微星 (2377)-元大-雙和券商分點個股進出

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

微星

(2377)

可現股當沖

股價
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1227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

微星 (2377)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	1	157.51	0	0.00	156.00	1	4,153	0.02%
2024/04/25	0.1	157.00	1	155.50	155.00	-0.9	4,245	-0.02%
2024/04/24	11	159.36	1	158.50	158.00	10	4,360	0.23%
2024/04/23	13.1	155.56	1	155.50	154.50	12.1	4,457	0.27%
2024/04/22	0	154.50	0	154.50	154.00	0	4,454	0.00%
2024/04/19	5.3	155.34	0	0.00	154.00	5.3	4,449	0.12%
2024/04/18	2.1	159.52	4	159.50	161.00	-2	4,375	-0.04%
2024/04/17	4	162.00	1	162.00	161.50	3	4,396	0.07%
2024/04/16	3	162.67	3.7	161.98	161.50	-0.7	4,521	-0.02%
2024/04/15	1	169.50	7	171.21	167.50	-6	4,557	-0.13%
2024/04/12	2	171.00	0.1	172.00	170.50	1.9	4,593	0.04%
2024/04/11	3	172.00	0.1	172.50	173.00	2.9	4,611	0.06%
2024/04/10	1	172.50	0.3	174.00	172.50	0.7	4,707	0.01%
2024/04/09	0	0.00	1	172.50	172.50	-1	4,803	-0.02%
2024/04/08	1.1	172.53	2	173.25	171.50	-0.9	4,924	-0.02%
2024/04/02	1.1	169.52	1	170.50	170.00	0.1	5,101	0.00%
2024/04/01	0	0.00	1	170.51	169.50	-1	5,287	-0.02%
2024/03/29	4	169.50	7.3	169.25	169.50	-3.3	5,643	-0.06%
2024/03/28	10	168.50	0	0.00	167.00	10	5,847	0.17%
2024/03/27	12.2	168.08	1	169.00	168.00	11.2	5,925	0.19%
2024/03/26	0.2	169.50	7.2	168.78	168.50	-7	6,028	-0.12%
2024/03/25	4.1	171.24	2	170.00	170.00	2.1	6,203	0.03%
2024/03/22	5.4	171.50	4	171.63	171.00	1.4	6,244	0.02%
2024/03/21	5.2	168.42	0.1	169.00	170.50	5.1	6,262	0.08%
2024/03/20	3.1	169.04	14	169.89	168.50	-10.9	6,265	-0.17%
2024/03/19	4.2	170.64	6	172.00	170.00	-1.8	6,284	-0.03%
2024/03/18	4.1	172.40	1	172.50	171.50	3.1	6,294	0.05%
2024/03/15	19.9	170.68	7	170.71	169.50	12.9	6,303	0.20%
2024/03/14	5.7	185.47	2	185.52	186.00	3.7	6,159	0.06%
2024/03/13	1	189.00	2	189.50	189.00	-1	6,190	-0.02%
2024/03/12	4	187.63	1	186.50	188.50	3	6,202	0.05%
2024/03/11	2	187.75	1.2	189.58	187.00	0.8	6,247	0.01%
2024/03/08	7	188.29	5.2	188.88	188.00	1.8	6,321	0.03%
2024/03/07	6.4	191.97	6	190.33	189.50	0.4	6,322	0.01%
2024/03/06	2	192.50	13.5	192.91	193.00	-11.5	6,367	-0.18%
2024/03/05	4	194.25	2.8	195.18	195.00	1.2	6,508	0.02%
2024/03/04	5.3	193.38	11.4	195.32	192.00	-6.2	6,707	-0.09%
2024/03/01	2	192.25	6	192.08	191.00	-4	6,638	-0.06%
2024/02/29	1	188.00	1	190.00	191.00	0	6,614	0.00%
2024/02/27	3	188.50	5	191.00	187.50	-2	6,595	-0.03%
2024/02/26	10.2	189.48	4	189.75	189.50	6.2	6,563	0.09%
2024/02/23	3.2	192.34	1.7	192.45	191.50	1.5	6,535	0.02%
2024/02/22	6.2	189.92	10	192.25	189.50	-3.8	6,543	-0.06%
2024/02/21	2.1	189.98	2	190.00	190.00	0.1	6,497	0.00%
2024/02/20	2	190.50	1	191.50	192.00	1	6,464	0.02%
2024/02/19	2.4	189.75	2.1	190.22	191.00	0.3	6,477	0.01%
2024/02/16	8	191.13	2	191.50	191.00	6	6,498	0.09%
2024/02/15	27.2	190.51	14.2	192.62	193.00	13	6,484	0.20%
2024/02/05	7.3	190.23	6.1	191.18	191.00	1.3	6,437	0.02%
2024/02/02	10.3	189.94	5.5	189.19	189.50	4.9	6,389	0.08%
2024/02/01	1.2	182.18	0	0.00	184.00	1.2	6,266	0.02%
2024/01/31	1	182.01	2.2	182.55	182.00	-1.2	6,271	-0.02%
2024/01/30	2	184.50	6	184.42	184.00	-4	6,252	-0.06%
2024/01/29	2	182.50	2.4	183.83	183.50	-0.4	6,257	-0.01%
2024/01/26	4	181.00	10	179.70	179.50	-6	6,257	-0.10%
2024/01/25	1.3	183.73	6.2	182.81	185.00	-4.9	6,251	-0.08%
2024/01/24	0	183.00	7	183.07	183.00	-7	6,206	-0.11%
2024/01/23	8.1	181.82	6	182.33	183.00	2.1	6,212	0.03%
2024/01/22	12.7	185.93	7	186.71	186.00	5.7	6,127	0.09%
2024/01/19	5.3	183.17	5	183.50	184.50	0.3	6,037	0.01%
2024/01/18	7	181.01	4.1	181.84	179.00	2.9	5,966	0.05%
2024/01/17	12	179.87	7	180.93	179.00	5	5,868	0.09%
2024/01/16	7	180.50	2	180.50	179.50	5	5,769	0.09%
2024/01/15	4.3	182.91	1.5	184.37	181.00	2.8	5,730	0.05%
2024/01/12	3.2	185.13	3.1	185.48	184.50	0.1	5,740	0.00%
2024/01/11	8.3	184.89	1	184.50	184.50	7.3	5,751	0.13%
2024/01/10	12.3	179.52	22	184.93	186.00	-9.7	5,782	-0.17%
2024/01/09	5	190.60	3	192.67	189.50	2	5,649	0.04%
2024/01/08	7.1	189.36	9.1	189.65	187.50	-2	5,584	-0.04%
2024/01/05	9.1	187.67	4	188.75	186.00	5.1	5,616	0.09%
2024/01/04	20.2	188.28	4	187.63	187.50	16.2	5,597	0.29%
2024/01/03	11.3	192.89	2	191.00	191.00	9.3	5,541	0.17%
2024/01/02	12.1	198.95	16	199.25	198.00	-4	5,437	-0.07%
2023/12/29	7.3	203.66	12	204.46	204.00	-4.7	5,303	-0.09%
2023/12/28	9.2	200.33	23	200.93	201.50	-13.8	5,228	-0.26%
2023/12/27	12.3	200.58	27.1	200.47	200.00	-14.9	5,130	-0.29%
2023/12/26	30.1	195.63	32.3	197.11	195.50	-2.2	4,969	-0.04%
2023/12/25	15	190.07	29.4	192.05	193.00	-14.4	4,679	-0.31%
2023/12/22	5	185.89	3	185.16	184.00	2	4,482	0.05%
2023/12/21	10.1	181.36	2.1	181.79	181.50	8	4,430	0.18%
2023/12/20	18.1	184.40	18.5	187.25	184.50	-0.4	4,318	-0.01%
2023/12/19	5	180.40	7.4	181.33	181.50	-2.3	4,161	-0.06%
2023/12/18	3	181.17	6.1	181.75	180.50	-3.1	4,254	-0.07%
2023/12/15	2	180.25	4	180.25	179.00	-2	4,362	-0.05%
2023/12/14	2.1	181.50	3	181.67	181.50	-0.9	4,373	-0.02%
2023/12/13	0.3	180.08	3.1	180.00	178.00	-2.8	4,355	-0.06%
2023/12/12	7	177.14	3.1	178.55	177.00	3.9	4,371	0.09%
2023/12/11	5	178.50	4	177.88	177.00	1	4,347	0.02%
2023/12/08	8.1	180.06	6.1	180.34	179.00	2	4,322	0.05%
2023/12/07	3.1	179.98	1	180.50	180.00	2.1	4,283	0.05%
2023/12/06	10	177.80	5	178.20	176.50	5	4,292	0.12%
2023/12/05	8	178.75	3.3	178.31	178.00	4.7	4,246	0.11%
2023/12/04	7	184.14	2	185.00	183.50	5	4,195	0.12%
2023/12/01	17.1	182.94	12.1	183.97	185.00	5	4,174	0.12%
2023/11/30	13.1	184.50	6	184.67	183.50	7.1	4,137	0.17%
2023/11/29	13	180.81	36.7	179.13	181.00	-23.7	3,977	-0.60%
2023/11/28	3	167.50	3	167.83	168.00	0	3,793	0.00%
2023/11/27	2	168.01	1	169.00	167.50	1	3,842	0.03%
2023/11/24	2.2	170.18	0	0.00	169.00	2.2	3,877	0.06%
2023/11/23	11.1	169.95	1	170.00	169.00	10.1	3,910	0.26%
2023/11/22	1	169.50	0	0.00	169.50	1	3,945	0.03%
2023/11/21	0	0.00	12.2	169.14	170.00	-12.2	3,984	-0.31%
2023/11/20	3	165.00	2	165.00	165.00	1	3,955	0.03%
2023/11/17	1	166.00	4	166.00	166.00	-3	3,970	-0.08%
2023/11/16	12	165.75	1.3	166.76	164.50	10.7	4,018	0.27%
2023/11/15	1.3	169.38	18	169.31	168.00	-16.7	4,050	-0.41%
2023/11/14	6	165.50	11	165.59	166.50	-5	4,055	-0.12%
2023/11/13	26.3	168.55	3	166.00	166.00	23.3	4,095	0.57%
2023/11/10	2.3	173.78	12	174.54	174.50	-9.7	4,072	-0.24%
2023/11/09	3.1	172.32	0.1	172.50	172.00	3	4,103	0.07%
2023/11/08	0	0.00	0.3	173.14	173.00	-0.3	4,158	-0.01%
2023/11/07	4	170.25	4	171.25	171.00	0	4,217	0.00%
2023/11/06	0	0.00	2	172.75	172.50	-2	4,252	-0.05%
2023/11/02	0	0.00	3	170.00	170.50	-3	4,376	-0.07%
2023/11/01	2.2	164.56	2	166.75	166.00	0.2	4,382	0.00%
2023/10/31	2	165.75	2.2	165.45	165.00	-0.2	4,436	0.00%
2023/10/30	1	165.50	4.2	167.83	168.00	-3.2	4,473	-0.07%
2023/10/27	1	167.00	1.1	167.45	167.50	-0.1	4,512	0.00%
2023/10/26	3.4	161.99	4	162.50	165.50	-0.7	4,539	-0.01%
2023/10/25	3	164.17	5	164.40	164.50	-2	4,583	-0.04%
2023/10/24	0	0.00	1	160.50	161.00	-1	4,641	-0.02%
2023/10/20	4	156.25	5	156.90	156.50	-1	4,975	-0.02%
2023/10/19	7	158.36	1	159.00	159.00	6	5,011	0.12%
2023/10/18	3	160.00	2	160.00	160.50	1	5,081	0.02%
2023/10/17	4	163.00	1	162.50	162.00	3	5,027	0.06%
2023/10/13	5	165.50	3.1	166.04	166.50	1.9	5,241	0.04%
2023/10/12	0	0.00	1	171.50	172.50	-1	5,222	-0.02%
2023/10/11	1	168.50	1	170.00	168.50	0	5,255	0.00%
2023/10/06	3.1	166.40	5	167.30	168.00	-1.9	5,371	-0.04%
2023/10/05	2	165.00	2	165.50	166.50	0	5,393	0.00%
2023/10/04	3	163.83	2	165.00	164.50	1	5,403	0.02%
2023/10/03	2	167.50	4	168.00	167.00	-2	5,397	-0.04%
2023/10/02	2	166.50	3	167.00	167.50	-1	5,411	-0.02%
2023/09/28	11.3	165.12	4	163.88	164.00	7.3	5,399	0.14%
2023/09/27	4	166.25	8	166.75	167.00	-4	5,336	-0.07%
2023/09/26	4	169.63	7	167.93	168.50	-3	5,319	-0.06%
2023/09/25	4	169.88	3	169.83	170.50	1	5,312	0.02%
2023/09/22	10	170.00	9	169.78	171.00	1	5,338	0.02%
2023/09/21	39	174.24	25	173.70	172.50	14	5,321	0.26%
2023/09/20	7.2	174.14	22.9	174.56	175.50	-15.7	5,193	-0.30%
2023/09/19	1.2	167.54	0	0.00	166.00	1.2	5,053	0.02%
2023/09/18	0.1	170.44	0	0.00	168.50	0.1	4,998	0.00%
2023/09/15	2	168.51	3.2	168.68	171.50	-1.2	4,985	-0.02%
2023/09/14	1	167.50	5.1	166.31	168.00	-4.1	4,955	-0.08%
2023/09/13	1.3	162.60	2	164.50	164.50	-0.8	4,999	-0.02%
2023/09/12	4	164.87	1	165.00	164.50	3	5,076	0.06%
2023/09/11	10.1	163.71	4.2	164.81	162.00	5.9	5,126	0.11%
2023/09/08	1	162.51	1	165.00	163.50	0	5,103	0.00%
2023/09/07	1	163.51	0	0.00	164.50	1	5,148	0.02%
2023/09/06	5.3	165.01	0	0.00	165.00	5.3	5,245	0.10%
2023/09/05	7	165.57	11.2	165.73	165.00	-4.2	5,369	-0.08%
2023/09/04	1	159.01	1	160.00	161.50	0	5,416	0.00%
2023/09/01	2	159.50	5	159.60	159.50	-3	5,524	-0.05%
2023/08/31	1	160.00	2	159.50	159.50	-1	5,528	-0.02%
2023/08/30	5	161.20	4	163.00	161.00	1	5,500	0.02%
2023/08/29	7	159.07	2	158.50	160.00	5	5,599	0.09%
2023/08/28	11.2	164.52	2.2	161.55	161.50	9	5,623	0.16%
2023/08/25	1.1	172.95	1.2	171.75	171.50	-0.1	5,662	0.00%
2023/08/24	3	172.84	4	174.13	173.00	-1	5,670	-0.02%
2023/08/23	1.1	169.10	2	170.50	171.50	-0.9	5,724	-0.01%
2023/08/22	5.1	170.80	6	172.33	170.00	-0.9	5,923	-0.01%
2023/08/21	1.1	170.03	0	0.00	170.50	1.1	6,044	0.02%
2023/08/18	7.5	173.97	12	172.54	173.00	-4.5	6,040	-0.07%
2023/08/17	15.4	173.22	15	174.97	178.50	0.4	6,018	0.01%
2023/08/16	1.2	175.19	2	176.75	178.50	-0.8	5,982	-0.01%
2023/08/15	13.1	177.84	8.5	178.02	176.50	4.6	5,992	0.08%
2023/08/14	2.1	177.28	0	0.00	178.00	2.1	5,997	0.03%
2023/08/11	19.8	180.82	8.1	180.99	179.00	11.7	6,022	0.19%
2023/08/10	9.1	190.27	6	187.17	187.50	3.1	6,054	0.05%
2023/08/09	31	195.23	33.5	198.22	194.50	-2.5	6,113	-0.04%
2023/08/08	2	193.25	5	191.00	192.00	-3	6,074	-0.05%
2023/08/07	1.3	188.73	3	188.00	189.00	-1.7	5,999	-0.03%
2023/08/04	2	183.50	1	184.50	184.50	1	5,965	0.02%
2023/08/02	15.1	189.93	5	185.80	186.00	10.1	5,916	0.17%
2023/08/01	2	191.25	3	191.17	190.50	-1	5,842	-0.02%
2023/07/31	17.3	201.18	3.6	194.75	194.50	13.7	5,806	0.24%
2023/07/28	11	197.48	30.2	197.95	201.00	-19.1	5,780	-0.33%
2023/07/27	20.6	200.17	13	197.04	196.00	7.6	5,722	0.13%
2023/07/26	25.3	204.34	63	205.38	203.50	-37.7	5,669	-0.66%
2023/07/25	15	205.13	12	205.09	211.00	3	5,447	0.05%
2023/07/24	17	192.62	3.5	192.26	192.00	13.5	5,314	0.25%
2023/07/21	2.1	191.40	3.2	190.72	191.50	-1.1	5,238	-0.02%
2023/07/20	3.1	186.29	13	185.04	186.00	-9.9	5,156	-0.19%
2023/07/19	8.1	188.80	3	188.00	187.00	5.1	5,111	0.10%
2023/07/18	9.1	194.78	18.2	195.22	193.00	-9.2	5,022	-0.18%
2023/07/17	1.3	188.47	6	191.08	188.00	-4.7	4,869	-0.10%
2023/07/14	44.3	186.44	10	185.50	185.00	34.3	4,804	0.71%
2023/07/13	22.1	190.52	46.3	188.18	188.00	-24.2	4,744	-0.51%
2023/07/12	17	181.29	8	182.06	182.00	9	4,573	0.20%
2023/07/11	13	178.85	1	178.00	179.50	12	4,549	0.26%
2023/07/10	0	0.00	7	174.86	175.50	-7	4,538	-0.15%
2023/07/07	13	172.88	6	172.33	173.00	7	4,521	0.15%
2023/07/06	1.1	175.73	4	176.00	176.00	-2.9	4,487	-0.06%
2023/07/05	1.2	177.42	0	0.00	176.50	1.2	4,460	0.03%
2023/07/04	2	179.25	2	178.50	179.00	0	4,441	0.00%
2023/07/03	1	180.00	2	180.25	180.00	-1	4,413	-0.02%
2023/06/30	5	174.30	7	175.71	176.50	-2	4,391	-0.05%
2023/06/29	2	174.50	3	175.33	174.00	-1	4,391	-0.02%
2023/06/28	3	173.50	1	175.00	172.50	2	4,365	0.05%
2023/06/27	1	172.51	1.7	173.29	174.00	-0.7	4,332	-0.02%
2023/06/26	4	174.00	4	176.13	175.50	0	4,297	0.00%
2023/06/21	2	175.50	2	175.50	176.00	0	4,292	0.00%
2023/06/20	2	174.00	7	174.36	174.00	-5	4,250	-0.12%
2023/06/19	8	173.56	4	174.25	174.00	4	4,228	0.09%
2023/06/16	3	175.67	7	177.07	178.00	-4	4,143	-0.10%
2023/06/15	1	180.00	1	178.00	178.00	0	4,077	0.00%
2023/06/14	7	179.21	3	178.83	179.00	4	4,078	0.10%
2023/06/13	2	180.75	7	181.00	182.50	-5	4,144	-0.12%
2023/06/12	12	180.88	12.1	178.46	178.00	-0.1	4,104	0.00%
2023/06/09	16	184.75	14	185.04	185.00	2	4,035	0.05%
2023/06/08	3	178.50	2.1	181.86	180.00	0.9	3,941	0.02%
2023/06/07	3	178.48	6.1	177.85	178.50	-3	3,889	-0.08%
2023/06/06	3.1	173.49	10	173.30	173.50	-6.9	3,757	-0.18%
2023/06/05	2	170.50	6	171.50	173.00	-4	3,722	-0.11%
2023/06/02	7	170.86	18	169.97	171.50	-11	3,667	-0.30%
2023/06/01	10	165.60	8.1	166.86	166.00	1.9	3,527	0.05%
2023/05/31	2	165.50	9	166.44	166.00	-7	3,450	-0.20%
2023/05/30	11	164.68	4	164.50	164.50	7	3,403	0.21%
2023/05/29	6.1	168.73	7	167.86	168.00	-0.9	3,362	-0.03%
2023/05/26	19	169.34	46.1	168.05	169.50	-27.1	3,353	-0.81%
2023/05/25	44.1	164.65	19	163.32	162.50	25	3,227	0.78%
2023/05/24	6.1	159.50	3	159.67	161.00	3.1	3,077	0.10%
2023/05/23	1	158.00	2	158.49	158.50	-1	3,000	-0.03%
2023/05/22	4	157.00	15	157.67	158.00	-11	2,947	-0.37%
2023/05/19	18	157.06	1	159.96	157.00	17	2,902	0.59%
2023/05/18	3	156.33	5.1	158.11	159.00	-2.1	2,854	-0.07%
2023/05/17	5	154.10	7	155.21	155.50	-2	2,789	-0.07%
2023/05/16	6	153.17	15	153.93	154.50	-9	2,707	-0.33%
2023/05/15	5	150.90	13	151.31	152.00	-8	2,628	-0.31%
2023/05/12	12	145.17	4	146.63	147.50	8	2,552	0.31%
2023/05/11	6	145.50	6	146.08	146.50	0	2,510	0.00%
2023/05/10	9	144.00	4	144.75	145.00	5	2,519	0.20%
2023/05/09	0	0.00	9	145.50	146.00	-9	2,529	-0.36%
2023/05/08	0	0.00	4	143.63	144.00	-4	2,535	-0.16%
2023/05/05	13	143.15	1	142.50	142.50	12	2,541	0.47%
2023/05/04	2	144.00	9	145.78	145.50	-7	2,535	-0.28%
2023/05/03	11	143.09	17	144.97	144.00	-6	2,543	-0.24%
2023/05/02	16	143.28	1	143.00	143.00	15	2,574	0.58%
2023/04/28	0	0.00	1	146.00	145.50	-1	2,608	-0.04%
2023/04/27	2	145.00	6	144.42	145.00	-4	2,631	-0.15%
2023/04/26	0	0.00	4.5	143.33	143.00	-4.5	2,641	-0.17%
2023/04/25	13	140.62	9	141.22	141.00	4	2,643	0.15%
2023/04/24	5	144.00	1	146.00	143.00	4	2,618	0.15%
2023/04/21	6	144.25	7	144.36	144.00	-1	2,621	-0.04%
2023/04/20	8	144.63	8	146.25	145.00	0	2,630	0.00%
2023/04/19	5	146.00	4	146.38	146.50	1	2,648	0.04%
2023/04/18	1	147.50	2	147.50	147.50	-1	2,636	-0.04%
2023/04/14	2	146.50	2	146.99	147.00	0	2,646	0.00%
2023/04/13	1	146.00	8	145.56	146.00	-7	2,638	-0.27%
2023/04/12	4	145.00	4	147.00	146.50	0	2,651	0.00%
2023/04/11	2	145.00	2	146.00	146.50	0	2,668	0.00%
2023/04/10	1	145.50	5	145.40	146.00	-4	2,671	-0.15%
2023/04/07	0	0.00	7	144.50	144.00	-7	2,683	-0.26%
2023/04/06	5	142.00	5	143.60	145.00	0	2,691	0.00%
2023/03/31	0	0.00	6	143.83	144.00	-6	2,707	-0.22%
2023/03/30	17	143.76	17	145.18	143.50	0	2,835	0.00%
2023/03/29	3	142.17	1	143.00	143.00	2	2,965	0.07%
2023/03/28	7	141.71	2	143.00	142.50	5	3,140	0.16%
2023/03/27	5	142.70	2	143.50	143.50	3	3,307	0.09%
2023/03/24	8.2	142.76	8	143.88	144.00	0.2	3,513	0.01%
2023/03/23	0.1	143.50	2	144.00	144.00	-1.9	3,590	-0.05%
2023/03/22	2	144.00	16	142.97	144.50	-14	3,622	-0.39%
2023/03/21	2.1	140.03	1	142.00	140.00	1.1	3,638	0.03%
2023/03/20	24	141.48	3	140.50	140.50	21	3,671	0.57%
2023/03/17	14.4	141.68	18	143.31	145.00	-3.6	3,647	-0.10%
2023/03/16	15.2	141.04	21	142.52	142.50	-5.9	3,621	-0.16%
2023/03/15	4.1	136.09	10	138.70	139.00	-5.9	3,577	-0.16%
2023/03/14	19.1	135.34	18	137.39	136.50	1.1	3,581	0.03%
2023/03/13	5.5	138.65	13	139.50	138.00	-7.5	3,557	-0.21%
2023/03/10	22.3	136.09	15	137.00	137.00	7.3	3,523	0.21%
2023/03/09	0	0.00	1	140.00	139.00	-1	3,515	-0.03%
2023/03/08	9	138.61	5	140.20	139.50	4	3,568	0.11%
2023/03/07	4	140.13	1	141.50	141.00	3	3,606	0.08%
2023/03/06	6	139.75	3	141.33	140.00	3	3,618	0.08%
2023/03/03	0	0.00	1	139.00	139.50	-1	3,659	-0.03%
2023/03/02	10	136.95	14	138.96	139.00	-4	3,682	-0.11%
2023/03/01	4	135.75	10	138.75	139.00	-6	3,686	-0.16%
2023/02/24	15	139.57	7	137.93	137.00	8	3,742	0.21%
2023/02/23	8	141.56	12	142.38	141.50	-4	3,716	-0.11%
2023/02/22	4	133.13	11	135.68	136.50	-7	3,685	-0.19%
2023/02/20	2	134.50	1	136.00	134.50	1	3,821	0.03%
2023/02/17	9	133.44	9	135.17	135.00	0	3,867	0.00%
2023/02/16	0	0.00	19	134.50	135.50	-19	3,907	-0.49%
2023/02/15	13	131.42	3	132.00	131.00	10	3,938	0.25%
2023/02/14	0	0.00	5	133.00	133.00	-5	4,002	-0.12%
2023/02/13	1	131.00	3.2	131.58	131.00	-2.2	4,036	-0.05%
2023/02/10	4	129.38	1	128.50	128.50	3	4,052	0.07%
2023/02/09	1	132.00	0.1	132.50	132.00	0.9	4,098	0.02%
2023/02/08	7	133.71	2	132.50	132.50	5	4,101	0.12%
2023/02/07	3	132.33	5	134.20	134.00	-2	4,105	-0.05%
2023/02/06	3	132.67	3	134.17	132.50	0	4,090	0.00%
2023/02/03	3.2	132.29	3	132.17	132.00	0.2	4,083	0.00%
2023/02/02	2	133.00	2	133.50	133.00	0	4,100	0.00%
2023/02/01	0	0.00	2.4	132.71	134.00	-2.4	4,086	-0.06%
2023/01/31	0	0.00	1	133.00	131.00	-1	4,061	-0.02%
2023/01/30	0	0.00	3	133.00	133.00	-3	4,018	-0.07%
2023/01/17	0	0.00	5.1	127.19	127.50	-5.1	3,991	-0.13%
2023/01/16	3	125.83	2	127.00	125.50	1	4,049	0.02%
2023/01/13	4	125.50	1	125.50	125.50	3	4,071	0.07%
2023/01/12	0	0.00	2	125.00	125.50	-2	4,130	-0.05%
2023/01/11	0	0.00	2	125.25	125.50	-2	4,187	-0.05%
2023/01/10	1	125.00	0	0.00	126.50	1	4,380	0.02%
2023/01/09	2	125.00	4	126.00	126.00	-2	4,427	-0.05%
2023/01/06	0	0.00	1	124.00	124.00	-1	4,493	-0.02%
2023/01/05	0	0.00	3	123.83	123.50	-3	4,570	-0.07%
2023/01/03	0	0.00	28	121.70	122.50	-28	4,655	-0.60%
2022/12/30	2	119.50	14	121.32	119.50	-12	4,704	-0.26%
2022/12/29	0	0.00	3	120.17	120.00	-3	4,719	-0.06%
2022/12/28	0	0.00	2	117.50	118.00	-2	4,728	-0.04%
2022/12/27	11	117.68	0	0.00	118.00	11	4,814	0.23%
2022/12/26	0.1	119.00	4	119.00	119.00	-4	4,847	-0.08%
2022/12/23	0	0.00	2	118.00	119.50	-2	4,901	-0.04%
2022/12/22	1.1	117.53	2	118.00	117.50	-0.9	5,012	-0.02%
2022/12/21	6	115.67	5	116.70	117.00	1	4,939	0.02%
2022/12/20	32	119.44	2	116.25	116.00	30	4,836	0.62%
2022/12/19	6	121.75	7	123.29	123.50	-1	4,745	-0.02%
2022/12/16	7	120.43	11.1	122.67	123.50	-4.1	4,614	-0.09%
2022/12/15	30.1	123.57	17	124.41	123.00	13.1	4,527	0.29%
2022/12/14	0	0.00	1	122.00	122.50	-1	4,579	-0.02%
2022/12/13	3	119.33	4	121.38	120.50	-1	4,622	-0.02%
2022/12/12	0	0.00	2	118.50	120.50	-2	4,667	-0.04%
2022/12/09	0	0.00	1	119.50	119.00	-1	4,714	-0.02%
2022/12/08	5	117.10	2	117.00	117.50	3	4,769	0.06%
2022/12/07	4	119.63	1	118.00	119.00	3	4,773	0.06%
2022/12/06	9	122.06	0	0.00	121.50	9	4,856	0.19%
2022/12/05	1	125.00	2	125.50	125.00	-1	4,907	-0.02%
2022/12/02	2	122.50	1	124.00	123.50	1	4,944	0.02%
2022/12/01	2	123.25	6	123.83	123.50	-4	4,959	-0.08%
2022/11/30	3	122.00	5	123.30	123.00	-2	4,940	-0.04%
2022/11/29	6	122.42	1	124.00	122.00	5	4,906	0.10%
2022/11/28	3	123.50	1	126.00	123.00	2	4,900	0.04%
2022/11/25	2	126.00	6	125.92	125.00	-4	4,912	-0.08%
2022/11/24	2	122.50	7	124.14	123.50	-5	4,871	-0.10%
2022/11/23	0	0.00	0.1	123.00	122.50	-0.1	4,882	0.00%
2022/11/22	14	122.43	3	121.67	122.00	11	4,866	0.23%
2022/11/21	7	127.14	3	128.00	126.00	4	4,799	0.08%
2022/11/18	1.5	129.17	1.1	129.98	130.50	0.4	4,764	0.01%
2022/11/17	2	126.50	4	128.00	128.50	-2	4,736	-0.04%
2022/11/16	4	126.38	8.2	126.86	127.00	-4.2	4,720	-0.09%
2022/11/15	0	0.00	1.3	122.50	123.00	-1.3	4,675	-0.03%
2022/11/14	6	121.58	11	122.95	122.50	-5	4,682	-0.11%
2022/11/11	7	122.50	11	123.41	123.00	-4	4,693	-0.09%
2022/11/10	7	117.00	16	119.19	120.00	-9	4,769	-0.19%
2022/11/09	6	120.08	5	120.00	120.50	1	4,853	0.02%
2022/11/08	4	117.75	10	118.85	118.00	-6	4,936	-0.12%
2022/11/07	9	115.72	20	117.53	116.50	-11	4,985	-0.22%
2022/11/04	2	112.00	0	0.00	112.50	2	4,965	0.04%
2022/11/02	0	0.00	1	112.00	112.00	-1	5,049	-0.02%
2022/10/26	0	0.00	0.1	111.00	111.00	-0.1	5,125	0.00%
2022/10/25	2	111.50	7	110.64	111.50	-5	5,133	-0.10%
2022/10/24	2	112.50	16	113.06	112.00	-14	5,132	-0.27%
2022/10/21	3	108.17	2	108.50	107.50	1	5,069	0.02%
2022/10/20	4	108.88	4.1	108.38	111.00	-0.1	5,049	0.00%
2022/10/19	3	108.67	7	110.07	110.00	-4	5,007	-0.08%
2022/10/18	20	110.55	20	111.53	108.00	0	4,994	0.00%
2022/10/17	3	106.00	0	0.00	107.00	3	4,951	0.06%
2022/10/14	5	107.60	4	106.75	106.50	1	4,968	0.02%
2022/10/13	4	108.75	15.4	108.35	109.00	-11.4	4,969	-0.23%
2022/10/12	12	104.33	4	105.75	106.50	8	4,991	0.16%
2022/10/11	1	106.50	2	105.50	104.00	-1	5,022	-0.02%
2022/10/07	1	105.00	14	106.75	106.50	-13	5,001	-0.26%
2022/10/06	3	108.17	3	108.33	108.00	0	4,953	0.00%
2022/10/05	3	110.50	1	111.50	110.00	2	4,939	0.04%
2022/10/04	0	0.00	4	110.00	110.00	-4	4,932	-0.08%
2022/10/03	4	104.50	3	105.17	105.50	1	4,872	0.02%
2022/09/30	0	107.50	0	0.00	107.50	0	4,919	0.00%
2022/09/29	4	108.38	5	108.70	107.50	-1	4,947	-0.02%
2022/09/28	5.3	107.26	1.4	107.29	106.50	3.9	4,846	0.08%
2022/09/27	2	110.00	2	109.75	110.50	0	4,820	0.00%
2022/09/26	15	110.47	2.1	111.00	111.00	12.9	4,820	0.27%
2022/09/23	1.2	113.83	7.1	115.50	115.00	-5.9	4,842	-0.12%
2022/09/22	2.2	111.38	3	114.50	114.50	-0.8	4,971	-0.02%
2022/09/21	29.3	117.18	5	116.00	115.00	24.3	4,936	0.49%
2022/09/20	7	121.86	5.1	122.78	122.00	1.9	4,805	0.04%
2022/09/19	4	121.88	11.4	124.00	123.00	-7.3	4,767	-0.15%
2022/09/16	7	120.64	5	121.30	121.00	2	4,726	0.04%
2022/09/15	3.1	121.81	9.3	123.22	122.50	-6.2	4,724	-0.13%
2022/09/14	7.3	119.88	0.3	120.90	120.00	7	4,734	0.15%
2022/09/13	13.6	122.54	28.3	122.80	122.00	-14.6	4,717	-0.31%
2022/09/12	7.2	117.64	11	118.05	117.50	-3.9	4,615	-0.08%
2022/09/08	0	0.00	14	114.36	117.00	-14	4,606	-0.30%
2022/09/07	2.1	108.29	2	110.00	110.00	0.1	4,552	0.00%
2022/09/06	6.1	111.98	2	111.50	111.50	4.1	4,534	0.09%
2022/09/05	11.1	111.06	4	112.88	112.50	7.1	4,543	0.16%
2022/09/02	5	111.10	2	112.50	111.00	3	4,564	0.07%
2022/09/01	12	113.21	3	113.50	113.00	9	4,536	0.20%
2022/08/31	0	0.00	6	115.42	115.00	-6	4,519	-0.13%
2022/08/30	7	113.93	1	114.00	113.50	6	4,534	0.13%
2022/08/29	7	113.50	6	114.92	114.00	1	4,519	0.02%
2022/08/26	0	0.00	7	116.79	116.50	-7	4,516	-0.15%
2022/08/25	3	114.33	0	0.00	114.50	3	4,519	0.07%
2022/08/24	5	114.60	7	113.50	113.50	-2	4,531	-0.04%
2022/08/23	2	117.00	2	116.76	116.50	0	4,534	0.00%
2022/08/22	1.1	115.10	1	118.00	117.50	0.1	4,575	0.00%
2022/08/19	6	115.83	4	115.75	115.50	2	4,580	0.04%
2022/08/18	17.1	115.89	12	116.00	116.00	5.1	4,558	0.11%
2022/08/17	12.2	115.61	4	117.00	116.50	8.2	4,558	0.18%
2022/08/16	4.2	126.16	5.4	127.17	127.50	-1.2	4,451	-0.03%
2022/08/15	8	123.25	15.1	123.91	124.50	-7.1	4,322	-0.16%
2022/08/12	4.2	118.05	7	118.43	118.50	-2.8	4,227	-0.07%
2022/08/11	3	114.33	0	0.00	114.00	3	4,158	0.07%
2022/08/10	4	113.25	4	114.13	114.00	0	4,114	0.00%
2022/08/09	3	115.67	1	116.00	116.00	2	4,051	0.05%
2022/08/08	12	118.58	0	0.00	119.00	12	4,041	0.30%
2022/08/05	1	117.49	6.1	116.76	117.50	-5.1	4,044	-0.13%
2022/08/04	4	114.88	3	116.00	116.00	1	4,044	0.02%
2022/08/03	7	114.86	3	115.33	115.50	4	4,068	0.10%
2022/08/02	4	115.88	8	116.56	116.00	-4	4,145	-0.10%
2022/08/01	4	115.50	1	115.50	116.00	3	4,191	0.07%
2022/07/29	4	118.13	5.1	118.30	118.00	-1	4,193	-0.02%
2022/07/28	0	0.00	1	116.50	116.00	-1	4,169	-0.02%
2022/07/26	3	114.34	5	113.50	113.50	-2	4,166	-0.05%
2022/07/25	0	0.00	1.1	115.57	117.00	-1.1	4,168	-0.03%
2022/07/22	10	115.60	1	114.50	115.00	9	4,157	0.22%
2022/07/21	2	118.75	4	120.00	120.00	-2	4,051	-0.05%
2022/07/20	2	120.00	7	119.64	119.50	-5	3,988	-0.13%
2022/07/19	9	117.61	5	118.20	118.00	4	3,927	0.10%
2022/07/18	1	111.01	9	113.78	115.00	-8	3,857	-0.21%
2022/07/15	3	111.33	2	111.00	111.00	1	3,827	0.03%
2022/07/14	4	107.25	2	108.75	109.50	2	3,849	0.05%
2022/07/13	2	109.50	2	109.25	108.00	0	3,879	0.00%
2022/07/12	4	104.25	4	103.63	104.50	0	3,886	0.00%
2022/07/11	2	109.49	1	108.00	106.50	1	3,860	0.03%
2022/07/08	3.2	107.67	16	107.47	108.00	-12.8	3,850	-0.33%
2022/07/07	2	99.00	2	101.50	102.00	0	3,798	0.00%
2022/07/06	8	100.94	3	100.33	100.00	5	3,774	0.13%
2022/07/05	4	101.00	2	102.25	102.00	2	3,772	0.05%
2022/07/04	5	103.00	2	101.75	101.50	3	3,752	0.08%
2022/07/01	10.2	107.00	6.2	105.57	105.00	4.1	3,730	0.11%
2022/06/30	8	111.00	5	112.80	113.50	3	3,653	0.08%
2022/06/29	8.3	118.19	2.1	116.52	117.00	6.2	3,516	0.18%
2022/06/28	4.1	123.01	3	123.50	123.50	1.1	3,522	0.03%
2022/06/27	4	125.63	2	126.00	125.50	2	3,552	0.06%
2022/06/24	0.1	125.40	2	126.50	127.00	-1.9	3,540	-0.05%
2022/06/23	0.1	124.70	2	125.25	125.00	-2	3,510	-0.06%
2022/06/22	5.1	124.57	5	123.40	122.00	0.1	3,477	0.00%
2022/06/21	2	127.75	0	0.00	128.50	2	3,559	0.06%
2022/06/20	1	125.53	2	126.50	126.00	-1	3,598	-0.03%
2022/06/17	7	125.79	4	126.50	125.50	3	3,671	0.08%
2022/06/16	2	130.50	1	132.49	129.00	1	3,628	0.03%
2022/06/15	2	130.50	2	131.00	130.00	0	3,683	0.00%
2022/06/14	10.1	129.00	1	130.50	129.50	9.1	3,698	0.24%
2022/06/13	4.1	129.29	2	131.00	131.00	2.1	3,676	0.06%
2022/06/10	6	132.50	2	133.25	133.00	4	3,659	0.11%
2022/06/09	1	134.01	10.2	135.01	135.50	-9.1	3,679	-0.25%
2022/06/08	0	135.00	2	135.50	134.50	-2	3,712	-0.05%
2022/06/07	0	134.39	0	0.00	134.00	0	3,717	0.00%
2022/06/06	1	133.51	2	134.75	132.50	-1	3,781	-0.03%
2022/06/02	3	133.17	1	132.50	132.50	2	3,818	0.05%
2022/06/01	4	135.50	4	136.38	136.00	0	3,871	0.00%
2022/05/31	1	132.52	9	135.39	135.00	-8	3,891	-0.21%
2022/05/30	11	134.73	6	136.25	134.00	5	3,852	0.13%
2022/05/27	8	132.06	8.2	133.24	132.00	-0.2	3,793	0.00%
2022/05/26	0	0.00	2	128.00	128.00	-2	3,769	-0.05%
2022/05/25	6	126.92	11	127.91	127.50	-5	3,768	-0.13%
2022/05/24	2	125.00	5	125.10	124.00	-3	3,734	-0.08%
2022/05/23	6.2	126.43	1	127.00	126.00	5.2	3,717	0.14%
2022/05/20	8	129.38	5	129.60	129.00	3	3,730	0.08%
2022/05/19	0	130.50	2	131.00	130.50	-2	3,707	-0.05%
2022/05/18	1	129.50	4	130.13	131.00	-3	3,695	-0.08%
2022/05/17	2	128.50	4.1	130.38	130.50	-2.1	3,698	-0.06%
2022/05/16	5	128.00	4	128.25	127.50	1	3,696	0.03%
2022/05/13	0	129.50	1	130.00	130.00	-1	3,671	-0.03%
2022/05/12	0	0.00	4.1	129.12	128.50	-4.1	3,668	-0.11%
2022/05/11	5	128.60	6	129.92	130.00	-1	3,667	-0.03%
2022/05/10	1.5	129.67	4.1	128.78	131.00	-2.6	3,638	-0.07%
2022/05/09	10.2	128.79	24.1	128.38	128.50	-13.9	3,568	-0.39%
2022/05/06	6	123.83	2	124.25	125.00	4	3,534	0.11%
2022/05/05	2	125.75	2.2	126.73	126.00	-0.2	3,553	-0.01%
2022/05/04	2.1	125.00	4	124.75	125.00	-2	3,561	-0.05%
2022/05/03	0	0.00	3	123.17	123.50	-3	3,558	-0.08%
2022/04/29	8	121.25	7	122.21	121.00	1	3,564	0.03%
2022/04/28	6.1	119.67	3	121.00	120.50	3.1	3,532	0.09%
2022/04/27	9	119.11	3	120.17	119.50	6	3,508	0.17%
2022/04/26	4	119.75	6.1	120.35	121.00	-2.1	3,464	-0.06%
2022/04/25	3.1	118.51	0.5	119.00	119.00	2.5	3,479	0.07%
2022/04/22	2	119.75	1	120.50	120.50	1	3,463	0.03%
2022/04/21	2	122.25	0	0.00	122.50	2	3,464	0.06%
2022/04/20	3	124.50	2	125.75	123.00	1	3,435	0.03%
2022/04/19	11	124.73	4	125.25	123.00	7	3,387	0.21%
2022/04/18	3.1	122.16	0	0.00	122.00	3.1	3,439	0.09%
2022/04/15	0.3	121.50	0	0.00	120.50	0.3	3,467	0.01%
2022/04/14	5.1	122.51	1	123.00	123.00	4.1	3,503	0.12%
2022/04/13	1.1	122.98	1.1	122.57	123.00	0	3,527	0.00%
2022/04/12	1.1	121.00	1	120.50	120.00	0.1	3,492	0.00%
2022/04/11	1.2	121.95	0.1	121.00	121.00	1.1	3,470	0.03%
2022/04/08	5.3	123.25	5	122.60	122.50	0.3	3,451	0.01%
2022/04/07	8.4	124.67	2	124.75	125.00	6.4	3,458	0.18%
2022/04/06	1.1	128.00	0	0.00	127.50	1.1	3,431	0.03%
2022/04/01	2	128.50	0	0.00	130.00	2	3,459	0.06%
2022/03/31	3	130.67	0	0.00	130.00	3	3,451	0.09%
2022/03/30	4	132.13	3	132.50	132.00	1	3,366	0.03%
2022/03/29	7	132.50	1	131.00	130.50	6	3,328	0.18%
2022/03/28	2	133.00	1	133.00	133.50	1	3,322	0.03%
2022/03/25	5	133.00	3	134.17	134.00	2	3,339	0.06%
2022/03/24	20.1	132.55	7	132.86	132.50	13.1	3,317	0.40%
2022/03/23	10.1	137.26	2	137.00	137.00	8.1	3,187	0.25%
2022/03/22	24.1	136.26	3	138.33	138.50	21.1	3,164	0.67%
2022/03/21	6	141.42	3	143.00	140.50	3	3,096	0.10%
2022/03/18	7	139.57	3	140.50	141.00	4	3,114	0.13%
2022/03/17	1	142.00	1	142.50	142.50	0	3,162	0.00%
2022/03/15	2	140.50	4	141.88	140.00	-2	3,241	-0.06%
2022/03/14	3	141.00	4	142.00	143.00	-1	3,317	-0.03%
2022/03/11	9	142.11	0	0.00	142.00	9	3,357	0.27%
2022/03/10	4	146.38	2	147.00	147.00	2	3,420	0.06%
2022/03/09	1	143.50	0	0.00	144.00	1	3,433	0.03%
2022/03/08	2	145.00	115	144.57	145.00	-113	3,413	-3.31%	大賣/鉅額交易
2022/03/07	5.1	146.42	2.6	146.50	145.00	2.5	3,409	0.07%
2022/03/04	6.5	153.62	1	154.00	153.00	5.5	3,456	0.16%
2022/03/03	1.5	158.17	0	0.00	157.00	1.5	3,456	0.04%
2022/03/02	5	158.40	0	0.00	158.00	5	3,469	0.14%
2022/03/01	2	158.50	1	159.50	158.00	1	3,464	0.03%
2022/02/25	0	0.00	1	158.00	155.50	-1	3,439	-0.03%
2022/02/24	5	155.90	4	156.00	156.00	1	3,460	0.03%
2022/02/23	3	156.50	0	0.00	158.50	3	3,484	0.09%
2022/02/22	0.1	155.50	6	156.00	156.00	-5.9	3,656	-0.16%
2022/02/18	0	159.00	1	160.00	160.00	-1	3,767	-0.03%
2022/02/17	0	159.50	3	159.17	159.50	-3	3,847	-0.08%
2022/02/16	0	0.00	2	157.00	157.00	-2	3,946	-0.05%
2022/02/15	5	155.10	0	0.00	155.00	5	4,212	0.12%
2022/02/14	2	153.50	1.1	153.00	153.00	0.9	4,350	0.02%
2022/02/11	3	156.83	12	158.67	156.00	-9	4,764	-0.19%
2022/02/09	6.1	155.41	10	156.10	157.00	-3.9	5,167	-0.08%
2022/02/08	12.1	153.43	8	156.19	154.50	4.1	5,302	0.08%
2022/02/07	6	153.00	6	154.58	153.50	0	5,417	0.00%
2022/01/26	5	151.00	7	152.64	151.00	-2	5,477	-0.04%
2022/01/25	6	154.00	1	155.50	154.00	5	5,559	0.09%
2022/01/24	10	153.75	5	155.50	156.50	5	5,600	0.09%
2022/01/21	1	156.00	0	0.00	156.00	1	5,616	0.02%
2022/01/20	1	158.50	2	159.50	158.00	-1	5,619	-0.02%
2022/01/19	8	157.19	4	158.38	158.00	4	5,628	0.07%
2022/01/18	1	160.00	11	160.05	158.50	-10	5,681	-0.18%
2022/01/17	0	0.00	7	156.99	157.50	-7	5,663	-0.12%
2022/01/14	5	153.00	0.1	155.70	155.50	4.9	5,709	0.09%
2022/01/13	3	155.83	0	0.00	155.50	3	5,789	0.05%
2022/01/12	1	156.50	1	156.50	157.50	0	5,815	0.00%
2022/01/11	12	156.17	1	155.00	156.50	11	5,883	0.19%
2022/01/10	6	159.33	6	159.92	160.50	0	5,994	0.00%
2022/01/07	3	159.33	9	158.67	160.50	-6	5,985	-0.10%
2022/01/06	14	158.71	9	160.78	160.50	5	5,972	0.08%
2022/01/05	2	161.25	5	162.00	162.50	-3	5,972	-0.05%
2022/01/04	1	160.50	5	162.00	161.50	-4	6,084	-0.07%
2022/01/03	4	160.13	0	0.00	160.00	4	6,335	0.06%
2021/12/30	9	160.72	2	160.25	160.50	7	6,457	0.11%
2021/12/29	5.2	163.19	2	162.75	162.00	3.2	6,431	0.05%
2021/12/28	0	164.00	11	164.55	165.50	-11	6,422	-0.17%
2021/12/27	9	160.00	5	160.30	160.00	4	6,377	0.06%
2021/12/24	0	0.00	3	162.00	160.50	-3	6,375	-0.05%
2021/12/23	8	161.31	3	161.00	161.00	5	6,412	0.08%
2021/12/22	4	162.00	1	163.00	162.00	3	6,452	0.05%
2021/12/21	6	159.00	8	162.75	162.00	-2	6,507	-0.03%
2021/12/20	8	161.13	1	163.50	160.50	7	6,532	0.11%
2021/12/17	8.3	163.00	1	163.00	162.50	7.3	6,573	0.11%
2021/12/16	6	166.33	23	167.07	165.50	-17	6,639	-0.26%
2021/12/15	16	162.28	0.2	163.00	162.00	15.9	6,620	0.24%
2021/12/14	14.1	166.11	5.1	165.63	165.00	9	6,602	0.14%
2021/12/13	11.1	169.14	26	171.17	168.50	-15	6,603	-0.23%
2021/12/10	6.1	166.83	1.1	166.10	166.00	5.1	6,516	0.08%
2021/12/09	3.1	169.15	10.2	169.02	169.00	-7.1	6,489	-0.11%
2021/12/08	8.2	165.45	14.3	167.90	166.00	-6.2	6,436	-0.10%
2021/12/07	1.2	164.81	14.1	164.79	165.50	-12.9	6,373	-0.20%
2021/12/06	8.1	158.79	8.1	161.90	163.50	0	6,329	0.00%
2021/12/03	1.5	161.81	0	0.00	161.50	1.5	6,288	0.02%
2021/12/02	19	161.53	2.2	162.82	161.00	16.8	6,285	0.27%
2021/12/01	6.1	163.83	2	165.00	164.50	4.1	6,292	0.07%
2021/11/30	9	163.01	54	166.02	163.00	-45	6,287	-0.72%
2021/11/29	10.1	157.79	12	160.17	161.50	-1.9	6,225	-0.03%
2021/11/26	3	161.83	0.2	161.75	162.00	2.8	6,210	0.05%
2021/11/25	0	163.50	1.1	162.95	163.00	-1.1	6,263	-0.02%
2021/11/24	0.2	160.00	0.2	162.00	162.50	0	6,286	0.00%
2021/11/23	15.1	161.63	4.2	160.52	161.00	10.9	6,286	0.17%
2021/11/22	6.3	165.87	1	165.00	165.00	5.3	6,284	0.08%
2021/11/19	5.1	166.29	26.1	166.94	166.00	-21	6,294	-0.33%
2021/11/18	4	166.10	5	163.30	161.00	-1	6,244	-0.02%
2021/11/17	8.2	159.52	11.8	161.27	162.50	-3.6	6,236	-0.06%
2021/11/16	14	163.79	6	163.33	163.00	8	6,330	0.13%
2021/11/15	9	161.00	5	161.60	161.00	4	6,365	0.06%
2021/11/12	33.2	158.86	7.1	159.23	158.50	26.1	6,448	0.40%
2021/11/11	7	164.86	1	166.50	165.00	6	6,326	0.09%
2021/11/10	24	166.36	23.1	168.47	166.50	1	6,251	0.02%
2021/11/09	21	159.21	19	163.00	159.50	2	5,934	0.03%
2021/11/08	5	156.90	16	157.50	158.00	-11	5,735	-0.19%
2021/11/05	6	152.00	8.4	153.17	151.50	-2.4	5,579	-0.04%
2021/11/04	9.2	149.66	24	149.88	152.00	-14.8	5,475	-0.27%
2021/11/03	1	143.00	14	144.75	145.00	-13	5,328	-0.24%
2021/11/02	3.1	143.34	6	143.83	143.50	-2.9	5,243	-0.06%
2021/11/01	3	141.33	1	141.50	142.00	2	5,174	0.04%
2021/10/29	3	139.17	4	140.38	140.00	-1	5,147	-0.02%
2021/10/28	1	139.00	1	139.00	139.00	0	5,179	0.00%
2021/10/27	2	139.25	2	140.00	140.50	0	5,198	0.00%
2021/10/26	1	143.00	3	142.83	142.50	-2	5,212	-0.04%
2021/10/22	1	139.50	0	0.00	140.50	1	5,233	0.02%
2021/10/21	10	141.65	8.2	141.77	140.50	1.8	5,261	0.03%
2021/10/20	0	0.00	5	142.00	142.00	-5	5,237	-0.10%
2021/10/19	4	141.38	1	142.50	142.00	3	5,259	0.06%
2021/10/18	11.4	143.62	17.2	144.99	144.00	-5.8	5,279	-0.11%
2021/10/15	0.1	138.50	5	139.00	138.50	-4.9	5,137	-0.10%
2021/10/14	4.1	137.83	5	140.60	137.00	-0.9	5,113	-0.02%
2021/10/13	2	138.75	3.1	139.99	139.00	-1.1	5,117	-0.02%
2021/10/12	4	137.00	6	137.67	136.50	-2	5,116	-0.04%
2021/10/08	20	137.83	17.3	139.25	137.00	2.7	5,020	0.05%
2021/10/07	23	134.28	18.1	132.71	135.50	4.9	4,780	0.10%
2021/10/06	5.5	127.73	3	127.83	127.00	2.5	4,688	0.05%
2021/10/05	3	127.83	2	128.75	128.00	1	4,750	0.02%
2021/10/04	3	128.83	3.3	131.56	127.00	-0.3	4,788	-0.01%
2021/10/01	1.3	128.77	0	0.00	127.00	1.3	4,784	0.03%
2021/09/30	4	128.38	1	130.50	129.50	3	4,784	0.06%
2021/09/29	7.1	129.15	2	129.50	129.00	5.1	4,771	0.11%
2021/09/28	6.2	131.56	1.1	131.64	131.00	5.1	4,752	0.11%
2021/09/27	4.1	139.85	1.1	141.86	137.50	3	4,746	0.06%
2021/09/24	6.1	143.34	2	143.00	143.00	4.1	4,721	0.09%
2021/09/23	22	143.66	16	145.22	145.00	6	4,712	0.13%
2021/09/22	0	137.00	1	139.50	139.50	-1	4,684	-0.02%
2021/09/17	2.1	138.01	3.2	139.22	139.00	-1.2	4,732	-0.02%
2021/09/16	0	0.00	3	137.83	138.50	-3	4,844	-0.06%
2021/09/15	0	0.00	1.8	136.77	136.50	-1.8	4,885	-0.04%
2021/09/14	1	138.50	3	139.00	138.50	-2	4,958	-0.04%
2021/09/13	2	138.75	1	139.00	139.00	1	5,063	0.02%
2021/09/10	1.8	138.77	5.1	138.00	138.50	-3.3	5,085	-0.06%
2021/09/09	0.1	137.00	6	137.91	138.50	-6	5,212	-0.11%
2021/09/08	2.2	133.14	5	135.60	135.00	-2.8	5,213	-0.05%
2021/09/07	1	136.00	3	138.17	137.50	-2	5,194	-0.04%
2021/09/06	4.1	136.68	5	138.40	136.50	-0.9	5,204	-0.02%
2021/09/03	4	134.38	8.1	134.94	136.00	-4.1	5,199	-0.08%
2021/09/02	4.1	133.89	2	134.75	133.50	2	5,201	0.04%
2021/09/01	1	131.92	3	130.83	132.50	-2	5,203	-0.04%
2021/08/31	2	129.01	0	0.00	130.50	2	5,182	0.04%
2021/08/30	4	128.50	1.6	128.91	130.00	2.4	5,138	0.05%
2021/08/27	1	127.50	3	127.33	127.50	-2	5,152	-0.04%
2021/08/26	2	126.50	5.2	127.35	127.50	-3.2	5,216	-0.06%
2021/08/25	3.2	125.59	8	127.19	127.00	-4.8	5,263	-0.09%
2021/08/24	15.5	125.17	8	125.63	124.50	7.5	5,282	0.14%
2021/08/23	5.3	118.40	2	119.50	119.50	3.3	5,215	0.06%
2021/08/20	1	121.50	2.1	121.10	122.50	-1.1	5,173	-0.02%
2021/08/19	3.2	125.16	0	0.00	123.50	3.2	5,170	0.06%
2021/08/18	9.3	124.94	7	125.36	126.00	2.3	5,135	0.04%
2021/08/17	9	132.67	0	0.00	129.50	9	5,038	0.18%
2021/08/16	1	139.00	5.1	139.01	139.00	-4.1	4,931	-0.08%
2021/08/13	15.1	139.17	6	137.75	137.50	9.1	4,965	0.18%
2021/08/11	17.3	139.39	13.1	143.04	142.00	4.2	5,144	0.08%
2021/08/10	10.2	146.73	2	144.50	143.50	8.2	5,179	0.16%
2021/08/09	1	151.00	8.1	152.28	151.00	-7.1	5,211	-0.14%
2021/08/05	1	147.50	0	0.00	147.50	1	5,425	0.02%
2021/08/04	0	0.00	2	150.50	150.00	-2	5,570	-0.04%
2021/08/03	2	148.00	0	0.00	147.50	2	5,683	0.04%
2021/08/02	9	150.00	2	150.25	151.00	7	5,732	0.12%
2021/07/30	0	0.00	2	149.00	148.00	-2	5,818	-0.03%
2021/07/29	3	147.33	2	146.75	147.00	1	6,015	0.02%
2021/07/28	0	0.00	1	149.00	148.50	-1	6,258	-0.02%
2021/07/27	13	151.08	17	151.65	150.00	-4	6,577	-0.06%
2021/07/26	9	149.89	24	149.44	148.50	-15	6,820	-0.22%
2021/07/23	13.1	143.72	2	143.01	143.00	11.1	6,867	0.16%
2021/07/22	11.1	145.81	3	148.00	146.00	8.1	6,866	0.12%
2021/07/21	27.1	148.40	19	145.66	145.50	8.1	6,844	0.12%
2021/07/20	2	150.25	3	151.17	150.00	-1	6,846	-0.01%
2021/07/19	3	150.17	3	151.33	151.50	0	6,893	0.00%
2021/07/16	3	152.83	33	151.77	153.50	-30	6,963	-0.43%
2021/07/15	2.1	153.81	3	154.00	154.00	-0.9	7,055	-0.01%
2021/07/14	4	149.88	1	150.50	151.00	3	7,073	0.04%
2021/07/13	5.2	152.79	1	154.00	152.00	4.2	7,141	0.06%
2021/07/12	20.6	150.96	3	151.00	151.50	17.6	7,307	0.24%
2021/07/09	4.3	154.52	0	0.00	154.50	4.3	7,309	0.06%
2021/07/08	0	0.00	1	159.50	158.00	-1	7,358	-0.01%
2021/07/07	21	157.76	34	158.15	158.50	-13	7,439	-0.17%
2021/07/06	47	158.47	4.1	161.00	157.50	43	7,466	0.58%
2021/07/05	6	158.00	12	158.13	158.50	-6	7,527	-0.08%
2021/07/02	17.5	155.03	6	154.83	154.00	11.5	7,555	0.15%
2021/07/01	10.1	158.90	5	160.00	158.00	5.1	7,507	0.07%
2021/06/30	7.2	157.57	1	158.50	157.50	6.2	7,509	0.08%
2021/06/29	6.1	157.44	0	0.00	157.00	6.1	7,474	0.08%
2021/06/28	3	158.17	3	159.67	160.00	0	7,504	0.00%
2021/06/25	30.4	159.08	1	158.00	158.50	29.4	7,468	0.39%
2021/06/24	6.1	163.26	0.3	163.50	162.50	5.8	7,353	0.08%
2021/06/23	8	166.06	2	167.50	165.00	6	7,306	0.08%
2021/06/22	12	171.46	2	171.75	169.50	10	7,304	0.14%
2021/06/21	1.3	177.46	0	0.00	178.50	1.3	7,289	0.02%
2021/06/18	4	182.38	14	178.86	181.00	-10	7,364	-0.14%
2021/06/17	1	171.00	0	0.00	172.00	1	7,308	0.01%
2021/06/15	2	168.50	2	167.75	169.50	0	7,380	0.00%
2021/06/11	6	168.17	0	0.00	167.00	6	7,414	0.08%
2021/06/10	0	0.00	6.2	172.68	172.00	-6.2	7,536	-0.08%
2021/06/09	4.2	168.73	2	168.50	169.00	2.2	7,640	0.03%
2021/06/08	1	172.00	0	0.00	170.00	1	7,629	0.01%
2021/06/07	1	167.50	2	169.00	171.00	-1	7,749	-0.01%
2021/06/04	4	171.00	0.1	171.50	170.00	3.9	7,787	0.05%
2021/06/03	1	174.00	3	173.67	175.00	-2	7,806	-0.03%
2021/06/02	6	169.67	4	171.63	170.00	2	7,772	0.03%
2021/06/01	1	168.50	3	169.00	171.50	-2	7,766	-0.03%
2021/05/31	7	163.21	2	164.25	165.50	5	7,751	0.06%
2021/05/28	2	167.75	3	167.50	166.50	-1	7,765	-0.01%
2021/05/27	3	165.00	71	163.66	167.00	-68	7,817	-0.87%
2021/05/26	8.1	164.55	43	164.21	164.00	-34.9	7,849	-0.44%
2021/05/25	113	170.23	16	168.06	168.50	97	7,953	1.22%	大買/
2021/05/24	7	162.22	5	163.10	164.50	2	8,131	0.02%
2021/05/21	7	162.79	5	164.20	164.50	2	8,475	0.02%
2021/05/20	25.3	164.35	14.1	163.20	165.00	11.2	8,555	0.13%
2021/05/19	0	0.00	2	170.00	170.50	-2	8,443	-0.02%
2021/05/18	1	168.50	1	168.50	176.00	0	8,430	0.00%
2021/05/17	9	166.89	4.8	168.34	166.00	4.2	8,538	0.05%
2021/05/14	8	170.63	6	170.50	170.00	2	8,453	0.02%
2021/05/13	11	166.27	13	170.46	170.00	-2	8,377	-0.02%
2021/05/12	26	163.25	29.1	166.03	168.00	-3.1	8,232	-0.04%
2021/05/11	25.1	173.58	0	0.00	174.00	25.1	8,105	0.31%
2021/05/10	2	187.50	5	190.20	191.00	-3	7,974	-0.04%
2021/05/07	0.1	188.50	86	186.85	190.00	-85.9	7,947	-1.08%
2021/05/06	16	188.03	6.1	191.08	187.50	9.9	7,879	0.13%
2021/05/05	14	194.93	10.1	198.52	194.00	3.9	7,712	0.05%
2021/05/04	97.1	195.53	15	194.07	191.00	82.1	7,476	1.10%
2021/05/03	11	189.27	4.2	191.48	188.00	6.9	7,171	0.10%
2021/04/29	20	185.10	28	183.07	184.50	-8	6,908	-0.12%
2021/04/28	6	176.75	0	0.00	177.50	6	6,811	0.09%
2021/04/27	1	178.50	1.1	180.86	179.00	-0.1	6,813	0.00%
2021/04/26	3	175.83	1	175.50	176.50	2	6,770	0.03%
2021/04/23	2	174.50	4	174.00	175.00	-2	6,745	-0.03%
2021/04/22	1	171.00	9	171.17	171.00	-8	6,729	-0.12%
2021/04/21	2	165.00	9	169.56	171.00	-7	6,737	-0.10%
2021/04/20	4	171.00	1	170.00	169.50	3	6,784	0.04%
2021/04/19	8	170.69	1	174.00	171.00	7	6,803	0.10%
2021/04/16	4	178.38	10.3	177.87	178.50	-6.3	6,742	-0.09%
2021/04/15	0	0.00	3	168.50	170.00	-3	6,588	-0.05%
2021/04/14	122	163.18	3	164.50	165.00	119	6,532	1.82%	大買/鉅額交易
2021/04/13	7.1	162.36	3	161.33	160.00	4.1	6,463	0.06%
2021/04/12	4	166.63	1	167.00	166.00	3	6,409	0.05%
2021/04/09	7	168.29	15	168.83	170.00	-8	6,402	-0.12%
2021/04/08	7.1	166.58	1	166.52	167.00	6.1	6,382	0.10%
2021/04/07	0	0.00	1	169.50	169.00	-1	6,347	-0.02%
2021/04/06	4	170.75	2	171.50	171.00	2	6,337	0.03%
2021/04/01	3	176.17	1	174.50	173.00	2	6,321	0.03%
2021/03/31	4	174.75	3	175.34	174.00	1	6,297	0.02%
2021/03/30	11	168.14	14	169.61	171.00	-3	6,208	-0.05%
2021/03/29	0.1	166.00	27	165.63	166.50	-26.9	6,173	-0.44%
2021/03/25	11	165.36	21	166.45	166.00	-10	6,182	-0.16%
2021/03/24	3	162.33	0	0.00	163.00	3	6,215	0.05%
2021/03/23	21	162.67	20	160.50	162.00	1	6,157	0.02%
2021/03/22	4	165.63	4	165.88	165.50	0	6,065	0.00%
2021/03/19	2	161.00	2	161.00	160.50	0	6,031	0.00%
2021/03/18	13	164.73	1	166.50	163.50	12	5,993	0.20%
2021/03/17	2	160.50	6	162.24	162.50	-4	5,945	-0.07%
2021/03/16	5	162.20	22	161.25	160.00	-17	5,937	-0.29%
2021/03/15	8	156.94	14	158.07	159.00	-6	5,786	-0.10%
2021/03/12	1	151.00	1	153.00	151.00	0	5,700	0.00%
2021/03/11	5	151.00	16	153.63	153.50	-11	5,784	-0.19%
2021/03/10	13	150.42	1	147.50	147.00	12	5,684	0.21%
2021/03/09	2	146.25	1	148.00	148.00	1	5,660	0.02%
2021/03/08	0	0.00	2	148.00	148.00	-2	5,654	-0.04%
2021/03/05	2.1	146.96	2.1	144.07	145.50	0	5,664	0.00%
2021/03/04	4	145.88	4	147.00	145.00	0	5,686	0.00%
2021/03/03	3	148.50	2	149.50	149.50	1	5,715	0.02%
2021/03/02	4	150.12	4	146.38	145.50	0	5,665	0.00%
2021/02/26	6.1	148.90	1	146.50	149.00	5.1	5,582	0.09%
2021/02/25	5	155.40	2	156.25	154.00	3	5,457	0.05%
2021/02/24	34.5	158.42	28	155.88	156.00	6.5	5,324	0.12%
2021/02/23	7	157.64	49	160.34	161.50	-42	5,083	-0.83%
2021/02/22	5	150.10	11	148.68	147.00	-6	4,758	-0.13%
2021/02/19	1	139.50	2	141.25	141.00	-1	4,604	-0.02%
2021/02/17	11	143.23	21	144.19	142.00	-10	4,535	-0.22%
2021/02/04	2	133.25	0	0.00	132.50	2	4,369	0.05%
2021/02/03	0	0.00	4	135.63	135.50	-4	4,429	-0.09%
2021/02/02	1	131.00	3	134.50	134.50	-2	4,511	-0.04%
2021/02/01	2	131.25	1	131.00	131.00	1	4,486	0.02%
2021/01/29	3	132.67	2	133.25	130.50	1	4,502	0.02%
2021/01/28	3	135.50	1	134.50	134.50	2	4,423	0.05%
2021/01/27	3	138.00	6	138.25	137.00	-3	4,403	-0.07%
2021/01/26	0	0.00	4	136.25	134.50	-4	4,363	-0.09%
2021/01/25	1	137.00	2.3	136.44	136.00	-1.3	4,396	-0.03%
2021/01/22	6	132.33	3	132.67	133.50	3	4,414	0.07%
2021/01/21	0	0.00	2	129.25	129.00	-2	4,377	-0.05%
2021/01/20	8	128.56	1	127.50	127.50	7	4,407	0.16%
2021/01/19	21	132.93	21	132.02	132.50	0	4,364	0.00%
2021/01/18	4	131.25	1	130.50	131.00	3	4,334	0.07%
2021/01/15	6	136.17	5	135.60	134.00	1	4,335	0.02%
2021/01/14	35	139.21	46	141.05	140.00	-11	4,380	-0.25%
2021/01/13	3	138.33	50	138.11	138.00	-47	4,308	-1.09%
2021/01/12	24	131.50	1	130.00	130.50	23	4,156	0.55%
2021/01/11	3	128.17	38	128.45	128.50	-35	4,119	-0.85%
2021/01/08	23	131.70	13	130.42	131.50	10	4,124	0.24%
2021/01/07	0	0.00	9	130.00	129.00	-9	4,145	-0.22%
2021/01/06	20	131.00	16	128.50	128.50	4	4,183	0.10%
2021/01/05	2	130.75	1	129.50	130.00	1	4,189	0.02%
2021/01/04	0	0.00	20	133.50	133.50	-20	4,218	-0.47%
2020/12/31	6	131.75	9	133.06	132.50	-3	4,258	-0.07%
2020/12/30	0	0.00	3	129.67	130.00	-3	4,232	-0.07%
2020/12/29	4.1	128.50	2	128.50	128.50	2.1	4,247	0.05%
2020/12/28	2	128.00	4	127.50	127.50	-2	4,287	-0.05%
2020/12/25	0	0.00	1	126.50	125.50	-1	4,335	-0.02%
2020/12/24	4	126.00	1	125.50	125.00	3	4,395	0.07%
2020/12/23	14	126.14	5	125.50	125.00	9	4,434	0.20%
2020/12/22	15	127.80	9.1	128.63	126.00	5.9	4,497	0.13%
2020/12/21	2.1	131.99	2.2	133.18	132.00	-0.2	4,566	0.00%
2020/12/18	13.3	134.36	18	135.36	133.00	-4.8	4,594	-0.10%
2020/12/17	12	132.46	4	133.00	132.50	8	4,497	0.18%
2020/12/15	11	132.82	1	132.50	130.00	10	4,663	0.21%
2020/12/14	3	129.83	2.7	130.91	129.00	0.3	4,634	0.01%
2020/12/11	4	130.50	3	131.83	132.50	1	4,702	0.02%
2020/12/10	31	132.56	13	134.12	131.00	18	4,714	0.38%
2020/12/09	0	0.00	1	131.00	132.00	-1	4,693	-0.02%
2020/12/08	2	132.50	5	132.40	131.50	-3	4,710	-0.06%
2020/12/07	3	129.67	18	131.11	132.50	-15	4,713	-0.32%
2020/12/04	1	126.50	5	127.10	126.50	-4	4,670	-0.09%
2020/12/03	1	129.00	2	128.00	128.00	-1	4,754	-0.02%
2020/12/02	2	128.50	1	128.00	128.00	1	4,873	0.02%
2020/12/01	0.1	127.50	1	128.00	127.50	-0.9	5,154	-0.02%
2020/11/30	8	125.81	2	125.75	125.00	6	5,594	0.11%
2020/11/27	2	126.50	5	126.00	127.00	-3	5,848	-0.05%
2020/11/26	0	0.00	7	123.50	124.50	-7	5,941	-0.12%
2020/11/25	1	122.50	6	122.50	122.00	-5	6,139	-0.08%
2020/11/24	2	121.75	1	122.00	121.50	1	6,185	0.02%
2020/11/23	1	123.50	6	123.17	123.50	-5	6,211	-0.08%
2020/11/20	5	123.30	0	0.00	123.50	5	6,205	0.08%
2020/11/19	1	121.00	23.5	122.56	123.00	-22.5	6,232	-0.36%
2020/11/18	1	121.00	4	120.88	121.00	-3	6,294	-0.05%
2020/11/17	16	121.00	6.1	120.58	121.00	9.9	6,430	0.15%
2020/11/16	3	118.00	0	0.00	118.50	3	6,509	0.05%
2020/11/13	6.1	116.52	1	117.00	117.00	5.1	6,617	0.08%
2020/11/12	6.1	115.02	0.1	116.00	115.00	6	6,695	0.09%
2020/11/11	3	115.33	3	117.50	117.50	0	6,830	0.00%
2020/11/10	12	114.29	3	115.00	113.50	9	6,838	0.13%
2020/11/06	0	0.00	3	119.67	119.50	-3	6,914	-0.04%
2020/11/04	0	0.00	13	119.04	119.00	-13	7,041	-0.18%
2020/11/03	1	118.00	0	0.00	117.50	1	7,087	0.01%
2020/11/02	4	114.00	21	115.17	115.50	-17	7,181	-0.24%
2020/10/30	9.1	117.93	37	118.68	115.00	-27.9	7,205	-0.39%
2020/10/29	1	120.00	8	119.94	121.00	-7	7,170	-0.10%
2020/10/28	0	0.00	11	122.45	123.00	-11	7,199	-0.15%
2020/10/27	2	122.25	0	0.00	121.50	2	7,209	0.03%
2020/10/26	0	0.00	1	124.50	123.50	-1	7,260	-0.01%
2020/10/23	1	122.50	51	124.01	122.50	-50	7,349	-0.68%
2020/10/22	51	122.00	2	122.75	123.50	49	7,492	0.65%
2020/10/21	4	122.25	2	122.50	122.50	2	7,553	0.03%
2020/10/19	11	124.86	0	0.00	124.00	11	7,700	0.14%
2020/10/16	5	122.90	1	123.50	123.50	4	7,750	0.05%
2020/10/15	17	124.94	3	124.00	123.50	14	7,808	0.18%
2020/10/14	11	128.09	9	128.11	128.00	2	7,795	0.03%
2020/10/13	6	127.50	0.6	129.00	129.00	5.4	7,918	0.07%
2020/10/12	12	127.79	1	126.50	130.00	11	8,061	0.14%
2020/10/08	15	128.87	1	131.50	128.50	14	8,098	0.17%
2020/10/07	1	129.00	0	0.00	130.00	1	8,287	0.01%
2020/10/06	3	130.50	0	0.00	130.00	3	8,379	0.04%
2020/09/30	0	0.00	2.1	132.24	133.00	-2.1	8,511	-0.02%
2020/09/29	11	130.41	10	131.50	132.00	1	8,577	0.01%
2020/09/28	12	131.50	12	132.50	132.50	0	8,622	0.00%
2020/09/25	16	127.63	15	128.30	128.00	1	8,641	0.01%
2020/09/24	6	128.33	43	127.98	127.00	-37	8,724	-0.42%
2020/09/22	1	136.00	2	135.00	135.00	-1	8,733	-0.01%
2020/09/21	13	137.77	11	136.86	137.00	2	8,723	0.02%
2020/09/18	5	139.00	10	137.50	140.50	-5	8,727	-0.06%
2020/09/17	11	140.00	10	139.00	138.50	1	8,580	0.01%
2020/09/16	12	137.96	12	139.25	139.00	0	8,585	0.00%
2020/09/15	12	137.92	11	138.50	137.00	1	8,539	0.01%
2020/09/14	1	137.50	2	137.75	137.50	-1	8,571	-0.01%
2020/09/11	2	134.00	139	132.69	136.00	-137	8,568	-1.60%	大賣/鉅額交易
2020/09/10	118	134.76	1	133.50	135.00	117	8,586	1.36%	大買/鉅額交易
2020/09/09	38	132.80	26	131.50	135.00	12	8,535	0.14%
2020/09/08	13	134.69	4	134.75	134.50	9	8,478	0.11%
2020/09/07	19	137.55	34	139.81	136.00	-15	8,409	-0.18%
2020/09/04	50	144.77	26	144.17	144.50	24	8,298	0.29%
2020/09/03	51	148.78	81	150.22	150.50	-30	8,021	-0.37%
2020/09/02	34	139.71	18	143.08	138.50	16	7,570	0.21%
2020/09/01	5	134.20	5	135.00	135.00	0	7,358	0.00%
2020/08/31	23	132.41	4	133.50	135.50	19	7,339	0.26%
2020/08/28	1	137.50	1	138.00	138.00	0	7,214	0.00%
2020/08/27	2	141.00	0	0.00	140.50	2	7,219	0.03%
2020/08/26	3	144.50	7	142.21	143.00	-4	7,178	-0.06%
2020/08/25	0	0.00	2	144.75	145.50	-2	7,157	-0.03%
2020/08/24	14	143.75	2	143.75	141.00	12	7,151	0.17%
2020/08/21	4	146.50	3	147.33	149.00	1	7,095	0.01%
2020/08/20	8	143.69	8	143.56	141.00	0	7,054	0.00%
2020/08/19	15	151.03	4	148.75	145.50	11	6,950	0.16%
2020/08/18	11	149.00	7	150.43	149.00	4	6,894	0.06%
2020/08/17	8	147.81	27	149.44	148.50	-19	6,863	-0.28%
2020/08/14	29	143.38	10	145.50	144.00	19	6,781	0.28%
2020/08/13	13	142.35	86.6	141.05	142.00	-73.6	6,789	-1.08%
2020/08/12	0	0.00	1	136.00	136.00	-1	6,739	-0.01%
2020/08/11	1	135.50	4	135.50	137.00	-3	6,760	-0.04%
2020/08/10	1	132.50	4	137.13	133.00	-3	6,849	-0.04%
2020/08/07	10	137.00	0	0.00	138.00	10	6,979	0.14%
2020/08/06	1	135.00	10	138.75	136.50	-9	7,225	-0.12%
2020/08/05	9	135.44	2	137.00	137.50	7	7,387	0.09%
2020/08/04	7	134.00	3	133.00	134.50	4	7,357	0.05%
2020/08/03	1	131.50	4	131.37	131.00	-3	7,332	-0.04%
2020/07/31	4	130.63	1	131.50	130.50	3	7,287	0.04%
2020/07/30	1	130.50	0	0.00	132.50	1	7,232	0.01%
2020/07/29	29	128.45	0	0.00	129.50	29	7,176	0.40%
2020/07/28	39	129.38	1	127.50	128.50	38	7,109	0.53%
2020/07/27	6	131.33	1	136.00	130.00	5	6,952	0.07%
2020/07/24	8	136.69	51	134.33	134.50	-43	6,800	-0.63%
2020/07/23	5	136.50	2	138.25	137.00	3	6,685	0.04%
2020/07/22	1	134.00	39.4	134.56	135.50	-38.4	6,599	-0.58%
2020/07/21	5	132.60	7	133.07	132.50	-2	6,537	-0.03%
2020/07/20	4	129.25	3	128.33	130.00	1	6,451	0.02%
2020/07/17	24	132.10	7	132.93	130.00	17	6,400	0.27%
2020/07/16	12	130.08	17	130.68	131.00	-5	6,258	-0.08%
2020/07/15	10	127.25	7	126.29	126.00	3	6,109	0.05%
2020/07/14	8	125.25	61	126.01	126.00	-53	6,104	-0.87%
2020/07/13	6	122.00	7	123.21	120.50	-1	5,876	-0.02%
2020/07/10	6	118.33	33	118.08	118.00	-27	5,812	-0.46%
2020/07/09	18	118.42	8	119.19	120.00	10	5,729	0.17%
2020/07/08	15	115.30	3	114.67	116.00	12	5,607	0.21%
2020/07/07	1	117.50	2	118.50	118.00	-1	5,478	-0.02%
2020/07/06	13	119.04	13	119.08	119.50	0	5,391	0.00%
2020/07/03	38	120.03	9	117.50	115.50	29	5,364	0.54%
2020/07/02	3	112.00	2	112.00	113.00	1	5,249	0.02%
2020/07/01	1	112.00	36	112.03	112.00	-35	5,198	-0.67%
2020/06/29	0	0.00	1	105.50	106.50	-1	5,257	-0.02%
2020/06/24	0	0.00	1	107.00	106.50	-1	5,260	-0.02%
2020/06/23	1	105.50	0	0.00	106.00	1	5,257	0.02%
2020/06/22	6	104.25	0	0.00	105.00	6	5,273	0.11%
2020/06/19	5	104.10	0	0.00	102.50	5	5,292	0.09%
2020/06/18	12	104.21	6	103.92	104.50	6	5,244	0.11%
2020/06/17	4	101.00	2	102.50	103.00	2	5,220	0.04%
2020/06/16	3	102.50	1	103.00	103.50	2	5,229	0.04%
2020/06/15	4	101.50	0	0.00	101.50	4	5,305	0.08%
2020/06/12	10	101.50	3	99.60	103.50	7	5,331	0.13%
2020/06/11	3	103.33	0	0.00	102.50	3	5,351	0.06%
2020/06/10	6	105.00	6	105.17	105.50	0	5,338	0.00%
2020/06/09	30	106.00	0	0.00	107.50	30	5,355	0.56%
2020/06/08	29	107.17	1	106.00	106.00	28	5,362	0.52%
2020/06/05	4	111.88	13	112.73	111.50	-9	5,258	-0.17%
2020/06/04	1	108.00	4	108.25	108.00	-3	5,137	-0.06%
2020/06/03	3	103.50	10	105.55	106.00	-7	5,088	-0.14%
2020/06/01	2	102.50	2	102.50	103.50	0	5,039	0.00%
2020/05/29	1	100.00	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	4	101.88	102.50	-4	5,014	-0.08%
2020/05/27	10	103.50	8.1	102.04	100.50	1.9	4,993	0.04%
2020/05/26	0	0.00	4	104.75	105.00	-4	4,899	-0.08%
2020/05/25	1	100.00	2	102.50	103.50	-1	4,865	-0.02%
2020/05/22	1	101.50	1	103.00	102.50	0	4,791	0.00%
2020/05/20	3	106.83	2	106.50	106.50	1	4,676	0.02%
2020/05/19	4	104.63	11	104.41	106.00	-7	4,699	-0.15%
2020/05/18	2	101.50	2	102.50	101.50	0	4,606	0.00%
2020/05/15	5	102.00	22	103.75	103.50	-17	4,557	-0.37%
2020/05/14	11	101.45	9	102.94	102.50	2	4,414	0.05%
2020/05/13	14	100.52	8	101.44	102.00	6	4,220	0.14%
2020/05/12	3	97.27	23	97.28	98.40	-20	3,995	-0.50%
2020/05/11	6	92.05	8	92.79	93.70	-2	3,784	-0.05%
2020/05/08	2	90.70	0	0.00	90.80	2	3,736	0.05%
2020/05/07	0	0.00	1	91.00	91.90	-1	3,744	-0.03%
2020/05/06	2	89.75	2	89.30	89.50	0	3,817	0.00%
2020/05/05	3	90.33	0	0.00	90.00	3	3,898	0.08%
2020/05/04	2	91.05	1	90.60	90.50	1	3,984	0.03%
2020/04/30	0	0.00	2	92.90	93.00	-2	4,008	-0.05%
2020/04/29	6	92.60	3	92.30	92.20	3	4,051	0.07%
2020/04/28	0	0.00	1	92.70	92.70	-1	4,153	-0.02%
2020/04/24	0	0.00	2	91.90	92.00	-2	4,324	-0.05%
2020/04/23	3	92.23	3	92.23	92.70	0	4,399	0.00%
2020/04/22	2	90.00	0	0.00	90.50	2	4,453	0.04%
2020/04/21	1	90.00	0	0.00	90.30	1	4,502	0.02%
2020/04/20	10	92.39	8	93.11	92.10	2	4,520	0.04%
2020/04/17	2	93.70	3	94.47	93.00	-1	4,520	-0.02%
2020/04/15	0	0.00	2	91.95	92.40	-2	4,508	-0.04%
2020/04/14	0	0.00	4	89.00	89.70	-4	4,467	-0.09%
2020/04/13	1	88.10	0	87.40	87.40	1	4,471	0.02%
2020/04/09	3	87.83	1	87.60	87.70	2	4,546	0.04%
2020/04/08	4	87.93	0	0.00	87.80	4	4,599	0.09%
2020/04/07	1	89.50	6	89.38	89.00	-5	4,601	-0.11%
2020/04/01	6	90.00	4	89.85	89.40	2	4,546	0.04%
2020/03/31	4	87.28	9	87.11	88.70	-5	4,463	-0.11%
2020/03/30	4	83.63	10	83.12	84.20	-6	4,376	-0.14%
2020/03/27	11	84.33	23	84.86	84.10	-12	4,346	-0.28%
2020/03/26	0	0.00	46	81.77	83.70	-46	4,314	-1.07%
2020/03/25	48	79.94	6	80.42	81.00	42	4,296	0.98%
2020/03/24	0	0.00	12	77.38	76.80	-12	4,268	-0.28%
2020/03/23	4	74.00	1	73.90	72.60	3	4,295	0.07%
2020/03/20	1	76.40	7	77.40	78.00	-6	4,295	-0.14%
2020/03/19	2	70.40	36	70.18	72.00	-34	4,235	-0.80%
2020/03/18	3	76.27	5	77.00	73.20	-2	4,148	-0.05%
2020/03/17	2	76.85	3	77.23	77.50	-1	4,097	-0.02%
2020/03/16	2	78.85	2	78.25	76.70	0	4,041	0.00%
2020/03/13	4	80.23	1	77.00	79.60	3	4,000	0.07%
2020/03/12	5	82.70	4	84.10	82.10	1	3,920	0.03%
2020/03/11	1	86.40	5	87.14	86.30	-4	3,876	-0.10%
2020/03/10	11	85.61	5	85.30	85.90	6	3,859	0.16%
2020/03/09	1	86.00	6	87.12	86.00	-5	3,836	-0.13%
2020/03/06	1	89.20	2	89.90	89.20	-1	3,791	-0.03%
2020/03/05	2	91.90	1	91.70	91.70	1	3,762	0.03%
2020/03/04	1	90.10	2	90.45	90.20	-1	3,766	-0.03%
2020/03/03	5	90.34	2	90.65	90.00	3	3,755	0.08%
2020/03/02	7	89.89	7	90.07	90.50	0	3,696	0.00%
2020/02/26	2	92.00	1	92.70	92.60	1	3,657	0.03%
2020/02/25	2	92.20	3	93.03	92.70	-1	3,649	-0.03%
2020/02/24	2	91.80	2	93.40	92.50	0	3,645	0.00%
2020/02/21	3	94.93	1	95.40	95.40	2	3,635	0.06%
2020/02/20	13	97.03	13	98.50	95.80	0	3,668	0.00%
2020/02/19	2	95.30	2	95.80	95.80	0	3,581	0.00%
2020/02/18	1	95.10	0	0.00	94.90	1	3,595	0.03%
2020/02/17	0	0.00	1	95.70	95.30	-1	3,683	-0.03%
2020/02/14	2	95.70	0	0.00	95.80	2	3,928	0.05%
2020/02/13	1	94.60	2	96.45	96.40	-1	3,905	-0.03%
2020/02/12	10	95.50	3	96.13	94.20	7	3,843	0.18%
2020/02/11	3	94.20	0	0.00	94.50	3	3,778	0.08%
2020/02/10	1	93.80	1	94.00	93.60	0	3,793	0.00%
2020/02/07	14	94.26	2	94.40	93.50	12	3,782	0.32%
2020/02/06	5	94.10	24	94.48	95.60	-19	3,750	-0.51%
2020/02/05	4	91.90	7	93.14	92.00	-3	3,721	-0.08%
2020/02/04	12	92.14	6	92.10	92.00	6	3,638	0.16%
2020/02/03	1	91.50	9	91.57	92.30	-8	3,608	-0.22%
2020/01/31	3	92.73	11	93.53	92.80	-8	3,567	-0.22%
2020/01/30	7	91.19	14	91.36	90.50	-7	3,503	-0.20%
2020/01/20	2	93.40	54	93.44	93.80	-52	3,431	-1.52%
2020/01/17	0	0.00	2	94.90	94.10	-2	3,382	-0.06%
2020/01/16	1	93.40	15	93.17	93.60	-14	3,356	-0.42%
2020/01/15	0	0.00	5	93.00	92.30	-5	3,335	-0.15%
2020/01/14	0	0.00	7	91.40	92.00	-7	3,307	-0.21%
2020/01/13	2	90.95	10	90.88	90.80	-8	3,276	-0.24%
2020/01/10	7	91.47	15	90.90	90.10	-8	3,265	-0.24%
2020/01/08	0	0.00	7	87.70	87.50	-7	3,168	-0.22%
2020/01/03	4	90.13	5	89.28	89.20	-1	3,201	-0.03%
2020/01/02	0	0.00	1	89.00	88.90	-1	3,160	-0.03%
2019/12/27	3	88.40	4	87.98	87.80	-1	3,139	-0.03%
2019/12/26	5	88.32	3	88.50	88.30	2	3,150	0.06%
2019/12/25	1	87.20	1	87.40	87.20	0	3,165	0.00%
2019/12/24	1	87.00	6	87.17	86.70	-5	3,213	-0.16%
2019/12/23	1	87.80	0	0.00	86.20	1	3,230	0.03%
2019/12/20	2	88.25	1	87.90	87.60	1	3,262	0.03%
2019/12/19	0	0.00	3.3	87.73	87.70	-3.3	3,320	-0.10%
2019/12/18	3	86.87	3	87.37	87.50	0	3,353	0.00%
2019/12/17	0	0.00	12	86.47	86.50	-12	3,407	-0.35%
2019/12/16	0	0.00	3	85.90	86.00	-3	3,431	-0.09%
2019/12/13	1	85.90	0	0.00	85.90	1	3,443	0.03%
2019/12/12	0	0.00	1	86.00	85.80	-1	3,448	-0.03%
2019/12/11	6	85.40	3	85.37	85.50	3	3,482	0.09%
2019/12/10	1	85.10	0	0.00	85.30	1	3,488	0.03%
2019/12/09	0	0.00	1	85.40	85.10	-1	3,515	-0.03%
2019/12/06	1	85.00	1	85.00	85.00	0	3,583	0.00%
2019/12/05	2	84.80	3	84.90	84.80	-1	3,617	-0.03%
2019/12/04	7	85.00	0	0.00	84.50	7	3,681	0.19%
2019/12/02	1	83.30	4	83.70	83.80	-3	3,696	-0.08%
2019/11/29	0	0.00	1	84.20	83.90	-1	3,710	-0.03%
2019/11/28	3	84.90	1	85.10	84.90	2	3,689	0.05%
2019/11/26	0	0.00	1	85.20	85.40	-1	3,765	-0.03%
2019/11/25	3	85.30	1	85.70	84.80	2	3,737	0.05%
2019/11/22	4	85.13	1	85.40	85.30	3	3,820	0.08%
2019/11/21	3	85.67	0	0.00	86.00	3	3,913	0.08%
2019/11/20	6	86.57	10	86.60	86.60	-4	4,024	-0.10%
2019/11/19	1	86.30	3	85.83	85.70	-2	4,108	-0.05%
2019/11/18	7	84.50	4	84.08	85.00	3	4,087	0.07%
2019/11/15	3	83.47	1	83.80	83.70	2	4,151	0.05%
2019/11/14	4	83.18	2	82.85	82.80	2	4,149	0.05%
2019/11/13	28	84.09	5.1	83.01	83.00	22.9	4,104	0.56%
2019/11/11	6	88.78	0	0.00	88.60	6	3,948	0.15%
2019/11/08	2	89.55	0	0.00	89.70	2	3,980	0.05%
2019/11/07	9	89.58	1	89.50	89.30	8	4,064	0.20%
2019/11/06	7	91.03	2	90.55	90.70	5	4,068	0.12%
2019/11/05	5	92.28	5	92.32	92.30	0	4,089	0.00%
2019/11/04	2	91.40	10	91.59	91.90	-8	4,078	-0.20%
2019/11/01	7	89.67	2	90.30	90.40	5	4,055	0.12%
2019/10/31	1	90.10	3	89.97	90.00	-2	4,091	-0.05%
2019/10/30	3	89.20	0	0.00	89.60	3	4,097	0.07%
2019/10/29	6	89.35	3	89.90	89.70	3	4,095	0.07%
2019/10/28	6	90.92	11	91.25	90.80	-5	4,082	-0.12%
2019/10/25	3	89.63	2	89.40	89.60	1	4,037	0.02%
2019/10/24	3	89.37	0	0.00	89.50	3	4,047	0.07%
2019/10/23	0	0.00	3	90.43	91.00	-3	4,019	-0.07%
2019/10/22	2	88.95	4	88.95	89.10	-2	4,041	-0.05%
2019/10/21	11	89.25	4	88.65	89.00	7	4,066	0.17%
2019/10/18	11	89.63	2	89.60	89.30	9	4,078	0.22%
2019/10/17	7	90.70	4	90.20	90.30	3	4,127	0.07%
2019/10/15	4	91.10	8	90.61	89.80	-4	4,137	-0.10%
2019/10/14	3	90.27	7	90.19	90.00	-4	4,155	-0.10%
2019/10/09	4	88.35	0	0.00	88.30	4	4,154	0.10%
2019/10/08	4	89.55	1	89.90	89.90	3	4,131	0.07%
2019/10/07	3	90.13	1	90.40	90.00	2	4,149	0.05%
2019/10/04	3	89.17	2	89.20	89.30	1	4,169	0.02%
2019/10/03	6	88.73	0	0.00	88.40	6	4,186	0.14%
2019/10/02	2	89.95	0	0.00	90.00	2	4,206	0.05%
2019/10/01	1	90.30	1	90.00	89.80	0	4,215	0.00%
2019/09/27	2	90.40	3	90.27	90.30	-1	4,243	-0.02%
2019/09/26	3	91.10	1	90.90	90.80	2	4,253	0.05%
2019/09/25	16	91.53	5	90.82	90.90	11	4,371	0.25%
2019/09/24	10	93.76	27	94.04	93.80	-17	4,407	-0.39%
2019/09/23	2	92.30	20	92.30	92.20	-18	4,350	-0.41%
2019/09/20	2	91.35	6	91.28	91.60	-4	4,510	-0.09%
2019/09/19	0	0.00	7	89.90	89.70	-7	4,449	-0.16%
2019/09/18	0	0.00	1	89.10	89.00	-1	4,479	-0.02%
2019/09/17	0	0.00	2	88.50	88.80	-2	4,483	-0.04%
2019/09/12	0	0.00	5	89.00	88.70	-5	4,535	-0.11%
2019/09/11	0	0.00	5	88.56	88.70	-5	4,645	-0.11%
2019/09/10	6	89.15	3	89.37	88.50	3	4,708	0.06%
2019/09/09	2	88.20	14	88.04	88.50	-12	4,677	-0.26%
2019/09/06	6	88.02	8	87.89	88.00	-2	4,689	-0.04%
2019/09/05	2	85.90	7	85.96	86.20	-5	4,614	-0.11%
2019/09/04	0	0.00	7	84.89	85.30	-7	4,627	-0.15%
2019/09/02	0	0.00	7	84.43	84.30	-7	4,679	-0.15%
2019/08/28	0	0.00	1	83.90	84.00	-1	4,725	-0.02%
2019/08/27	4	83.60	0	0.00	83.60	4	4,752	0.08%
2019/08/26	14	81.98	2	81.60	81.60	12	4,785	0.25%
2019/08/23	37	88.44	33	88.30	88.80	4	4,715	0.08%
2019/08/22	2	89.15	0	0.00	88.90	2	4,606	0.04%
2019/08/21	0	0.00	6	89.37	89.30	-6	4,550	-0.13%
2019/08/20	9	88.37	13	89.08	89.30	-4	4,510	-0.09%
2019/08/19	5	87.76	2	87.90	87.60	3	4,428	0.07%
2019/08/16	5	86.18	0	0.00	86.40	5	4,427	0.11%
2019/08/15	13	84.85	0	0.00	84.60	13	4,388	0.30%
2019/08/14	8	87.04	0	0.00	86.70	8	4,365	0.18%
2019/08/13	11	88.33	2	89.65	87.70	9	4,316	0.21%
2019/08/12	8	87.91	7	88.97	88.00	1	4,295	0.02%
2019/08/08	12	86.55	0	0.00	86.40	12	4,235	0.28%
2019/08/07	1	85.70	1	86.30	85.70	0	4,238	0.00%
2019/08/06	2	85.20	1	84.50	86.80	1	4,306	0.02%
2019/08/02	0	0.00	4	85.90	86.00	-4	4,387	-0.09%
2019/08/01	2	87.00	0	0.00	87.10	2	4,422	0.05%
2019/07/31	2	86.80	0	0.00	87.80	2	4,442	0.05%
2019/07/30	4	87.53	1	86.90	86.80	3	4,449	0.07%
2019/07/29	2	87.30	13	87.23	87.20	-11	4,478	-0.25%
2019/07/26	10	87.80	4	88.10	88.00	6	4,491	0.13%
2019/07/25	1	87.30	0	0.00	87.50	1	4,484	0.02%
2019/07/24	16	87.41	6	88.12	88.00	10	4,512	0.22%
2019/07/23	9	86.29	3	86.53	86.40	6	4,495	0.13%
2019/07/22	5	86.50	3	86.67	86.40	2	4,490	0.04%
2019/07/19	0	0.00	3	87.60	87.60	-3	4,558	-0.07%
2019/07/18	0	0.00	2	87.15	86.90	-2	4,524	-0.04%
2019/07/17	6	87.53	1	87.20	87.60	5	4,557	0.11%
2019/07/16	3	87.67	0	0.00	87.50	3	4,537	0.07%
2019/07/15	23	88.07	20	88.00	88.90	3	4,538	0.07%
2019/07/12	2	89.30	0	0.00	89.40	2	4,528	0.04%
2019/07/11	1	91.20	0	0.00	89.70	1	4,573	0.02%
2019/07/10	0	0.00	1	89.60	89.80	-1	4,598	-0.02%
2019/07/09	3	89.03	0	0.00	88.80	3	4,607	0.07%
2019/07/08	2	90.85	2	90.50	89.80	0	4,615	0.00%
2019/07/05	1	90.70	2	90.80	90.20	-1	4,603	-0.02%
2019/07/04	1	90.90	1	90.60	90.60	0	4,668	0.00%
2019/07/03	0	0.00	4	91.18	91.00	-4	4,656	-0.09%
2019/07/02	2	92.00	9	91.42	92.20	-7	4,738	-0.15%
2019/07/01	5	88.92	8	88.19	89.50	-3	4,648	-0.06%
2019/06/28	4	86.35	2	87.80	88.00	2	4,643	0.04%
2019/06/27	7	88.17	22	88.48	87.00	-15	4,799	-0.31%
2019/06/26	5	85.38	7	85.30	85.30	-2	4,780	-0.04%
2019/06/25	0	0.00	3	84.83	84.00	-3	4,829	-0.06%
2019/06/24	4	83.83	3	84.00	84.20	1	4,781	0.02%
2019/06/21	31	84.73	10	84.40	83.00	21	4,797	0.44%
2019/06/20	1	84.00	0	0.00	83.40	1	4,795	0.02%
2019/06/19	40	83.85	8	83.50	83.90	32	4,999	0.64%
2019/06/18	0	0.00	8	81.68	81.90	-8	4,966	-0.16%
2019/06/17	1	78.80	71	77.61	78.70	-70	4,926	-1.42%
2019/06/14	14	80.29	0	0.00	78.70	14	4,971	0.28%
2019/06/13	1	81.10	1	81.20	81.20	0	4,947	0.00%
2019/06/12	2	81.05	2	81.65	81.60	0	5,045	0.00%
2019/06/11	1	81.40	9	81.26	81.50	-8	5,105	-0.16%
2019/06/10	1	80.10	0	0.00	80.10	1	5,114	0.02%
2019/06/06	2	80.30	1	81.10	80.10	1	5,112	0.02%
2019/06/05	5	80.80	0	0.00	80.70	5	5,108	0.10%
2019/06/04	3	81.30	2	81.10	80.10	1	5,121	0.02%
2019/06/03	2	82.40	3	82.17	83.00	-1	5,112	-0.02%
2019/05/31	4	82.48	15	81.25	82.60	-11	5,110	-0.22%
2019/05/30	7	78.67	2	79.05	78.50	5	5,047	0.10%
2019/05/29	2	77.60	0	0.00	77.40	2	5,135	0.04%
2019/05/28	1	77.70	4	77.30	77.10	-3	5,222	-0.06%
2019/05/24	0	0.00	1	77.10	76.20	-1	5,311	-0.02%
2019/05/23	2	76.20	2	76.60	76.60	0	5,357	0.00%
2019/05/22	2	78.00	0	0.00	78.00	2	5,402	0.04%
2019/05/21	0	0.00	5	78.90	79.00	-5	5,526	-0.09%
2019/05/17	0	0.00	2	77.80	77.00	-2	5,737	-0.03%
2019/05/16	10	77.68	2	77.75	77.00	8	5,932	0.13%
2019/05/15	7	77.37	1	77.60	77.70	6	6,104	0.10%
2019/05/14	3	75.87	10	76.75	78.00	-7	6,372	-0.11%
2019/05/13	15	75.93	7	75.20	75.00	8	6,415	0.12%
2019/05/10	15	77.57	5	77.72	77.50	10	6,420	0.16%
2019/05/09	12	79.85	3	80.10	79.20	9	6,372	0.14%
2019/05/08	8	81.50	2	81.30	81.10	6	6,438	0.09%
2019/05/07	2	82.50	154	82.77	83.00	-152	6,439	-2.36%	大賣/鉅額交易
2019/05/06	7	83.09	2	83.10	82.30	5	6,463	0.08%
2019/05/03	10	85.07	1	85.10	85.30	9	6,486	0.14%
2019/05/02	1	85.00	1	85.40	85.00	0	6,520	0.00%
2019/04/30	5	84.16	10	84.14	85.60	-5	6,565	-0.08%
2019/04/29	2	84.90	0	0.00	84.60	2	6,755	0.03%
2019/04/26	2	86.60	0	0.00	86.70	2	6,832	0.03%
2019/04/25	102	88.52	7	89.13	86.70	95	7,004	1.36%	大買/
2019/04/24	0	0.00	2	87.10	87.50	-2	6,939	-0.03%
2019/04/23	2	86.20	2	86.30	86.10	0	7,064	0.00%
2019/04/22	4	87.70	2	87.40	87.20	2	7,057	0.03%
2019/04/19	4	86.98	2	87.05	87.20	2	7,127	0.03%
2019/04/18	2	85.80	6	86.48	85.90	-4	7,214	-0.06%
2019/04/17	7	86.93	1	87.70	86.50	6	7,309	0.08%
2019/04/16	13	85.85	6	86.00	86.70	7	7,382	0.09%
2019/04/12	45	84.82	43	84.31	84.30	2	7,559	0.03%
2019/04/11	3	86.20	4	85.08	85.00	-1	7,625	-0.01%
2019/04/10	3	85.83	3	85.87	86.00	0	7,762	0.00%
2019/04/09	3	88.17	1	87.90	88.00	2	7,766	0.03%
2019/04/08	0	0.00	1	88.30	88.50	-1	8,008	-0.01%
2019/04/03	1	87.70	1	87.30	87.30	0	8,051	0.00%
2019/04/02	6	87.83	6	88.10	87.50	0	8,203	0.00%
2019/04/01	12	88.29	19.2	88.75	87.90	-7.2	8,399	-0.09%
2019/03/29	13	83.27	27	84.77	86.50	-14	8,234	-0.17%
2019/03/28	28	81.56	6	81.95	82.20	22	8,134	0.27%
2019/03/27	1	82.90	0	0.00	82.90	1	8,065	0.01%
2019/03/26	2	83.30	0	0.00	83.40	2	8,071	0.02%
2019/03/25	2	84.15	8	83.60	83.50	-6	8,136	-0.07%
2019/03/22	38	87.02	30	88.37	85.60	8	8,122	0.10%
2019/03/21	6	84.37	18	84.28	84.30	-12	7,898	-0.15%
2019/03/20	31	82.52	11	82.85	82.90	20	7,931	0.25%
2019/03/19	9.3	83.35	4	83.18	82.90	5.3	7,939	0.07%
2019/03/18	0	0.00	2	81.05	81.60	-2	7,984	-0.03%
2019/03/15	4	80.08	2	80.50	80.50	2	8,054	0.02%
2019/03/14	13	80.45	2	80.70	80.40	11	8,090	0.14%
2019/03/13	1	82.20	2	82.20	81.90	-1	8,088	-0.01%
2019/03/12	0	0.00	10	82.00	82.00	-10	8,097	-0.12%
2019/03/08	13	82.92	14	82.19	83.40	-1	8,290	-0.01%
2019/03/07	3.3	82.85	3	82.67	82.10	0.3	8,451	0.00%
2019/03/06	1	83.20	1	83.80	83.90	0	8,620	0.00%
2019/03/05	2.2	83.95	1	84.00	83.90	1.2	8,794	0.01%
2019/03/04	5.2	82.67	11	83.49	84.50	-5.8	8,917	-0.07%
2019/02/27	2	81.85	1	82.20	81.80	1	8,892	0.01%
2019/02/26	6	83.02	5	82.86	82.30	1	8,834	0.01%
2019/02/25	1	83.70	0	0.00	83.50	1	8,849	0.01%
2019/02/22	0	0.00	1	83.60	83.20	-1	8,940	-0.01%
2019/02/21	4	84.18	1	84.50	83.70	3	9,017	0.03%
2019/02/20	3	84.33	3	84.53	84.60	0	9,122	0.00%
2019/02/19	1	82.90	10	82.50	82.50	-9	9,462	-0.10%
2019/02/18	4	82.65	1	82.50	82.20	3	9,522	0.03%
2019/02/15	1	83.20	21	83.51	83.00	-20	9,401	-0.21%
2019/02/14	8	80.61	23	80.83	83.00	-15	9,262	-0.16%
2019/02/13	6	80.52	19	79.67	81.10	-13	9,180	-0.14%
2019/02/12	3	78.60	13	78.31	78.80	-10	8,928	-0.11%
2019/02/11	5	76.30	3	75.50	75.80	2	8,843	0.02%
2019/01/30	4	74.88	9	74.32	74.10	-5	8,853	-0.06%
2019/01/29	26	74.63	5	74.66	74.40	21	8,853	0.24%
2019/01/28	6	77.07	3	77.47	77.40	3	8,772	0.03%
2019/01/25	1	76.30	1	76.60	77.10	0	8,838	0.00%
2019/01/24	2	75.90	7	75.87	75.60	-5	8,931	-0.06%
2019/01/23	2	76.55	4	76.38	76.60	-2	9,007	-0.02%
2019/01/22	13	77.74	3	77.80	77.40	10	9,053	0.11%
2019/01/21	62	79.18	60	78.95	78.30	2	9,117	0.02%
2019/01/18	33	78.58	17	78.75	78.70	16	8,954	0.18%
2019/01/17	8	79.65	8	78.84	79.00	0	8,914	0.00%
2019/01/16	6	77.77	1	77.10	77.10	5	8,746	0.06%
2019/01/15	4	78.63	7	78.13	77.70	-3	8,808	-0.03%
2019/01/14	1	76.40	3	76.07	76.40	-2	8,731	-0.02%
2019/01/11	10	76.79	10	76.00	75.70	0	8,929	0.00%
2019/01/10	11	76.05	7	76.57	77.20	4	9,022	0.04%
2019/01/09	6	78.30	16	78.70	77.80	-10	8,961	-0.11%
2019/01/08	11	77.64	4	77.98	77.40	7	8,926	0.08%
2019/01/07	5	76.32	9	77.67	79.40	-4	8,893	-0.04%
2019/01/04	15	74.15	3	74.57	74.80	12	8,775	0.14%
2019/01/03	8	76.71	6	75.80	74.50	2	8,883	0.02%
2019/01/02	13	78.06	12	78.20	77.00	1	8,866	0.01%
2018/12/28	12	76.55	11	76.69	76.40	1	8,741	0.01%
2018/12/27	8	75.34	54	76.85	76.60	-46	8,787	-0.52%
2018/12/26	18	73.94	18	74.09	72.30	0	8,530	0.00%
2018/12/25	9	74.39	12	74.87	75.50	-3	8,393	-0.04%
2018/12/24	56	72.82	56	73.83	74.70	0	8,280	0.00%
2018/12/22	9	70.40	3	70.60	70.10	6	8,043	0.07%
2018/12/21	9	68.71	6	69.45	69.90	3	8,101	0.04%
2018/12/20	5	68.46	1	69.60	67.90	4	8,109	0.05%
2018/12/18	2	70.50	4	69.18	69.80	-2	8,160	-0.02%
2018/12/17	3	68.67	1	68.90	68.40	2	8,268	0.02%
2018/12/14	2	69.85	11	69.35	69.50	-9	8,282	-0.11%
2018/12/13	1	70.30	3	71.13	69.10	-2	8,275	-0.02%
2018/12/12	2	68.25	3	68.47	68.60	-1	8,219	-0.01%
2018/12/11	10	67.91	0	0.00	67.50	10	8,194	0.12%
2018/12/10	12	68.52	0	0.00	69.10	12	8,182	0.15%
2018/12/07	4	70.93	5	71.10	70.60	-1	8,301	-0.01%
2018/12/06	4	68.93	2	69.35	68.60	2	8,443	0.02%
2018/12/05	2	72.00	3	71.70	71.40	-1	8,612	-0.01%
2018/12/04	2	74.65	2	75.15	74.20	0	8,662	0.00%
2018/12/03	3	76.17	8	74.89	75.20	-5	8,688	-0.06%
2018/11/30	2	72.35	16	72.87	72.50	-14	8,624	-0.16%
2018/11/29	10	69.74	15	70.47	70.70	-5	8,499	-0.06%
2018/11/28	23	66.80	40	67.55	67.80	-17	8,339	-0.20%
2018/11/27	8	64.64	4	64.40	64.40	4	8,197	0.05%
2018/11/26	8	65.73	3	65.87	66.00	5	8,058	0.06%
2018/11/23	2	66.40	1	66.60	66.60	1	8,031	0.01%
2018/11/22	3	66.33	10	66.68	66.60	-7	8,058	-0.09%
2018/11/21	17	64.74	5	65.08	65.00	12	8,068	0.15%
2018/11/20	6	65.53	8	65.43	66.50	-2	8,072	-0.02%
2018/11/19	6	65.38	10	65.61	65.50	-4	8,024	-0.05%
2018/11/16	46.9	65.01	0	0.00	64.20	46.9	7,966	0.59%
2018/11/15	8	70.88	2	71.20	70.00	6	7,692	0.08%
2018/11/14	1	73.00	2	72.75	72.90	-1	7,685	-0.01%
2018/11/13	14	71.73	5	72.38	72.80	9	7,718	0.12%
2018/11/12	6	74.78	7	75.59	74.60	-1	7,777	-0.01%
2018/11/09	3	72.60	1	72.90	73.50	2	7,805	0.03%
2018/11/08	12	75.37	16	75.33	73.90	-4	8,078	-0.05%
2018/11/07	9	74.90	4	74.55	74.80	5	8,081	0.06%
2018/11/06	13	72.17	2	72.20	72.40	11	8,151	0.13%
2018/11/05	4	73.63	5	73.48	73.70	-1	8,151	-0.01%
2018/11/02	7	72.66	3	73.23	72.90	4	8,138	0.05%
2018/11/01	4	69.38	22	71.00	70.50	-18	8,162	-0.22%
2018/10/31	28	67.39	10	67.61	68.30	18	8,129	0.22%
2018/10/30	8	65.06	8	65.08	64.80	0	8,041	0.00%
2018/10/29	3	67.50	5	68.54	66.70	-2	8,015	-0.02%
2018/10/26	4	65.25	21	65.19	65.50	-17	7,979	-0.21%
2018/10/25	1	65.80	1	65.70	65.50	0	8,076	0.00%
2018/10/24	0	0.00	6	68.50	68.70	-6	8,064	-0.07%
2018/10/23	5	68.30	0	0.00	68.00	5	8,110	0.06%
2018/10/22	0	0.00	7	71.54	70.50	-7	8,101	-0.09%
2018/10/19	9	69.02	3	68.10	70.30	6	8,127	0.07%
2018/10/18	11	71.97	2	71.15	71.60	9	8,123	0.11%
2018/10/17	0	0.00	1	76.10	74.60	-1	8,283	-0.01%
2018/10/15	2	75.80	2	76.60	74.90	0	8,439	0.00%
2018/10/12	12	75.30	1	75.20	76.10	11	8,542	0.13%
2018/10/11	2	72.05	25	71.50	74.40	-23	8,616	-0.27%
2018/10/09	2	77.20	0	0.00	77.40	2	8,465	0.02%
2018/10/08	0	0.00	4	79.95	80.20	-4	8,437	-0.05%
2018/10/05	5	78.12	2	77.90	77.80	3	8,467	0.04%
2018/10/04	1	82.30	1	81.90	82.10	0	8,460	0.00%
2018/10/03	2	84.90	2	83.00	83.00	0	8,527	0.00%
2018/10/02	3	83.87	1	84.20	83.80	2	8,627	0.02%
2018/10/01	1	83.80	6	84.13	84.10	-5	8,694	-0.06%
2018/09/28	7	82.24	0	0.00	82.50	7	8,877	0.08%
2018/09/27	8.2	82.51	2	82.70	82.50	6.2	8,856	0.07%
2018/09/26	2	85.30	1.1	86.23	84.30	0.9	8,864	0.01%
2018/09/25	0	0.00	4	85.30	84.60	-4	8,964	-0.04%
2018/09/21	15	81.89	12	82.14	83.40	3	9,017	0.03%
2018/09/20	2	86.20	2	86.40	85.80	0	8,961	0.00%
2018/09/19	2	87.20	3	87.80	87.00	-1	9,052	-0.01%
2018/09/18	8	86.56	0	0.00	85.90	8	9,188	0.09%
2018/09/17	3	89.23	24	89.25	89.40	-21	9,285	-0.23%
2018/09/14	1	86.90	4	88.75	88.70	-3	9,410	-0.03%
2018/09/13	15	85.83	13	85.95	85.30	2	9,484	0.02%
2018/09/12	26	87.52	13	90.01	86.50	13	9,467	0.14%
2018/09/11	20	88.74	5	89.60	89.80	15	9,351	0.16%
2018/09/10	11	94.53	2	93.90	93.60	9	9,337	0.10%
2018/09/07	13	97.27	11	97.51	97.30	2	9,473	0.02%
2018/09/06	18	101.72	0	0.00	100.50	18	9,475	0.19%
2018/09/05	8	105.56	3	106.00	105.00	5	9,455	0.05%
2018/09/04	1	108.50	1	108.00	107.50	0	9,426	0.00%
2018/09/03	1	108.50	4	108.00	107.50	-3	9,453	-0.03%
2018/08/31	2	105.00	3	104.67	106.50	-1	9,591	-0.01%
2018/08/30	3	104.83	1	105.50	104.50	2	9,741	0.02%
2018/08/29	1	107.00	11	106.95	107.00	-10	9,744	-0.10%
2018/08/28	0	0.00	1	107.00	104.50	-1	9,793	-0.01%
2018/08/27	0	0.00	4	102.50	104.00	-4	9,738	-0.04%
2018/08/24	2	98.35	2	99.40	99.20	0	9,653	0.00%
2018/08/23	0	0.00	6	99.28	100.00	-6	9,761	-0.06%
2018/08/22	11	96.30	12	97.55	95.80	-1	9,726	-0.01%
2018/08/21	13	98.28	2	98.50	99.90	11	9,599	0.11%
2018/08/17	16	98.58	15	100.35	100.50	1	9,645	0.01%
2018/08/16	63	96.83	5	98.54	99.50	58	9,627	0.60%
2018/08/15	13	94.46	86	95.49	99.70	-73	9,689	-0.75%
2018/08/14	1	100.00	1	100.50	100.00	0	9,468	0.00%
2018/08/13	31	102.61	6	105.08	100.50	25	9,527	0.26%
2018/08/10	4	104.00	0	0.00	104.00	4	9,677	0.04%
2018/08/09	22	104.05	0	0.00	104.00	22	9,839	0.22%
2018/08/08	6	106.92	30	105.93	107.00	-24	9,995	-0.24%
2018/08/07	4	102.13	0	0.00	101.50	4	10,030	0.04%
2018/08/06	13	103.27	4	103.50	104.50	9	10,126	0.09%
2018/08/03	3	107.00	2	107.50	105.50	1	10,122	0.01%
2018/08/02	13.2	106.54	0	0.00	106.50	13.2	10,221	0.13%
2018/08/01	2	110.25	18	110.39	110.50	-16	10,233	-0.16%
2018/07/31	3	105.50	5	105.60	105.00	-2	10,093	-0.02%
2018/07/30	6	104.50	3	103.50	103.00	3	10,099	0.03%
2018/07/27	1	109.00	5	108.20	108.00	-4	10,083	-0.04%
2018/07/26	14	106.93	2	107.00	106.50	12	10,131	0.12%
2018/07/25	6	109.75	3	108.00	107.00	3	10,054	0.03%
2018/07/24	2	111.50	7	108.36	110.00	-5	9,871	-0.05%
2018/07/23	5.2	102.48	2	102.50	103.00	3.2	9,592	0.03%
2018/07/20	25	101.97	3.5	100.43	98.90	21.5	9,624	0.22%
2018/07/19	16	100.34	14	101.43	101.00	2	9,509	0.02%
2018/07/18	3	102.17	11	102.00	105.00	-8	9,391	-0.09%
2018/07/17	4	97.93	3	99.08	97.50	1	9,293	0.01%
2018/07/16	3	99.93	2	100.00	100.50	1	9,304	0.01%
2018/07/13	2	100.50	20	99.40	101.00	-18	9,329	-0.19%
2018/07/12	12	96.91	4	96.75	96.20	8	9,309	0.09%
2018/07/11	11	98.73	13	98.09	98.20	-2	9,312	-0.02%
2018/07/10	3	96.70	19	96.54	97.60	-16	9,309	-0.17%
2018/07/09	23	94.23	3	94.40	95.00	20	9,253	0.22%
2018/07/06	3	97.53	30	97.15	98.20	-27	9,131	-0.30%
2018/07/05	2	93.00	9	94.27	93.30	-7	9,051	-0.08%
2018/07/04	11	94.09	1	97.80	92.50	10	9,121	0.11%
2018/07/03	16	94.39	12	95.38	96.00	4	9,212	0.04%
2018/07/02	4	94.88	4	94.70	94.30	0	9,192	0.00%
2018/06/29	22	93.95	1	93.40	94.20	21	9,571	0.22%
2018/06/28	2	96.80	3	97.33	96.40	-1	9,432	-0.01%
2018/06/27	8	97.13	2	98.45	96.20	6	9,532	0.06%
2018/06/26	0	0.00	1	97.00	99.80	-1	9,472	-0.01%
2018/06/25	4	98.40	5	98.92	98.80	-1	9,456	-0.01%
2018/06/22	6	99.67	2	100.30	100.00	4	9,568	0.04%
2018/06/21	11	107.95	13	106.77	104.50	-2	9,624	-0.02%
2018/06/20	15	108.00	2	110.75	106.00	13	9,529	0.14%
2018/06/19	11	114.18	31	112.47	114.50	-20	9,524	-0.21%
2018/06/15	15	108.27	7	108.86	107.50	8	9,468	0.08%
2018/06/14	17	110.00	7	111.14	109.00	10	9,268	0.11%
2018/06/13	22	112.00	1.2	111.59	112.00	20.8	9,201	0.23%
2018/06/12	11	114.91	0	0.00	115.00	11	9,183	0.12%
2018/06/11	0	0.00	7	116.86	117.00	-7	9,210	-0.08%
2018/06/08	4	112.75	171	111.06	112.50	-167	9,184	-1.82%	大賣/鉅額交易
2018/06/07	24	117.25	5	116.10	115.00	19	9,064	0.21%
2018/06/05	24	123.79	17	126.03	124.50	7	8,994	0.08%
2018/06/04	13	123.81	1	124.00	123.50	12	9,143	0.13%
2018/06/01	5	125.60	17	125.91	126.50	-12	9,426	-0.13%
2018/05/31	13	123.65	3	124.83	125.00	10	9,439	0.11%
2018/05/30	17	122.74	7	124.50	121.00	10	9,300	0.11%
2018/05/29	2	125.00	22	126.55	127.00	-20	9,324	-0.21%
2018/05/28	14	124.29	7	123.71	124.50	7	9,462	0.07%
2018/05/25	13	126.85	10.2	126.11	124.50	2.8	9,473	0.03%
2018/05/24	12	127.46	5	126.90	128.50	7	9,433	0.07%
2018/05/23	14	127.50	11	128.59	129.50	3	9,415	0.03%
2018/05/22	4	124.00	18	124.53	126.00	-14	9,413	-0.15%
2018/05/21	7	123.57	11	122.27	124.00	-4	9,527	-0.04%
2018/05/18	20	120.20	37	122.12	122.00	-17	9,512	-0.18%
2018/05/17	6	117.67	28	119.02	118.50	-22	9,496	-0.23%
2018/05/16	18	113.42	45.1	113.51	114.00	-27.1	9,388	-0.29%
2018/05/15	12	109.38	3	112.33	111.50	9	9,434	0.10%
2018/05/14	5	104.50	19	107.87	110.50	-14	9,535	-0.15%
2018/05/11	4	102.00	4	101.88	102.50	0	9,540	0.00%
2018/05/10	13	104.46	13	103.65	103.00	0	9,565	0.00%
2018/05/09	6	100.37	48	100.10	100.00	-42	9,583	-0.44%
2018/05/08	3	98.43	1	98.90	98.40	2	9,656	0.02%
2018/05/07	8	99.79	11	99.87	99.10	-3	10,020	-0.03%
2018/05/04	2	97.00	1	98.20	97.40	1	10,229	0.01%
2018/05/03	1	97.40	22	97.82	97.00	-21	10,257	-0.20%
2018/05/02	0	0.00	1	94.10	94.10	-1	10,254	-0.01%
2018/04/27	26	92.54	19	93.02	93.60	7	10,629	0.07%
2018/04/26	4	89.38	5	91.60	90.20	-1	10,666	-0.01%
2018/04/25	14	89.44	5	90.12	88.90	9	10,648	0.08%
2018/04/24	25	92.98	4	94.18	92.00	21	10,764	0.20%
2018/04/23	3	95.63	1	96.30	96.00	2	10,927	0.02%
2018/04/20	1	94.90	6	94.77	95.20	-5	11,056	-0.05%
2018/04/19	18	95.61	19	96.69	95.00	-1	11,030	-0.01%
2018/04/18	7	94.86	3	94.07	94.00	4	11,033	0.04%
2018/04/17	25	93.36	14	94.71	95.00	11	11,163	0.10%
2018/04/16	28	96.55	2	95.90	95.80	26	11,113	0.23%
2018/04/13	31	101.03	43	103.50	100.50	-12	11,069	-0.11%
2018/04/12	1	101.00	4	100.50	100.50	-3	11,138	-0.03%
2018/04/11	0	0.00	8	100.14	100.50	-8	11,284	-0.07%
2018/04/10	2	98.85	1	98.60	98.60	1	11,379	0.01%
2018/04/09	4	100.30	2	101.50	99.30	2	11,681	0.02%
2018/04/03	4	100.73	2	100.50	101.50	2	11,672	0.02%
2018/04/02	0	0.00	38	101.13	101.50	-38	11,801	-0.32%
2018/03/31	7	95.80	3.3	95.35	95.20	3.7	11,346	0.03%
2018/03/30	17	97.21	10	97.95	95.60	7	11,347	0.06%
2018/03/29	53	98.45	3	98.37	97.70	50	11,124	0.45%
2018/03/28	16	97.98	1	97.40	97.80	15	11,032	0.14%
2018/03/27	37	99.18	63	99.53	98.50	-26	10,887	-0.24%
2018/03/26	9	96.08	59	95.48	97.30	-50	10,663	-0.47%
2018/03/23	15	91.51	7	91.23	90.10	8	10,453	0.08%
2018/03/22	10	93.80	29	94.42	94.50	-19	10,400	-0.18%
2018/03/21	13	90.18	27	92.00	92.80	-14	10,257	-0.14%
2018/03/20	3	88.90	6	89.57	89.00	-3	10,117	-0.03%
2018/03/19	24	89.85	3	89.87	89.50	21	10,118	0.21%
2018/03/16	4.1	91.09	0	0.00	90.50	4.1	10,112	0.04%
2018/03/15	4	91.13	14	90.81	90.80	-10	10,092	-0.10%
2018/03/14	15	88.99	2	90.15	89.00	13	10,066	0.13%
2018/03/13	13	89.69	1.8	90.32	89.30	11.2	10,089	0.11%
2018/03/12	12	90.08	8	90.41	90.00	4	10,033	0.04%
2018/03/09	23	89.58	15	90.17	90.10	8	9,985	0.08%
2018/03/08	33	91.93	19	93.34	90.10	14	9,970	0.14%
2018/03/07	31	90.14	76.3	89.92	90.90	-45.3	9,746	-0.46%
2018/03/06	4	87.05	4	87.50	87.20	0	9,466	0.00%
2018/03/05	17	86.76	6	86.88	86.00	11	9,477	0.12%
2018/03/02	19	87.22	8	87.83	87.10	11	9,455	0.12%
2018/03/01	4	86.50	33	88.28	89.90	-29	9,371	-0.31%
2018/02/27	14	85.89	6	87.35	85.50	8	9,187	0.09%
2018/02/26	1	87.70	4	88.38	87.50	-3	9,155	-0.03%
2018/02/23	9	86.42	8	86.73	86.00	1	9,145	0.01%
2018/02/22	37	85.41	14	85.97	85.00	23	9,121	0.25%
2018/02/21	25	89.65	42	89.92	89.20	-17	9,026	-0.19%
2018/02/12	10	85.74	4	86.73	85.40	6	8,845	0.07%
2018/02/09	51	86.33	25	86.84	85.40	26	8,839	0.29%
2018/02/08	10	88.13	11	88.25	88.10	-1	8,628	-0.01%
2018/02/07	20	87.35	6	88.23	87.40	14	8,567	0.16%
2018/02/06	53	83.40	138	83.51	83.90	-85	8,403	-1.01%	大賣/
2018/02/05	10	89.06	6	89.68	89.90	4	8,273	0.05%
2018/02/02	7	94.90	6	94.63	94.60	1	8,248	0.01%
2018/02/01	22	96.32	19	96.00	94.70	3	8,603	0.03%
2018/01/31	3	96.73	4	97.50	96.30	-1	8,544	-0.01%
2018/01/30	28.1	99.07	8	98.10	96.70	20.1	8,430	0.24%
2018/01/29	6	100.67	38	102.22	104.50	-32	8,080	-0.40%
2018/01/26	6	94.92	1	95.40	95.40	5	7,808	0.06%
2018/01/25	14	92.78	19	93.02	93.40	-5	7,751	-0.06%
2018/01/24	34	94.23	95	94.85	92.40	-61	7,673	-0.79%
2018/01/23	2	90.35	4	90.83	90.60	-2	7,387	-0.03%
2018/01/22	2	87.90	6	89.37	89.80	-4	7,331	-0.05%
2018/01/19	11	90.39	1	90.80	90.00	10	7,290	0.14%
2018/01/18	23	90.70	4	90.40	89.90	19	7,214	0.26%
2018/01/17	17	92.31	26	92.51	92.30	-9	7,074	-0.13%
2018/01/16	6	87.30	17	90.06	89.90	-11	6,985	-0.16%
2018/01/12	4	88.08	7	87.73	87.60	-3	7,214	-0.04%
2018/01/11	2	88.00	14.2	88.48	89.60	-12.2	7,229	-0.17%
2018/01/10	3	85.73	9	86.88	85.10	-6	7,200	-0.08%
2018/01/09	5	87.18	5	88.24	88.10	0	7,464	0.00%
2018/01/08	22	89.05	16	89.89	88.70	6	7,671	0.08%
2018/01/05	7	87.84	4	86.53	88.60	3	7,558	0.04%
2018/01/04	23	86.64	67	86.21	86.20	-44	7,414	-0.59%
2018/01/03	72	85.00	202	85.29	85.00	-130	7,211	-1.80%	大賣/鉅額交易
2018/01/02	10	79.10	23	79.43	79.90	-13	6,802	-0.19%