	-0.27%
2023/11/03	14	172.93	11.1	172.58	173.00	2.9	3,136	0.09%
2023/11/02	5.1	171.41	4	171.38	173.00	1.1	3,191	0.03%
2023/11/01	2	168.75	7	168.07	170.00	-5	3,118	-0.16%
2023/10/31	3	163.50	0	0.00	163.50	3	3,015	0.10%
2023/10/30	2	164.50	7	164.21	164.50	-5	3,108	-0.16%
2023/10/26	1	160.00	2	159.00	159.00	-1	3,209	-0.03%
2023/10/24	3	161.50	0	0.00	161.00	3	3,337	0.09%
2023/10/23	0	0.00	0.8	161.01	161.50	-0.8	3,490	-0.02%
2023/10/20	1	161.00	1	161.50	161.50	0	3,591	0.00%
2023/10/18	1	163.00	1.5	164.69	163.50	-0.5	3,798	-0.01%
2023/10/17	3.6	166.56	2	167.50	166.00	1.6	3,867	0.04%
2023/10/16	1	167.00	1	165.00	166.00	0	4,055	0.00%
2023/10/13	1	166.00	1	165.00	166.00	0	4,216	0.00%
2023/10/12	0.2	164.00	16.4	165.49	166.50	-16.2	4,350	-0.37%
2023/10/11	0	0.00	9	164.61	164.50	-9	4,611	-0.20%
2023/10/06	1.1	161.50	1	162.00	161.50	0.1	4,943	0.00%
2023/10/05	1	161.00	2	161.75	162.00	-1	5,309	-0.02%
2023/10/04	1	157.50	1	158.00	159.00	0	5,327	0.00%
2023/10/03	2	161.00	0	0.00	161.00	2	5,300	0.04%
2023/10/02	0	0.00	4	161.00	162.00	-4	5,302	-0.08%
2023/09/28	0	0.00	2	158.00	157.00	-2	5,299	-0.04%
2023/09/27	2	156.25	2	157.25	157.00	0	5,305	0.00%
2023/09/26	2	157.25	0	0.00	157.00	2	5,314	0.04%
2023/09/25	1	160.50	1	160.00	160.50	0	5,316	0.00%
2023/09/22	0.4	158.50	1	158.00	160.00	-0.6	5,350	-0.01%
2023/09/21	9	159.06	1.1	159.05	158.00	7.9	5,345	0.15%
2023/09/20	0	0.00	0	163.00	162.00	0	5,322	0.00%
2023/09/19	3	163.83	1.3	164.62	163.50	1.7	5,329	0.03%
2023/09/18	1.4	165.14	5.1	165.30	165.00	-3.7	5,339	-0.07%
2023/09/15	2	166.25	7	166.07	166.50	-5	5,428	-0.09%
2023/09/14	4.1	164.38	6	164.50	164.00	-1.9	5,382	-0.04%
2023/09/13	0	0.00	1	160.50	161.00	-1	5,290	-0.02%
2023/09/12	2	161.00	9	159.44	161.00	-7	5,355	-0.13%
2023/09/11	0	0.00	0.3	156.53	157.00	-0.3	5,353	-0.01%
2023/09/08	3	155.67	1	157.00	155.50	2	5,383	0.04%
2023/09/07	1	158.00	0.3	159.00	158.00	0.7	5,393	0.01%
2023/09/06	1.6	159.75	2	159.50	158.50	-0.4	5,367	-0.01%
2023/09/05	6.1	159.25	2	159.75	160.00	4.1	5,363	0.08%
2023/09/04	4.3	159.93	6	159.25	160.00	-1.7	5,371	-0.03%
2023/09/01	4.5	158.44	6	157.08	158.50	-1.5	5,370	-0.03%
2023/08/31	2	157.25	2	157.50	156.50	0	5,404	0.00%
2023/08/30	0	0.00	3.1	156.49	156.50	-3.1	5,424	-0.06%
2023/08/29	5	155.30	5	155.90	155.50	0	5,451	0.00%
2023/08/28	4.1	154.50	6	154.33	154.50	-2	5,477	-0.04%
2023/08/25	0	0.00	1	153.00	152.50	-1	5,505	-0.02%
2023/08/24	2	154.25	0	0.00	154.50	2	5,537	0.04%
2023/08/22	2	154.00	0	0.00	153.00	2	5,614	0.04%
2023/08/21	0	0.00	1	153.50	153.50	-1	5,652	-0.02%
2023/08/18	1.2	154.13	1	157.00	154.00	0.2	5,687	0.00%
2023/08/17	0	0.00	5	155.50	156.50	-5	5,682	-0.09%
2023/08/16	3.1	150.65	3	152.17	152.00	0.1	5,669	0.00%
2023/08/15	1.2	154.88	4	155.13	153.00	-2.8	5,663	-0.05%
2023/08/14	7	153.36	2	153.50	154.50	5	5,662	0.09%
2023/08/11	3	157.50	2	159.25	157.50	1	5,620	0.02%
2023/08/10	1.1	158.55	0	159.00	158.50	1.1	5,613	0.02%
2023/08/09	7.2	159.39	1	161.50	160.00	6.2	5,595	0.11%
2023/08/08	9	161.39	0	0.00	161.50	9	5,567	0.16%
2023/08/07	3	166.83	2	168.25	167.50	1	5,498	0.02%
2023/08/04	2.2	164.64	0	0.00	165.50	2.2	5,469	0.04%
2023/08/02	11	163.77	3	163.00	163.00	8	5,465	0.15%
2023/08/01	2.1	168.52	1	172.50	168.50	1.1	5,424	0.02%
2023/07/31	2	171.50	8	172.38	171.50	-6	5,375	-0.11%
2023/07/28	9	170.67	3	170.33	171.00	6	5,311	0.11%
2023/07/26	8.4	169.53	4	170.00	165.50	4.4	5,150	0.08%
2023/07/25	9.1	177.00	3	177.33	175.50	6.1	4,990	0.12%
2023/07/24	9	180.22	1.2	180.58	180.50	7.8	4,881	0.16%
2023/07/21	2	178.50	0	0.00	180.00	2	4,755	0.04%
2023/07/20	1	180.50	3	181.50	181.50	-2	4,673	-0.04%
2023/07/19	71	182.73	49	186.04	179.00	22	4,567	0.48%
2023/07/18	13.1	182.73	9	182.50	183.00	4.1	4,378	0.09%
2023/07/17	16	183.91	6	182.25	182.00	10	4,233	0.24%
2023/07/14	57	185.04	61.1	184.22	185.00	-4.1	4,107	-0.10%
2023/07/13	18.1	179.04	12.1	179.13	177.50	6.1	3,826	0.16%
2023/07/12	14	172.11	28.3	170.84	176.50	-14.3	3,439	-0.42%
2023/07/11	4	162.38	5	162.00	162.50	-1	3,081	-0.03%
2023/07/10	1	160.00	8	159.88	160.00	-7	3,063	-0.23%
2023/07/07	1.2	159.00	2	161.50	159.00	-0.9	3,079	-0.03%
2023/07/06	7.1	160.43	3.3	161.15	161.00	3.8	3,086	0.12%
2023/07/05	0	0.00	0.1	162.00	161.50	-0.1	3,110	0.00%
2023/07/04	4	161.25	2	162.50	161.50	2	3,100	0.06%
2023/07/03	5	162.60	3.2	162.50	162.50	1.8	3,123	0.06%
2023/06/30	2	161.50	4	160.00	161.50	-2	3,136	-0.06%
2023/06/29	1	159.00	7	159.50	159.00	-6	3,114	-0.19%
2023/06/28	2	157.75	0	0.00	158.00	2	3,117	0.06%
2023/06/27	53	157.72	52	158.92	157.50	1	3,127	0.03%
2023/06/26	1	156.00	0	158.00	157.00	1	3,104	0.03%
2023/06/21	4	156.13	4	156.63	156.00	0	3,097	0.00%
2023/06/20	3.2	160.84	3.1	161.17	160.50	0.1	3,024	0.00%
2023/06/19	3	161.83	2	164.50	162.00	1	3,062	0.03%
2023/06/16	4	163.50	12	163.17	164.00	-8	3,044	-0.26%
2023/06/15	3	161.17	3.2	161.38	161.50	-0.2	3,018	-0.01%
2023/06/14	2	160.50	104	160.68	160.00	-102	3,166	-3.22%	大賣/鉅額交易
2023/06/13	3	159.50	4	159.00	159.50	-1	3,155	-0.03%
2023/06/12	2	157.50	1	157.00	157.00	1	3,149	0.03%
2023/06/09	1	156.50	6	157.00	156.50	-5	3,167	-0.16%
2023/06/08	4	156.50	1	158.50	156.00	3	3,152	0.10%
2023/06/07	0	0.00	5	158.50	159.00	-5	3,186	-0.16%
2023/06/06	2.2	157.23	1	160.00	157.00	1.2	3,200	0.04%
2023/06/05	1	160.00	2	158.75	160.00	-1	3,184	-0.03%
2023/06/02	1	158.00	7	157.00	158.00	-6	3,186	-0.19%
2023/06/01	2.1	157.48	2	157.75	157.00	0.1	3,168	0.00%
2023/05/31	103	159.49	4	159.25	159.00	99	3,155	3.14%	大買/
2023/05/30	2	159.25	0	0.00	159.00	2	3,136	0.06%
2023/05/29	4	159.75	3	159.67	159.50	1	3,164	0.03%
2023/05/26	8	158.50	62	158.48	158.50	-54	3,150	-1.71%
2023/05/25	0	0.00	11	156.82	156.50	-11	3,128	-0.35%
2023/05/24	4	155.25	9	154.44	155.50	-5	3,096	-0.16%
2023/05/23	2	153.00	2	153.00	153.00	0	3,068	0.00%
2023/05/22	1.3	150.35	0	152.00	153.00	1.3	3,047	0.04%
2023/05/19	3	151.17	2	153.00	151.00	1	3,023	0.03%
2023/05/18	1	153.00	3	153.00	152.50	-2	3,002	-0.07%
2023/05/17	0	0.00	1	151.50	150.50	-1	2,987	-0.03%
2023/05/16	4.1	148.89	3	149.50	148.50	1.1	2,967	0.04%
2023/05/15	2	148.50	3	147.83	148.50	-1	2,944	-0.03%
2023/05/12	0.1	148.00	1	148.00	147.00	-1	2,956	-0.03%
2023/05/11	12	147.54	7	148.00	146.50	5	2,950	0.17%
2023/05/10	9	150.78	3	150.67	151.00	6	2,928	0.20%
2023/05/09	1	151.50	0	0.00	151.00	1	2,947	0.03%
2023/05/08	2	153.50	11	153.86	154.50	-9	2,946	-0.31%
2023/05/05	0	0.00	2	147.00	148.00	-2	2,897	-0.07%
2023/05/04	7	145.79	4	145.50	145.00	3	2,945	0.10%
2023/05/03	5.2	147.52	6	147.00	147.00	-0.8	2,980	-0.03%
2023/05/02	2	150.00	4	148.75	150.00	-2	3,042	-0.07%
2023/04/28	0	0.00	1	148.50	147.50	-1	3,118	-0.03%
2023/04/27	2	146.50	3	145.17	146.50	-1	3,122	-0.03%
2023/04/26	5	144.10	2	144.00	144.50	3	3,125	0.10%
2023/04/25	6	144.25	2.6	148.83	144.00	3.4	3,132	0.11%
2023/04/21	1	151.00	0	0.00	149.00	1	3,251	0.03%
2023/04/20	10	150.55	65	151.18	149.00	-55	3,261	-1.69%
2023/04/19	10	152.15	1	152.50	151.50	9	3,293	0.27%
2023/04/18	6	154.08	2.6	153.12	153.00	3.4	3,307	0.10%
2023/04/17	0	0.00	2	155.50	155.00	-2	3,310	-0.06%
2023/04/14	2.1	155.55	3	155.50	155.50	-0.9	3,329	-0.03%
2023/04/13	5	154.20	2.5	155.90	154.00	2.5	3,363	0.07%
2023/04/12	15.1	156.10	0	0.00	156.00	15.1	3,362	0.45%
2023/04/11	64.5	157.04	2	157.50	157.00	62.5	3,357	1.86%
2023/04/10	2	156.50	10	157.55	156.50	-8	3,374	-0.24%
2023/04/07	2	154.50	3	154.00	154.50	-1	3,330	-0.03%
2023/04/06	5	152.80	4	155.13	152.50	1	3,321	0.03%
2023/03/31	3	156.50	4	157.50	156.00	-1	3,311	-0.03%
2023/03/30	3	156.50	6	155.58	156.50	-3	3,324	-0.09%
2023/03/29	4	154.00	2.1	154.45	153.50	1.9	3,355	0.06%
2023/03/28	4	154.50	2	157.50	154.00	2	3,451	0.06%
2023/03/27	2	157.00	2	157.00	157.00	0	3,461	0.00%
2023/03/24	3	156.50	3	155.67	156.50	0	3,506	0.00%
2023/03/23	3	155.50	56	155.47	155.50	-53	3,508	-1.51%
2023/03/22	6.2	153.94	3	153.33	154.00	3.2	3,486	0.09%
2023/03/21	2	152.50	62	152.60	152.50	-60	3,432	-1.75%
2023/03/20	9	152.11	1	152.50	152.00	8	3,439	0.23%
2023/03/17	64	153.83	6.6	156.11	154.00	57.4	3,404	1.69%
2023/03/16	2	159.00	7	157.36	159.00	-5	3,238	-0.15%
2023/03/15	1	157.50	5	158.40	157.50	-4	3,260	-0.12%
2023/03/14	2	154.00	2.1	154.04	153.50	-0.1	3,248	0.00%
2023/03/13	1.1	154.68	5	156.00	157.00	-3.9	3,238	-0.12%
2023/03/10	11	156.91	1	156.00	156.00	10	3,232	0.31%
2023/03/09	9	162.06	7	162.29	162.00	2	3,243	0.06%
2023/03/08	7	161.29	7	161.36	162.00	0	3,232	0.00%
2023/03/07	6	161.42	3	161.50	161.50	3	3,229	0.09%
2023/03/06	0	0.00	2.1	159.51	159.50	-2.1	3,222	-0.06%
2023/03/03	7	158.71	8.1	158.69	158.00	-1.1	3,214	-0.03%
2023/03/02	2	158.25	1	159.50	158.50	1	3,239	0.03%
2023/03/01	4	154.00	4	157.75	159.50	0	3,243	0.00%
2023/02/24	5	159.70	3	164.00	159.00	2	3,199	0.06%
2023/02/23	4.1	163.72	4	162.25	164.50	0.1	3,185	0.00%
2023/02/22	4	158.38	7	158.64	160.00	-3	3,228	-0.09%
2023/02/21	2	161.50	2	162.50	161.50	0	3,301	0.00%
2023/02/20	3.6	161.56	2	161.00	161.50	1.6	3,438	0.05%
2023/02/17	0	0.00	2	160.50	161.00	-2	3,612	-0.06%
2023/02/16	4	162.00	6	160.08	162.00	-2	3,714	-0.05%
2023/02/15	9	157.72	4	161.50	157.50	5	3,886	0.13%
2023/02/14	5	161.60	5	161.90	161.50	0	3,988	0.00%
2023/02/13	2	162.00	3	162.50	162.00	-1	4,029	-0.02%
2023/02/10	3.1	163.32	3	164.50	163.00	0.1	4,154	0.00%
2023/02/09	0	0.00	1	165.50	166.00	-1	4,266	-0.02%
2023/02/08	7	165.00	3	165.33	165.00	4	4,329	0.09%
2023/02/07	2.1	162.99	7	162.43	163.00	-5	4,319	-0.11%
2023/02/06	1	159.50	5	161.50	159.50	-4	4,351	-0.09%
2023/02/03	0	166.00	1	166.00	165.50	-1	4,322	-0.02%
2023/02/02	2.5	167.76	5.5	167.09	168.00	-3	4,322	-0.07%
2023/02/01	57.5	164.99	54	164.47	165.00	3.5	4,318	0.08%
2023/01/31	51.3	163.21	3	162.67	162.50	48.3	4,290	1.13%
2023/01/30	4	160.63	6	160.75	160.50	-2	4,233	-0.05%
2023/01/17	4	156.00	5	155.20	156.00	-1	4,179	-0.02%
2023/01/16	2	155.50	2	155.75	155.50	0	4,230	0.00%
2023/01/13	0	0.00	1.5	157.15	155.00	-1.5	4,252	-0.04%
2023/01/12	1.1	157.95	3	157.50	156.50	-1.9	4,267	-0.04%
2023/01/11	0	0.00	4.3	160.65	161.50	-4.3	4,273	-0.10%
2023/01/10	0	0.00	3	156.67	156.50	-3	4,166	-0.07%
2023/01/09	0	0.00	3	155.50	156.00	-3	4,184	-0.07%
2023/01/06	26	150.50	57	148.77	150.50	-31	4,186	-0.74%
2023/01/05	2	146.50	3.1	147.82	146.50	-1.1	4,272	-0.02%
2023/01/03	57	145.50	62	142.53	145.50	-5	4,428	-0.11%
2022/12/30	2	139.50	2	141.50	139.50	0	4,437	0.00%
2022/12/29	2	137.50	0.1	138.50	138.50	1.9	4,461	0.04%
2022/12/28	5.1	138.99	0	0.00	138.00	5.1	4,519	0.11%
2022/12/27	0.1	145.00	0	0.00	143.50	0.1	4,532	0.00%
2022/12/26	4	143.00	3	143.50	143.00	1	4,613	0.02%
2022/12/23	1	141.50	30	141.75	143.50	-29	4,740	-0.61%
2022/12/22	3	145.50	4	145.75	145.50	-1	4,824	-0.02%
2022/12/21	3.4	143.94	59	145.35	143.00	-55.6	4,939	-1.13%
2022/12/20	25	150.32	6	147.08	144.00	19	5,049	0.38%
2022/12/19	6	151.92	8	152.88	153.50	-2	5,032	-0.04%
2022/12/16	3	153.50	59	154.29	153.50	-56	5,039	-1.11%
2022/12/15	0.1	158.00	58	157.59	158.50	-57.9	4,993	-1.16%
2022/12/14	2.1	156.95	4	155.88	157.00	-1.9	5,017	-0.04%
2022/12/13	3	153.33	2	155.25	153.00	1	5,036	0.02%
2022/12/12	2	152.50	3	153.17	153.50	-1	5,053	-0.02%
2022/12/09	6	155.75	6	154.92	154.50	0	5,071	0.00%
2022/12/08	7	154.00	6	154.58	155.50	1	5,073	0.02%
2022/12/07	4	154.63	4	154.50	155.00	0	5,069	0.00%
2022/12/06	1	158.50	2.5	159.70	158.50	-1.5	5,068	-0.03%
2022/12/05	3	162.33	3	162.17	162.00	0	5,107	0.00%
2022/12/02	1	160.50	0.5	160.50	161.50	0.5	5,158	0.01%
2022/12/01	3	163.00	7.5	162.23	161.00	-4.5	5,195	-0.09%
2022/11/30	2	157.25	4.5	157.78	159.00	-2.5	5,157	-0.05%
2022/11/29	6	155.92	8	156.13	156.00	-2	5,186	-0.04%
2022/11/28	2	155.00	0	0.00	158.00	2	5,196	0.04%
2022/11/25	2	158.00	4	160.63	158.00	-2	5,199	-0.04%
2022/11/24	2	161.00	2	160.00	160.50	0	5,219	0.00%
2022/11/23	3	158.50	2	159.50	159.50	1	5,266	0.02%
2022/11/22	2	158.50	1	157.00	158.50	1	5,298	0.02%
2022/11/21	4	157.63	3	156.83	157.00	1	5,321	0.02%
2022/11/18	18	159.72	10.2	157.68	156.50	7.9	5,346	0.15%
2022/11/17	0	0.00	5.1	160.40	162.00	-5.1	5,279	-0.10%
2022/11/16	7.2	160.08	4.2	158.92	162.00	3.1	5,259	0.06%
2022/11/15	53.3	161.77	53	159.54	162.00	0.3	5,155	0.01%
2022/11/14	0	0.00	1	154.50	155.50	-1	5,060	-0.02%
2022/11/11	55	156.00	8	156.93	155.00	47	5,034	0.93%
2022/11/10	115	146.74	61	145.84	147.00	54	4,979	1.08%	大買/
2022/11/09	60	141.23	12	140.46	142.00	48	4,940	0.97%
2022/11/08	62.2	139.92	65	141.35	139.00	-2.8	4,940	-0.06%
2022/11/07	84	136.64	73	134.22	137.50	11	4,873	0.23%
2022/11/04	14	130.00	12	130.25	130.50	2	4,890	0.04%
2022/11/03	10	127.00	0	0.00	127.50	10	4,889	0.20%
2022/11/02	37.5	127.37	11	128.59	127.00	26.5	4,998	0.53%
2022/11/01	4	125.50	4	124.25	125.50	0	5,005	0.00%
2022/10/31	6	124.00	8	123.69	124.00	-2	5,223	-0.04%
2022/10/28	0	0.00	3	123.00	121.50	-3	5,237	-0.06%
2022/10/27	4	125.00	16	123.56	125.50	-12	5,201	-0.23%
2022/10/26	13	122.27	3	121.00	121.50	10	5,210	0.19%
2022/10/25	2	120.50	2	123.50	120.50	0	5,208	0.00%
2022/10/24	3	124.83	7.1	125.83	122.00	-4.1	5,200	-0.08%
2022/10/21	3	121.00	3	121.00	121.00	0	5,162	0.00%
2022/10/20	1	121.00	0.1	121.00	121.50	0.9	5,159	0.02%
2022/10/19	2	120.50	2	123.50	120.50	0	5,171	0.00%
2022/10/18	5	121.80	4	123.13	122.50	1	5,159	0.02%
2022/10/14	0	0.00	3.1	123.51	121.50	-3.1	5,266	-0.06%
2022/10/13	1.1	119.00	2	116.00	117.00	-0.9	5,300	-0.02%
2022/10/12	8.5	122.97	9	122.33	123.00	-0.5	5,252	-0.01%
2022/10/11	9.1	123.67	0	0.00	122.00	9.1	5,282	0.17%
2022/10/07	7	133.43	5	132.00	131.00	2	5,208	0.04%
2022/10/06	5	136.00	3	136.33	136.50	2	5,207	0.04%
2022/10/05	1	137.00	10	136.50	135.50	-9	5,209	-0.17%
2022/10/04	1	131.00	2	135.00	133.00	-1	5,177	-0.02%
2022/10/03	2.2	126.95	0	0.00	129.00	2.2	5,154	0.04%
2022/09/30	4	126.63	3.5	129.07	131.00	0.5	5,141	0.01%
2022/09/29	7	133.64	5	131.00	131.00	2	5,093	0.04%
2022/09/28	9.7	136.07	7	133.93	132.00	2.7	5,042	0.05%
2022/09/27	12.3	139.50	90	138.97	140.50	-77.7	4,938	-1.57%
2022/09/26	9	150.28	0.5	149.00	148.50	8.5	4,850	0.18%
2022/09/23	1	157.00	4	156.75	157.00	-3	4,901	-0.06%
2022/09/22	2	153.76	1	156.50	156.50	1	4,893	0.02%
2022/09/21	5	158.20	0	0.00	157.00	5	4,917	0.10%
2022/09/20	6	160.25	7	162.29	161.50	-1	4,902	-0.02%
2022/09/19	2	160.00	2	160.75	159.50	0	4,929	0.00%
2022/09/16	5	160.50	2	162.00	160.50	3	4,974	0.06%
2022/09/15	2	164.00	1	166.00	164.00	1	5,015	0.02%
2022/09/14	3	164.17	1	162.00	165.00	2	5,091	0.04%
2022/09/13	0	0.00	11	168.14	167.00	-11	5,132	-0.21%
2022/09/12	1	169.00	3.2	168.31	168.50	-2.2	5,211	-0.04%
2022/09/08	1	163.50	4	164.00	163.50	-3	5,360	-0.06%
2022/09/07	4	158.50	1.2	159.46	158.50	2.8	5,372	0.05%
2022/09/06	2.1	163.45	4.2	162.85	163.50	-2.1	5,371	-0.04%
2022/09/05	7.2	162.49	2	165.75	162.00	5.2	5,435	0.10%
2022/09/02	1	165.00	2	166.50	166.00	-1	5,510	-0.02%
2022/09/01	6	164.83	7	164.00	164.50	-1	5,499	-0.02%
2022/08/31	1	167.50	2	168.25	167.50	-1	5,561	-0.02%
2022/08/30	7	167.93	9	163.61	168.00	-2	5,559	-0.04%
2022/08/29	2	159.75	6	160.42	161.00	-4	5,496	-0.07%
2022/08/26	14.1	166.90	12	167.46	166.50	2.1	5,514	0.04%
2022/08/25	5.1	166.91	7	165.50	167.00	-1.9	5,535	-0.03%
2022/08/24	6	164.00	7	166.50	164.00	-1	5,560	-0.02%
2022/08/23	4	162.25	10	162.80	166.00	-6	5,648	-0.11%
2022/08/22	0	0.00	2	165.25	164.50	-2	5,753	-0.03%
2022/08/19	14	167.07	13	168.00	166.00	1	5,751	0.02%
2022/08/18	16	168.38	7	167.36	169.00	9	5,698	0.16%
2022/08/17	8.1	167.43	9	164.56	167.50	-0.9	5,659	-0.02%
2022/08/16	31	164.08	16	162.69	163.00	15	5,586	0.27%
2022/08/15	12.1	160.59	10	161.50	160.00	2.1	5,515	0.04%
2022/08/12	4.1	161.38	9.3	161.02	161.50	-5.2	5,470	-0.10%
2022/08/11	9.1	160.95	17	160.94	161.00	-7.9	5,467	-0.14%
2022/08/10	0	0.00	0	156.50	156.50	0	5,418	0.00%
2022/08/09	1	154.00	11	155.50	155.50	-10	5,402	-0.19%
2022/08/08	20	149.28	68	148.51	151.50	-48	5,417	-0.89%
2022/08/05	43	145.47	21	147.31	149.00	22	5,544	0.40%
2022/08/04	7	137.36	6	138.17	139.00	1	5,368	0.02%
2022/08/03	9	138.00	9	138.22	138.00	0	5,406	0.00%
2022/08/02	2	138.00	1	137.50	138.00	1	5,432	0.02%
2022/08/01	13	141.65	9	141.94	141.50	4	5,424	0.07%
2022/07/29	7	142.50	7	143.43	142.50	0	5,481	0.00%
2022/07/28	16	142.44	15	143.03	142.00	1	5,588	0.02%
2022/07/27	8	143.00	8	141.25	143.00	0	5,713	0.00%
2022/07/26	7	143.57	5	141.50	141.50	2	5,703	0.04%
2022/07/22	19	145.76	22	146.09	146.00	-3	5,808	-0.05%
2022/07/21	11	143.68	15	144.30	145.50	-4	5,817	-0.07%
2022/07/20	1	143.00	6	142.42	142.00	-5	5,829	-0.09%
2022/07/19	5	138.70	0	0.00	139.00	5	5,823	0.09%
2022/07/18	29.3	142.44	4	143.50	144.50	25.3	5,848	0.43%
2022/07/15	6.1	138.15	10	141.15	141.00	-3.9	5,809	-0.07%
2022/07/14	3	138.83	3	138.50	138.00	0	5,776	0.00%
2022/07/13	5.1	138.51	3	141.50	138.50	2.1	5,750	0.04%
2022/07/12	4	137.88	2	137.50	136.50	2	5,740	0.03%
2022/07/11	4	141.00	9	141.22	141.00	-5	5,750	-0.09%
2022/07/08	12.2	140.76	14	140.96	140.50	-1.8	5,736	-0.03%
2022/07/07	7	135.21	23	136.11	138.50	-16	5,719	-0.28%
2022/07/06	11	133.64	8	137.31	133.00	3	5,828	0.05%
2022/07/05	11	136.18	10	139.75	138.00	1	5,852	0.02%
2022/07/04	2	137.48	1	138.50	137.50	1	5,854	0.02%
2022/07/01	4	137.13	8	138.44	139.00	-4	5,867	-0.07%
2022/06/30	5	141.80	6	142.25	141.00	-1	5,781	-0.02%
2022/06/29	4	144.00	3	145.67	145.50	1	5,775	0.02%
2022/06/28	8	146.69	7	149.93	146.50	1	5,780	0.02%
2022/06/27	18	151.78	23	150.28	152.00	-5	5,782	-0.09%
2022/06/24	8	145.94	14	145.54	147.00	-6	5,751	-0.10%
2022/06/23	12	141.00	11	143.77	143.50	1	5,748	0.02%
2022/06/22	18.1	145.72	16	146.06	143.00	2	5,747	0.04%
2022/06/21	8	142.63	5	144.90	146.50	3	5,723	0.05%
2022/06/20	17.1	143.81	12	146.21	142.50	5.1	5,801	0.09%
2022/06/17	25.1	148.05	7	148.79	150.00	18.1	5,724	0.32%
2022/06/16	9	157.67	10	161.10	156.50	-1	5,598	-0.02%
2022/06/15	4	162.00	4	160.63	162.00	0	5,656	0.00%
2022/06/14	2	160.00	3	160.17	160.50	-1	5,814	-0.02%
2022/06/13	17	163.03	3	163.50	161.50	14	5,805	0.24%
2022/06/10	3	171.50	1	171.00	171.00	2	5,781	0.03%
2022/06/09	16	172.78	17	172.09	173.00	-1	5,831	-0.02%
2022/06/08	10	169.90	10	170.45	170.00	0	5,773	0.00%
2022/06/07	2	168.75	2	168.75	169.00	0	5,831	0.00%
2022/06/06	51	168.73	3.5	170.14	171.00	47.5	5,863	0.81%
2022/06/02	1	169.99	6	169.17	170.00	-5	5,915	-0.08%
2022/06/01	9	170.28	4	169.88	169.50	5	6,035	0.08%
2022/05/31	58	170.78	55.5	171.35	172.50	2.5	5,993	0.04%
2022/05/30	107	170.94	18	169.11	170.50	89	5,949	1.50%	大買/
2022/05/27	3	162.00	2	162.50	162.00	1	5,795	0.02%
2022/05/26	0.3	161.50	1.4	163.07	159.00	-1.1	5,807	-0.02%
2022/05/25	2	160.50	3.4	160.71	161.00	-1.4	5,839	-0.02%
2022/05/24	5	158.80	4.3	157.47	156.50	0.7	5,923	0.01%
2022/05/23	1	162.50	2	165.00	162.50	-1	5,895	-0.02%
2022/05/20	0	0.00	0.2	162.50	163.50	-0.2	5,960	0.00%
2022/05/19	3	160.17	2.2	159.53	162.50	0.9	5,962	0.01%
2022/05/18	4	163.38	6	165.50	164.50	-2	5,926	-0.03%
2022/05/17	47.3	163.42	55	162.11	163.50	-7.7	5,853	-0.13%
2022/05/16	21.1	160.52	14	162.89	158.50	7	5,876	0.12%
2022/05/13	7	160.64	17	160.35	160.50	-10	5,791	-0.17%
2022/05/12	0	0.00	3	152.67	152.00	-3	5,708	-0.05%
2022/05/10	0	0.00	3	154.33	155.00	-3	5,921	-0.05%
2022/05/09	3	151.83	0	0.00	151.00	3	6,010	0.05%
2022/05/06	41	156.00	40	155.00	156.00	1	6,134	0.02%
2022/05/05	4	157.63	7	158.57	157.50	-3	6,353	-0.05%
2022/05/04	2	154.25	6	154.83	153.00	-4	6,409	-0.06%
2022/05/03	0	0.00	1	149.50	149.50	-1	6,360	-0.02%
2022/04/29	3.1	150.45	13	150.58	149.00	-9.9	6,481	-0.15%
2022/04/28	2	145.75	2	146.25	146.50	0	6,540	0.00%
2022/04/27	4	140.00	7	141.64	145.00	-3	6,504	-0.05%
2022/04/26	9	146.12	3	146.00	146.00	6	6,482	0.09%
2022/04/25	9.2	146.62	9	147.00	148.00	0.2	6,546	0.00%
2022/04/22	3	153.83	12	155.21	152.50	-9	6,512	-0.14%
2022/04/21	0	0.00	24	159.06	157.50	-24	6,574	-0.37%
2022/04/20	0	0.00	9	158.11	156.00	-9	6,663	-0.14%
2022/04/19	7.1	158.00	17	158.53	156.50	-9.9	6,912	-0.14%
2022/04/18	1	153.50	10	156.85	156.50	-9	7,026	-0.13%
2022/04/15	4	157.37	4	156.88	156.00	0	7,085	0.00%
2022/04/14	1	163.50	1	162.50	161.50	0	7,253	0.00%
2022/04/13	2.5	162.00	7	162.21	162.50	-4.5	7,328	-0.06%
2022/04/12	11.2	160.09	6	160.92	159.50	5.2	7,483	0.07%
2022/04/11	4.1	166.63	1	165.00	165.50	3.1	7,609	0.04%
2022/04/08	4	171.50	6	171.00	172.00	-2	7,770	-0.03%
2022/04/07	6.1	172.73	1	171.50	171.50	5.1	7,741	0.07%
2022/04/06	3.1	172.17	5	172.50	171.50	-1.9	7,763	-0.02%
2022/04/01	5.2	175.31	1	174.50	176.50	4.2	7,802	0.05%
2022/03/31	3.1	176.68	0	0.00	177.00	3.1	7,894	0.04%
2022/03/30	3	179.00	1	180.00	178.50	2	7,942	0.03%
2022/03/28	1	176.50	5	175.60	176.50	-4	8,132	-0.05%
2022/03/25	5	181.10	0	0.00	179.50	5	8,152	0.06%
2022/03/24	0	0.00	6	181.58	183.00	-6	8,147	-0.07%
2022/03/23	2.2	182.75	4	182.88	182.00	-1.8	8,170	-0.02%
2022/03/22	8	179.81	1	179.00	180.00	7	8,237	0.08%
2022/03/21	4	177.88	1	180.00	178.50	3	8,264	0.04%
2022/03/18	6.7	177.51	7	179.21	177.50	-0.3	8,286	0.00%
2022/03/17	3	178.67	5	178.30	180.00	-2	8,312	-0.02%
2022/03/16	7	168.29	7	170.43	170.50	0	8,352	0.00%
2022/03/15	13.1	167.84	4	165.13	166.00	9.1	8,477	0.11%
2022/03/14	3	173.50	3	172.50	173.00	0	8,660	0.00%
2022/03/11	0	0.00	40	170.88	171.50	-40	8,657	-0.46%
2022/03/10	9.1	174.31	2	176.75	174.50	7.1	8,672	0.08%
2022/03/09	5	172.00	8	172.25	172.50	-3	8,760	-0.03%
2022/03/08	5.1	171.47	9	170.44	169.00	-3.9	8,757	-0.04%
2022/03/07	15.1	172.71	6	171.33	173.00	9.1	8,744	0.10%
2022/03/04	1	182.00	4	182.00	183.00	-3	8,684	-0.03%
2022/03/03	8	183.75	3	184.83	183.50	5	8,852	0.06%
2022/03/02	3	184.50	1	184.50	185.00	2	8,955	0.02%
2022/03/01	4	186.25	12	186.00	187.00	-8	9,107	-0.09%
2022/02/25	8.9	183.24	15	184.90	182.00	-6.1	9,655	-0.06%
2022/02/24	10	184.94	82	184.45	183.00	-72	9,843	-0.73%
2022/02/23	0	0.00	3	191.17	192.00	-3	10,009	-0.03%
2022/02/22	8.5	189.06	1	190.50	188.50	7.5	10,036	0.08%
2022/02/21	0	0.00	31	193.08	194.50	-31	10,029	-0.31%
2022/02/18	8	193.69	3	194.33	195.00	5	10,098	0.05%
2022/02/17	7	193.43	1	194.50	193.50	6	10,164	0.06%
2022/02/16	6.1	193.99	4	193.75	192.50	2.1	10,203	0.02%
2022/02/15	6.7	194.20	3	193.50	192.50	3.7	10,212	0.04%
2022/02/14	7.4	195.43	5.1	195.30	194.00	2.3	10,191	0.02%
2022/02/11	7.7	201.54	2	201.50	201.50	5.7	10,126	0.06%
2022/02/10	11.3	204.41	5	204.40	204.00	6.3	10,045	0.06%
2022/02/09	5.2	199.32	11	200.50	198.50	-5.8	9,887	-0.06%
2022/02/08	12.4	197.65	27	196.33	200.00	-14.6	9,855	-0.15%
2022/02/07	17.8	195.57	58	195.83	199.00	-40.2	9,741	-0.41%
2022/01/26	22.1	208.91	22	209.02	209.50	0.1	9,557	0.00%
2022/01/25	5	213.60	2	212.75	212.50	3	9,569	0.03%
2022/01/24	76	214.19	45	210.52	216.00	31	9,677	0.32%
2022/01/21	6.3	206.25	30.6	206.73	205.50	-24.3	9,695	-0.25%
2022/01/20	4.1	212.51	1	213.00	212.50	3.1	9,574	0.03%
2022/01/19	4.9	212.74	0	0.00	214.50	4.9	9,518	0.05%
2022/01/18	17	218.79	1.1	217.65	217.00	15.9	9,440	0.17%
2022/01/17	3	221.50	6	221.83	223.50	-3	9,339	-0.03%
2022/01/14	24.1	221.48	7	221.43	222.50	17.1	9,318	0.18%
2022/01/13	4.1	231.33	6	232.83	229.00	-1.9	9,210	-0.02%
2022/01/12	28.2	236.65	15	236.47	231.00	13.2	9,092	0.14%
2022/01/11	22.5	227.38	13	227.04	225.50	9.5	8,854	0.11%
2022/01/10	4	232.00	1	235.00	233.50	3	8,784	0.03%
2022/01/07	68	235.04	45	234.36	235.00	23	8,773	0.26%
2022/01/06	4.1	241.26	3	242.17	242.50	1.1	8,574	0.01%
2022/01/05	16.1	242.48	12	244.83	247.00	4.1	8,532	0.05%
2022/01/04	39.2	244.38	57.1	241.64	245.00	-17.9	8,353	-0.21%
2022/01/03	33	238.97	16	242.53	231.50	17	8,080	0.21%
2021/12/30	33	236.48	2.1	236.52	236.00	30.9	7,912	0.39%
2021/12/29	13	237.58	17.1	237.29	236.50	-4.1	7,927	-0.05%
2021/12/28	49	234.58	18	235.06	235.00	31	7,876	0.39%
2021/12/27	14	232.64	29.3	233.78	234.50	-15.3	7,835	-0.19%
2021/12/24	4	228.63	7	228.64	228.50	-3	7,779	-0.04%
2021/12/23	23	225.61	15.1	227.04	229.00	7.9	7,737	0.10%
2021/12/22	0	218.75	0.5	218.50	218.00	-0.5	7,635	-0.01%
2021/12/21	8	217.94	2	217.50	218.00	6	7,661	0.08%
2021/12/20	11.4	221.04	6	221.83	219.00	5.4	7,611	0.07%
2021/12/17	7	224.36	1	225.00	225.00	6	7,574	0.08%
2021/12/16	5	228.40	18.7	226.18	228.50	-13.7	7,506	-0.18%
2021/12/15	2.2	218.32	1	218.50	219.00	1.2	7,348	0.02%
2021/12/14	13	218.31	3	221.33	217.00	10	7,303	0.14%
2021/12/13	11	223.82	4	224.87	223.00	7	7,229	0.10%
2021/12/10	8	225.31	13.1	227.90	226.00	-5.1	7,126	-0.07%
2021/12/09	6	221.09	14.1	221.44	220.50	-8.1	6,926	-0.12%
2021/12/08	48	218.95	59.5	217.72	219.00	-11.5	6,752	-0.17%
2021/12/07	12	207.96	3	209.67	209.50	9	6,534	0.14%
2021/12/06	2	212.25	0	0.00	212.00	2	6,504	0.03%
2021/12/03	4.3	210.42	8	211.56	211.50	-3.7	6,549	-0.06%
2021/12/02	1	205.00	1	205.00	205.00	0	6,505	0.00%
2021/12/01	8	207.13	4	205.75	206.50	4	6,555	0.06%
2021/11/30	2.2	208.14	1	210.50	207.00	1.2	6,532	0.02%
2021/11/29	50	205.53	59	203.75	205.00	-9	6,545	-0.14%
2021/11/26	25.1	201.49	2	204.50	200.50	23.1	6,407	0.36%
2021/11/25	9	212.94	5	213.80	212.50	4	6,371	0.06%
2021/11/24	27	219.59	38.1	217.82	215.00	-11.1	6,396	-0.17%
2021/11/23	6	207.33	5.1	207.38	207.00	0.9	5,993	0.01%
2021/11/22	50.9	205.38	80.1	202.55	205.50	-29.2	5,969	-0.49%
2021/11/19	8	197.00	7	197.50	195.00	1	5,977	0.02%
2021/11/18	8.2	195.67	12	196.33	196.00	-3.8	6,058	-0.06%
2021/11/17	9	195.50	11	197.32	198.00	-2	6,094	-0.03%
2021/11/16	44	194.05	53	197.54	194.50	-9	6,123	-0.15%
2021/11/15	9	194.28	1	195.50	193.50	8	6,196	0.13%
2021/11/12	12	195.67	8	197.50	193.00	4	6,252	0.06%
2021/11/11	7	194.00	6	194.08	193.00	1	6,248	0.02%
2021/11/10	7	192.00	2	193.25	194.00	5	6,319	0.08%
2021/11/09	0.1	194.00	4	194.50	194.50	-3.9	6,353	-0.06%
2021/11/08	4	191.75	7	191.93	191.50	-3	6,364	-0.05%
2021/11/05	5	192.20	14	192.61	193.00	-9	6,400	-0.14%
2021/11/04	1	190.50	1	192.50	190.50	0	6,437	0.00%
2021/11/03	2	190.50	4.2	192.64	192.00	-2.2	6,483	-0.03%
2021/11/02	16.4	192.15	4	195.75	191.50	12.4	6,617	0.19%
2021/11/01	7	196.86	16.1	196.28	197.00	-9.1	6,518	-0.14%
2021/10/29	8	190.75	24	190.17	189.50	-16	6,392	-0.25%
2021/10/27	4	182.75	0	0.00	182.50	4	6,353	0.06%
2021/10/26	1	182.50	0	0.00	182.00	1	6,424	0.02%
2021/10/25	2	175.75	2	179.75	180.50	0	6,532	0.00%
2021/10/22	0	0.00	2.1	181.02	179.00	-2.1	6,741	-0.03%
2021/10/21	3.1	181.44	22	184.20	180.50	-18.9	6,876	-0.27%
2021/10/20	11	183.05	1	184.00	183.00	10	6,886	0.15%
2021/10/19	0	0.00	6.1	182.50	183.00	-6.1	7,066	-0.09%
2021/10/18	3	178.33	0	0.00	179.00	3	7,159	0.04%
2021/10/15	41	183.93	54.1	183.24	184.00	-13.1	7,337	-0.18%
2021/10/14	5	176.70	2	175.00	176.00	3	7,447	0.04%
2021/10/13	4.1	176.85	4	179.63	175.00	0.1	7,552	0.00%
2021/10/12	1	177.51	1	177.00	178.00	0	7,673	0.00%
2021/10/08	1	179.50	2	181.00	181.00	-1	7,840	-0.01%
2021/10/07	2	180.25	9.1	181.23	181.50	-7.1	8,099	-0.09%
2021/10/06	2	174.50	1	173.00	175.00	1	8,891	0.01%
2021/10/05	6	170.17	4	174.63	176.00	2	8,968	0.02%
2021/10/04	2	172.00	5	173.50	172.00	-3	9,015	-0.03%
2021/10/01	11.1	175.46	49	174.97	175.50	-37.9	9,120	-0.42%
2021/09/30	3	178.83	9.4	178.76	181.50	-6.4	9,188	-0.07%
2021/09/29	33.2	176.28	2	177.75	174.50	31.2	9,180	0.34%
2021/09/28	7.2	183.01	4	183.13	184.00	3.2	9,168	0.03%
2021/09/27	3	187.17	1	189.50	187.00	2	9,163	0.02%
2021/09/24	1	191.00	4.3	191.07	191.00	-3.3	9,278	-0.04%
2021/09/23	1	187.00	4	189.50	187.50	-3	9,399	-0.03%
2021/09/22	3.2	184.23	0	0.00	186.00	3.2	9,675	0.03%
2021/09/17	1.1	187.43	5	189.60	190.50	-3.9	9,671	-0.04%
2021/09/16	1	187.50	1	188.50	189.00	0	9,806	0.00%
2021/09/15	4.3	188.08	20	188.00	189.00	-15.7	10,108	-0.16%
2021/09/14	3.1	192.65	2	193.00	192.00	1.1	10,464	0.01%
2021/09/13	21	191.95	21	192.50	192.00	0	10,503	0.00%
2021/09/10	7	191.86	12	192.00	193.50	-5	10,554	-0.05%
2021/09/09	2	189.75	1	189.50	189.50	1	10,705	0.01%
2021/09/08	7.1	184.72	4	186.13	185.00	3.1	10,742	0.03%
2021/09/07	10	189.10	12	188.63	189.00	-2	10,701	-0.02%
2021/09/06	43	195.56	81	195.52	195.50	-38	10,626	-0.36%
2021/09/03	7	192.93	7	193.28	194.00	0	10,585	0.00%
2021/09/02	31	195.08	6	193.67	189.50	25	10,684	0.23%
2021/09/01	2	192.50	1	193.50	194.00	1	10,842	0.01%
2021/08/31	17.2	191.17	4	191.13	193.00	13.2	10,880	0.12%
2021/08/30	32	193.95	26	194.17	193.50	6	10,831	0.06%
2021/08/27	13	189.96	6	190.75	190.00	7	10,694	0.07%
2021/08/26	27.3	186.76	3	187.00	187.50	24.3	10,631	0.23%
2021/08/25	48	188.26	82.1	182.70	191.00	-34.1	10,485	-0.32%
2021/08/24	9	174.55	6	173.50	174.00	3	10,262	0.03%
2021/08/23	20	170.63	10	171.60	174.00	10	10,224	0.10%
2021/08/20	3	161.50	1	164.50	164.00	2	10,164	0.02%
2021/08/19	19.3	166.43	0	0.00	163.50	19.3	10,107	0.19%
2021/08/18	4	166.50	4	172.00	173.50	0	10,062	0.00%
2021/08/17	11.1	168.18	0	0.00	166.00	11.1	10,148	0.11%
2021/08/16	9.2	169.90	3	171.99	172.50	6.1	10,093	0.06%
2021/08/13	13.2	174.67	3	176.00	172.50	10.2	10,033	0.10%
2021/08/12	9	178.06	2	181.00	179.00	7	10,040	0.07%
2021/08/11	22.3	183.61	14	184.11	180.00	8.3	10,077	0.08%
2021/08/10	8.6	181.80	6	181.59	182.00	2.6	10,147	0.03%
2021/08/09	9	187.67	2.5	187.80	187.00	6.5	10,205	0.06%
2021/08/06	22.2	193.25	7	192.86	193.00	15.2	10,262	0.15%
2021/08/05	1	201.00	7.2	203.06	204.00	-6.2	10,235	-0.06%
2021/08/04	5.1	197.92	6	199.25	199.00	-0.9	10,513	-0.01%
2021/08/03	4	197.88	16	197.69	199.50	-12	10,820	-0.11%
2021/08/02	2	190.75	3	192.67	192.50	-1	10,893	-0.01%
2021/07/30	12	190.50	2.9	191.92	189.00	9.1	10,992	0.08%
2021/07/29	15	191.70	6	192.58	195.50	9	11,203	0.08%
2021/07/28	17.1	188.87	22	188.25	189.00	-4.9	11,474	-0.04%
2021/07/27	25	201.64	6	201.67	196.50	19	11,612	0.16%
2021/07/26	10	210.35	7	209.71	209.00	3	11,672	0.03%
2021/07/23	20.1	211.88	15.1	213.50	210.00	5	11,876	0.04%
2021/07/22	3	212.00	4.1	213.64	212.00	-1.1	11,797	-0.01%
2021/07/21	18.5	214.62	19.1	215.80	213.00	-0.6	11,968	-0.01%
2021/07/20	4.6	211.43	12.2	211.26	209.00	-7.6	12,128	-0.06%
2021/07/19	10	215.85	2.1	216.77	216.00	7.9	12,481	0.06%
2021/07/16	21	211.45	8	214.50	217.00	13	12,839	0.10%
2021/07/15	7.1	210.94	7	211.14	213.50	0.1	13,757	0.00%
2021/07/14	21	209.24	9	211.83	210.50	12	14,389	0.08%
2021/07/13	85.2	209.53	128.2	215.82	215.50	-43	14,242	-0.30%	大賣/
2021/07/12	13	199.62	8.2	200.37	200.50	4.9	13,477	0.04%
2021/07/09	0	0.00	2	195.50	196.00	-2	13,427	-0.01%
2021/07/08	8	196.63	7	197.71	196.00	1	13,477	0.01%
2021/07/07	2	197.50	4	196.75	197.00	-2	13,466	-0.01%
2021/07/06	7	193.64	2.3	192.20	192.50	4.7	13,458	0.03%
2021/07/05	4	193.63	9	194.28	194.50	-5	13,610	-0.04%
2021/07/02	5	188.20	7	189.57	189.50	-2	13,814	-0.01%
2021/07/01	14.3	187.92	4	188.25	187.00	10.3	13,871	0.07%
2021/06/30	9	195.06	10	195.50	193.00	-1	13,947	-0.01%
2021/06/29	52	193.45	63.6	196.87	192.00	-11.6	13,885	-0.08%
2021/06/28	11	190.86	1	191.50	191.50	10	13,710	0.07%
2021/06/25	17	193.24	8	193.88	191.00	9	13,743	0.07%
2021/06/24	10	190.35	28.2	192.38	194.50	-18.2	13,640	-0.13%
2021/06/23	44	187.50	88.4	188.59	191.50	-44.4	13,369	-0.33%
2021/06/22	9	177.72	6.2	179.63	177.50	2.8	13,018	0.02%
2021/06/21	14	179.11	2.1	178.01	178.00	11.9	13,002	0.09%
2021/06/18	19	185.42	15	187.37	183.00	4	12,987	0.03%
2021/06/17	3	181.00	7.1	183.37	185.00	-4.1	12,867	-0.03%
2021/06/16	56	182.30	45.1	184.14	180.00	10.9	12,976	0.08%
2021/06/15	11	183.09	5	183.70	182.50	6	13,000	0.05%
2021/06/11	4.2	182.35	5.2	181.14	182.00	-1.1	13,061	-0.01%
2021/06/10	14	181.86	13	182.65	183.00	1	13,107	0.01%
2021/06/09	45	180.99	62.4	178.85	181.00	-17.4	12,969	-0.13%
2021/06/08	42	173.50	59.1	176.74	174.00	-17.1	12,752	-0.13%
2021/06/07	12	172.46	11	171.32	172.00	1	12,733	0.01%
2021/06/04	4.1	170.78	8	171.75	172.50	-3.9	12,735	-0.03%
2021/06/03	45	171.50	79.2	171.90	173.00	-34.2	12,838	-0.27%
2021/06/02	5	165.30	3	169.83	165.00	2	12,791	0.02%
2021/06/01	30	169.92	8.2	168.02	168.00	21.9	12,867	0.17%
2021/05/31	31	167.90	11.6	169.09	168.50	19.4	12,884	0.15%
2021/05/28	0.1	165.50	5	165.20	165.00	-4.9	12,907	-0.04%
2021/05/27	40.2	162.17	45	163.48	163.50	-4.9	12,956	-0.04%
2021/05/26	42.1	166.99	6	162.75	162.00	36.1	13,006	0.28%
2021/05/25	3	161.67	16.3	163.61	164.00	-13.3	13,006	-0.10%
2021/05/24	10.2	153.96	7	153.07	156.00	3.2	13,123	0.02%
2021/05/21	2	150.75	20	150.78	153.50	-18	13,256	-0.14%
2021/05/20	7.1	148.16	4	148.38	147.50	3.1	13,666	0.02%
2021/05/19	15.3	150.94	6	151.50	150.00	9.3	13,667	0.07%
2021/05/18	53	154.14	59	154.03	154.50	-6	13,701	-0.04%
2021/05/17	7.1	145.31	4	143.50	145.00	3.1	13,815	0.02%
2021/05/14	5.1	154.01	6	153.50	155.00	-1	13,665	-0.01%
2021/05/13	106.1	152.22	6	153.43	152.00	100	13,578	0.74%	大買/
2021/05/12	54	154.99	55	154.39	155.00	-1	13,449	-0.01%
2021/05/11	23.6	162.22	108.2	156.91	158.00	-84.6	13,222	-0.64%	大賣/
2021/05/10	10	174.40	2	172.50	172.00	8	13,061	0.06%
2021/05/07	55	177.29	53	176.20	178.50	2	13,058	0.02%
2021/05/06	15	170.70	8	172.50	172.50	7	13,022	0.05%
2021/05/05	33.1	172.40	19.1	176.75	170.50	14	12,783	0.11%
2021/05/04	24.1	181.39	218	188.75	183.00	-193.9	12,559	-1.54%	大賣/鉅額交易
2021/05/03	53.3	184.97	28	185.75	183.50	25.3	12,493	0.20%
2021/04/29	49.1	196.70	58.2	201.88	195.50	-9.1	12,639	-0.07%
2021/04/28	17.2	195.15	40.1	195.96	196.00	-22.9	12,427	-0.18%
2021/04/27	18.1	197.91	11.3	198.76	197.50	6.8	12,426	0.05%
2021/04/26	29.5	195.69	23	194.52	200.00	6.5	12,255	0.05%
2021/04/23	24.1	192.09	47.8	187.89	192.50	-23.8	12,017	-0.20%
2021/04/22	39.5	184.15	49	185.32	179.00	-9.5	11,844	-0.08%
2021/04/21	52.6	195.87	63.3	196.40	190.50	-10.7	11,537	-0.09%
2021/04/20	38	187.92	67	185.01	190.00	-29	10,641	-0.27%
2021/04/19	20	171.50	20.1	173.20	173.00	-0.1	9,991	0.00%
2021/04/16	3	168.17	6	169.92	169.50	-3	10,055	-0.03%
2021/04/15	13	167.04	3	168.17	169.00	10	10,170	0.10%
2021/04/14	14.1	166.61	39	166.81	168.50	-24.9	10,245	-0.24%
2021/04/13	17	170.47	19	172.47	170.00	-2	10,377	-0.02%
2021/04/12	20	171.03	50	170.87	170.50	-30	10,532	-0.28%
2021/04/09	14	171.75	6	172.17	170.00	8	10,767	0.07%
2021/04/08	52	175.43	50.2	176.34	176.00	1.8	10,814	0.02%
2021/04/07	13	173.27	6.5	172.96	172.50	6.5	10,851	0.06%
2021/04/06	3.5	172.57	25	172.38	174.00	-21.5	11,465	-0.19%
2021/04/01	3	169.50	8.3	169.68	169.50	-5.3	11,433	-0.05%
2021/03/31	5	168.60	14.2	169.03	169.00	-9.2	11,478	-0.08%
2021/03/30	1	165.50	8	165.44	167.50	-7	11,564	-0.06%
2021/03/29	87	163.86	50	163.98	164.00	37	11,816	0.31%
2021/03/26	20.4	161.24	3	161.83	161.00	17.4	12,205	0.14%
2021/03/25	2	160.00	33	160.27	160.50	-31	12,361	-0.25%
2021/03/24	5	162.90	0	0.00	162.00	5	12,549	0.04%
2021/03/23	1	166.00	6	167.00	166.00	-5	12,740	-0.04%
2021/03/22	3	165.33	4	167.25	165.50	-1	12,974	-0.01%
2021/03/19	5	166.40	5	167.60	168.00	0	13,214	0.00%
2021/03/18	5	166.40	7	166.57	167.00	-2	13,270	-0.02%
2021/03/17	5	166.10	4	167.50	165.50	1	13,845	0.01%
2021/03/16	0	0.00	9	167.72	168.50	-9	14,131	-0.06%
2021/03/15	0	0.00	2.7	164.81	165.50	-2.7	14,731	-0.02%
2021/03/12	3	162.17	6.3	163.34	164.00	-3.3	14,975	-0.02%
2021/03/11	4	158.04	9	160.50	162.50	-5	15,371	-0.03%
2021/03/10	7	155.71	5	156.00	156.00	2	15,671	0.01%
2021/03/09	35	154.69	15	153.07	153.50	20	16,368	0.12%
2021/03/08	10	160.55	6	159.75	157.50	4	16,950	0.02%
2021/03/05	12	160.42	8	161.19	160.00	4	18,104	0.02%
2021/03/04	4	160.13	2	160.50	160.00	2	18,259	0.01%
2021/03/03	20	162.70	4	164.13	163.50	16	18,387	0.09%
2021/03/02	6	167.75	43	169.28	166.50	-37	18,602	-0.20%
2021/02/26	9	166.28	12	167.04	167.00	-3	18,790	-0.02%
2021/02/25	11	171.91	2	173.25	171.00	9	19,109	0.05%
2021/02/24	30.6	172.96	25	176.48	170.00	5.6	19,236	0.03%
2021/02/23	11	171.68	3	172.33	172.00	8	18,979	0.04%
2021/02/22	17	173.53	42.2	173.77	175.00	-25.2	18,860	-0.13%
2021/02/19	5	163.60	7	166.08	167.00	-2	18,511	-0.01%
2021/02/18	2	161.50	4	165.13	164.00	-2	18,916	-0.01%
2021/02/17	150.4	165.99	17.2	164.83	161.50	133.2	18,922	0.70%	大買/鉅額交易
2021/02/05	3.2	156.18	2.7	155.75	155.00	0.5	18,760	0.00%
2021/02/04	1.2	152.98	7	155.64	157.00	-5.8	18,906	-0.03%
2021/02/03	13.2	157.58	6	156.58	155.50	7.2	19,198	0.04%
2021/02/02	21.5	157.32	23	156.59	158.00	-1.6	19,247	-0.01%
2021/02/01	19	147.03	18.1	149.12	150.00	0.9	19,361	0.00%
2021/01/29	26.1	154.59	8.1	154.61	152.00	18	19,472	0.09%
2021/01/28	13.1	156.97	8	156.88	157.50	5.1	19,406	0.03%
2021/01/27	8.3	162.38	2	162.75	162.00	6.3	19,456	0.03%
2021/01/26	24	164.48	6	163.92	162.00	18	19,440	0.09%
2021/01/25	35	173.79	46.3	172.70	170.50	-11.3	19,287	-0.06%
2021/01/22	21	170.03	89.4	169.01	172.00	-68.4	18,999	-0.36%
2021/01/21	6	161.00	80	161.07	160.00	-74	18,678	-0.40%
2021/01/20	14	161.61	8.3	161.33	159.50	5.8	18,700	0.03%
2021/01/19	45	164.48	11	164.45	165.00	34	18,666	0.18%
2021/01/18	11	158.41	12	159.58	163.00	-1	18,622	-0.01%
2021/01/15	43.2	163.45	173	162.53	161.00	-129.8	18,518	-0.70%	大賣/鉅額交易
2021/01/14	23	168.57	137	169.78	167.50	-114	18,227	-0.63%	大賣/鉅額交易
2021/01/13	29	169.67	5	169.20	169.00	24	18,092	0.13%
2021/01/12	17	169.91	51	169.85	168.50	-34	17,950	-0.19%
2021/01/11	46	173.66	122	171.62	174.00	-76	17,810	-0.43%	大賣/
2021/01/08	22.5	169.21	12	170.83	170.00	10.5	17,740	0.06%
2021/01/07	7.1	171.65	7	171.71	172.00	0.1	17,767	0.00%
2021/01/06	19	169.24	58.2	170.19	172.50	-39.2	17,705	-0.22%
2021/01/05	39.1	171.39	14	171.93	171.00	25.1	17,446	0.14%
2021/01/04	34.1	178.51	29	178.50	177.50	5.1	17,184	0.03%
2020/12/31	47	175.11	18.1	176.27	177.50	29	16,868	0.17%
2020/12/30	38.1	174.71	24	175.25	175.00	14.1	16,663	0.08%
2020/12/29	106	173.96	33	174.88	171.00	73	16,395	0.45%	大買/
2020/12/28	11.1	167.68	16	168.16	169.00	-5	15,706	-0.03%
2020/12/25	7.3	165.09	7	166.57	167.50	0.3	15,544	0.00%
2020/12/24	20	167.63	11	167.55	165.00	9	15,449	0.06%
2020/12/23	8	166.56	19.6	167.04	168.00	-11.6	15,348	-0.08%
2020/12/22	67	163.90	64	167.21	162.50	3	15,141	0.02%
2020/12/21	9.1	159.67	4	161.88	160.50	5.1	14,756	0.03%
2020/12/18	22.1	163.32	10	162.80	161.50	12.1	14,595	0.08%
2020/12/17	43.1	168.17	40	165.53	166.50	3.1	14,418	0.02%
2020/12/16	9	168.06	26	168.13	170.00	-17	14,232	-0.12%
2020/12/15	75.1	169.35	16	170.03	163.00	59.1	13,968	0.42%
2020/12/14	41.1	169.09	8.7	170.56	168.50	32.4	13,701	0.24%
2020/12/11	38	167.87	42	171.80	168.00	-4	13,705	-0.03%
2020/12/10	29	168.09	31	168.71	168.00	-2	13,190	-0.02%
2020/12/09	20	169.50	43.1	170.08	172.00	-23.1	12,823	-0.18%
2020/12/08	35.1	157.60	19	158.00	159.00	16.1	12,171	0.13%
2020/12/07	60	155.64	11	151.86	154.50	49	11,949	0.41%
2020/12/04	13.1	158.97	31	158.44	160.00	-17.9	11,594	-0.15%
2020/12/03	23	157.43	34	158.18	160.00	-11	11,330	-0.10%
2020/12/02	67.1	152.80	100	150.68	154.00	-32.9	10,718	-0.31%
2020/12/01	172	147.72	48	148.08	144.50	124	10,250	1.21%	大買/鉅額交易
2020/11/30	2	143.50	19	141.03	143.50	-17	9,258	-0.18%
2020/11/27	64	129.46	14	130.43	130.50	50	9,019	0.55%
2020/11/26	25	127.84	30	127.58	129.00	-5	8,867	-0.06%
2020/11/25	19.1	123.37	56	125.35	122.00	-37	8,601	-0.43%
2020/11/24	52	122.64	34	124.09	125.00	18	8,371	0.22%
2020/11/23	78	119.50	11	119.23	120.00	67	7,990	0.84%
2020/11/20	15	116.80	3	116.83	116.50	12	7,791	0.15%
2020/11/19	9	115.89	12	116.33	117.00	-3	7,773	-0.04%
2020/11/18	10	115.80	17	115.79	116.00	-7	7,765	-0.09%
2020/11/17	79	118.13	31	118.44	115.50	48	7,764	0.62%
2020/11/16	17	114.97	15	115.40	115.00	2	7,533	0.03%
2020/11/13	9	113.56	11.1	113.73	113.50	-2.1	7,530	-0.03%
2020/11/12	8	113.31	6	113.17	112.50	2	7,548	0.03%
2020/11/11	72	113.59	84	111.84	114.00	-12	7,577	-0.16%
2020/11/10	4	108.50	5	108.30	107.50	-1	7,456	-0.01%
2020/11/09	118	109.29	69	108.58	110.00	49	7,487	0.65%	大買/
2020/11/06	55.1	107.01	34	106.54	106.00	21.1	7,417	0.28%
2020/11/05	11	104.41	14	103.86	103.50	-3	7,400	-0.04%
2020/11/04	15	102.53	16	103.13	103.50	-1	7,491	-0.01%
2020/11/03	7	100.64	27	100.13	101.50	-20	7,647	-0.26%
2020/11/02	0	0.00	32	99.49	99.30	-32	7,766	-0.41%
2020/10/30	9	100.42	6	100.00	99.60	3	7,843	0.04%
2020/10/29	72	99.86	69	99.91	99.90	3	7,870	0.04%
2020/10/28	13	102.15	0	0.00	101.50	13	7,984	0.16%
2020/10/27	1	103.00	14	103.14	104.00	-13	8,025	-0.16%
2020/10/26	1	103.50	5	103.90	103.00	-4	8,076	-0.05%
2020/10/23	5	102.80	1	103.00	103.00	4	8,305	0.05%
2020/10/22	14	102.14	4	102.00	102.00	10	8,390	0.12%
2020/10/21	1	102.00	2	102.00	101.50	-1	8,543	-0.01%
2020/10/20	0	0.00	20	101.50	101.00	-20	8,742	-0.23%
2020/10/19	6	102.00	4	102.00	102.00	2	8,987	0.02%
2020/10/16	9	102.61	36.1	102.11	101.00	-27.1	9,209	-0.29%
2020/10/15	14	102.64	47	101.86	102.50	-33	9,217	-0.36%
2020/10/14	15	100.50	10	100.11	100.50	5	9,128	0.05%
2020/10/13	32	98.07	2	98.60	99.20	30	9,252	0.32%
2020/10/12	5	98.90	2	98.10	98.00	3	9,314	0.03%
2020/10/08	3	99.17	16	99.25	98.70	-13	9,377	-0.14%
2020/10/07	3	98.30	10	98.73	99.00	-7	9,472	-0.07%
2020/10/06	9	98.41	20	98.48	98.50	-11	9,629	-0.11%
2020/10/05	5	97.74	4	97.85	97.90	1	9,893	0.01%
2020/09/30	1	96.80	4	96.50	96.80	-3	10,071	-0.03%
2020/09/29	37	96.19	2	96.65	96.10	35	10,245	0.34%
2020/09/28	68	96.02	68	97.22	96.00	0	10,438	0.00%
2020/09/25	12	94.85	3	94.57	94.40	9	10,471	0.09%
2020/09/24	3	98.27	0	0.00	97.20	3	10,491	0.03%
2020/09/23	6	98.90	3	99.57	99.90	3	10,527	0.03%
2020/09/22	21	98.77	11	98.59	98.50	10	10,541	0.09%
2020/09/21	8	100.38	3	100.00	100.00	5	10,519	0.05%
2020/09/18	2	102.75	2	102.25	102.00	0	10,529	0.00%
2020/09/17	2	103.00	16	103.00	103.00	-14	10,545	-0.13%
2020/09/16	19	104.34	54	104.46	103.00	-35	10,542	-0.33%
2020/09/15	0	0.00	16	102.13	103.00	-16	10,426	-0.15%
2020/09/14	2	101.25	1	100.50	100.50	1	10,339	0.01%
2020/09/11	9	100.72	5	100.20	100.50	4	10,356	0.04%
2020/09/10	13	101.88	5	101.10	100.50	8	10,358	0.08%
2020/09/09	2	101.75	2	101.50	102.00	0	10,349	0.00%
2020/09/08	20	100.53	2	100.25	100.50	18	10,338	0.17%
2020/09/07	2	102.75	22	100.91	100.00	-20	10,388	-0.19%
2020/09/04	24	101.08	24	100.82	102.50	0	10,355	0.00%
2020/09/03	20	98.14	7	100.03	101.00	13	10,503	0.12%
2020/09/02	5.1	97.24	2	97.50	97.30	3.1	10,847	0.03%
2020/09/01	1	96.00	1	96.80	96.80	0	10,883	0.00%
2020/08/31	9	96.93	2	96.30	96.40	7	10,959	0.06%
2020/08/28	1	97.60	1	97.40	97.40	0	11,085	0.00%
2020/08/27	32	98.53	2	98.65	98.40	30	11,263	0.27%
2020/08/26	4	97.93	1	98.00	97.80	3	11,264	0.03%
2020/08/25	11	98.00	2	98.35	97.50	9	11,271	0.08%
2020/08/24	3	97.30	19	97.09	98.00	-16	11,270	-0.14%
2020/08/21	20	96.67	4	96.90	97.10	16	11,267	0.14%
2020/08/20	25	96.90	6	96.87	95.60	19	11,224	0.17%
2020/08/19	7	103.43	2	101.50	101.50	5	11,038	0.05%
2020/08/18	7	104.00	13	102.92	104.00	-6	11,024	-0.05%
2020/08/17	7	104.29	20.5	104.10	104.00	-13.5	11,026	-0.12%
2020/08/14	65	102.46	4	102.88	103.50	61	10,886	0.56%
2020/08/13	11	104.05	9	103.06	101.00	2	10,794	0.02%
2020/08/12	21	102.74	43	102.76	103.00	-22	10,709	-0.21%
2020/08/11	19	103.84	17	103.56	102.50	2	10,656	0.02%
2020/08/10	22	101.80	10	102.00	101.50	12	10,475	0.11%
2020/08/07	12	102.08	14	102.46	100.00	-2	10,409	-0.02%
2020/08/05	77	99.34	85	100.46	99.30	-8	10,260	-0.08%
2020/08/04	3	97.63	2.2	98.44	98.90	0.8	10,378	0.01%
2020/07/31	22	98.06	28	98.48	98.00	-6	10,755	-0.06%
2020/07/30	9	95.84	7	96.51	97.80	2	10,717	0.02%
2020/07/29	3	93.97	0	0.00	94.50	3	10,733	0.03%
2020/07/28	61	97.60	19	95.27	94.50	42	10,724	0.39%
2020/07/27	36	98.10	3	96.77	95.30	33	10,641	0.31%
2020/07/24	15	98.33	70	97.29	96.10	-55	10,589	-0.52%
2020/07/23	37	101.43	4	100.25	100.00	33	10,450	0.32%
2020/07/22	33	107.29	19	107.68	108.00	14	10,288	0.14%
2020/07/21	35	105.74	7	105.86	106.00	28	10,074	0.28%
2020/07/20	22	103.00	28	103.96	103.50	-6	9,894	-0.06%
2020/07/17	44	102.05	49	102.64	103.00	-5	9,830	-0.05%
2020/07/16	69	101.04	73	103.92	102.00	-4	9,847	-0.04%
2020/07/15	3	100.83	2	101.00	101.00	1	9,773	0.01%
2020/07/14	6	102.92	2	102.00	101.50	4	9,928	0.04%
2020/07/13	6	104.00	6	104.33	104.50	0	10,021	0.00%
2020/07/10	104	102.33	73	104.72	102.50	31	10,149	0.31%	大買/
2020/07/09	14	105.32	26	105.81	106.00	-12	10,110	-0.12%
2020/07/08	7	102.21	10	102.40	102.50	-3	9,882	-0.03%
2020/07/07	13	99.22	12	98.48	99.50	1	9,766	0.01%
2020/07/06	28	99.93	9	100.54	100.00	19	9,890	0.19%
2020/07/03	8	97.36	4	97.83	97.80	4	10,061	0.04%
2020/07/02	6	96.75	5	96.38	97.00	1	10,263	0.01%
2020/07/01	10	95.63	4	95.68	95.40	6	10,373	0.06%
2020/06/30	7	94.50	5	94.50	94.90	2	10,424	0.02%
2020/06/29	2	93.25	0	0.00	93.00	2	10,470	0.02%
2020/06/24	5	94.70	1	93.80	94.00	4	10,531	0.04%
2020/06/23	5	93.52	4	93.63	93.90	1	10,717	0.01%
2020/06/22	0	0.00	5	93.68	93.10	-5	10,897	-0.05%
2020/06/19	2	94.15	10.1	93.84	93.90	-8.1	11,175	-0.07%
2020/06/18	34	92.24	0	0.00	92.10	34	11,317	0.30%
2020/06/17	2	92.50	8	92.33	92.40	-6	11,436	-0.05%
2020/06/16	0	0.00	1	92.10	92.10	-1	11,637	-0.01%
2020/06/15	21	91.36	1	91.20	90.50	20	11,968	0.17%
2020/06/12	4	89.40	34	90.87	91.50	-30	12,126	-0.25%
2020/06/11	11.1	92.10	2	92.95	91.50	9.1	12,253	0.07%
2020/06/10	7	95.13	6.1	95.09	95.40	0.9	12,271	0.01%
2020/06/09	27	95.89	43	96.26	94.20	-16	12,514	-0.13%
2020/06/08	19	96.77	40	96.72	99.00	-21	12,338	-0.17%
2020/06/05	7	91.81	2	92.40	91.80	5	11,890	0.04%
2020/06/04	4	91.40	3	91.80	91.60	1	11,991	0.01%
2020/06/03	7	91.77	1	91.70	91.40	6	12,099	0.05%
2020/06/02	12	91.63	27	91.30	91.50	-15	11,996	-0.13%
2020/06/01	2	88.80	9	88.77	89.00	-7	11,938	-0.06%
2020/05/29	4	88.25	2	88.10	87.80	2	12,059	0.02%
2020/05/28	22	89.11	22	89.51	89.10	0	12,162	0.00%
2020/05/27	27	88.99	14	89.00	88.70	13	12,309	0.11%
2020/05/26	3	89.57	17	89.59	89.30	-14	12,437	-0.11%
2020/05/25	5	87.50	15	88.24	89.20	-10	12,565	-0.08%
2020/05/22	67	88.43	71	89.77	88.30	-4	12,598	-0.03%
2020/05/21	11	88.61	12	88.97	89.00	-1	12,627	-0.01%
2020/05/20	7	88.03	5	88.22	88.00	2	12,646	0.02%
2020/05/19	1	88.30	3	89.13	88.50	-2	12,805	-0.02%
2020/05/18	1	87.00	50	87.41	86.80	-49	13,041	-0.38%
2020/05/15	28	87.52	0	0.00	87.00	28	13,274	0.21%
2020/05/14	8	89.28	1	90.40	88.20	7	13,690	0.05%
2020/05/13	12	91.08	15	91.19	91.00	-3	13,873	-0.02%
2020/05/12	13	92.47	14	91.07	90.90	-1	13,837	-0.01%
2020/05/11	29	92.15	7	91.94	92.20	22	13,890	0.16%
2020/05/08	134.5	90.58	107	91.37	90.60	27.5	13,690	0.20%	大買/大賣/
2020/05/07	1	87.10	7	88.06	87.10	-6	13,381	-0.04%
2020/05/06	10	87.74	23	87.26	87.20	-13	13,392	-0.10%
2020/05/05	6	87.90	6	88.38	88.50	0	13,445	0.00%
2020/05/04	8.1	86.87	6	87.43	86.90	2.1	13,527	0.02%
2020/04/30	15	88.60	13	89.05	89.10	2	13,575	0.01%
2020/04/29	3	86.87	9	86.92	87.00	-6	13,527	-0.04%
2020/04/28	27	86.60	20	87.20	86.50	7	13,593	0.05%
2020/04/27	21	86.11	28	85.57	86.20	-7	13,814	-0.05%
2020/04/24	2	84.25	218	84.23	84.70	-216	13,917	-1.55%	大賣/鉅額交易
2020/04/23	5	85.62	0	0.00	85.20	5	14,143	0.04%
2020/04/22	0	0.00	1	83.60	85.10	-1	14,263	-0.01%
2020/04/21	23	87.94	18	84.82	84.40	5	14,573	0.03%
2020/04/20	2	87.05	1	88.00	87.50	1	14,549	0.01%
2020/04/17	26	88.68	13	87.07	86.40	13	14,507	0.09%
2020/04/16	45	88.07	11	88.00	88.00	34	14,323	0.24%
2020/04/15	64	88.00	22	87.29	88.60	42	14,254	0.29%
2020/04/14	78	85.82	8	86.04	86.00	70	14,050	0.50%
2020/04/13	13	85.48	14	84.60	84.50	-1	14,051	-0.01%
2020/04/10	4	84.68	4	85.35	86.00	0	14,058	0.00%
2020/04/09	76	86.17	8	86.33	84.30	68	14,202	0.48%
2020/04/08	19	84.76	20	85.64	86.90	-1	14,166	-0.01%
2020/04/07	76	82.83	91	82.74	82.90	-15	13,825	-0.11%
2020/04/06	42	78.35	6	78.47	80.00	36	13,642	0.26%
2020/04/01	9	77.14	2	76.60	77.20	7	13,501	0.05%
2020/03/31	8	78.70	2	77.80	78.20	6	13,445	0.04%
2020/03/30	13	78.12	12	78.12	79.10	1	14,004	0.01%
2020/03/27	14	80.67	2	81.00	79.60	12	13,950	0.09%
2020/03/26	3	78.33	10	79.71	80.30	-7	13,817	-0.05%
2020/03/25	36	80.66	32	80.38	78.70	4	13,737	0.03%
2020/03/24	47	76.13	4	76.75	75.70	43	13,481	0.32%
2020/03/23	7	74.43	4	75.03	73.60	3	13,586	0.02%
2020/03/20	31	81.00	24	80.07	80.60	7	13,512	0.05%
2020/03/19	7	76.66	6	79.03	75.80	1	13,392	0.01%
2020/03/18	4	85.75	7	86.13	84.20	-3	13,093	-0.02%
2020/03/17	16	85.76	2	86.10	84.20	14	13,013	0.11%
2020/03/16	22	89.58	15	90.47	86.50	7	12,937	0.05%
2020/03/13	34	90.65	22	90.14	91.70	12	12,861	0.09%
2020/03/12	32	94.18	30	93.11	94.00	2	12,576	0.02%
2020/03/11	3	100.70	11	100.19	98.50	-8	12,749	-0.06%
2020/03/10	8	99.35	5	99.22	102.00	3	13,169	0.02%
2020/03/09	51	100.76	15	102.17	98.30	36	13,222	0.27%
2020/03/05	0	0.00	31	107.16	109.00	-31	12,961	-0.24%
2020/03/04	39	104.32	7.1	105.06	103.50	31.9	12,816	0.25%
2020/03/03	8	110.06	17	108.82	106.50	-9	12,681	-0.07%
2020/03/02	6	107.08	2	106.75	108.50	4	12,578	0.03%
2020/02/27	42	105.70	4	106.38	105.00	38	12,499	0.30%
2020/02/26	21	108.74	8	111.06	108.50	13	12,399	0.10%
2020/02/25	5	112.60	0	0.00	113.00	5	12,235	0.04%
2020/02/24	14	112.64	9	113.11	112.50	5	12,185	0.04%
2020/02/21	1	115.00	23	116.04	116.50	-22	12,075	-0.18%
2020/02/20	5	115.80	18	116.64	117.00	-13	12,027	-0.11%
2020/02/19	10	114.55	27	114.78	116.00	-17	11,823	-0.14%
2020/02/18	49	114.06	20	111.80	110.50	29	11,515	0.25%
2020/02/17	18	111.53	55	111.62	113.00	-37	11,278	-0.33%
2020/02/14	16	106.81	55	106.81	108.00	-39	10,837	-0.36%
2020/02/13	2	103.00	8	103.38	102.00	-6	10,571	-0.06%
2020/02/12	7	104.50	5	105.80	103.50	2	10,678	0.02%
2020/02/11	1	102.00	4	102.75	103.00	-3	10,836	-0.03%
2020/02/10	12	101.04	4	101.13	101.00	8	10,898	0.07%
2020/02/07	1	103.00	8	103.56	103.00	-7	10,875	-0.06%
2020/02/06	4	104.63	11	103.73	103.50	-7	11,007	-0.06%
2020/02/05	5	103.10	4	103.13	102.00	1	10,999	0.01%
2020/02/04	4	102.50	2	100.20	101.00	2	10,844	0.02%
2020/02/03	2	98.00	13	95.20	98.20	-11	10,802	-0.10%
2020/01/31	29	98.18	11	97.92	98.20	18	10,721	0.17%
2020/01/30	33	98.41	20	98.26	96.30	13	10,834	0.12%
2020/01/20	9	106.72	30	106.75	107.00	-21	10,654	-0.20%
2020/01/17	16	106.03	16	106.38	105.00	0	10,615	0.00%
2020/01/16	7	102.79	8	103.94	104.50	-1	10,371	-0.01%
2020/01/15	7	100.93	21	102.19	102.00	-14	10,274	-0.14%
2020/01/14	7	99.33	4	99.28	99.00	3	10,037	0.03%
2020/01/13	3	96.77	2	98.40	98.40	1	10,064	0.01%
2020/01/10	3	96.50	7	96.84	96.50	-4	10,379	-0.04%
2020/01/09	5	95.86	14	96.55	97.30	-9	10,527	-0.09%
2020/01/08	16	95.05	11	94.61	94.30	5	10,582	0.05%
2020/01/07	11	95.02	141	94.07	94.50	-130	10,940	-1.19%	大賣/鉅額交易
2020/01/06	9	98.32	4	98.98	97.00	5	11,240	0.04%
2020/01/03	22	101.25	9	103.44	100.50	13	11,207	0.12%
2020/01/02	9	101.94	18	103.28	103.00	-9	11,089	-0.08%
2019/12/31	14	99.63	6	99.40	99.40	8	10,868	0.07%
2019/12/30	2	101.75	4	100.25	100.00	-2	10,903	-0.02%
2019/12/27	18	102.14	12	102.13	101.00	6	10,860	0.06%
2019/12/26	15	101.50	7.1	101.99	101.50	7.9	10,872	0.07%
2019/12/25	94	103.26	25	102.66	101.50	69	10,938	0.63%
2019/12/24	1	98.30	13	98.37	99.00	-12	10,393	-0.12%
2019/12/23	8	98.56	6	98.58	98.00	2	10,502	0.02%
2019/12/20	3	97.17	9	97.54	97.80	-6	10,555	-0.06%
2019/12/19	14	96.08	9	96.10	95.70	5	10,832	0.05%
2019/12/18	45	98.56	47	97.89	96.80	-2	10,922	-0.02%
2019/12/17	18	96.24	5	96.96	97.00	13	10,619	0.12%
2019/12/16	74	96.24	8	96.43	96.50	66	10,560	0.62%
2019/12/13	7	94.74	13	95.00	94.90	-6	10,457	-0.06%
2019/12/12	11	95.55	9	95.66	94.50	2	10,397	0.02%
2019/12/11	9	94.99	7	95.73	94.20	2	10,307	0.02%
2019/12/10	5	95.96	3.1	96.18	96.80	1.9	10,287	0.02%
2019/12/09	10	96.45	7	96.30	97.30	3	10,214	0.03%
2019/12/06	34	97.86	36.5	97.79	96.70	-2.5	10,146	-0.02%
2019/12/05	21	95.40	86	95.94	96.50	-65	9,750	-0.67%
2019/12/04	12	89.70	20	89.08	90.50	-8	9,211	-0.09%
2019/12/02	4	86.70	0	0.00	87.00	4	8,999	0.04%
2019/11/29	0	0.00	4	86.40	86.80	-4	9,037	-0.04%
2019/11/28	7	86.30	5	86.34	86.40	2	9,051	0.02%
2019/11/27	0	0.00	2	86.45	86.60	-2	9,125	-0.02%
2019/11/26	8	85.86	0	0.00	85.50	8	9,136	0.09%
2019/11/25	6	86.40	2	86.40	86.50	4	9,085	0.04%
2019/11/22	0	0.00	2	87.15	87.10	-2	9,060	-0.02%
2019/11/21	1	85.20	4	85.75	86.20	-3	9,167	-0.03%
2019/11/20	6	86.65	6	87.37	86.40	0	9,147	0.00%
2019/11/19	16	87.08	8	87.18	87.30	8	9,219	0.09%
2019/11/18	0	0.00	2	88.30	88.80	-2	9,172	-0.02%
2019/11/15	10	88.10	7	88.04	87.80	3	9,208	0.03%
2019/11/14	4	87.10	5	87.06	88.80	-1	9,296	-0.01%
2019/11/13	6	88.47	7	88.87	88.40	-1	9,314	-0.01%
2019/11/12	1	87.00	0	0.00	87.50	1	9,337	0.01%
2019/11/11	13	85.35	9	86.01	86.20	4	9,336	0.04%
2019/11/08	62	89.40	25	89.55	88.00	37	9,198	0.40%
2019/11/07	12	93.62	12	94.23	93.60	0	8,931	0.00%
2019/11/06	9	96.58	3	95.93	95.90	6	8,881	0.07%
2019/11/05	5	96.44	21	96.87	98.00	-16	8,856	-0.18%
2019/11/04	7	94.77	16	94.23	95.20	-9	8,702	-0.10%
2019/11/01	2	91.60	2	92.10	92.30	0	8,580	0.00%
2019/10/31	11	92.32	174.1	92.23	91.80	-163.1	8,647	-1.89%	大賣/鉅額交易
2019/10/30	3	93.97	3	93.60	94.20	0	8,573	0.00%
2019/10/29	81	93.77	95	94.92	94.50	-14	8,572	-0.16%
2019/10/28	8	93.75	5	93.86	94.30	3	8,454	0.04%
2019/10/25	4	93.63	32.8	93.44	92.90	-28.8	8,395	-0.34%
2019/10/24	2	92.00	13	92.35	92.40	-11	8,285	-0.13%
2019/10/23	12.1	92.52	26	92.38	91.90	-13.9	8,312	-0.17%
2019/10/22	5	93.38	3	93.23	93.10	2	8,303	0.02%
2019/10/21	78	92.06	14	92.56	92.90	64	8,247	0.78%
2019/10/18	97	91.96	85	92.77	91.20	12	8,137	0.15%
2019/10/17	20	90.37	15	90.73	91.10	5	7,788	0.06%
2019/10/16	22	90.33	20	90.03	89.00	2	7,667	0.03%
2019/10/15	134	90.25	111.1	90.45	89.20	22.9	7,584	0.30%	大買/大賣/
2019/10/14	99	88.61	19	89.28	89.30	80	7,306	1.09%
2019/10/09	0	0.00	2	83.90	83.50	-2	6,965	-0.03%
2019/10/08	1	84.00	15	84.70	83.80	-14	7,069	-0.20%
2019/10/07	0	0.00	1	84.50	84.40	-1	7,055	-0.01%
2019/10/04	3	85.37	2	86.10	85.00	1	7,053	0.01%
2019/10/03	88	86.09	91	85.34	86.20	-3	7,094	-0.04%
2019/10/02	1	85.10	0	0.00	85.40	1	7,068	0.01%
2019/10/01	6	83.43	4	85.08	85.50	2	7,054	0.03%
2019/09/27	11	83.28	0	0.00	82.20	11	6,981	0.16%
2019/09/26	13	84.19	18	83.57	82.70	-5	7,004	-0.07%
2019/09/25	99	83.89	86	84.29	83.90	13	7,102	0.18%
2019/09/24	19	84.06	23	83.90	83.70	-4	7,306	-0.05%
2019/09/23	21	79.90	8.1	80.04	81.20	12.9	7,012	0.18%
2019/09/20	7	78.47	10	77.66	78.50	-3	7,226	-0.04%
2019/09/19	5	76.66	3	77.00	76.90	2	7,288	0.03%
2019/09/18	1	77.00	0	0.00	76.30	1	7,461	0.01%
2019/09/17	0	0.00	3	77.53	76.80	-3	7,502	-0.04%
2019/09/16	6	76.93	2	77.80	76.70	4	7,591	0.05%
2019/09/12	7	76.70	6	76.35	77.20	1	7,719	0.01%
2019/09/11	2	74.60	0	0.00	74.30	2	7,775	0.03%
2019/09/10	3	75.20	10	75.07	75.00	-7	7,927	-0.09%
2019/09/09	0	0.00	1	76.50	75.80	-1	8,214	-0.01%
2019/09/06	11	76.58	12	76.53	76.20	-1	8,568	-0.01%
2019/09/05	14	76.53	25	76.27	76.00	-11	8,781	-0.13%
2019/09/04	10	76.30	10	76.40	76.20	0	9,001	0.00%
2019/09/03	24	76.29	11	76.30	76.60	13	9,084	0.14%
2019/09/02	0	0.00	5	74.70	75.00	-5	9,131	-0.05%
2019/08/30	13	75.54	10	74.30	74.20	3	9,298	0.03%
2019/08/29	7	73.64	0	0.00	74.60	7	9,377	0.07%
2019/08/27	12	74.69	12	74.35	73.80	0	9,447	0.00%
2019/08/26	8	74.61	0	0.00	74.10	8	9,586	0.08%
2019/08/23	10	78.10	20	78.22	77.90	-10	9,603	-0.10%
2019/08/22	13.1	79.70	14	77.89	77.90	-0.9	9,722	-0.01%
2019/08/21	15	79.73	14	79.57	79.30	1	9,935	0.01%
2019/08/20	10	82.20	5	80.70	80.10	5	10,200	0.05%
2019/08/19	16	81.14	17	81.82	81.20	-1	10,388	-0.01%
2019/08/16	7	78.57	7	77.99	78.00	0	10,583	0.00%
2019/08/15	6	78.07	1	77.60	77.60	5	10,991	0.05%
2019/08/14	2	82.10	9	82.28	80.90	-7	11,107	-0.06%
2019/08/13	3	81.17	2	80.90	81.00	1	11,418	0.01%
2019/08/12	3	81.30	5.7	80.42	81.50	-2.7	11,962	-0.02%
2019/08/08	2	80.15	15	80.20	80.20	-13	12,172	-0.11%
2019/08/07	13	82.46	13	80.33	80.50	0	12,557	0.00%
2019/08/06	11	79.37	12	81.30	82.30	-1	13,207	-0.01%
2019/08/05	13	81.46	11	80.89	80.50	2	13,657	0.01%
2019/08/02	18.1	83.27	20	81.87	81.60	-1.9	14,366	-0.01%
2019/08/01	15	86.09	10	85.80	85.50	5	14,369	0.03%
2019/07/31	0	0.00	2	84.60	86.00	-2	14,460	-0.01%
2019/07/30	25	84.56	19	82.23	83.50	6	14,407	0.04%
2019/07/29	16	87.19	13	86.50	86.30	3	14,303	0.02%
2019/07/26	9	87.66	8	87.79	88.00	1	14,319	0.01%
2019/07/25	1	87.80	9	87.99	88.40	-8	14,315	-0.06%
2019/07/24	13	87.46	4	87.65	86.90	9	14,296	0.06%
2019/07/23	12	86.28	9	86.99	86.90	3	14,345	0.02%
2019/07/22	12	88.32	11	88.17	88.10	1	14,336	0.01%
2019/07/19	10	87.87	12	87.79	88.00	-2	14,327	-0.01%
2019/07/18	26	89.03	9	87.48	86.80	17	14,457	0.12%
2019/07/17	5	89.64	0.4	89.90	89.90	4.6	14,406	0.03%
2019/07/16	14	89.81	3	90.67	90.40	11	14,443	0.08%
2019/07/15	2	89.20	4	89.60	89.90	-2	14,399	-0.01%
2019/07/12	12	88.27	29	88.71	87.90	-17	14,471	-0.12%
2019/07/11	14	87.47	25	87.56	87.30	-11	14,373	-0.08%
2019/07/10	7	86.30	7	86.60	86.70	0	14,320	0.00%
2019/07/09	22	86.49	11	85.85	85.70	11	14,289	0.08%
2019/07/08	3	87.67	17	87.90	87.50	-14	14,264	-0.10%
2019/07/05	8	86.24	10.1	87.02	87.30	-2.1	14,345	-0.01%
2019/07/04	19	86.25	7	85.80	85.80	12	14,340	0.08%
2019/07/03	12	87.06	21	85.53	85.90	-9	14,760	-0.06%
2019/07/02	98	87.11	105	86.04	87.60	-7	14,660	-0.05%	大賣/
2019/07/01	57	84.32	48	84.68	85.90	9	14,475	0.06%
2019/06/28	11	80.86	10	81.05	81.60	1	14,182	0.01%
2019/06/27	22	79.89	17	80.76	80.50	5	14,223	0.04%
2019/06/26	7	80.60	38	80.09	81.40	-31	13,871	-0.22%
2019/06/25	14	82.96	19	80.61	80.40	-5	13,831	-0.04%
2019/06/24	85	83.00	88	82.22	83.00	-3	13,652	-0.02%
2019/06/21	9.1	83.12	11	81.66	81.60	-1.9	13,619	-0.01%
2019/06/20	11	83.59	10	83.10	82.70	1	13,550	0.01%
2019/06/19	7	82.80	16.1	82.67	82.50	-9.1	13,490	-0.07%
2019/06/18	11	83.65	7	83.30	81.70	4	13,372	0.03%
2019/06/17	38	83.08	33	83.68	84.20	5	13,326	0.04%
2019/06/14	160	82.19	109	82.65	82.10	51	13,108	0.39%	大買/大賣/
2019/06/13	8	80.46	4	80.73	81.50	4	12,776	0.03%
2019/06/12	28	79.90	11	78.89	78.80	17	12,622	0.13%
2019/06/11	22.1	77.79	20	78.13	78.60	2.1	12,490	0.02%
2019/06/10	12	75.98	10.1	76.52	76.80	1.9	12,428	0.02%
2019/06/06	13.1	76.24	31	75.25	74.50	-17.9	12,369	-0.14%
2019/06/05	12	79.62	15	79.17	77.90	-3	12,215	-0.02%
2019/06/03	1	77.60	1	77.60	77.50	0	12,334	0.00%
2019/05/31	19	78.20	24	78.41	78.90	-5	12,294	-0.04%
2019/05/30	16	77.78	32	77.53	77.30	-16	12,162	-0.13%
2019/05/29	18	76.74	26	77.43	77.20	-8	12,097	-0.07%
2019/05/28	25	79.38	28	79.01	78.20	-3	12,127	-0.02%
2019/05/27	118	81.25	105	82.40	81.10	13	12,125	0.11%	大買/大賣/
2019/05/24	19	81.25	18	81.17	80.90	1	11,956	0.01%
2019/05/23	49	79.36	32.2	80.14	81.20	16.9	11,812	0.14%
2019/05/22	16	80.84	33	81.52	79.10	-17	11,547	-0.15%
2019/05/21	24	77.12	19	77.00	78.90	5	11,219	0.04%
2019/05/20	16.1	78.24	17	77.31	77.00	-0.9	11,084	-0.01%
2019/05/17	50	80.56	32.1	81.10	80.10	17.9	10,837	0.17%
2019/05/16	96	77.82	95.2	78.71	78.10	0.8	10,412	0.01%
2019/05/15	16	78.72	26	79.01	78.10	-10	10,471	-0.10%
2019/05/14	36	77.28	42.1	78.19	78.00	-6.1	10,559	-0.06%
2019/05/13	20	73.70	32	74.53	75.70	-12	10,001	-0.12%
2019/05/10	48	72.12	87	72.39	72.80	-39	9,585	-0.41%
2019/05/09	4	69.25	2.2	69.80	68.20	1.8	8,933	0.02%
2019/05/08	8	69.00	2	68.95	69.30	6	8,874	0.07%
2019/05/07	1	67.70	0	0.00	67.70	1	8,904	0.01%
2019/05/03	5	68.40	3	68.63	68.20	2	9,229	0.02%
2019/05/02	0	0.00	3	67.10	67.30	-3	9,228	-0.03%
2019/04/30	3	66.37	0	0.00	66.80	3	9,352	0.03%
2019/04/29	3.2	67.10	11	67.08	67.00	-7.8	9,419	-0.08%
2019/04/26	1.1	69.35	0	0.00	69.50	1.1	9,474	0.01%
2019/04/25	0	0.00	1	70.00	71.20	-1	9,531	-0.01%
2019/04/24	23	71.54	5	72.00	70.30	18	9,697	0.19%
2019/04/22	30	71.23	7.1	72.19	70.50	22.9	9,950	0.23%
2019/04/19	3	69.53	2	70.30	70.60	1	9,991	0.01%
2019/04/18	1	71.50	4	70.60	68.60	-3	10,232	-0.03%
2019/04/17	0	0.00	4	69.70	69.10	-4	10,246	-0.04%
2019/04/16	3	69.07	41	69.09	69.30	-38	10,261	-0.37%
2019/04/15	1	68.50	3	68.23	68.30	-2	10,465	-0.02%
2019/04/12	50	67.53	68	67.55	67.70	-18	10,741	-0.17%
2019/04/11	37.1	71.17	3	71.20	68.80	34.1	10,854	0.31%
2019/04/10	10	71.03	8	71.35	71.40	2	10,908	0.02%
2019/04/09	29	71.63	21	72.09	71.80	8	10,984	0.07%
2019/04/08	3	68.40	57	68.43	68.60	-54	10,831	-0.50%
2019/04/03	4	68.33	3	67.70	67.80	1	10,997	0.01%
2019/04/02	2	68.90	2	68.60	68.40	0	11,241	0.00%
2019/04/01	5	68.88	3	69.10	68.20	2	11,713	0.02%
2019/03/28	0	0.00	7	67.23	66.60	-7	12,023	-0.06%
2019/03/27	1	67.10	0	0.00	66.90	1	12,525	0.01%
2019/03/26	14	66.91	3	66.93	67.70	11	12,713	0.09%
2019/03/25	1	66.70	1	66.70	66.60	0	12,950	0.00%
2019/03/22	1	68.80	14	69.01	68.20	-13	13,122	-0.10%
2019/03/21	19	68.34	3	68.27	68.40	16	13,349	0.12%
2019/03/20	19	67.86	8	68.24	67.80	11	13,583	0.08%
2019/03/19	6	66.48	6	66.58	66.80	0	13,849	0.00%
2019/03/15	2	64.55	5	65.46	64.80	-3	14,310	-0.02%
2019/03/14	14	64.57	11	65.13	64.30	3	14,582	0.02%
2019/03/13	15	65.25	10	65.20	65.70	5	14,874	0.03%
2019/03/12	27	66.44	17	66.56	66.00	10	15,052	0.07%
2019/03/11	1	65.80	11	65.27	65.90	-10	15,288	-0.07%
2019/03/08	50	66.07	51	66.74	65.10	-1	15,954	-0.01%
2019/03/07	4	68.30	1	67.70	67.90	3	16,140	0.02%
2019/03/06	0	0.00	8	71.40	70.30	-8	16,581	-0.05%
2019/03/05	0	0.00	4	70.60	70.60	-4	17,126	-0.02%
2019/03/04	1	71.30	0	0.00	70.50	1	17,429	0.01%
2019/02/27	4	71.70	2	72.05	71.40	2	17,569	0.01%
2019/02/26	9	71.96	22	72.42	72.60	-13	17,810	-0.07%
2019/02/25	3	69.23	1	69.70	69.80	2	17,952	0.01%
2019/02/22	4	71.43	7	71.71	70.10	-3	18,343	-0.02%
2019/02/21	12	71.13	0	0.00	71.20	12	18,311	0.07%
2019/02/20	44	73.17	25	72.94	71.10	19	18,314	0.10%
2019/02/19	2	71.65	11	71.95	72.00	-9	18,362	-0.05%
2019/02/18	25	71.72	1	70.90	70.80	24	18,472	0.13%
2019/02/15	18	71.20	11	72.24	70.50	7	18,677	0.04%
2019/02/14	14	73.58	8	73.06	72.80	6	18,739	0.03%
2019/02/13	37	71.14	43	72.42	74.30	-6	18,546	-0.03%
2019/02/12	2	67.20	16	67.57	67.60	-14	18,191	-0.08%
2019/02/11	2	65.85	16	65.57	65.60	-14	18,539	-0.08%
2019/01/30	12	64.90	1	66.00	64.50	11	18,765	0.06%
2019/01/29	3	64.70	1	65.20	65.20	2	18,788	0.01%
2019/01/28	1	65.30	3	65.70	65.50	-2	18,875	-0.01%
2019/01/25	2	63.90	21	64.80	64.40	-19	19,217	-0.10%
2019/01/24	12	62.97	0	0.00	62.50	12	19,111	0.06%
2019/01/23	1	63.10	6	62.05	63.10	-5	19,101	-0.03%
2019/01/22	7	62.94	3	63.43	62.00	4	19,326	0.02%
2019/01/21	6	63.92	5	64.26	63.70	1	19,436	0.01%
2019/01/18	6	63.00	4	63.93	64.30	2	19,565	0.01%
2019/01/17	5	64.48	9	65.02	63.60	-4	19,619	-0.02%
2019/01/16	14	64.50	16	64.58	64.90	-2	19,722	-0.01%
2019/01/15	7	61.77	8	62.29	62.90	-1	19,591	-0.01%
2019/01/14	11	61.60	15	61.43	61.40	-4	19,557	-0.02%
2019/01/11	4	64.53	1	65.00	63.30	3	19,391	0.02%
2019/01/10	12	64.36	28	64.88	64.00	-16	19,377	-0.08%
2019/01/09	4	63.73	8	63.18	62.60	-4	19,169	-0.02%
2019/01/08	11	63.18	5	62.50	62.50	6	19,230	0.03%
2019/01/07	26	63.82	14	63.80	63.20	12	19,279	0.06%
2019/01/04	3	61.67	9	62.27	62.90	-6	19,258	-0.03%
2019/01/03	7	62.81	3	62.53	61.60	4	19,106	0.02%
2019/01/02	15	62.55	18	62.57	62.80	-3	19,093	-0.02%
2018/12/28	4	61.63	1	61.90	61.20	3	19,120	0.02%
2018/12/27	14	61.99	15	61.77	61.20	-1	19,189	-0.01%
2018/12/26	10	59.77	8	60.86	58.50	2	18,918	0.01%
2018/12/25	1	58.00	12	56.69	60.80	-11	18,881	-0.06%
2018/12/24	23	60.55	17	60.63	60.00	6	18,659	0.03%
2018/12/22	9	61.71	7	61.76	63.50	2	18,227	0.01%
2018/12/21	27	61.66	24	62.43	63.40	3	18,292	0.02%
2018/12/20	73	63.78	20	63.35	61.70	53	18,034	0.29%
2018/12/19	21	70.36	31	68.87	68.50	-10	17,677	-0.06%
2018/12/18	5	70.56	7	70.77	70.00	-2	18,106	-0.01%
2018/12/17	13	69.93	17	70.36	71.00	-4	18,198	-0.02%
2018/12/14	17	68.26	21	68.37	69.20	-4	18,092	-0.02%
2018/12/13	29	69.68	29	69.52	69.80	0	17,965	0.00%
2018/12/12	23	70.03	18	69.94	69.30	5	17,838	0.03%
2018/12/11	21	69.81	16	69.31	68.60	5	17,780	0.03%
2018/12/10	18	69.73	18	69.33	69.60	0	17,754	0.00%
2018/12/07	31	75.44	27	74.50	72.70	4	17,516	0.02%
2018/12/06	39	76.23	38	73.58	74.10	1	17,515	0.01%
2018/12/05	41	78.56	26	78.28	78.00	15	17,395	0.09%
2018/12/04	44	82.79	20	82.21	82.10	24	17,367	0.14%
2018/12/03	65	87.13	37	86.82	85.20	28	17,253	0.16%
2018/11/30	39	84.62	24	84.74	84.50	15	16,574	0.09%
2018/11/29	24	82.70	48	84.20	85.80	-24	16,135	-0.15%
2018/11/28	37	78.83	63	80.18	79.90	-26	15,623	-0.17%
2018/11/27	37	74.91	54	75.83	76.00	-17	15,145	-0.11%
2018/11/26	19	74.00	19	73.87	73.50	0	14,850	0.00%
2018/11/23	32	73.82	22	73.72	72.00	10	14,732	0.07%
2018/11/22	53	75.46	3	76.13	72.80	50	14,384	0.35%
2018/11/21	10	74.27	38	76.11	77.50	-28	13,991	-0.20%
2018/11/20	2	69.40	0	0.00	70.50	2	13,555	0.01%
2018/11/19	4	69.50	10	70.16	70.10	-6	13,594	-0.04%
2018/11/16	15	69.71	8	70.40	69.00	7	13,591	0.05%
2018/11/15	5	69.06	9	69.67	70.00	-4	13,639	-0.03%
2018/11/14	13	69.33	1	68.60	68.00	12	13,554	0.09%
2018/11/13	9	68.23	15	69.65	71.50	-6	13,511	-0.04%
2018/11/12	5	68.14	3	68.67	69.00	2	13,388	0.01%
2018/11/09	3	67.23	8	66.96	67.50	-5	13,312	-0.04%
2018/11/08	30	68.89	7	70.20	66.20	23	13,209	0.17%
2018/11/07	19	65.54	52	66.76	69.80	-33	12,822	-0.26%
2018/11/06	6	65.60	14	66.84	63.50	-8	12,780	-0.06%
2018/11/05	12	66.68	16	65.92	67.40	-4	12,809	-0.03%
2018/11/02	11	66.24	24	66.92	66.40	-13	12,814	-0.10%
2018/11/01	3	62.63	8	62.31	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	10	57.60	57.60	-10	12,443	-0.08%
2018/10/30	10	51.26	6	51.33	52.40	4	12,483	0.03%
2018/10/29	5	50.24	15	50.45	51.80	-10	12,405	-0.08%
2018/10/26	6	48.93	4	50.40	47.10	2	12,467	0.02%
2018/10/25	15	52.49	1	51.80	50.40	14	12,546	0.11%
2018/10/24	8	56.76	1	56.30	56.00	7	12,412	0.06%
2018/10/23	7	59.94	4	59.18	58.30	3	12,263	0.02%
2018/10/22	10	61.51	10	61.13	61.90	0	12,230	0.00%
2018/10/19	5	62.22	1	62.20	61.80	4	12,158	0.03%
2018/10/18	0	0.00	3	66.00	65.30	-3	12,057	-0.02%
2018/10/16	2	64.20	8	65.60	64.00	-6	11,921	-0.05%
2018/10/15	1	63.40	1	63.10	63.10	0	11,781	0.00%
2018/10/12	7	63.89	8	63.66	64.10	-1	11,722	-0.01%
2018/10/11	16	63.75	10	63.80	63.50	6	11,552	0.05%
2018/10/09	2	68.45	3	70.30	70.50	-1	11,443	-0.01%
2018/10/08	18	69.14	3	67.43	68.00	15	11,287	0.13%
2018/10/05	20	71.65	35	70.89	70.00	-15	11,098	-0.14%
2018/10/04	10	74.84	8	75.20	75.80	2	10,937	0.02%
2018/10/03	13	75.23	3	76.30	74.90	10	10,944	0.09%
2018/10/02	6	78.95	6	79.17	78.50	0	10,874	0.00%
2018/10/01	3	79.10	7	79.74	79.90	-4	10,996	-0.04%
2018/09/28	32	78.79	30	79.07	78.40	2	11,180	0.02%
2018/09/27	10	77.98	3	77.23	77.30	7	11,181	0.06%
2018/09/26	18	77.28	18	77.82	79.50	0	11,262	0.00%
2018/09/25	58	80.29	25	81.96	78.10	33	11,179	0.30%
2018/09/21	6	79.55	48	78.56	81.50	-42	10,708	-0.39%
2018/09/20	5	74.54	13	73.75	74.60	-8	10,431	-0.08%
2018/09/19	15	76.61	16	76.11	74.30	-1	10,444	-0.01%
2018/09/18	18	71.83	26	72.51	73.90	-8	10,448	-0.08%
2018/09/17	25	74.01	3	74.87	74.70	22	10,570	0.21%
2018/09/14	5	68.02	35	69.77	72.10	-30	10,320	-0.29%
2018/09/13	14	65.48	13	66.10	65.60	1	10,254	0.01%
2018/09/12	10	65.89	16	64.96	64.40	-6	10,255	-0.06%
2018/09/11	13	69.13	6	69.85	69.50	7	10,055	0.07%
2018/09/10	13	71.13	6	73.48	69.50	7	9,872	0.07%
2018/09/07	36	80.49	21	82.22	77.20	15	9,740	0.15%
2018/09/06	1	85.40	10	84.99	85.00	-9	9,688	-0.09%
2018/09/05	1	84.40	1	85.10	84.30	0	9,854	0.00%
2018/09/04	1	84.50	16	83.79	84.40	-15	10,053	-0.15%
2018/09/03	8	83.99	4	84.43	83.80	4	10,218	0.04%
2018/08/31	1	86.20	0	0.00	88.00	1	10,583	0.01%
2018/08/30	6	88.77	29	89.57	87.50	-23	10,763	-0.21%
2018/08/29	10	87.20	1	87.80	87.40	9	11,085	0.08%
2018/08/28	6	87.38	0	0.00	87.40	6	11,507	0.05%
2018/08/27	0	0.00	5	87.70	88.20	-5	11,612	-0.04%
2018/08/24	8.1	83.53	13	84.46	84.50	-4.9	11,737	-0.04%
2018/08/23	1	85.90	0	0.00	85.20	1	12,123	0.01%
2018/08/22	14	84.81	14	86.51	87.30	0	12,328	0.00%
2018/08/21	5	85.90	3	86.47	86.60	2	12,292	0.02%
2018/08/20	22.1	86.32	11	85.25	84.20	11.1	12,374	0.09%
2018/08/17	17	92.54	0	0.00	90.20	17	12,304	0.14%
2018/08/16	5	88.80	13	91.57	92.80	-8	12,390	-0.06%
2018/08/15	15	89.87	0	0.00	90.30	15	12,514	0.12%
2018/08/14	14	88.02	16	91.41	91.50	-2	12,602	-0.02%
2018/08/13	30	88.36	42	89.29	88.40	-12	12,638	-0.09%
2018/08/10	17.1	95.86	2	94.65	93.00	15.1	12,649	0.12%
2018/08/09	2	96.70	20	96.85	96.10	-18	12,911	-0.14%
2018/08/08	38	98.49	1	96.30	95.60	37	13,595	0.27%
2018/08/07	15	100.40	27	102.31	102.50	-12	13,996	-0.09%
2018/08/06	21	96.70	28	98.03	99.50	-7	14,580	-0.05%
2018/08/03	23	92.81	13	95.55	97.00	10	15,125	0.07%
2018/08/02	21	94.37	16	93.89	92.00	5	15,089	0.03%
2018/08/01	16	100.71	41	100.99	99.20	-25	15,010	-0.17%
2018/07/31	3	105.83	5	105.00	105.00	-2	15,036	-0.01%
2018/07/30	5	107.30	10	107.00	107.00	-5	15,173	-0.03%
2018/07/27	1	113.00	2	112.25	113.00	-1	15,325	-0.01%
2018/07/26	16	113.44	2	114.00	110.00	14	15,574	0.09%
2018/07/25	15	112.83	0.7	123.00	113.00	14.3	15,812	0.09%
2018/07/24	0	0.00	9	109.83	112.00	-9	15,928	-0.06%
2018/07/23	12	108.29	3.1	110.10	108.00	8.9	16,091	0.06%
2018/07/20	7	113.29	23	118.85	115.00	-16	16,295	-0.10%
2018/07/19	0	0.00	21	114.21	115.50	-21	16,418	-0.13%
2018/07/18	15	111.20	8	115.98	109.50	7	16,549	0.04%
2018/07/16	15	116.00	6	117.00	116.50	9	16,937	0.05%
2018/07/13	13	114.92	1	116.00	114.50	12	17,483	0.07%
2018/07/12	2	114.25	12	115.29	116.00	-10	17,768	-0.06%
2018/07/11	12	113.04	0	0.00	113.00	12	18,121	0.07%
2018/07/10	1	116.50	7	116.64	115.00	-6	18,706	-0.03%
2018/07/09	7	113.43	11	115.36	114.00	-4	19,373	-0.02%
2018/07/06	21	113.36	45	112.89	117.50	-24	19,510	-0.12%
2018/07/05	13	109.96	5	109.20	107.00	8	19,568	0.04%
2018/07/04	17	109.00	68	109.24	107.00	-51	19,769	-0.26%
2018/07/03	19	116.79	21	116.48	115.50	-2	20,025	-0.01%
2018/07/02	12	118.71	13	120.65	115.50	-1	20,029	0.00%
2018/06/29	8	123.81	8	123.25	123.00	0	19,974	0.00%
2018/06/28	15.1	125.59	2	123.75	123.00	13.1	20,003	0.07%
2018/06/27	4	124.88	5	127.10	128.00	-1	20,283	0.00%
2018/06/26	14	127.36	15	128.83	125.00	-1	20,572	0.00%
2018/06/25	5	123.90	2	124.00	127.00	3	20,422	0.01%
2018/06/22	10	124.90	7	125.71	124.00	3	20,571	0.01%
2018/06/21	1	127.50	26	127.60	129.00	-25	20,592	-0.12%
2018/06/20	15	122.07	29	122.05	123.00	-14	20,819	-0.07%
2018/06/19	1	124.50	0	0.00	124.00	1	21,083	0.00%
2018/06/15	10	128.00	21	128.24	128.00	-11	21,343	-0.05%
2018/06/14	2	125.25	3.1	127.50	127.50	-1.1	21,757	-0.01%
2018/06/13	30	128.17	10	125.45	127.50	20	22,584	0.09%
2018/06/12	2	128.00	14	129.07	128.00	-12	22,755	-0.05%
2018/06/11	15	125.43	29	124.28	125.50	-14	22,574	-0.06%
2018/06/08	33	117.17	24	118.71	120.50	9	22,440	0.04%
2018/06/07	20	126.33	8	125.06	125.00	12	22,077	0.05%
2018/06/06	17	123.44	28	124.13	128.00	-11	22,058	-0.05%
2018/06/05	53	128.25	34	125.91	122.50	19	21,956	0.09%
2018/06/04	18	137.00	288.1	135.74	136.00	-270.1	21,514	-1.26%	大賣/鉅額交易
2018/06/01	20	138.23	12	137.38	137.00	8	21,474	0.04%
2018/05/31	32	145.14	13	146.62	141.00	19	21,435	0.09%
2018/05/30	14	143.82	28	144.11	143.00	-14	20,992	-0.07%
2018/05/29	30	144.07	30	145.42	143.00	0	20,769	0.00%
2018/05/28	21	142.95	25	142.68	142.00	-4	20,607	-0.02%
2018/05/25	15	139.50	21	140.19	140.00	-6	20,488	-0.03%
2018/05/24	10	137.15	10	138.15	138.00	0	20,424	0.00%
2018/05/23	17	136.74	10	138.90	137.00	7	20,377	0.03%
2018/05/22	9	137.89	11	138.14	136.50	-2	20,225	-0.01%
2018/05/21	15	139.80	17	140.32	141.00	-2	20,225	-0.01%
2018/05/18	22	138.75	23	138.52	139.00	-1	20,217	0.00%
2018/05/17	28	138.80	36	138.21	136.50	-8	20,166	-0.04%
2018/05/16	62	145.94	78	146.83	141.50	-16	20,054	-0.08%
2018/05/15	111	144.71	112	145.99	141.00	-1	19,651	-0.01%	大買/大賣/
2018/05/14	62.1	144.99	55.1	147.43	151.00	7	19,438	0.04%
2018/05/11	67	139.84	66	139.84	137.50	1	18,840	0.01%
2018/05/10	15	131.83	17	132.97	135.50	-2	18,366	-0.01%
2018/05/09	10	132.30	8	131.38	131.00	2	18,655	0.01%
2018/05/08	67	133.90	33	134.33	132.00	34	18,633	0.18%
2018/05/07	18	131.25	29	130.86	131.00	-11	18,638	-0.06%
2018/05/04	20	126.93	11	128.55	127.00	9	18,647	0.05%
2018/05/03	30	134.75	24	135.52	130.50	6	19,036	0.03%
2018/05/02	26	134.42	19	134.89	134.50	7	19,101	0.04%
2018/04/30	1	130.50	2	131.25	129.00	-1	19,276	-0.01%
2018/04/27	13	132.50	17	133.38	131.00	-4	19,738	-0.02%
2018/04/26	16	128.16	15	128.23	128.50	1	20,196	0.00%
2018/04/25	6	122.33	15	125.20	124.00	-9	20,437	-0.04%
2018/04/24	22	121.77	107	120.57	120.50	-85	20,453	-0.42%	大賣/
2018/04/23	4	134.13	60	134.54	128.00	-56	20,274	-0.28%
2018/04/20	66	134.60	20	134.85	133.00	46	20,187	0.23%
2018/04/19	28.1	137.82	28	139.30	138.50	0.1	19,928	0.00%
2018/04/18	24	131.31	58	130.87	133.00	-34	19,375	-0.18%
2018/04/17	104	133.61	39	132.71	127.50	65	19,068	0.34%	大買/
2018/04/16	21	134.88	34	135.60	139.00	-13	18,751	-0.07%
2018/04/13	122	125.20	46.6	127.97	130.00	75.4	18,183	0.41%	大買/
2018/04/12	6	118.92	4	119.00	120.00	2	17,461	0.01%
2018/04/11	31	118.98	30	118.05	116.50	1	17,297	0.01%
2018/04/10	18	116.69	18	116.64	115.50	0	17,082	0.00%
2018/04/09	13	110.42	35	112.34	115.50	-22	17,027	-0.13%
2018/04/03	4	105.88	8.3	105.82	105.50	-4.3	16,574	-0.03%
2018/04/02	1	107.50	7	106.50	105.00	-6	16,475	-0.04%
2018/03/31	12	106.38	6.1	106.09	106.50	5.9	16,428	0.04%
2018/03/30	16	109.00	31	109.87	107.50	-15	16,426	-0.09%
2018/03/29	7	108.00	31	107.98	107.50	-24	16,147	-0.15%
2018/03/28	16	102.25	5	102.30	102.00	11	15,663	0.07%
2018/03/27	10	104.45	29	104.03	104.50	-19	15,543	-0.12%
2018/03/26	2	100.50	9.1	100.12	100.50	-7.1	15,389	-0.05%
2018/03/23	53	99.73	14.3	100.20	99.10	38.8	15,300	0.25%
2018/03/22	18	109.14	12.1	108.70	105.50	6	14,998	0.04%
2018/03/21	24	108.08	7.2	107.76	107.00	16.8	14,641	0.11%
2018/03/20	10.1	107.49	34	108.51	111.00	-23.9	14,362	-0.17%
2018/03/19	28	106.36	108	105.69	105.50	-80	13,950	-0.57%	大賣/
2018/03/16	21	98.28	50	98.51	98.80	-29	13,064	-0.22%
2018/03/15	7	95.34	5	95.40	96.10	2	12,772	0.02%
2018/03/14	43	96.13	4	95.75	95.80	39	12,853	0.30%
2018/03/13	111	98.59	10.1	97.92	97.20	101	13,013	0.78%	大買/
2018/03/12	106.1	97.80	34	98.24	97.30	72.1	13,020	0.55%	大買/
2018/03/09	7	95.36	59.1	95.02	95.60	-52.1	12,930	-0.40%
2018/03/08	3	91.77	11	91.76	91.80	-8	12,835	-0.06%
2018/03/07	28	90.67	18	92.03	90.90	10	12,893	0.08%
2018/03/06	4	91.05	64	91.06	91.50	-60	13,000	-0.46%
2018/03/05	31	88.44	8	88.70	87.50	23	13,032	0.18%
2018/03/02	0	0.00	33	88.30	88.90	-33	13,097	-0.25%
2018/03/01	3	89.80	1	88.90	89.10	2	13,126	0.02%
2018/02/27	31	90.40	11	91.17	89.80	20	13,196	0.15%
2018/02/26	45	91.82	22	93.06	90.80	23	13,182	0.17%
2018/02/23	44	93.52	15	95.47	92.30	29	13,170	0.22%
2018/02/22	10	93.13	2	93.30	93.60	8	13,360	0.06%
2018/02/21	31	92.96	38	92.88	93.80	-7	13,935	-0.05%
2018/02/12	15	89.56	0	0.00	88.00	15	13,860	0.11%
2018/02/09	20	88.05	26	89.47	89.00	-6	13,859	-0.04%
2018/02/08	25	94.85	4	94.68	93.70	21	13,774	0.15%
2018/02/07	32	97.64	46	98.52	96.10	-14	13,596	-0.10%
2018/02/06	41	95.76	4	96.53	92.50	37	13,462	0.27%
2018/02/05	24	97.52	13	98.80	101.50	11	13,530	0.08%
2018/02/02	16	99.88	1	100.00	99.90	15	13,821	0.11%
2018/02/01	76	103.78	59	104.37	102.00	17	13,956	0.12%
2018/01/31	11	98.33	11	100.55	101.50	0	13,751	0.00%
2018/01/30	12	99.58	34	100.16	100.50	-22	13,742	-0.16%
2018/01/29	2	94.75	7	99.36	99.50	-5	13,513	-0.04%
2018/01/26	61	99.07	31	100.04	94.40	30	13,519	0.22%
2018/01/25	25	98.53	71.5	99.33	100.00	-46.5	13,241	-0.35%
2018/01/24	31	99.35	31	99.17	99.00	0	13,005	0.00%
2018/01/23	53	97.79	53	98.52	97.50	0	12,675	0.00%
2018/01/22	29	93.92	50	94.28	97.60	-21	12,323	-0.17%
2018/01/19	37	86.81	56.5	87.16	88.80	-19.5	12,166	-0.16%
2018/01/18	3	83.57	58	83.90	83.70	-55	11,858	-0.46%
2018/01/17	0	0.00	10	82.00	81.40	-10	12,138	-0.08%
2018/01/16	5	81.60	7	82.26	81.50	-2	12,388	-0.02%
2018/01/15	8	81.21	32.1	81.86	81.90	-24.1	12,650	-0.19%
2018/01/12	4	79.93	18	80.26	80.00	-14	13,230	-0.11%
2018/01/11	1	78.50	1	79.00	79.10	0	13,565	0.00%
2018/01/10	23	79.80	6	79.37	79.00	17	13,939	0.12%
2018/01/09	11	81.38	11	82.68	81.50	0	14,253	0.00%
2018/01/08	14	81.36	3	81.80	81.20	11	14,810	0.07%
2018/01/05	17	82.15	27	83.50	81.70	-10	15,666	-0.06%
2018/01/04	22	81.06	0	0.00	81.40	22	16,200	0.14%
2018/01/03	8	79.56	79	80.27	81.60	-71	16,207	-0.44%
2018/01/02	6	76.13	0.8	76.00	76.30	5.2	16,057	0.03%