台勝科 (3532)-新光-台中券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
176.5
漲跌
▲1.0
漲幅
+0.57%
成交量
1,213張
產業
上市半導體類股
662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

台勝科 (3532)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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	177.00	1	176.50	176.50	0	1,310	0.00%
2024/04/25	7.1	177.21	3	176.50	175.50	4.1	1,304	0.32%
2024/04/24	14.1	176.40	19.6	176.67	177.50	-5.5	1,292	-0.43%
2024/04/23	1	171.00	4	171.00	171.00	-3	1,264	-0.24%
2024/04/22	2	164.75	2	167.25	165.50	0	1,259	0.00%
2024/04/19	27.4	167.75	2	166.75	164.50	25.4	1,252	2.02%
2024/04/18	2	172.71	5.2	173.62	174.00	-3.2	1,229	-0.26%
2024/04/17	5	168.00	2.1	167.69	169.50	2.9	1,227	0.24%
2024/04/16	3.6	165.36	5.5	164.14	165.00	-1.9	1,228	-0.15%
2024/04/15	0.5	170.07	0.4	170.71	171.00	0.2	1,229	0.01%
2024/04/12	1	172.50	5.4	173.09	174.50	-4.4	1,220	-0.36%
2024/04/11	0	0.00	3.2	172.98	173.00	-3.2	1,212	-0.26%
2024/04/10	5	171.00	14.3	172.97	173.00	-9.3	1,220	-0.76%
2024/04/09	1.3	169.38	2	172.00	169.00	-0.7	1,222	-0.06%
2024/04/08	6.2	169.71	0.1	168.50	170.50	6.1	1,232	0.49%
2024/04/03	0.2	169.67	1	169.00	170.00	-0.9	1,252	-0.07%
2024/04/02	4.2	168.23	2	168.00	168.00	2.2	1,296	0.17%
2024/04/01	3.3	166.98	1	168.00	168.50	2.3	1,455	0.15%
2024/03/29	0.1	167.00	8	165.62	166.50	-7.9	1,502	-0.53%
2024/03/28	2	165.00	2	165.00	164.50	0	1,545	0.00%
2024/03/27	1.1	163.96	2	164.75	165.00	-0.9	1,599	-0.06%
2024/03/26	5.5	163.98	6.1	165.64	163.50	-0.6	1,712	-0.03%
2024/03/25	4.2	168.16	2	168.26	168.00	2.2	1,987	0.11%
2024/03/22	12.2	168.39	16.6	167.95	168.00	-4.4	2,089	-0.21%
2024/03/21	8.1	165.31	2	164.50	165.50	6.1	2,217	0.27%
2024/03/20	10.2	164.10	3	165.00	161.00	7.2	2,458	0.29%
2024/03/19	2.1	163.52	4.2	163.86	163.00	-2.1	2,457	-0.08%
2024/03/18	2.1	159.26	1	159.50	160.00	1.1	2,461	0.04%
2024/03/15	5.1	161.63	0	0.00	160.50	5.1	2,543	0.20%
2024/03/14	2	165.25	5	164.10	164.50	-3	2,539	-0.12%
2024/03/13	11.2	164.37	2.7	162.98	162.50	8.5	2,604	0.33%
2024/03/12	1	165.50	3.3	164.71	166.00	-2.3	2,580	-0.09%
2024/03/11	3.1	162.00	1.4	163.18	161.50	1.7	2,563	0.07%
2024/03/08	25.8	167.29	37.1	166.68	162.50	-11.3	2,551	-0.44%
2024/03/07	14	162.50	14.1	162.39	161.00	-0.1	2,438	0.00%
2024/03/06	1	158.03	0	0.00	158.00	1	2,418	0.04%
2024/03/05	0	159.50	1	160.00	159.00	-1	2,462	-0.04%
2024/03/04	0	0.00	2	158.25	159.00	-2	2,476	-0.08%
2024/03/01	0	0.00	2	156.50	157.00	-2	2,491	-0.08%
2024/02/29	2	156.26	1	156.50	156.50	1	2,489	0.04%
2024/02/27	2.1	158.51	6.2	158.34	157.50	-4.1	2,494	-0.16%
2024/02/26	3	160.50	1	162.50	161.00	2	2,496	0.08%
2024/02/23	1.1	160.56	2	161.50	160.50	-0.9	2,495	-0.04%
2024/02/22	3	159.16	4	157.63	160.00	-1	2,501	-0.04%
2024/02/20	2	155.00	1.3	155.50	155.50	0.7	2,495	0.03%
2024/02/19	3	155.50	2.1	156.00	156.00	0.9	2,496	0.03%
2024/02/16	9.1	153.45	1	154.50	154.00	8.1	2,506	0.32%
2024/02/15	2	158.00	17.1	158.38	156.50	-15.1	2,488	-0.61%
2024/02/05	16	162.13	8.1	159.83	161.00	7.9	2,477	0.32%
2024/02/02	0	0.00	2	161.75	161.50	-2	2,486	-0.08%
2024/02/01	3	160.67	0	162.00	161.50	3	2,489	0.12%
2024/01/31	5	164.10	1	162.50	162.00	4	2,525	0.16%
2024/01/30	1	163.50	4	163.63	163.50	-3	2,532	-0.12%
2024/01/29	0.1	163.00	0	0.00	165.00	0.1	2,555	0.00%
2024/01/26	0	162.00	1	163.00	163.00	-1	2,554	-0.04%
2024/01/25	3	164.83	4	164.75	164.50	-1	2,558	-0.04%
2024/01/24	4.1	165.50	8	164.19	164.50	-3.9	2,579	-0.15%
2024/01/23	4	160.00	1	161.00	161.00	3	2,560	0.12%
2024/01/22	0	0.00	2.6	161.99	161.50	-2.6	2,549	-0.10%
2024/01/19	0.2	159.00	1	160.00	160.00	-0.9	2,552	-0.03%
2024/01/18	1	155.50	1	158.00	158.00	0	2,552	0.00%
2024/01/17	9.4	158.05	3	159.99	158.50	6.4	2,545	0.25%
2024/01/16	0.2	162.50	3	161.83	162.00	-2.8	2,524	-0.11%
2024/01/15	2	163.50	1	164.50	164.50	1	2,515	0.04%
2024/01/12	1	163.50	2	163.50	163.00	-1	2,511	-0.04%
2024/01/11	10.1	165.84	3	166.67	165.00	7.1	2,511	0.28%
2024/01/10	1	163.00	0	0.00	163.50	1	2,505	0.04%
2024/01/09	13	164.69	0	0.00	163.50	13	2,502	0.52%
2024/01/08	1	163.50	0	0.00	164.00	1	2,494	0.04%
2024/01/05	2	164.00	2	163.75	164.00	0	2,504	0.00%
2024/01/04	14	166.04	16	166.03	164.50	-2	2,509	-0.08%
2024/01/03	5	167.00	2.4	166.79	166.50	2.6	2,505	0.10%
2024/01/02	4.1	167.51	1.3	168.27	167.00	2.8	2,491	0.11%
2023/12/29	4	169.01	13	168.96	168.50	-9	2,473	-0.36%
2023/12/28	14.1	171.79	24.7	172.27	171.50	-10.6	2,447	-0.43%
2023/12/27	71.2	173.96	26	172.73	172.00	45.2	2,397	1.88%
2023/12/26	15	191.20	9	189.28	189.00	6	2,237	0.27%
2023/12/25	13.5	190.10	10.7	189.32	190.00	2.8	2,181	0.13%
2023/12/22	34.2	186.38	33	186.27	188.00	1.2	2,126	0.06%
2023/12/21	13.1	186.55	21	187.40	189.00	-7.9	2,068	-0.38%
2023/12/20	51.5	190.64	66.6	190.04	184.00	-15	1,945	-0.77%
2023/12/19	19.1	181.67	16.1	179.91	184.00	3	1,654	0.18%
2023/12/18	62.3	183.87	44	182.89	180.50	18.2	1,542	1.18%
2023/12/15	42.6	177.39	111.5	178.59	183.50	-68.9	1,366	-5.04%	大賣/
2023/12/14	11.1	164.38	2.2	165.02	167.00	8.9	1,108	0.80%
2023/12/13	4	163.13	13.4	164.37	163.50	-9.4	1,085	-0.87%
2023/12/12	35	166.79	44	165.90	165.00	-9	1,071	-0.84%
2023/12/11	2.1	160.50	27	161.06	161.00	-25	990	-2.52%
2023/12/08	9	163.28	25.4	163.01	160.50	-16.4	989	-1.65%
2023/12/07	12	156.83	0	0.00	155.50	12	910	1.32%
2023/12/06	2.1	157.05	1	158.00	157.50	1.1	906	0.12%
2023/12/05	5	156.90	0	0.00	156.00	5	901	0.55%
2023/12/04	5.1	159.20	17.1	159.06	159.00	-12	894	-1.34%
2023/12/01	3.3	162.52	18	162.03	162.00	-14.7	882	-1.67%
2023/11/30	20.1	164.17	19	163.03	164.00	1.1	874	0.13%
2023/11/29	25	159.88	10	160.85	160.00	15	833	1.79%
2023/11/28	6.1	157.36	4	157.63	159.00	2.1	820	0.26%
2023/11/27	19	154.21	2	153.50	153.50	17	803	2.12%
2023/11/24	4	155.75	1	156.00	155.00	3	805	0.37%
2023/11/22	0	0.00	1	154.03	154.00	-1	794	-0.13%
2023/11/21	7	155.86	1	154.50	154.50	6	785	0.76%
2023/11/20	7.1	157.78	1	159.50	157.00	6.1	768	0.79%
2023/11/17	0.2	159.50	5.1	159.29	159.00	-4.9	759	-0.64%
2023/11/16	0	0.00	1	158.00	157.50	-1	754	-0.13%
2023/11/15	6.1	158.07	4	157.50	157.00	2.1	750	0.27%
2023/11/14	2	158.00	0	158.00	158.00	2	742	0.27%
2023/11/13	2	161.50	0	0.00	158.50	2	742	0.27%
2023/11/10	2	160.00	7	159.07	160.00	-5	748	-0.67%
2023/11/09	1	158.00	2	158.00	157.50	-1	740	-0.13%
2023/11/08	5.2	156.54	4	155.75	156.50	1.1	752	0.15%
2023/11/07	3.3	159.98	1	161.00	160.50	2.3	724	0.32%
2023/11/06	2.1	161.09	6.4	160.28	161.00	-4.2	728	-0.58%
2023/11/03	0	0.00	20	156.50	156.50	-20	721	-2.78%
2023/11/02	1	156.50	2	156.75	156.50	-1	731	-0.14%
2023/11/01	5	157.40	4.5	156.91	155.50	0.5	746	0.07%
2023/10/31	1	156.00	3.1	155.81	155.50	-2.1	726	-0.28%
2023/10/30	0	0.00	4.1	155.50	155.00	-4.1	745	-0.55%
2023/10/27	0	0.00	1.3	154.96	155.00	-1.3	750	-0.17%
2023/10/26	0.2	152.50	0	0.00	152.00	0.2	773	0.03%
2023/10/25	0.1	153.50	0	154.00	154.00	0.1	782	0.01%
2023/10/24	0	0.00	3.2	150.50	153.50	-3.2	835	-0.38%
2023/10/23	0.2	151.00	0.2	153.50	152.00	0	845	0.00%
2023/10/20	1.2	149.42	0.1	151.00	151.50	1.1	886	0.13%
2023/10/19	1	151.50	2	152.50	151.50	-1	895	-0.11%
2023/10/18	2	153.25	1.1	155.88	153.50	0.9	909	0.10%
2023/10/17	1	153.00	0.2	154.74	153.00	0.8	904	0.09%
2023/10/16	5	153.00	0.3	153.50	152.50	4.7	923	0.51%
2023/10/13	0	0.00	7	156.07	155.50	-7	944	-0.74%
2023/10/12	3	154.17	5	153.90	153.50	-2	964	-0.21%
2023/10/11	1	153.00	4.4	153.68	153.00	-3.4	1,007	-0.34%
2023/10/06	1	150.50	6.1	149.67	150.50	-5.1	1,020	-0.50%
2023/10/05	2	148.50	0	0.00	149.00	2	1,058	0.19%
2023/10/04	2	148.50	2	146.51	148.50	0	1,087	0.00%
2023/10/03	0	0.00	1.3	148.31	148.00	-1.3	1,096	-0.12%
2023/10/02	5	146.00	3	146.83	147.50	2	1,102	0.18%
2023/09/28	0	0.00	1	143.50	143.50	-1	1,105	-0.09%
2023/09/26	2	144.00	5	143.20	143.00	-3	1,146	-0.26%
2023/09/21	2	143.00	0	0.00	142.50	2	1,173	0.17%
2023/09/20	1	145.50	0	146.50	145.50	1	1,187	0.08%
2023/09/19	0	0.00	1.2	146.92	146.00	-1.2	1,230	-0.10%
2023/09/18	0	0.00	3	148.84	148.50	-3	1,235	-0.24%
2023/09/15	0.1	149.00	0.4	149.39	150.00	-0.3	1,243	-0.02%
2023/09/14	2	149.75	11	148.59	149.50	-9	1,244	-0.72%
2023/09/13	9	147.78	11.1	148.18	148.50	-2.1	1,249	-0.17%
2023/09/12	15.4	147.13	2	145.00	146.50	13.4	1,269	1.06%
2023/09/11	0	144.00	0	0.00	143.50	0	1,308	0.00%
2023/09/08	2.1	143.77	1	144.50	143.50	1.1	1,363	0.08%
2023/09/07	1	144.50	3	146.00	145.00	-2	1,394	-0.14%
2023/09/06	1	145.01	1	145.50	145.00	0	1,401	0.00%
2023/09/05	0	147.00	0	0.00	146.50	0	1,429	0.00%
2023/09/04	7	146.00	6	146.17	146.00	1	1,465	0.07%
2023/09/01	1	145.54	1	147.00	145.50	0	1,555	0.00%
2023/08/31	1	144.50	1	145.50	144.00	0	1,576	0.00%
2023/08/30	0.1	143.00	8	142.63	143.00	-8	1,612	-0.49%
2023/08/29	2	140.50	1	139.50	140.00	1	1,685	0.06%
2023/08/28	2	141.00	6	141.50	141.50	-4	1,714	-0.23%
2023/08/24	0	141.50	0.1	141.00	140.50	-0.1	1,902	-0.01%
2023/08/23	0	0.00	1	139.50	140.00	-1	1,920	-0.05%
2023/08/22	1	138.50	0	0.00	138.00	1	1,935	0.05%
2023/08/21	1	138.50	0.2	139.00	138.00	0.8	1,938	0.04%
2023/08/18	4.2	138.76	1	138.00	138.00	3.2	1,939	0.17%
2023/08/17	2	140.00	0	0.00	140.50	2	1,936	0.10%
2023/08/16	0	0.00	2	138.50	138.50	-2	1,934	-0.10%
2023/08/15	2	138.51	0	0.00	139.00	2	1,928	0.10%
2023/08/14	14.4	138.37	4	140.25	140.00	10.4	1,928	0.54%
2023/08/11	17	144.74	0	0.00	143.50	17	1,919	0.89%
2023/08/10	4.3	145.54	8.5	145.71	146.50	-4.2	1,909	-0.22%
2023/08/09	4.2	145.80	2	146.50	145.00	2.2	1,902	0.11%
2023/08/08	10.6	148.24	2	148.00	147.50	8.6	1,887	0.46%
2023/08/07	8	150.81	3.3	150.86	150.50	4.7	1,882	0.25%
2023/08/04	2	153.01	1.1	153.98	153.00	1	1,874	0.05%
2023/08/02	44.9	155.88	5.2	153.59	153.00	39.7	1,871	2.12%
2023/08/01	3.3	159.65	2	160.75	159.50	1.3	1,847	0.07%
2023/07/31	6.4	162.65	7	163.00	159.50	-0.6	1,842	-0.03%
2023/07/28	1.1	164.44	18.2	164.03	164.00	-17	1,812	-0.94%
2023/07/27	23.1	163.18	4	165.88	162.50	19.1	1,807	1.05%
2023/07/26	27.3	163.89	4.5	164.11	162.00	22.8	1,764	1.29%
2023/07/25	13.4	163.44	14	162.71	164.00	-0.6	1,760	-0.03%
2023/07/24	18	157.95	5	158.50	158.50	13	1,740	0.75%
2023/07/21	8	158.13	8	158.88	159.50	0	1,773	0.00%
2023/07/20	5.1	161.62	1	163.50	161.50	4.1	1,797	0.23%
2023/07/19	11	165.00	15	165.90	161.50	-4	1,795	-0.22%
2023/07/18	14	163.79	7	162.93	165.50	7	1,785	0.39%
2023/07/17	28.2	165.95	4	166.13	164.50	24.2	1,782	1.36%
2023/07/14	11.6	166.93	16	167.41	169.00	-4.4	1,772	-0.25%
2023/07/13	12.1	163.85	9.1	165.25	161.50	3	1,733	0.17%
2023/07/12	15.6	164.12	7	164.50	164.00	8.6	1,702	0.51%
2023/07/11	4	158.50	9	158.56	158.50	-5	1,663	-0.30%
2023/07/10	5	160.50	1	160.50	160.50	4	1,653	0.24%
2023/07/07	17.1	159.53	0	0.00	160.00	17.1	1,656	1.03%
2023/07/06	4	161.38	7	162.43	161.00	-3	1,657	-0.18%
2023/07/05	16.1	162.56	2	163.25	161.00	14.1	1,658	0.85%
2023/07/04	3.2	165.50	17.5	166.27	164.00	-14.3	1,646	-0.87%
2023/07/03	0.1	169.00	2	168.50	168.00	-1.9	1,652	-0.12%
2023/06/30	1	166.98	0	0.00	167.50	1	1,664	0.06%
2023/06/29	1.1	165.12	1.3	166.85	166.00	-0.3	1,671	-0.01%
2023/06/28	2	169.00	1	168.50	167.00	1	1,679	0.06%
2023/06/27	11.7	168.84	18	169.00	167.50	-6.4	1,687	-0.38%
2023/06/26	8	164.56	5.3	164.20	164.00	2.7	1,660	0.16%
2023/06/21	3	163.00	1	162.50	163.50	2	1,715	0.12%
2023/06/20	2.2	165.71	6	166.41	165.00	-3.9	1,761	-0.22%
2023/06/19	1.1	168.46	4	168.38	168.00	-3	1,804	-0.16%
2023/06/16	17.6	166.15	9	165.94	166.50	8.6	1,827	0.47%
2023/06/15	16.4	168.88	14.8	169.48	168.00	1.6	1,826	0.09%
2023/06/14	8.1	164.91	8.4	166.34	167.50	-0.3	1,892	-0.02%
2023/06/13	6.3	162.75	10	162.35	163.50	-3.7	1,928	-0.19%
2023/06/12	3.1	158.50	4	158.25	158.00	-0.9	1,926	-0.05%
2023/06/09	10.2	157.41	10	158.50	159.00	0.2	1,941	0.01%
2023/06/08	8.2	156.93	6	158.67	158.00	2.2	1,931	0.11%
2023/06/07	28.5	156.46	14.1	156.62	157.50	14.4	1,933	0.74%
2023/06/06	1	164.98	3.1	164.03	165.00	-2	1,907	-0.11%
2023/06/05	2.5	166.17	3	165.83	165.00	-0.5	2,015	-0.02%
2023/06/02	14	167.64	8.1	168.24	168.50	5.9	1,985	0.30%
2023/06/01	5	162.70	3	163.66	163.50	2	1,922	0.10%
2023/05/31	8.1	164.74	11	164.32	166.00	-2.9	1,898	-0.15%
2023/05/30	17.3	165.10	37	163.80	164.50	-19.7	1,849	-1.06%
2023/05/29	1	156.00	5	156.60	157.00	-4	1,725	-0.23%
2023/05/26	3	154.33	2	153.75	153.00	1	1,712	0.06%
2023/05/25	0	0.00	5	151.40	151.00	-5	1,706	-0.29%
2023/05/23	0	0.00	1	152.00	151.50	-1	1,736	-0.06%
2023/05/22	11	150.05	2	149.75	150.00	9	1,737	0.52%
2023/05/19	1	150.00	1	150.00	150.00	0	1,735	0.00%
2023/05/18	4	150.88	6	151.00	151.00	-2	1,739	-0.12%
2023/05/17	3	147.17	5	148.40	148.50	-2	1,740	-0.11%
2023/05/15	1	144.02	0	145.50	145.00	1	1,735	0.06%
2023/05/11	7.1	144.15	2	145.00	144.50	5.1	1,752	0.29%
2023/05/10	4.1	145.77	5	146.00	146.00	-0.9	1,766	-0.05%
2023/05/09	7	151.00	3	149.50	149.50	4	1,765	0.23%
2023/05/08	5	151.70	9	152.00	151.50	-4	1,788	-0.22%
2023/05/05	1	149.50	1	149.50	150.00	0	1,837	0.00%
2023/05/04	2	147.75	0	0.00	147.00	2	1,866	0.11%
2023/05/02	0.1	149.50	1	151.50	150.50	-0.9	1,879	-0.05%
2023/04/28	3	148.67	5	147.60	149.00	-2	1,894	-0.11%
2023/04/27	3	146.67	1	147.00	144.50	2	1,886	0.11%
2023/04/26	5	142.30	9	141.67	145.00	-4	1,866	-0.21%
2023/04/25	7.1	147.92	12	147.04	145.50	-4.9	1,830	-0.27%
2023/04/24	3	152.00	0	0.00	152.50	3	1,798	0.17%
2023/04/21	5	151.70	1	151.50	151.50	4	1,797	0.22%
2023/04/20	5	153.39	3.1	152.98	151.00	1.9	1,799	0.11%
2023/04/19	7.2	156.14	4	155.75	154.50	3.2	1,798	0.18%
2023/04/18	14	160.86	7	159.93	159.00	7	1,781	0.39%
2023/04/17	2	161.50	0	0.00	161.50	2	1,773	0.11%
2023/04/14	2	159.50	3	161.17	161.50	-1	1,771	-0.06%
2023/04/13	11.3	159.96	2	159.00	158.50	9.3	1,776	0.52%
2023/04/12	10	161.80	4	162.13	162.50	6	1,777	0.34%
2023/04/11	5	162.10	0	0.00	162.00	5	1,773	0.28%
2023/04/10	4	162.00	2	163.00	162.50	2	1,785	0.11%
2023/04/07	3	160.83	3	161.00	161.50	0	1,782	0.00%
2023/04/06	9.1	164.49	1	167.00	160.50	8.1	1,780	0.45%
2023/03/31	2	167.25	4	166.88	166.00	-2	1,766	-0.11%
2023/03/30	5	164.40	1	164.50	165.00	4	1,752	0.23%
2023/03/29	3	163.33	4	164.50	162.50	-1	1,752	-0.06%
2023/03/28	3.1	165.12	5	164.50	164.00	-1.9	1,753	-0.11%
2023/03/27	3	167.18	1	169.00	168.50	2	1,732	0.12%
2023/03/24	26	173.25	22	170.48	170.00	4	1,732	0.23%
2023/03/23	9	171.22	31.1	171.58	171.50	-22.1	1,683	-1.31%
2023/03/22	19.2	169.51	12	169.54	170.00	7.2	1,637	0.44%
2023/03/21	7.1	166.67	9	167.33	165.50	-1.9	1,595	-0.12%
2023/03/20	4	163.75	6	165.08	166.00	-2	1,570	-0.13%
2023/03/17	37.2	167.26	31.2	166.57	165.00	6	1,563	0.39%
2023/03/16	22.2	164.96	19.1	165.11	165.50	3.1	1,467	0.21%
2023/03/15	7	161.86	14.2	162.23	161.00	-7.2	1,405	-0.51%
2023/03/14	5	158.40	3	159.83	158.50	2	1,418	0.14%
2023/03/13	4.2	154.69	4.3	154.96	156.00	-0.1	1,422	-0.01%
2023/03/10	12	160.92	11	160.91	159.00	1	1,416	0.07%
2023/03/09	19.5	166.67	10	166.65	165.50	9.5	1,433	0.66%
2023/03/08	26.2	163.89	40	162.02	165.50	-13.9	1,402	-0.99%
2023/03/07	1	155.00	4	155.63	155.50	-3	1,372	-0.22%
2023/03/06	7	153.71	2	154.25	154.50	5	1,387	0.36%
2023/03/02	1	149.50	0.3	149.00	150.00	0.7	1,505	0.05%
2023/03/01	7	148.86	10.3	146.41	150.00	-3.3	1,512	-0.22%
2023/02/24	8	151.56	5	152.50	151.00	3	1,518	0.20%
2023/02/23	2	151.50	5	152.50	152.50	-3	1,528	-0.20%
2023/02/22	4	151.13	3	150.83	150.50	1	1,543	0.07%
2023/02/21	1	157.00	3	156.00	155.50	-2	1,551	-0.13%
2023/02/20	1	153.50	1	156.00	156.50	0	1,586	0.00%
2023/02/17	2	154.00	1	154.00	153.00	1	1,631	0.06%
2023/02/16	8	155.44	3	153.67	155.50	5	1,680	0.30%
2023/02/15	3	150.50	2	151.00	151.00	1	1,790	0.06%
2023/02/14	0	0.00	1	153.50	152.50	-1	1,829	-0.05%
2023/02/13	5	152.00	8	152.19	152.00	-3	1,884	-0.16%
2023/02/10	3	154.67	7	154.50	154.00	-4	1,927	-0.21%
2023/02/09	3.1	159.87	0	0.00	157.00	3.1	1,960	0.16%
2023/02/08	3	159.50	3	159.84	160.00	0	1,971	0.00%
2023/02/07	5	157.30	4.1	156.79	158.50	0.9	1,982	0.05%
2023/02/06	3.2	157.53	0	0.00	156.00	3.2	2,037	0.16%
2023/02/03	4.1	161.39	2.2	164.35	163.00	1.8	2,033	0.09%
2023/02/02	2	159.75	11.1	161.04	161.50	-9.1	2,006	-0.45%
2023/02/01	4	155.25	9.1	155.23	156.00	-5.1	2,010	-0.26%
2023/01/31	0.1	155.00	3	154.33	155.50	-2.9	2,087	-0.14%
2023/01/30	10.1	153.25	4	152.39	152.50	6.1	2,114	0.29%
2023/01/17	1	148.00	1	149.50	149.50	0	2,134	0.00%
2023/01/16	0	0.00	1	150.00	149.00	-1	2,191	-0.05%
2023/01/13	9	148.89	1	150.00	148.50	8	2,216	0.36%
2023/01/12	2	149.23	0	0.00	147.00	2	2,286	0.09%
2023/01/11	1	149.00	1	150.00	149.50	0	2,302	0.00%
2023/01/10	0	149.75	4.2	148.45	149.00	-4.2	2,337	-0.18%
2023/01/09	2	147.08	5	148.90	150.50	-3	2,362	-0.13%
2023/01/06	1	145.00	2	143.00	145.00	-1	2,379	-0.04%
2023/01/05	4.3	142.35	2	144.25	142.50	2.3	2,429	0.09%
2023/01/04	3	140.17	2	140.75	141.50	1	2,460	0.04%
2023/01/03	2	139.75	1	139.50	140.00	1	2,509	0.04%
2022/12/30	1	138.00	1	140.50	136.00	0	2,510	0.00%
2022/12/28	5.1	139.10	0	0.00	136.50	5.1	2,557	0.20%
2022/12/27	2	143.00	2	143.75	143.50	0	2,578	0.00%
2022/12/26	0	0.00	1	142.00	141.00	-1	2,607	-0.04%
2022/12/23	6.1	141.43	5	142.50	142.00	1.1	2,650	0.04%
2022/12/22	3	145.83	1	147.00	145.00	2	2,673	0.07%
2022/12/21	0	145.50	0	0.00	144.50	0	2,718	0.00%
2022/12/20	3.2	143.67	1	144.50	143.50	2.2	2,774	0.08%
2022/12/19	1	151.49	1	151.50	151.00	0	2,825	0.00%
2022/12/16	1.1	150.10	5	150.00	152.00	-3.9	2,859	-0.14%
2022/12/15	2	154.49	1	154.51	153.50	1	2,868	0.04%
2022/12/14	7	154.14	6	154.92	155.00	1	2,882	0.04%
2022/12/12	0	0.00	2	150.25	152.00	-2	2,897	-0.07%
2022/12/09	0	153.00	0	0.00	152.00	0	2,913	0.00%
2022/12/08	0.5	153.56	0	0.00	153.50	0.5	2,929	0.02%
2022/12/07	3	152.51	2	155.99	152.00	1	2,954	0.03%
2022/12/06	3.1	158.72	1	160.00	157.00	2.1	2,970	0.07%
2022/12/05	5	165.50	4	164.88	165.50	1	2,972	0.03%
2022/12/02	0	0.00	1	161.50	162.00	-1	2,989	-0.03%
2022/12/01	14.1	161.04	13	161.23	160.00	1.1	3,009	0.04%
2022/11/30	7	156.21	35	156.59	157.00	-28	3,003	-0.93%
2022/11/29	29.1	155.04	7	155.72	154.50	22.1	3,021	0.73%
2022/11/28	8	163.88	3	164.50	164.00	5	2,951	0.17%
2022/11/25	27	168.41	15.3	168.92	166.50	11.8	2,986	0.39%
2022/11/24	12.5	170.30	26	170.98	172.00	-13.5	2,977	-0.45%
2022/11/23	3	165.50	1	167.00	164.50	2	2,935	0.07%
2022/11/22	3	164.00	0	165.00	165.50	3	2,973	0.10%
2022/11/21	2	166.97	2	167.25	165.50	0	3,003	0.00%
2022/11/18	9	164.56	0	0.00	164.00	9	3,047	0.30%
2022/11/17	3	165.17	4	167.13	167.50	-1	3,058	-0.03%
2022/11/16	14	165.39	15	166.13	167.00	-1	3,061	-0.03%
2022/11/15	17	166.21	194	166.11	167.50	-177	3,052	-5.80%	大賣/鉅額交易
2022/11/14	24	161.88	25	163.14	164.50	-1	3,073	-0.03%
2022/11/11	27	166.72	31	166.35	163.50	-4	3,123	-0.13%
2022/11/10	7	158.71	5	159.30	158.50	2	3,083	0.06%
2022/11/09	1	157.90	2	156.27	157.00	-1	3,221	-0.03%
2022/11/08	8	154.56	10	155.95	153.00	-2	3,325	-0.06%
2022/11/07	7	151.64	3	152.67	151.50	4	3,364	0.12%
2022/11/04	1	147.00	3	149.33	150.50	-2	3,468	-0.06%
2022/11/03	4	148.00	8	147.50	148.50	-4	3,550	-0.11%
2022/11/02	12	146.75	14	146.18	145.50	-2	3,577	-0.06%
2022/11/01	8	145.50	3	144.50	144.50	5	3,572	0.14%
2022/10/31	3	144.33	8	144.63	145.50	-5	3,610	-0.14%
2022/10/28	9	140.56	8	141.31	140.50	1	3,620	0.03%
2022/10/27	7	144.93	22	144.84	145.50	-15	3,615	-0.41%
2022/10/26	31	137.69	13	140.04	139.00	18	3,593	0.50%
2022/10/25	165	138.72	18	140.28	137.50	147	3,576	4.11%	大買/鉅額交易
2022/10/24	4	140.63	7	141.36	139.50	-3	3,572	-0.08%
2022/10/21	7	135.43	6	136.42	134.00	1	3,597	0.03%
2022/10/20	19	139.55	12.2	138.65	137.00	6.8	3,638	0.19%
2022/10/19	3.2	140.41	5	141.10	139.00	-1.9	3,638	-0.05%
2022/10/18	6	140.00	7	140.07	139.50	-1	3,670	-0.03%
2022/10/17	4	138.38	10	136.20	139.00	-6	3,808	-0.16%
2022/10/14	10	136.00	26.1	136.98	139.00	-16.1	3,907	-0.41%
2022/10/13	19.1	129.50	14	130.82	126.50	5.1	4,037	0.13%
2022/10/12	13	132.58	8.1	134.24	134.00	4.9	4,053	0.12%
2022/10/11	18.1	133.96	7.5	133.73	132.50	10.6	4,073	0.26%
2022/10/07	2	143.50	2	143.75	143.00	0	4,102	0.00%
2022/10/06	3	144.67	3	146.00	146.50	0	4,149	0.00%
2022/10/05	9.1	146.33	9.1	148.02	144.00	0	4,184	0.00%
2022/10/04	9	142.33	1	143.00	144.00	8	4,191	0.19%
2022/10/03	5	138.20	9.2	139.02	139.00	-4.2	4,205	-0.10%
2022/09/30	2.2	135.41	3.4	135.59	137.00	-1.2	4,299	-0.03%
2022/09/29	5	136.90	5	139.31	135.00	0	4,369	0.00%
2022/09/28	6.1	138.73	1	146.77	135.50	5.1	4,441	0.11%
2022/09/27	9	141.39	7	140.86	144.50	2	4,492	0.04%
2022/09/26	4	146.88	8.1	147.50	144.00	-4.1	4,558	-0.09%
2022/09/23	9.2	158.68	3	161.33	154.50	6.2	4,650	0.13%
2022/09/22	10	158.79	0	160.50	161.00	10	4,696	0.21%
2022/09/21	4.3	159.50	0	0.00	159.50	4.3	4,756	0.09%
2022/09/20	3	164.33	4	165.00	163.00	-1	4,895	-0.02%
2022/09/19	8.2	163.77	2	164.50	162.50	6.2	4,983	0.12%
2022/09/16	4.1	167.90	2.5	166.70	166.50	1.6	5,061	0.03%
2022/09/15	7.2	171.30	1	174.00	169.50	6.2	5,174	0.12%
2022/09/14	15.2	169.84	14	172.32	174.00	1.2	5,280	0.02%
2022/09/13	4	176.63	6.2	177.69	176.50	-2.2	5,378	-0.04%
2022/09/12	1	179.00	20.3	176.57	177.00	-19.3	5,467	-0.35%
2022/09/08	9	170.17	14	169.39	171.00	-5	5,626	-0.09%
2022/09/07	4.1	164.81	6.1	165.68	165.50	-2	5,685	-0.03%
2022/09/06	13	168.15	8	169.25	166.50	5	5,733	0.09%
2022/09/05	18.2	168.29	14	169.75	168.00	4.2	5,818	0.07%
2022/09/02	10.2	175.51	2	175.25	174.50	8.2	5,894	0.14%
2022/09/01	24.4	176.33	7	176.36	173.00	17.4	6,029	0.29%
2022/08/31	11	177.09	16	179.25	183.00	-5	6,090	-0.08%
2022/08/30	5	175.10	9	175.39	178.00	-4	6,139	-0.07%
2022/08/29	14.4	170.61	10	171.30	171.00	4.4	6,249	0.07%
2022/08/26	5	184.30	17.1	186.03	181.00	-12.1	6,402	-0.19%
2022/08/25	20	184.30	18	183.86	183.00	2	6,562	0.03%
2022/08/24	9	180.22	8	179.88	178.00	1	6,619	0.02%
2022/08/23	3	178.31	5	177.90	179.00	-2	6,797	-0.03%
2022/08/22	4.2	179.75	7.1	179.37	177.50	-2.8	7,045	-0.04%
2022/08/19	15	185.20	19.1	185.92	183.50	-4.1	7,252	-0.06%
2022/08/18	15	179.89	11	179.23	183.00	4	7,339	0.05%
2022/08/17	14	185.29	8	185.31	183.00	6	7,423	0.08%
2022/08/16	38	187.32	38.1	188.04	185.50	-0.1	7,524	0.00%
2022/08/15	40	184.06	44.5	182.45	186.00	-4.5	7,476	-0.06%
2022/08/12	23.5	174.76	19	174.39	176.50	4.5	7,450	0.06%
2022/08/11	32.2	171.54	59	171.53	173.00	-26.8	7,652	-0.35%
2022/08/10	25.3	166.34	8	166.06	162.00	17.3	7,819	0.22%
2022/08/09	10	176.30	22.1	173.91	173.00	-12.1	8,115	-0.15%
2022/08/08	34.1	173.63	34.1	174.15	174.50	0	8,565	0.00%
2022/08/05	26.1	170.93	27.1	170.97	173.50	-1	8,735	-0.01%
2022/08/04	24	162.02	21	162.67	163.50	3	8,838	0.03%
2022/08/03	2	164.01	1	165.00	165.00	1	9,066	0.01%
2022/08/02	23.1	162.98	23.1	165.46	167.00	0	9,204	0.00%
2022/08/01	16	168.69	15	169.20	169.50	1	9,303	0.01%
2022/07/29	19	171.42	29	171.64	172.00	-10	9,459	-0.11%
2022/07/28	11	168.86	13	170.04	168.50	-2	9,627	-0.02%
2022/07/27	17	168.50	20.1	169.78	173.00	-3.1	9,699	-0.03%
2022/07/26	34.1	170.01	26	168.08	167.50	8.1	9,702	0.08%
2022/07/25	47	172.87	29	172.07	171.50	18	9,712	0.19%
2022/07/22	45.1	179.90	34.1	180.66	177.50	11	9,819	0.11%
2022/07/21	49	175.58	57.3	177.10	180.00	-8.3	9,807	-0.08%
2022/07/20	50.4	172.53	42.1	172.16	170.00	8.2	9,789	0.08%
2022/07/19	14	162.53	16.1	163.31	165.00	-2.1	9,737	-0.02%
2022/07/18	22	166.16	27	165.19	166.00	-5	9,823	-0.05%
2022/07/15	38	163.12	36	162.36	165.00	2	9,838	0.02%
2022/07/14	9	157.43	12	159.54	160.50	-3	9,894	-0.03%
2022/07/13	9	155.39	9	156.94	154.00	0	9,905	0.00%
2022/07/12	13.2	155.86	10	155.10	153.00	3.2	9,934	0.03%
2022/07/11	9.2	168.36	9	167.44	164.00	0.2	10,019	0.00%
2022/07/08	11	168.40	12	168.71	165.50	-1	10,062	-0.01%
2022/07/07	50	165.92	49	161.87	167.00	1	10,008	0.01%
2022/07/06	32.2	162.17	39	163.56	157.50	-6.8	9,944	-0.07%
2022/07/05	35.1	163.13	30.1	166.50	167.00	5	9,961	0.05%
2022/07/04	28.1	165.37	26	166.23	165.00	2.1	9,906	0.02%
2022/07/01	26	169.65	32	169.95	164.00	-6	9,873	-0.06%
2022/06/30	30.1	178.50	28	179.70	176.50	2.1	9,868	0.02%
2022/06/29	27	183.61	26.1	184.16	185.50	0.9	9,965	0.01%
2022/06/28	40.3	187.74	33	186.67	188.50	7.3	10,053	0.07%
2022/06/27	16.2	193.17	16	194.47	194.00	0.2	10,018	0.00%
2022/06/24	48	186.00	44.6	185.06	184.50	3.5	10,160	0.03%
2022/06/23	24.1	189.29	43.1	188.19	188.00	-19	10,236	-0.19%
2022/06/22	16.1	194.22	11	190.95	187.50	5.1	10,215	0.05%
2022/06/21	29	199.83	31	202.65	203.50	-2	10,153	-0.02%
2022/06/20	26.1	206.06	25	201.20	198.50	1.1	10,157	0.01%
2022/06/17	59.4	209.83	56	208.11	206.50	3.4	10,182	0.03%
2022/06/16	12.1	228.53	25.4	226.91	220.00	-13.4	10,130	-0.13%
2022/06/15	16.2	232.31	14	231.54	229.00	2.2	10,301	0.02%
2022/06/14	26.1	232.19	25	233.64	235.00	1	10,341	0.01%
2022/06/13	77.1	237.09	73	235.00	233.00	4.1	10,309	0.04%
2022/06/10	41.6	239.42	45	242.72	250.00	-3.4	10,277	-0.03%
2022/06/09	17.2	244.68	16	245.16	246.00	1.2	10,312	0.01%
2022/06/08	12.1	244.00	12.2	243.75	244.00	-0.2	10,249	0.00%
2022/06/07	31.1	245.49	14	246.50	242.50	17.1	10,242	0.17%
2022/06/06	49.2	258.98	30	257.60	253.50	19.2	10,140	0.19%
2022/06/02	30.2	263.40	47	264.38	265.00	-16.8	9,988	-0.17%
2022/06/01	26.2	257.36	20.1	257.25	259.00	6.1	9,830	0.06%
2022/05/31	56.1	258.35	50	258.90	259.50	6.1	9,742	0.06%
2022/05/30	29	252.98	31.7	253.54	254.50	-2.7	9,590	-0.03%
2022/05/27	36.2	241.16	49.1	242.13	244.50	-12.9	9,412	-0.14%
2022/05/26	36	230.99	40.2	231.63	232.00	-4.2	9,208	-0.05%
2022/05/25	28.2	226.21	32	226.25	229.50	-3.9	9,074	-0.04%
2022/05/24	33	228.13	33.4	225.84	221.50	-0.4	8,933	0.00%
2022/05/23	42	240.73	33	240.89	237.00	9	8,774	0.10%
2022/05/20	23	242.65	22	243.27	243.00	1	8,674	0.01%
2022/05/19	60.5	246.02	75.2	243.86	245.50	-14.7	8,568	-0.17%
2022/05/18	110.3	244.29	92.1	243.48	246.00	18.2	8,321	0.22%	大買/
2022/05/17	84	241.45	94.3	240.19	249.00	-10.3	8,075	-0.13%
2022/05/16	164.6	239.26	156	238.95	232.00	8.6	7,754	0.11%	大買/大賣/
2022/05/13	42.2	219.58	61.6	223.79	229.00	-19.4	7,375	-0.26%
2022/05/12	47	213.78	34	212.69	208.50	13	7,403	0.18%
2022/05/11	96.6	215.12	88.1	216.67	218.00	8.5	7,443	0.11%
2022/05/10	43	205.79	53.1	206.14	213.00	-10.1	7,301	-0.14%
2022/05/09	66	208.58	55	203.59	202.00	11	7,198	0.15%
2022/05/06	57	213.72	54	214.61	214.00	3	7,135	0.04%
2022/05/05	20	212.83	34.1	212.65	221.00	-14.1	7,016	-0.20%
2022/05/04	36	205.67	32	202.61	201.00	4	6,855	0.06%
2022/05/03	24	198.96	29	198.10	200.50	-5	6,761	-0.07%
2022/04/29	24	200.17	24	200.10	195.00	0	6,757	0.00%
2022/04/28	41	197.50	39	199.50	196.50	2	6,692	0.03%
2022/04/27	15	192.87	15	194.07	195.00	0	6,556	0.00%
2022/04/26	22	206.82	18	206.17	202.50	4	6,412	0.06%
2022/04/25	7	210.07	29	207.71	212.50	-22	6,317	-0.35%
2022/04/22	42.1	220.90	16	216.25	213.00	26.1	6,264	0.42%
2022/04/21	19	225.53	22	227.73	231.00	-3	6,129	-0.05%
2022/04/20	45	223.26	44	223.70	224.50	1	6,074	0.02%
2022/04/19	9	226.11	8	227.50	223.50	1	5,995	0.02%
2022/04/18	17	227.85	22.2	228.80	224.50	-5.2	5,937	-0.09%
2022/04/15	10.4	235.42	7	232.63	228.00	3.4	5,882	0.06%
2022/04/14	24.1	262.39	16.1	260.45	250.50	8	5,784	0.14%
2022/04/13	3.1	256.39	5.1	260.89	259.00	-2	5,740	-0.03%
2022/04/12	4.1	254.82	5	254.20	250.50	-0.9	5,712	-0.02%
2022/04/11	46.1	259.58	47	257.33	252.50	-0.9	5,680	-0.02%
2022/04/08	21	271.14	20	270.15	267.50	1	5,586	0.02%
2022/04/07	21	275.67	20	274.98	269.00	1	5,556	0.02%
2022/04/06	45.1	275.33	44	277.35	278.50	1.1	5,474	0.02%
2022/04/01	49.3	278.57	41	278.59	281.00	8.3	5,339	0.15%
2022/03/31	42.2	293.02	42.2	294.62	289.50	0	5,203	0.00%
2022/03/30	34.2	290.28	28	290.27	289.00	6.2	5,114	0.12%
2022/03/29	49.2	301.33	43.1	300.06	289.00	6.2	5,103	0.12%
2022/03/28	34.2	313.59	41.3	308.26	301.00	-7.1	4,898	-0.14%
2022/03/25	38.4	348.73	14.6	351.32	334.00	23.8	4,773	0.50%
2022/03/24	32	369.98	42.1	372.06	371.00	-10.1	4,706	-0.21%
2022/03/23	74.2	366.26	64	366.62	372.50	10.2	4,705	0.22%
2022/03/22	54	360.77	53	361.16	368.00	1	4,721	0.02%
2022/03/21	40.3	346.80	45	348.22	358.00	-4.8	4,660	-0.10%
2022/03/18	72	329.01	68.1	333.05	347.50	4	4,635	0.09%
2022/03/17	30	304.60	30.3	310.52	317.00	-0.3	4,536	-0.01%
2022/03/16	17.2	285.69	18	287.14	288.50	-0.8	4,634	-0.02%
2022/03/15	26.1	296.76	39.5	293.94	285.00	-13.4	4,686	-0.29%
2022/03/14	41.7	311.52	39.6	309.56	308.50	2.1	4,754	0.04%
2022/03/11	7.2	288.99	7	290.86	294.00	0.2	4,619	0.00%
2022/03/10	8	288.25	8	288.82	287.00	0	4,611	0.00%
2022/03/09	10	274.60	12	273.83	277.00	-2	4,578	-0.04%
2022/03/08	6.6	267.60	4	269.22	260.50	2.5	4,621	0.06%
2022/03/07	4	271.25	4	273.62	274.50	0	4,751	0.00%
2022/03/04	0	0.00	4	286.25	286.00	-4	4,906	-0.08%
2022/03/03	6	288.08	6.2	287.23	285.00	-0.2	5,076	0.00%
2022/03/02	24.1	282.94	25	282.70	281.50	-0.9	5,105	-0.02%
2022/03/01	1	267.10	3	266.17	276.00	-2	5,162	-0.04%
2022/02/25	4	255.63	6	259.00	257.00	-2	5,419	-0.04%
2022/02/24	7.2	257.12	19	257.58	253.50	-11.8	5,548	-0.21%
2022/02/23	1	266.50	0	0.00	266.00	1	5,637	0.02%
2022/02/22	1.1	274.88	1	265.50	263.50	0.1	5,647	0.00%
2022/02/21	2.1	278.99	2	282.00	276.00	0.1	5,639	0.00%
2022/02/18	13	280.81	13.1	279.96	280.50	-0.1	5,638	0.00%
2022/02/17	29.1	284.59	36	280.56	284.00	-7	5,602	-0.12%
2022/02/16	15	286.80	9	283.29	280.50	6	5,554	0.11%
2022/02/15	46.2	294.50	42	290.15	283.00	4.2	5,512	0.08%
2022/02/14	60.6	295.40	61.7	296.96	291.50	-1.1	5,466	-0.02%
2022/02/11	52.5	288.69	33.4	287.29	294.00	19.1	5,344	0.36%
2022/02/10	34	265.77	35	268.13	268.50	-1	5,144	-0.02%
2022/02/09	9	247.94	9.1	245.22	250.50	-0.1	5,027	0.00%
2022/02/08	13.1	248.54	17	245.71	241.00	-3.9	4,983	-0.08%
2022/02/07	12.1	260.49	3	254.00	254.00	9.1	4,890	0.19%
2022/01/26	15	278.77	17	280.18	282.00	-2	4,842	-0.04%
2022/01/25	10.1	279.13	13.1	279.08	276.50	-3	4,835	-0.06%
2022/01/24	15.1	274.22	16.1	273.92	280.00	-1	4,805	-0.02%
2022/01/21	12	266.92	0	263.00	262.50	12	4,762	0.25%
2022/01/20	3	269.83	5	273.00	276.00	-2	4,749	-0.04%
2022/01/19	3	269.67	4	271.00	272.00	-1	4,739	-0.02%
2022/01/18	3	271.17	3	270.83	268.00	0	4,738	0.00%
2022/01/17	8.5	266.88	7	267.29	270.50	1.5	4,734	0.03%
2022/01/14	0.1	256.42	0	0.00	266.50	0.1	4,685	0.00%
2022/01/13	5	264.31	5	264.70	264.50	0	4,685	0.00%
2022/01/12	5	268.90	5	274.00	261.50	0	4,685	0.00%
2022/01/10	2	261.75	2	261.25	266.50	0	4,621	0.00%
2022/01/07	3.2	266.29	2	270.50	263.00	1.2	4,597	0.03%
2022/01/06	3.1	273.80	3	277.00	274.00	0.1	4,548	0.00%
2022/01/05	4.1	277.83	4	278.87	279.50	0.1	4,502	0.00%
2022/01/04	3.3	285.66	4	287.50	287.00	-0.7	4,457	-0.02%
2022/01/03	5	291.40	4	292.38	288.00	1	4,444	0.02%
2021/12/30	3.1	291.03	4	291.25	290.00	-0.9	4,433	-0.02%
2021/12/29	4.1	294.19	4	292.63	292.00	0.1	4,429	0.00%
2021/12/28	6	294.01	4	300.63	292.50	2	4,443	0.05%
2021/12/27	10.3	299.09	4	299.63	297.00	6.3	4,461	0.14%
2021/12/24	40.1	302.65	41.1	299.83	304.00	-1	4,435	-0.02%
2021/12/23	45	299.63	52	299.65	294.50	-7	4,351	-0.16%
2021/12/22	12	291.29	12	289.79	286.00	0	4,254	0.00%
2021/12/21	16.1	290.26	13	289.19	290.50	3.1	4,227	0.07%
2021/12/20	10	291.85	11.1	293.98	288.00	-1	4,176	-0.02%
2021/12/17	19.2	293.76	15	295.37	294.50	4.2	4,130	0.10%
2021/12/16	60	302.89	69.2	303.47	302.00	-9.2	4,063	-0.23%
2021/12/15	33	287.91	28	286.96	284.50	5	3,906	0.13%
2021/12/14	48.1	290.69	44.1	289.00	288.00	4	3,814	0.10%
2021/12/13	51	299.27	50	300.17	292.00	1	3,704	0.03%
2021/12/10	96	296.85	97.1	293.98	297.50	-1.1	3,530	-0.03%
2021/12/09	29.4	288.85	23	293.28	280.00	6.4	3,304	0.19%
2021/12/08	32	289.59	36	289.29	298.00	-4	3,150	-0.13%
2021/12/07	14	261.46	16	262.09	271.00	-2	2,987	-0.07%
2021/12/06	2	260.75	4.7	257.34	260.50	-2.7	2,928	-0.09%
2021/12/03	14	258.96	15	257.77	255.50	-1	2,924	-0.03%
2021/12/02	35	259.11	35	257.10	257.00	0	2,870	0.00%
2021/12/01	51.3	258.99	52.1	259.80	264.00	-0.8	2,803	-0.03%
2021/11/30	45.1	253.33	121.5	253.23	250.00	-76.4	2,663	-2.87%	大賣/
2021/11/29	158	247.54	84	242.55	242.00	74	2,474	2.99%	大買/
2021/11/26	29	231.65	28	232.68	235.50	1	2,274	0.04%
2021/11/25	50	233.85	78.3	232.67	234.00	-28.3	2,190	-1.29%
2021/11/24	80	227.64	77.1	231.27	232.00	2.9	2,038	0.14%
2021/11/23	11.2	206.76	9	207.06	211.00	2.2	1,744	0.12%
2021/11/22	4	197.13	10.1	205.04	210.00	-6.1	1,601	-0.38%
2021/11/19	2	191.50	11	191.46	191.00	-9	1,503	-0.60%
2021/11/18	18	188.53	14	189.32	190.00	4	1,494	0.27%
2021/11/17	11	183.41	10	186.15	188.50	1	1,468	0.07%
2021/11/16	2	184.00	4	186.13	186.00	-2	1,461	-0.14%
2021/11/15	3	188.00	5	186.80	185.50	-2	1,468	-0.14%
2021/11/12	10	186.75	13	187.96	189.00	-3	1,457	-0.21%
2021/11/11	66	186.41	49	186.22	190.00	17	1,428	1.19%
2021/11/10	14	183.54	16.1	182.84	185.50	-2.1	1,346	-0.15%
2021/11/09	0	0.00	4	169.25	169.00	-4	1,234	-0.32%
2021/11/08	2	165.75	2	164.00	164.50	0	1,252	0.00%
2021/11/05	1	168.50	3.1	169.30	169.00	-2.1	1,259	-0.16%
2021/11/04	2	164.50	3	162.50	165.50	-1	1,244	-0.08%
2021/11/03	4	162.13	0	0.00	161.00	4	1,236	0.32%
2021/11/02	7	168.36	9	168.28	167.50	-2	1,217	-0.16%
2021/11/01	5.1	163.52	28	165.14	166.50	-23	1,178	-1.95%
2021/10/29	7	157.07	4	157.38	157.50	3	1,148	0.26%
2021/10/28	2	156.00	7	155.64	156.00	-5	1,121	-0.45%
2021/10/27	3	154.00	2	154.25	154.50	1	1,114	0.09%
2021/10/26	5	150.50	4	151.63	151.00	1	1,094	0.09%
2021/10/25	7	147.43	6	148.50	147.00	1	1,074	0.09%
2021/10/22	4	154.88	1	154.00	153.50	3	1,066	0.28%
2021/10/21	27	157.94	7	157.50	157.00	20	1,052	1.90%
2021/10/20	3	154.00	3	154.50	154.00	0	1,043	0.00%
2021/10/19	1	150.50	0	0.00	150.50	1	1,052	0.10%
2021/10/14	1	146.00	0	0.00	146.50	1	1,091	0.09%
2021/10/13	5	149.40	5.1	148.60	148.00	-0.1	1,106	-0.01%
2021/10/12	0.1	154.50	0	0.00	151.50	0.1	1,108	0.01%
2021/10/08	2	155.25	1	155.00	155.50	1	1,130	0.09%
2021/10/07	1	153.00	1	154.00	154.00	0	1,172	0.00%
2021/10/06	4	149.75	4	141.51	144.00	0	1,222	0.00%
2021/10/05	4	144.51	4	148.38	150.00	0	1,243	0.00%
2021/10/01	1.3	157.72	1	156.50	151.00	0.3	1,209	0.03%
2021/09/28	6	169.67	5	164.00	163.50	1	1,242	0.08%
2021/09/27	2	173.50	2	175.25	171.50	0	1,242	0.00%
2021/09/24	2	171.50	1	173.00	172.50	1	1,262	0.08%
2021/09/23	2	175.74	0	0.00	172.00	2	1,276	0.16%
2021/09/22	3	172.33	3	177.83	177.00	0	1,302	0.00%
2021/09/17	4	178.63	3.1	180.60	178.00	0.9	1,314	0.07%
2021/09/16	4	180.38	4	181.63	182.50	0	1,335	0.00%
2021/09/15	5	179.80	6	180.67	180.50	-1	1,354	-0.07%
2021/09/13	1	179.50	1	179.50	179.50	0	1,439	0.00%
2021/09/10	3	178.00	5	180.40	184.00	-2	1,460	-0.14%
2021/09/09	5	176.40	5	178.30	179.00	0	1,515	0.00%
2021/09/08	6	178.75	6	180.08	175.00	0	1,575	0.00%
2021/09/07	0	0.00	10	187.95	187.50	-10	1,544	-0.65%
2021/09/06	14	189.64	3	188.17	186.50	11	1,562	0.71%
2021/09/03	5	187.80	6	187.67	189.00	-1	1,550	-0.06%
2021/09/02	3	186.83	4	190.38	182.00	-1	1,541	-0.06%
2021/09/01	4	185.63	6	187.08	188.50	-2	1,605	-0.12%
2021/08/31	1	181.00	4	185.25	186.00	-3	1,732	-0.17%
2021/08/30	1	183.00	2	183.00	183.50	-1	1,742	-0.06%
2021/08/27	3	178.67	1	177.50	176.50	2	1,785	0.11%
2021/08/26	3	181.17	3	183.00	180.00	0	1,821	0.00%
2021/08/25	21.1	187.75	19	186.11	185.50	2.1	1,868	0.11%
2021/08/24	6	178.75	6	182.67	179.50	0	1,866	0.00%
2021/08/23	4	172.88	5	174.40	176.50	-1	1,871	-0.05%
2021/08/20	1	167.50	1	167.00	170.00	0	1,891	0.00%
2021/08/19	1	167.00	1	168.50	167.00	0	1,906	0.00%
2021/08/18	2	170.00	1	170.50	173.00	1	1,988	0.05%
2021/08/17	2	174.00	4	166.75	167.00	-2	2,058	-0.10%
2021/08/16	5	176.00	5	177.10	177.00	0	2,060	0.00%
2021/08/13	5	187.00	3	189.83	176.50	2	2,071	0.10%
2021/08/12	3	182.33	3	181.67	182.00	0	2,062	0.00%
2021/08/11	1	177.50	1	178.00	174.50	0	2,101	0.00%
2021/08/10	2	183.00	1.1	182.57	181.50	1	2,156	0.04%
2021/08/09	1	182.00	2	187.75	187.00	-1	2,237	-0.04%
2021/08/06	2	186.50	0	0.00	186.00	2	2,260	0.09%
2021/08/05	2	189.75	0	0.00	189.00	2	2,313	0.09%
2021/08/04	2	194.50	0	0.00	191.00	2	2,374	0.08%
2021/08/03	1	191.00	0	0.00	191.00	1	2,413	0.04%
2021/07/30	1	193.50	1	188.00	188.00	0	2,507	0.00%
2021/07/29	4	188.00	4	191.00	192.00	0	2,538	0.00%
2021/07/28	0	0.00	1	191.00	189.50	-1	2,568	-0.04%
2021/07/27	0	0.00	0.6	199.00	193.50	-0.6	2,629	-0.02%
2021/07/26	1	196.00	1.2	200.13	196.00	-0.2	2,687	-0.01%
2021/07/23	0.1	199.09	1.1	192.91	193.00	-1	2,734	-0.04%
2021/07/22	3.1	205.13	2	206.75	199.50	1.1	2,772	0.04%
2021/07/21	5	207.40	5	207.10	204.00	0	2,815	0.00%
2021/07/20	1	206.50	1	209.50	207.50	0	2,922	0.00%
2021/07/19	4.2	207.88	5	210.20	209.00	-0.9	3,140	-0.03%
2021/07/16	3	207.67	1	212.50	208.00	2	3,297	0.06%
2021/07/15	7	211.71	5	213.50	212.00	2	3,554	0.06%
2021/07/14	7.1	215.59	9	213.33	218.50	-1.9	3,615	-0.05%
2021/07/13	9	209.31	12.1	212.43	220.00	-3	3,602	-0.08%
2021/07/12	8	195.56	10	198.55	200.00	-2	3,537	-0.06%
2021/07/09	2	192.50	2.1	194.43	190.50	-0.1	3,504	0.00%
2021/07/08	10	194.10	8	194.38	193.50	2	3,511	0.06%
2021/07/07	42	197.10	48	197.71	197.00	-6	3,489	-0.17%
2021/07/06	2.5	189.34	2	189.75	188.00	0.5	3,442	0.01%
2021/07/05	3	187.67	4	189.50	187.50	-1	3,456	-0.03%
2021/07/02	0	0.00	2	185.25	184.00	-2	3,528	-0.06%
2021/07/01	7	184.07	3	183.83	180.00	4	3,551	0.11%
2021/06/30	3	190.50	6.3	189.30	189.00	-3.3	3,544	-0.09%
2021/06/29	11	186.77	13.1	186.43	186.50	-2.1	3,532	-0.06%
2021/06/28	2	181.75	2.1	183.48	184.00	-0.1	3,499	0.00%
2021/06/25	3.3	183.83	2.2	184.14	184.00	1.1	3,498	0.03%
2021/06/24	23	182.85	35.1	180.72	182.00	-12.1	3,473	-0.35%
2021/06/23	6	177.50	5	178.20	178.50	1	3,440	0.03%
2021/06/22	6	175.25	2	177.00	172.50	4	3,385	0.12%
2021/06/21	4	176.00	1	180.00	175.50	3	3,354	0.09%
2021/06/18	7	185.43	14.1	187.90	179.00	-7.1	3,336	-0.21%
2021/06/17	19	186.10	18.3	185.33	183.00	0.8	3,280	0.02%
2021/06/16	5	176.20	7	177.57	178.00	-2	3,215	-0.06%
2021/06/15	54	175.90	54.2	176.65	177.00	-0.2	3,210	-0.01%
2021/06/11	3	175.50	7	174.50	172.50	-4	3,201	-0.12%
2021/06/10	15.2	175.55	7.1	174.91	174.50	8.1	3,201	0.25%
2021/06/09	48	181.39	38.1	183.03	176.50	10	3,179	0.31%
2021/06/08	115.1	182.21	130.4	182.65	178.00	-15.3	3,109	-0.49%	大買/大賣/
2021/06/07	4.2	171.88	3	172.50	172.00	1.2	2,989	0.04%
2021/06/04	9	171.61	8	172.38	170.50	1	2,978	0.03%
2021/06/03	5	173.50	4.3	174.39	176.00	0.7	2,953	0.02%
2021/06/02	14.1	171.42	30	171.82	167.50	-15.9	2,938	-0.54%
2021/06/01	9	166.28	5	166.70	164.00	4	2,893	0.14%
2021/05/31	3	168.33	4	165.75	168.50	-1	2,877	-0.03%
2021/05/28	4	168.00	6	168.17	167.50	-2	2,884	-0.07%
2021/05/27	10	167.45	4	166.75	168.00	6	2,863	0.21%
2021/05/26	53.1	172.89	25.3	171.05	166.00	27.8	2,842	0.98%
2021/05/25	1	157.50	7.2	166.26	171.50	-6.2	2,754	-0.22%
2021/05/24	0.1	156.00	2	154.50	156.00	-1.9	2,702	-0.07%
2021/05/21	4	158.38	1	160.00	157.00	3	2,709	0.11%
2021/05/20	3	156.50	6	158.75	157.00	-3	2,717	-0.11%
2021/05/19	16	159.00	11.1	161.80	158.50	4.9	2,759	0.18%
2021/05/18	50.1	154.50	52.1	155.58	158.50	-2	2,787	-0.07%
2021/05/17	17	150.76	17.1	150.87	147.00	-0.1	2,746	0.00%
2021/05/14	1	148.00	2	147.50	149.00	-1	2,659	-0.04%
2021/05/13	11	144.05	11	146.82	144.00	0	2,632	0.00%
2021/05/12	24	145.92	27	146.22	146.00	-3	2,579	-0.12%
2021/05/11	9	147.06	13	147.54	145.50	-4	2,518	-0.16%
2021/05/10	6.3	161.06	7	157.36	155.50	-0.7	2,476	-0.03%
2021/05/07	8.3	168.09	6	170.17	171.00	2.3	2,436	0.09%
2021/05/06	3	167.83	1	165.00	167.00	2	2,407	0.08%
2021/05/05	5.1	175.20	5	176.70	171.00	0.1	2,408	0.00%
2021/05/04	14	183.61	13	180.96	179.50	1	2,392	0.04%
2021/05/03	7	189.14	8	186.13	183.00	-1	2,337	-0.04%
2021/04/29	13.2	186.62	15.1	187.21	192.00	-1.9	2,314	-0.08%
2021/04/28	46.1	193.27	42	192.50	185.00	4.1	2,271	0.18%
2021/04/27	17.1	190.25	23.4	189.61	191.50	-6.3	2,215	-0.28%
2021/04/26	31.1	196.76	27	197.61	195.00	4.1	2,150	0.19%
2021/04/23	128.4	188.84	149	193.76	196.50	-20.7	2,025	-1.02%	大買/大賣/
2021/04/22	117	181.86	116	180.84	179.00	1	1,821	0.05%	大買/大賣/
2021/04/21	166	175.52	142	176.60	171.50	24	1,660	1.45%	大買/大賣/
2021/04/20	34	156.46	45.1	158.53	168.00	-11.1	1,426	-0.78%
2021/04/19	2	153.25	12	152.13	153.00	-10	1,356	-0.74%
2021/04/16	1.1	147.14	0	0.00	147.00	1.1	1,342	0.08%
2021/04/15	0	0.00	2.1	145.48	145.00	-2.1	1,366	-0.15%
2021/04/14	4	142.63	5.1	142.01	141.00	-1.1	1,393	-0.08%
2021/04/13	2.1	146.40	1	150.00	143.50	1.1	1,401	0.08%
2021/04/12	2	146.50	1.1	146.36	145.50	0.9	1,405	0.06%
2021/04/09	3.1	152.48	1	151.50	151.00	2.1	1,408	0.15%
2021/04/08	6.1	152.57	10.1	152.44	152.00	-4.1	1,408	-0.29%
2021/04/07	3	149.67	8	151.75	152.00	-5	1,340	-0.37%
2021/04/06	3.2	138.64	1	140.50	138.50	2.2	1,353	0.16%
2021/04/01	5	137.50	5	136.50	137.00	0	1,351	0.00%
2021/03/31	0.2	135.75	3	135.33	135.50	-2.8	1,356	-0.21%
2021/03/30	3.1	133.68	3	133.50	134.00	0.1	1,353	0.00%
2021/03/29	0	136.50	1	136.00	135.00	-1	1,348	-0.07%
2021/03/26	0.1	137.00	0	0.00	137.00	0.1	1,363	0.00%
2021/03/25	0.5	135.00	0	0.00	136.00	0.5	1,375	0.04%
2021/03/24	3	135.17	1	135.50	136.00	2	1,389	0.14%
2021/03/22	1	137.50	1	136.00	138.00	0	1,414	0.00%
2021/03/19	1	135.00	1	136.00	135.00	0	1,425	0.00%
2021/03/18	1	137.00	1	139.00	137.00	0	1,427	0.00%
2021/03/17	2	136.25	1	136.50	135.00	1	1,465	0.07%
2021/03/16	1	137.00	2	136.00	136.50	-1	1,513	-0.07%
2021/03/15	2	134.50	0	0.00	134.00	2	1,653	0.12%
2021/03/12	1	136.50	1	138.00	136.50	0	1,662	0.00%
2021/03/11	1	139.50	0	0.00	138.00	1	1,688	0.06%
2021/03/09	5	134.20	3	135.83	136.50	2	1,824	0.11%
2021/03/08	16	143.31	15	144.63	143.50	1	1,869	0.05%
2021/03/05	1	135.50	2	137.75	141.00	-1	1,941	-0.05%
2021/03/04	2	139.00	4	138.88	135.50	-2	2,132	-0.09%
2021/03/03	10	146.55	3	144.17	142.50	7	2,137	0.33%
2021/02/25	0	0.00	1	150.50	152.00	-1	2,401	-0.04%
2021/02/24	11	151.77	10	150.70	149.00	1	2,635	0.04%
2021/02/23	0	0.00	2.1	151.74	151.00	-2.1	2,646	-0.08%
2021/02/22	2	151.00	2	151.00	151.00	0	2,631	0.00%
2021/02/19	44	151.39	64	151.66	150.00	-20	2,612	-0.77%
2021/02/18	33	146.83	32	147.02	148.50	1	2,576	0.04%
2021/02/17	3	137.50	7	136.57	139.50	-4	2,498	-0.16%
2021/02/05	1	128.00	0	0.00	127.00	1	2,481	0.04%
2021/02/04	1	128.50	0	0.00	128.50	1	2,493	0.04%
2021/02/01	1	125.00	0	0.00	126.50	1	2,556	0.04%
2021/01/29	4	130.88	1	130.00	128.00	3	2,570	0.12%
2021/01/28	0	0.00	2	132.50	132.50	-2	2,580	-0.08%
2021/01/27	1	138.50	1	140.00	137.50	0	2,634	0.00%
2021/01/26	3	144.17	1	145.50	143.50	2	2,620	0.08%
2021/01/25	7	148.71	35	145.91	149.00	-28	2,616	-1.07%
2021/01/22	37	147.04	6.5	147.00	147.00	30.5	2,600	1.17%
2021/01/21	4	146.38	4	146.00	142.50	0	2,570	0.00%
2021/01/20	1	145.00	0	0.00	141.00	1	2,559	0.04%
2021/01/19	1	144.00	0	0.00	144.50	1	2,562	0.04%
2021/01/18	3	142.83	2	142.25	145.00	1	2,573	0.04%
2021/01/15	6	142.25	8	143.25	141.00	-2	2,588	-0.08%
2021/01/14	8	146.25	2	145.75	145.50	6	2,660	0.23%
2021/01/13	5	145.40	16.3	145.34	146.00	-11.3	2,678	-0.42%
2021/01/12	0	0.00	0.2	142.14	140.00	-0.2	2,750	-0.01%
2021/01/11	8	144.25	5	144.10	145.00	3	2,812	0.11%
2021/01/08	8	141.88	7.1	142.55	143.50	0.9	3,039	0.03%
2021/01/07	7.2	141.11	8	141.38	140.50	-0.8	3,092	-0.03%
2021/01/06	3	140.83	6	138.83	136.50	-3	3,063	-0.10%
2021/01/05	8.1	138.06	10	138.60	140.00	-1.9	3,045	-0.06%
2021/01/04	1	138.50	2	139.00	138.50	-1	3,031	-0.03%
2020/12/31	3	136.33	2	137.00	135.00	1	3,015	0.03%
2020/12/30	0	0.00	3	138.33	138.50	-3	2,997	-0.10%
2020/12/29	47.2	137.93	51	138.47	135.50	-3.8	2,984	-0.13%
2020/12/28	3	132.50	1	132.50	132.50	2	2,966	0.07%
2020/12/25	0	134.00	0	0.00	132.50	0	2,952	0.00%
2020/12/22	5	135.80	2	136.00	133.00	3	2,941	0.10%
2020/12/21	2	133.00	1	133.50	133.50	1	2,930	0.03%
2020/12/18	13	137.62	8	137.13	136.00	5	2,928	0.17%
2020/12/16	5	138.50	6	139.17	139.00	-1	2,937	-0.03%
2020/12/15	28	136.13	29.1	134.72	136.50	-1.1	3,054	-0.04%
2020/12/14	1	135.00	1	135.50	136.50	0	3,078	0.00%
2020/12/11	15.5	139.11	7	137.00	135.00	8.5	3,071	0.28%
2020/12/10	7	142.00	8	139.88	138.00	-1	3,028	-0.03%
2020/12/09	33	151.12	25.5	151.13	146.00	7.5	2,969	0.25%
2020/12/08	2	146.50	5	144.70	145.00	-3	2,820	-0.11%
2020/12/07	5	145.70	9.1	144.60	145.00	-4.1	2,811	-0.14%
2020/12/04	19	146.26	22	145.80	146.50	-3	2,777	-0.11%
2020/12/03	32.1	147.84	38	148.13	142.50	-6	2,725	-0.22%
2020/12/02	11	146.45	14	146.82	145.00	-3	2,634	-0.11%
2020/12/01	31	144.42	33	144.38	143.50	-2	2,568	-0.08%
2020/11/30	37	147.54	47	148.20	146.00	-10	2,478	-0.40%
2020/11/27	11	133.73	13	135.31	136.50	-2	2,279	-0.09%
2020/11/26	9	134.39	14	135.46	135.00	-5	2,264	-0.22%
2020/11/25	8	134.75	8	135.44	132.00	0	2,212	0.00%
2020/11/24	62.1	135.84	202	134.43	137.00	-139.9	2,159	-6.48%	大賣/鉅額交易
2020/11/23	177	132.50	175.4	133.21	136.00	1.7	1,968	0.08%	大買/大賣/
2020/11/20	131	122.20	13	120.00	124.00	118	1,728	6.83%	大買/鉅額交易
2020/11/19	1.1	117.45	1	118.00	118.00	0.1	1,700	0.01%
2020/11/18	2	117.50	0	0.00	117.50	2	1,717	0.12%
2020/11/17	3	119.17	2	116.50	116.00	1	1,721	0.06%
2020/11/16	3	116.33	2.1	115.35	117.50	0.9	1,731	0.05%
2020/11/13	7	115.07	4	114.50	114.50	3	1,722	0.17%
2020/11/12	5	117.10	2	118.25	116.50	3	1,710	0.18%
2020/11/11	3	117.67	4	119.88	119.50	-1	1,699	-0.06%
2020/11/10	6	120.17	6	120.17	118.00	0	1,690	0.00%
2020/11/09	3	123.00	9	121.78	122.00	-6	1,683	-0.36%
2020/11/06	12	121.00	16	121.19	121.00	-4	1,672	-0.24%
2020/11/05	5	121.20	5	121.00	120.00	0	1,659	0.00%
2020/11/04	55	119.53	62.2	120.44	122.00	-7.2	1,637	-0.44%
2020/11/03	6	113.25	11	112.64	114.50	-5	1,576	-0.32%
2020/11/02	13.2	111.86	6	111.50	110.00	7.2	1,561	0.46%
2020/10/30	10	114.10	3	113.33	113.00	7	1,562	0.45%
2020/10/29	4	113.38	12	114.63	114.50	-8	1,564	-0.51%
2020/10/28	8	117.38	1	117.50	117.00	7	1,565	0.45%
2020/10/27	3	118.17	5	119.40	120.50	-2	1,557	-0.13%
2020/10/26	10	119.10	4.1	118.88	118.50	6	1,542	0.39%
2020/10/23	5	122.40	4	123.63	121.50	1	1,529	0.07%
2020/10/22	34	125.26	32	125.61	123.00	2	1,540	0.13%
2020/10/21	19	122.13	8	122.56	123.00	11	1,461	0.75%
2020/10/20	49	123.17	57	123.75	122.00	-8	1,445	-0.55%
2020/10/19	44	120.16	24	120.00	120.00	20	1,351	1.48%
2020/10/16	48	119.18	53.2	120.93	122.50	-5.2	1,284	-0.40%
2020/10/15	35	111.56	40	111.98	112.00	-5	1,056	-0.47%
2020/10/14	1.1	106.00	3	105.67	106.00	-2	988	-0.20%
2020/10/12	0	0.00	1	105.00	104.50	-1	1,006	-0.10%
2020/10/08	1	108.50	0	0.00	107.50	1	1,018	0.10%
2020/10/07	0	0.00	2	107.00	108.00	-2	1,037	-0.19%
2020/10/06	6	108.42	4	108.75	108.00	2	1,060	0.19%
2020/10/05	14	109.93	11	109.77	108.00	3	1,079	0.28%
2020/09/30	2	104.00	2	104.25	105.00	0	1,075	0.00%
2020/09/29	8	105.75	9	105.50	104.00	-1	1,105	-0.09%
2020/09/28	5	104.40	2	104.75	105.00	3	1,140	0.26%
2020/09/25	5	102.00	3	101.17	103.00	2	1,169	0.17%
2020/09/24	2	103.25	1	104.50	103.00	1	1,185	0.08%
2020/09/23	2	106.25	4	106.13	107.00	-2	1,198	-0.17%
2020/09/22	1	107.00	1	106.50	106.50	0	1,217	0.00%
2020/09/21	2	112.00	2	110.75	108.50	0	1,290	0.00%
2020/09/18	67	117.22	62	116.81	112.00	5	1,353	0.37%
2020/09/17	3	113.83	4	116.38	117.50	-1	1,293	-0.08%
2020/09/16	2	107.00	1	106.50	107.00	1	1,346	0.07%
2020/09/15	4	106.00	3	106.67	106.00	1	1,424	0.07%
2020/09/14	3	104.83	2	106.00	106.00	1	1,527	0.07%
2020/09/11	6	105.00	3	104.50	104.50	3	1,578	0.19%
2020/09/09	0	0.00	2	102.50	104.00	-2	1,610	-0.12%
2020/09/08	2	103.25	1	104.00	103.50	1	1,621	0.06%
2020/09/07	1	102.00	0	0.00	102.00	1	1,635	0.06%
2020/09/03	1	104.50	1	105.00	103.50	0	1,674	0.00%
2020/09/02	0	0.00	5	102.50	103.50	-5	1,692	-0.30%
2020/09/01	7	104.93	3	103.17	105.50	4	1,719	0.23%
2020/08/31	3	103.50	2.5	103.60	103.00	0.5	1,717	0.03%
2020/08/28	0	0.00	3	104.17	104.00	-3	1,722	-0.17%
2020/08/27	6.2	105.92	1	105.00	105.00	5.2	1,718	0.30%
2020/08/26	0	0.00	4	106.50	107.50	-4	1,726	-0.23%
2020/08/25	4	105.88	1	105.50	106.00	3	1,731	0.17%
2020/08/24	3	105.67	0	0.00	107.50	3	1,727	0.17%
2020/08/21	0	0.00	6	107.50	107.50	-6	1,714	-0.35%
2020/08/20	4	105.75	6	105.50	106.00	-2	1,726	-0.12%
2020/08/19	0	0.00	1	117.50	115.00	-1	1,730	-0.06%
2020/08/18	1	119.00	2	119.00	119.00	-1	1,733	-0.06%
2020/08/17	1.3	120.40	0	0.00	120.00	1.3	1,739	0.07%
2020/08/14	2	118.00	3	118.50	118.50	-1	1,746	-0.06%
2020/08/13	6	120.92	3	121.17	120.00	3	1,745	0.17%
2020/08/12	4	124.50	0	0.00	124.50	4	1,736	0.23%
2020/08/07	2	127.50	1	127.50	126.00	1	1,771	0.06%
2020/08/06	1	128.00	0	0.00	128.50	1	1,785	0.06%
2020/08/05	2	128.25	5	128.20	127.00	-3	1,806	-0.17%
2020/08/04	2	126.00	0	0.00	126.00	2	1,829	0.11%
2020/08/03	3	126.83	2	128.00	126.50	1	1,879	0.05%
2020/07/30	2	128.50	1	129.50	130.00	1	2,044	0.05%
2020/07/29	0	0.00	2	129.00	128.00	-2	2,140	-0.09%
2020/07/28	20	131.98	21	131.38	128.50	-1	2,255	-0.04%
2020/07/27	1	131.00	3	129.50	127.50	-2	2,324	-0.09%
2020/07/24	6	132.83	13	135.00	130.50	-7	2,328	-0.30%
2020/07/23	3	133.83	4	134.25	135.50	-1	2,340	-0.04%
2020/07/22	6	134.25	2	135.00	133.50	4	2,340	0.17%
2020/07/21	4	133.25	7	134.00	135.00	-3	2,352	-0.13%
2020/07/20	5	126.60	4	126.88	129.00	1	2,353	0.04%
2020/07/17	4	130.00	7	129.14	128.50	-3	2,375	-0.13%
2020/07/16	10	134.15	8	134.75	133.00	2	2,487	0.08%
2020/07/15	2	135.00	8	134.94	134.00	-6	2,561	-0.23%
2020/07/14	4	134.13	4	133.88	133.50	0	2,566	0.00%
2020/07/13	3	135.33	9	135.61	135.50	-6	2,554	-0.23%
2020/07/10	11	133.73	6	134.17	134.00	5	2,552	0.20%
2020/07/09	3	134.67	8	135.50	135.00	-5	2,537	-0.20%
2020/07/08	3	133.33	4	134.13	134.50	-1	2,519	-0.04%
2020/07/07	7	136.14	9	136.56	136.00	-2	2,494	-0.08%
2020/07/06	6	136.00	9	135.39	136.00	-3	2,475	-0.12%
2020/07/03	3.5	133.43	11	133.14	133.00	-7.5	2,472	-0.30%
2020/07/02	7	134.64	8	134.38	135.00	-1	2,468	-0.04%
2020/07/01	19.1	136.08	17	135.76	135.50	2.1	2,453	0.09%
2020/06/30	66	136.20	28	136.05	137.00	38	2,435	1.56%
2020/06/29	14	130.57	13	130.81	131.00	1	2,364	0.04%
2020/06/24	8	129.69	4	131.13	129.00	4	2,307	0.17%
2020/06/23	10	130.05	10	130.65	130.50	0	2,263	0.00%
2020/06/22	14	130.93	4	131.00	130.00	10	2,204	0.45%
2020/06/19	34	136.54	24	135.58	132.00	10	2,191	0.46%
2020/06/18	10	134.15	5	134.50	135.00	5	2,127	0.24%
2020/06/17	7	137.57	3	138.33	137.00	4	2,101	0.19%
2020/06/16	9	139.94	11	141.18	140.50	-2	2,115	-0.09%
2020/06/15	3	145.83	14	142.36	140.50	-11	2,199	-0.50%
2020/06/12	8	147.31	6	147.75	146.50	2	2,282	0.09%
2020/06/11	2	149.50	2	148.50	149.50	0	2,359	0.00%
2020/06/10	4	146.38	1	147.50	146.50	3	2,378	0.13%
2020/06/09	8	148.38	12	148.96	147.50	-4	2,475	-0.16%
2020/06/08	13	152.15	17	150.32	152.00	-4	2,564	-0.16%
2020/06/05	1	152.50	1	151.00	150.00	0	2,588	0.00%
2020/06/04	8	153.94	9	153.00	152.00	-1	2,662	-0.04%
2020/06/03	7	154.50	1	155.00	155.00	6	2,698	0.22%
2020/06/02	3	157.33	7	156.21	154.00	-4	2,716	-0.15%
2020/06/01	13	155.77	12	155.17	155.00	1	2,772	0.04%
2020/05/29	2	149.75	7	152.00	158.00	-5	2,791	-0.18%
2020/05/28	4	151.63	7	150.07	150.50	-3	2,819	-0.11%
2020/05/27	10	153.80	1	156.00	151.00	9	2,862	0.31%
2020/05/26	22	154.70	22	154.64	157.00	0	2,889	0.00%
2020/05/25	4	148.50	10	149.60	148.50	-6	2,932	-0.20%
2020/05/22	6.5	153.69	5	152.40	151.00	1.5	2,987	0.05%
2020/05/21	3	154.33	4.8	153.52	153.00	-1.8	3,025	-0.06%
2020/05/20	3	152.17	1	150.00	153.50	2	3,059	0.07%
2020/05/19	7	153.36	6	153.83	150.50	1	3,163	0.03%
2020/05/18	6	152.42	12	152.46	151.50	-6	3,354	-0.18%
2020/05/15	21	155.67	19	155.00	152.00	2	3,476	0.06%
2020/05/14	9	156.06	9	155.94	156.00	0	3,579	0.00%
2020/05/13	15	157.10	21	158.10	160.00	-6	3,585	-0.17%
2020/05/12	7	155.50	5	156.40	155.50	2	3,566	0.06%
2020/05/11	23	156.61	17	156.74	155.50	6	3,545	0.17%
2020/05/08	40	163.43	41	163.05	161.50	-1	3,509	-0.03%
2020/05/07	38	161.84	37	161.97	161.50	1	3,461	0.03%
2020/05/06	46	160.60	59	161.13	158.00	-13	3,397	-0.38%
2020/05/05	86	157.74	80	157.55	154.00	6	3,306	0.18%
2020/05/04	66	153.33	168.7	152.79	154.00	-102.7	3,212	-3.20%	大賣/鉅額交易
2020/04/30	178	147.00	97	145.64	148.50	81	3,093	2.62%	大買/
2020/04/29	3	137.83	4	137.88	137.50	-1	2,998	-0.03%
2020/04/28	24	139.98	15	141.03	137.50	9	2,987	0.30%
2020/04/27	3	136.17	5	136.80	139.00	-2	2,981	-0.07%
2020/04/24	19.1	138.39	17	137.44	136.00	2.1	2,972	0.07%
2020/04/23	27	140.59	22	139.48	139.00	5	2,955	0.17%
2020/04/22	23	136.48	25	137.74	139.00	-2	2,934	-0.07%
2020/04/21	76.1	143.12	81	142.04	134.50	-4.9	2,926	-0.17%
2020/04/20	21.1	141.56	26	138.23	144.50	-4.9	2,812	-0.17%
2020/04/17	11	134.04	4	132.75	131.50	7	2,738	0.26%
2020/04/16	13	130.69	12	131.58	131.00	1	2,719	0.04%
2020/04/15	8	133.31	8	134.19	134.00	0	2,709	0.00%
2020/04/14	2	132.00	3	130.83	132.50	-1	2,689	-0.04%
2020/04/13	2	132.00	0	0.00	128.50	2	2,687	0.07%
2020/04/10	1	132.00	1	132.00	132.00	0	2,685	0.00%
2020/04/09	0	0.00	1	134.00	131.00	-1	2,690	-0.04%
2020/04/08	11	134.14	12	134.42	136.00	-1	2,680	-0.04%
2020/04/07	4	130.88	4.1	131.75	132.50	-0.1	2,656	0.00%
2020/04/01	4.1	125.75	4	128.50	125.50	0.1	2,636	0.00%
2020/03/31	15	130.60	15	131.30	129.50	0	2,628	0.00%
2020/03/30	20	123.33	20	123.40	129.00	0	2,644	0.00%
2020/03/27	22	130.93	36	131.25	127.00	-14	2,627	-0.53%
2020/03/26	33	128.73	33	129.61	131.50	0	2,599	0.00%
2020/03/25	62	135.94	56	135.11	132.00	6	2,572	0.23%
2020/03/24	53	137.97	32	138.27	135.00	21	2,507	0.84%
2020/03/23	38	134.24	35.2	133.79	135.00	2.8	2,486	0.11%
2020/03/20	23	135.43	24	134.88	138.00	-1	2,463	-0.04%
2020/03/19	54	130.06	75	129.17	126.00	-21	2,428	-0.86%
2020/03/18	50	143.80	51	144.34	133.50	-1	2,322	-0.04%
2020/03/17	32	138.22	34	139.63	143.00	-2	2,229	-0.09%
2020/03/16	21	139.02	27	139.17	134.00	-6	2,134	-0.28%
2020/03/13	86	138.70	72	138.87	139.00	14	2,085	0.67%
2020/03/12	46	139.28	50	140.13	146.00	-4	1,968	-0.20%
2020/03/11	14	144.18	20	142.08	141.00	-6	1,856	-0.32%
2020/03/10	23	148.30	24	145.56	150.50	-1	1,808	-0.06%
2020/03/09	28	139.70	25	141.54	140.00	3	1,733	0.17%
2020/03/06	4	142.00	4	142.37	142.00	0	1,687	0.00%
2020/03/05	11	143.45	23	145.22	146.00	-12	1,665	-0.72%
2020/03/04	14	140.43	15	140.83	142.00	-1	1,597	-0.06%
2020/03/03	29	143.72	9.3	141.13	138.00	19.7	1,566	1.26%
2020/03/02	16	140.34	13	141.27	142.00	3	1,528	0.20%
2020/02/27	13	140.15	18	139.53	140.00	-5	1,479	-0.34%
2020/02/26	36	142.83	30.1	143.16	139.50	6	1,431	0.42%
2020/02/25	33	138.56	36	138.51	140.50	-3	1,353	-0.22%
2020/02/24	14	144.07	16.5	144.41	143.50	-2.5	1,294	-0.19%
2020/02/21	31.3	146.60	38	146.54	147.00	-6.7	1,247	-0.53%
2020/02/20	105	146.14	95.5	145.29	148.00	9.5	1,205	0.79%	大買/
2020/02/19	56	138.54	68	139.96	144.00	-12	1,088	-1.10%
2020/02/18	47	132.34	45	132.52	131.00	2	885	0.23%
2020/02/17	29	126.60	32.8	127.94	130.50	-3.8	748	-0.51%
2020/02/14	10	116.75	8	117.31	119.00	2	628	0.32%
2020/02/13	1	114.50	5	114.00	114.50	-4	607	-0.66%
2020/02/12	9	115.61	1	116.00	116.00	8	609	1.31%
2020/02/10	4	115.50	4	115.38	115.50	0	619	0.00%
2020/02/07	0	0.00	1	112.50	113.00	-1	626	-0.16%
2020/02/06	1	115.00	1	112.00	115.50	0	648	0.00%
2020/02/04	0	0.00	0.2	111.00	111.50	-0.2	640	-0.03%
2020/02/03	1	105.00	0	0.00	110.50	1	646	0.15%
2020/01/16	0	0.00	3.3	113.45	113.50	-3.3	676	-0.49%
2020/01/15	2.5	110.90	4	111.88	112.00	-1.5	695	-0.22%
2020/01/14	0	0.00	3	112.50	111.00	-3	695	-0.43%
2020/01/13	4	110.50	0	0.00	112.50	4	717	0.56%
2020/01/03	1	118.00	9	117.00	116.50	-8	924	-0.86%
2020/01/02	3	118.50	0	0.00	119.00	3	919	0.33%
2019/12/30	4	117.50	0	0.00	118.00	4	916	0.44%
2019/12/27	5	118.70	4	118.88	118.50	1	922	0.11%
2019/12/25	87	119.71	86	119.97	119.00	1	922	0.11%
2019/12/23	2	115.50	3	115.83	117.50	-1	889	-0.11%
2019/12/20	1	113.50	2	114.00	115.00	-1	882	-0.11%
2019/12/19	7	113.29	4	115.00	113.00	3	881	0.34%
2019/12/18	3	116.17	2	117.00	115.00	1	875	0.11%
2019/12/17	1	114.50	3	114.33	115.00	-2	854	-0.23%
2019/12/16	0	0.00	1	114.00	113.00	-1	853	-0.12%
2019/12/13	1	111.50	0	0.00	112.00	1	851	0.12%
2019/12/12	5.2	112.19	5	113.50	113.00	0.2	850	0.03%
2019/12/11	0	0.00	1	111.50	110.50	-1	846	-0.12%
2019/12/10	2.3	111.72	1	112.00	111.50	1.3	848	0.15%
2019/12/09	2	110.50	2	112.75	112.50	0	850	0.00%
2019/12/05	0	0.00	1	113.50	114.50	-1	845	-0.12%
2019/12/04	1	111.50	2	110.75	111.00	-1	836	-0.12%
2019/11/29	1	108.50	0	0.00	108.00	1	841	0.12%
2019/11/28	0	0.00	1	109.00	108.50	-1	839	-0.12%
2019/11/27	2	108.75	0	0.00	109.00	2	847	0.24%
2019/11/22	0	0.00	1	108.00	108.50	-1	847	-0.12%
2019/11/20	0	0.00	1	109.50	110.00	-1	847	-0.12%
2019/11/14	0.2	111.50	0	0.00	111.50	0.2	855	0.02%
2019/11/13	0	0.00	1	113.50	113.00	-1	858	-0.12%
2019/11/11	3	111.00	3	112.17	114.50	0	873	0.00%
2019/11/08	2	113.75	1	114.00	113.50	1	870	0.11%
2019/11/07	0	0.00	2	117.00	117.00	-2	868	-0.23%
2019/11/06	2.5	120.40	3.3	121.07	120.50	-0.8	874	-0.09%
2019/11/05	1	117.00	5	118.70	122.00	-4	892	-0.45%
2019/11/04	1	116.00	0	0.00	116.00	1	865	0.12%
2019/11/01	1	116.50	1	117.00	118.00	0	862	0.00%
2019/10/31	2	119.50	0.2	116.50	116.50	1.8	861	0.21%
2019/10/30	0	0.00	7	120.00	120.00	-7	854	-0.82%
2019/10/29	9	122.06	5	123.00	121.50	4	850	0.47%
2019/10/28	1	121.50	2	122.50	122.00	-1	848	-0.12%
2019/10/25	6	123.67	19	123.47	121.00	-13	845	-1.54%
2019/10/24	3	118.67	6	119.17	120.00	-3	812	-0.37%
2019/10/23	5	118.10	4	119.25	118.00	1	825	0.12%
2019/10/22	17	118.91	4	122.50	118.00	13	838	1.55%
2019/10/21	4	120.75	13	119.92	121.00	-9	822	-1.09%
2019/10/18	46	118.90	53.2	119.29	119.00	-7.2	789	-0.91%
2019/10/17	3	114.00	4	113.63	114.50	-1	686	-0.15%
2019/10/16	9	114.39	13	113.69	114.00	-4	682	-0.59%
2019/10/15	5	112.20	10	112.65	113.00	-5	667	-0.75%
2019/10/14	22	112.50	42.9	111.67	111.00	-20.9	656	-3.18%
2019/10/09	5	106.10	6	106.33	107.00	-1	610	-0.16%
2019/10/08	3	104.83	3	105.33	105.00	0	614	0.00%
2019/10/07	0	0.00	2	105.50	106.00	-2	621	-0.32%
2019/10/04	1	104.50	2	104.75	104.00	-1	639	-0.16%
2019/10/03	2	103.75	3	104.17	104.50	-1	659	-0.15%
2019/10/02	0	0.00	11.7	103.14	104.00	-11.7	663	-1.76%
2019/10/01	10	102.00	0	0.00	102.50	10	664	1.50%
2019/09/27	6	100.83	0	0.00	101.00	6	668	0.90%
2019/09/26	2	103.50	2	102.00	102.00	0	684	0.00%
2019/09/25	7	103.86	3	103.50	103.50	4	697	0.57%
2019/09/23	2	103.00	1	103.50	103.00	1	725	0.14%
2019/09/20	1	103.50	1	103.50	103.00	0	744	0.00%
2019/09/19	1	103.50	2	104.00	104.00	-1	769	-0.13%
2019/09/17	0	0.00	1	102.50	103.00	-1	886	-0.11%
2019/09/16	5	102.50	5	102.00	102.00	0	965	0.00%
2019/09/12	1	102.00	0	0.00	102.00	1	1,015	0.10%
2019/09/11	2	102.50	0	0.00	102.00	2	1,068	0.19%
2019/09/10	1	102.50	0	0.00	102.50	1	1,078	0.09%
2019/09/09	2	103.50	3	103.67	102.50	-1	1,098	-0.09%
2019/09/06	1	104.50	0	0.00	104.00	1	1,102	0.09%
2019/09/04	0	0.00	3	105.33	105.50	-3	1,106	-0.27%
2019/09/03	1	104.50	3	104.50	105.50	-2	1,113	-0.18%
2019/08/30	1	102.00	2.4	102.71	102.50	-1.4	1,117	-0.12%
2019/08/29	1	101.00	0	0.00	101.50	1	1,118	0.09%
2019/08/28	1	101.00	3	102.17	102.00	-2	1,129	-0.18%
2019/08/27	4	101.75	0	0.00	101.00	4	1,132	0.35%
2019/08/26	1.7	101.88	1	103.00	101.50	0.7	1,144	0.06%
2019/08/23	2	104.50	1	103.50	105.00	1	1,151	0.09%
2019/08/21	1	106.00	1	105.50	105.00	0	1,203	0.00%
2019/08/20	0	0.00	2	105.50	105.50	-2	1,204	-0.17%
2019/08/19	1	105.50	2	106.50	105.00	-1	1,207	-0.08%
2019/08/16	0	0.00	1	105.00	105.00	-1	1,204	-0.08%
2019/08/15	2	103.25	2	103.75	103.00	0	1,206	0.00%
2019/08/14	4	103.50	4	105.25	106.00	0	1,210	0.00%
2019/08/13	2	100.25	15	100.87	101.50	-13	1,202	-1.08%
2019/08/12	12	100.26	10	100.02	101.00	2	1,205	0.17%
2019/08/08	3	100.60	3	101.67	101.50	0	1,204	0.00%
2019/08/07	9	101.83	2	103.00	102.00	7	1,199	0.58%
2019/08/06	6	105.75	0	0.00	106.50	6	1,175	0.51%
2019/08/05	1	108.50	0	0.00	108.00	1	1,180	0.08%
2019/08/01	0	0.00	4	109.50	111.00	-4	1,194	-0.33%
2019/07/31	3	111.00	2	111.50	112.00	1	1,200	0.08%
2019/07/30	2	109.75	0	0.00	110.50	2	1,215	0.16%
2019/07/29	5	114.40	6	114.00	113.50	-1	1,212	-0.08%
2019/07/26	3	114.83	2	115.00	115.00	1	1,211	0.08%
2019/07/25	14.1	115.54	6	113.75	116.00	8.1	1,209	0.67%
2019/07/24	4	113.00	5	113.20	113.50	-1	1,199	-0.08%
2019/07/23	4	110.25	1	109.50	109.00	3	1,186	0.25%
2019/07/22	1	109.00	2	108.75	109.00	-1	1,191	-0.08%
2019/07/19	0	0.00	5	108.50	108.00	-5	1,206	-0.41%
2019/07/18	0	0.00	2	108.75	107.00	-2	1,251	-0.16%
2019/07/17	2	109.50	0	0.00	109.50	2	1,266	0.16%
2019/07/16	2	110.75	2	111.50	112.00	0	1,282	0.00%
2019/07/15	6	110.50	8	109.00	110.50	-2	1,279	-0.16%
2019/07/12	1.2	109.17	1	110.00	107.50	0.2	1,325	0.02%
2019/07/11	3	111.33	3	111.33	110.50	0	1,320	0.00%
2019/07/10	2	112.25	2	112.50	111.00	0	1,322	0.00%
2019/07/09	5	120.50	1.4	120.36	120.50	3.6	1,305	0.28%
2019/07/08	1	122.00	0	0.00	122.00	1	1,297	0.08%
2019/07/05	0	0.00	0.5	122.50	123.00	-0.5	1,308	-0.04%
2019/07/04	5	122.10	4	122.50	122.50	1	1,317	0.08%
2019/07/03	2	121.50	2	121.25	121.50	0	1,368	0.00%
2019/07/02	7	124.36	7	124.36	124.00	0	1,358	0.00%
2019/07/01	1	124.50	0.2	123.00	124.00	0.8	1,351	0.06%
2019/06/28	1	122.00	4	122.50	121.50	-3	1,349	-0.22%
2019/06/27	12	123.13	15	122.07	121.50	-3	1,375	-0.22%
2019/06/26	9	122.83	3	123.33	123.50	6	1,365	0.44%
2019/06/25	10	122.40	9	124.00	126.00	1	1,345	0.07%
2019/06/24	12	123.46	10	123.85	126.00	2	1,281	0.16%
2019/06/21	8	121.00	17	121.47	125.00	-9	1,231	-0.73%
2019/06/20	8	120.38	13	118.85	120.50	-5	1,171	-0.43%
2019/06/19	29	116.72	35	113.83	115.50	-6	1,136	-0.53%
2019/06/18	10	108.35	12	108.75	108.00	-2	1,113	-0.18%
2019/06/17	6	108.58	2	109.00	108.50	4	1,184	0.34%
2019/06/14	0	0.00	1	106.00	105.50	-1	1,183	-0.08%
2019/06/13	0	0.00	2	104.25	105.00	-2	1,191	-0.17%
2019/06/12	3	106.00	2	105.00	105.00	1	1,199	0.08%
2019/06/11	4	103.63	2	104.50	104.50	2	1,207	0.17%
2019/06/10	3	101.33	1	102.00	102.00	2	1,206	0.17%
2019/06/06	6	100.73	11	100.75	99.90	-5	1,219	-0.41%
2019/06/05	8	104.38	6	105.25	102.00	2	1,226	0.16%
2019/06/04	6	101.42	5	102.00	103.00	1	1,245	0.08%
2019/06/03	5	100.80	4	102.00	101.50	1	1,262	0.08%
2019/05/31	6	100.50	8	101.25	103.00	-2	1,291	-0.15%
2019/05/30	2	99.05	5	98.96	99.70	-3	1,312	-0.23%
2019/05/29	15	98.91	10	98.71	98.30	5	1,313	0.38%
2019/05/28	3	103.00	2	102.00	102.00	1	1,307	0.08%
2019/05/27	4	102.13	5	101.80	102.50	-1	1,329	-0.08%
2019/05/24	5	103.10	2	102.50	102.00	3	1,394	0.21%
2019/05/23	4	101.88	4	101.25	101.00	0	1,446	0.00%
2019/05/21	2	104.50	0	0.00	104.50	2	1,480	0.14%
2019/05/20	1	101.50	0	0.00	102.50	1	1,495	0.07%
2019/05/17	1	103.00	3	103.50	103.00	-2	1,505	-0.13%
2019/05/15	1	107.00	0	0.00	107.00	1	1,550	0.06%
2019/05/14	1	101.50	1	104.50	106.00	0	1,619	0.00%
2019/05/13	0	0.00	4	106.13	105.50	-4	1,656	-0.24%
2019/05/10	3	109.33	2	110.50	109.00	1	1,666	0.06%
2019/05/09	2.1	111.65	3	111.33	110.00	-0.9	1,670	-0.05%
2019/05/08	2	111.50	2	113.00	113.50	0	1,682	0.00%
2019/05/07	6	114.58	7	114.00	113.50	-1	1,715	-0.06%
2019/05/06	3	115.50	1	116.00	115.50	2	1,774	0.11%
2019/05/03	3	118.00	0	0.00	119.00	3	1,782	0.17%
2019/05/02	1	117.00	1	117.50	117.00	0	1,787	0.00%
2019/04/30	15	117.47	5	116.50	117.50	10	1,806	0.55%
2019/04/29	30	119.33	23	119.35	118.50	7	1,845	0.38%
2019/04/26	12	122.88	10	122.80	123.00	2	1,860	0.11%
2019/04/25	2	121.25	3	122.83	123.50	-1	1,862	-0.05%
2019/04/24	12	124.83	16	123.75	121.50	-4	1,866	-0.21%
2019/04/23	11	122.82	9	122.78	123.50	2	1,834	0.11%
2019/04/22	0	0.00	2	122.00	122.00	-2	1,841	-0.11%
2019/04/19	3	119.67	1	119.50	120.00	2	1,834	0.11%
2019/04/18	9	123.28	6	123.00	118.50	3	1,859	0.16%
2019/04/17	9	122.94	4	123.00	122.50	5	1,828	0.27%
2019/04/15	1	120.00	2	120.50	120.50	-1	1,826	-0.05%
2019/04/12	5	118.90	5	119.40	119.50	0	1,838	0.00%
2019/04/11	2	119.25	2	122.00	119.00	0	1,837	0.00%
2019/04/10	2	122.50	18	123.28	123.50	-16	1,823	-0.88%
2019/04/09	17	124.21	13	123.04	122.50	4	1,827	0.22%
2019/04/08	0	0.00	5	119.70	119.00	-5	1,809	-0.28%
2019/04/03	1	118.00	2	119.25	118.50	-1	1,818	-0.05%
2019/04/02	0	0.00	1	118.50	119.00	-1	1,844	-0.05%
2019/04/01	24	118.56	10	118.20	117.00	14	1,881	0.74%
2019/03/29	3	115.67	2	115.50	117.00	1	1,849	0.05%
2019/03/28	0	0.00	1	115.50	115.50	-1	1,891	-0.05%
2019/03/27	1	116.00	2	115.25	115.50	-1	1,948	-0.05%
2019/03/26	3	115.67	0	0.00	115.00	3	1,978	0.15%
2019/03/25	2	113.75	1	113.50	115.50	1	1,994	0.05%
2019/03/22	4	116.63	2	117.00	116.50	2	1,992	0.10%
2019/03/21	3	117.67	6	117.50	116.50	-3	2,003	-0.15%
2019/03/20	11	116.77	16	117.13	118.00	-5	2,013	-0.25%
2019/03/19	0	0.00	3	113.00	111.50	-3	1,995	-0.15%
2019/03/18	4.1	110.50	3	111.00	110.50	1.1	2,006	0.05%
2019/03/15	1	111.50	4	111.50	112.00	-3	2,045	-0.15%
2019/03/14	1	110.00	0	0.00	110.00	1	2,082	0.05%
2019/03/13	0	0.00	1	112.00	111.50	-1	2,132	-0.05%
2019/03/12	6	112.25	1	113.50	111.50	5	2,168	0.23%
2019/03/11	2	112.00	2	112.00	112.00	0	2,194	0.00%
2019/03/08	8	110.50	0	0.00	110.50	8	2,274	0.35%
2019/03/07	7	111.64	7	112.43	110.00	0	2,342	0.00%
2019/03/06	6	114.58	7	114.79	113.00	-1	2,430	-0.04%
2019/03/05	4	117.00	0	0.00	116.00	4	2,512	0.16%
2019/03/04	1	118.50	7	119.43	119.00	-6	2,535	-0.24%
2019/02/27	10	118.70	2	119.50	119.50	8	2,544	0.31%
2019/02/26	2	123.00	5.1	123.36	121.50	-3.1	2,540	-0.12%
2019/02/25	14	122.25	8	122.00	122.00	6	2,547	0.24%
2019/02/22	16	128.78	20	128.95	127.00	-4	2,592	-0.15%
2019/02/21	20	125.15	8	124.25	126.00	12	2,580	0.46%
2019/02/20	0	0.00	3	126.00	125.00	-3	2,604	-0.12%
2019/02/19	4	124.25	2	124.50	126.00	2	2,637	0.08%
2019/02/18	3	127.17	2	127.00	125.50	1	2,640	0.04%
2019/02/15	3	126.17	5	126.20	125.00	-2	2,676	-0.07%
2019/02/14	5	129.10	5	128.40	128.00	0	2,701	0.00%
2019/02/13	17	129.18	16	130.00	132.00	1	2,692	0.04%
2019/02/12	6	124.33	11	124.45	125.00	-5	2,668	-0.19%
2019/02/11	6	122.33	3	123.50	120.50	3	2,746	0.11%
2019/01/30	8	121.94	7.2	122.32	122.00	0.8	2,828	0.03%
2019/01/29	6.2	120.50	8	120.81	120.50	-1.8	2,867	-0.06%
2019/01/28	5	125.80	5	124.30	123.00	0	2,907	0.00%
2019/01/25	9	125.11	12	123.42	124.00	-3	3,007	-0.10%
2019/01/24	1	118.00	2	120.00	118.00	-1	3,048	-0.03%
2019/01/23	9	117.11	10	116.45	118.00	-1	3,066	-0.03%
2019/01/22	1	118.00	0	0.00	117.50	1	3,101	0.03%
2019/01/21	12	119.63	15	117.33	119.50	-3	3,153	-0.10%
2019/01/18	27	112.81	25	112.24	114.50	2	3,148	0.06%
2019/01/17	6	113.67	2	114.00	113.00	4	3,166	0.13%
2019/01/16	12	115.17	9	115.78	114.00	3	3,213	0.09%
2019/01/15	2.5	114.00	6	114.50	115.50	-3.5	3,232	-0.11%
2019/01/14	6	112.50	7	114.14	113.00	-1	3,243	-0.03%
2019/01/11	3	116.67	1	117.50	116.00	2	3,252	0.06%
2019/01/10	4.5	119.22	2	118.50	117.00	2.5	3,276	0.08%
2019/01/09	12	118.00	13	118.08	118.00	-1	3,283	-0.03%
2019/01/08	2	115.75	4	115.75	115.00	-2	3,320	-0.06%
2019/01/07	1	117.00	3	115.67	115.00	-2	3,341	-0.06%
2019/01/04	11	109.95	10	109.70	113.00	1	3,375	0.03%
2019/01/03	5	114.50	5	115.40	113.00	0	3,405	0.00%
2019/01/02	23	118.00	25	117.86	116.50	-2	3,479	-0.06%
2018/12/28	11	116.77	11.5	117.17	118.00	-0.5	3,554	-0.01%
2018/12/27	19	118.32	23	117.96	117.50	-4	3,591	-0.11%
2018/12/26	13	115.58	11	115.86	112.00	2	3,594	0.06%
2018/12/25	7	113.07	9	111.56	115.00	-2	3,613	-0.06%
2018/12/24	47	118.22	44	118.38	118.00	3	3,593	0.08%
2018/12/22	1	122.50	2	123.00	124.00	-1	3,569	-0.03%
2018/12/21	23	121.63	23	121.11	126.00	0	3,639	0.00%
2018/12/20	31	123.45	35	124.29	122.00	-4	3,621	-0.11%
2018/12/19	9	131.94	5	131.90	130.00	4	3,628	0.11%
2018/12/18	15	134.33	18	135.36	133.00	-3	3,598	-0.08%
2018/12/17	1	136.50	1	136.00	134.50	0	3,770	0.00%
2018/12/14	5	135.20	7	134.93	135.00	-2	3,997	-0.05%
2018/12/13	20	139.55	11	138.18	139.00	9	4,105	0.22%
2018/12/12	46	140.42	43	139.00	140.50	3	4,263	0.07%
2018/12/11	11.3	133.77	9.9	134.26	133.50	1.4	4,294	0.03%
2018/12/10	15	132.33	15	130.43	133.00	0	4,302	0.00%
2018/12/07	12	135.29	13.5	135.63	139.00	-1.5	4,307	-0.03%
2018/12/06	22	135.16	24	134.67	130.50	-2	4,400	-0.05%
2018/12/05	6	141.42	5	141.10	139.50	1	4,404	0.02%
2018/12/04	18	146.53	15	147.60	146.50	3	4,487	0.07%
2018/12/03	23	148.70	27	150.31	150.00	-4	4,524	-0.09%
2018/11/30	17	143.44	47	142.01	142.50	-30	4,539	-0.66%
2018/11/29	83	138.38	49	141.70	140.00	34	4,561	0.75%
2018/11/28	49	131.22	52	131.45	132.00	-3	4,594	-0.07%
2018/11/27	14	126.68	16	126.53	128.00	-2	4,522	-0.04%
2018/11/26	2	122.25	3.1	122.82	123.00	-1.1	4,566	-0.02%
2018/11/23	8	123.31	9	122.28	120.50	-1	4,728	-0.02%
2018/11/22	17	124.18	21	124.33	121.50	-4	4,911	-0.08%
2018/11/21	49	125.44	45.5	125.18	125.50	3.5	4,960	0.07%
2018/11/20	10	118.55	12	118.25	121.00	-2	4,931	-0.04%
2018/11/19	18	117.86	15	117.07	119.00	3	4,933	0.06%
2018/11/16	15	118.20	15.1	118.28	116.00	-0.1	5,029	0.00%
2018/11/15	11	115.41	11	115.27	116.50	0	5,075	0.00%
2018/11/14	10	116.00	8	115.69	114.50	2	5,099	0.04%
2018/11/13	36	116.31	38	113.20	117.00	-2	5,110	-0.04%
2018/11/12	12	115.25	13	114.12	116.50	-1	5,143	-0.02%
2018/11/09	11	113.77	9	114.11	115.00	2	5,172	0.04%
2018/11/08	28	119.13	27	120.06	114.00	1	5,209	0.02%
2018/11/07	51	116.61	55	115.67	119.50	-4	5,139	-0.08%
2018/11/06	40.2	112.54	41	110.91	109.50	-0.8	5,093	-0.02%
2018/11/05	30	113.57	31	111.55	117.00	-1	5,093	-0.02%
2018/11/02	42	115.60	40	116.51	112.00	2	5,059	0.04%
2018/11/01	54	112.73	46	113.13	113.50	8	4,960	0.16%
2018/10/31	9	103.56	24	104.79	105.50	-15	4,869	-0.31%
2018/10/30	14	97.42	12	96.62	96.20	2	4,887	0.04%
2018/10/29	36	97.84	35	96.83	97.20	1	4,966	0.02%
2018/10/26	34	92.49	22	92.97	92.10	12	4,932	0.24%
2018/10/25	3.5	96.66	31	97.58	95.00	-27.5	4,962	-0.55%
2018/10/24	28.1	106.07	32.5	106.19	105.50	-4.4	4,985	-0.09%
2018/10/23	12.2	112.54	10	113.10	109.00	2.2	4,991	0.04%
2018/10/22	8	112.50	2	115.00	118.00	6	5,020	0.12%
2018/10/19	14	112.39	14	112.96	114.50	0	5,166	0.00%
2018/10/18	17	120.06	20	120.95	118.00	-3	5,300	-0.06%
2018/10/17	30	122.97	22	123.11	121.00	8	5,319	0.15%
2018/10/16	27	122.57	22	122.32	121.00	5	5,339	0.09%
2018/10/15	21	117.40	31	117.15	118.00	-10	5,354	-0.19%
2018/10/12	29	115.97	23	116.26	117.00	6	5,480	0.11%
2018/10/11	23.5	113.65	17.5	114.59	112.50	6	5,553	0.11%
2018/10/09	22	120.32	25	120.32	124.50	-3	5,624	-0.05%
2018/10/08	12	120.33	11	123.41	118.00	1	5,600	0.02%
2018/10/05	10	134.70	10.5	132.76	130.00	-0.5	5,592	-0.01%
2018/10/04	5	142.80	26.5	141.54	143.50	-21.5	5,610	-0.38%
2018/10/03	16.1	142.63	16	144.06	139.00	0.1	5,632	0.00%
2018/10/02	1.5	149.17	2	149.00	148.50	-0.5	5,632	-0.01%
2018/10/01	12	149.83	15	148.70	151.00	-3	5,681	-0.05%
2018/09/28	58	150.97	50	150.80	150.00	8	5,755	0.14%
2018/09/27	13	159.38	19	156.76	152.00	-6	5,850	-0.10%
2018/09/26	23.5	166.24	15	164.87	163.00	8.5	5,841	0.15%
2018/09/25	0	0.00	3	163.00	163.00	-3	5,820	-0.05%
2018/09/12	15	81.91	17	83.86	79.30	-2	5,881	-0.03%
2018/09/11	30	86.04	15	86.45	85.40	15	5,808	0.26%
2018/09/10	35.2	90.84	25	90.32	89.60	10.2	5,642	0.18%
2018/09/07	117	104.75	81	103.02	99.50	36	5,558	0.65%	大買/
2018/09/06	58	108.55	66	107.77	108.50	-8	5,410	-0.15%
2018/09/05	29	107.38	32	107.11	105.50	-3	5,398	-0.06%
2018/09/04	9	105.89	23	106.35	107.50	-14	5,477	-0.26%
2018/09/03	63	106.22	38.1	106.46	104.50	24.9	5,508	0.45%
2018/08/31	45	109.24	39	108.82	110.00	6	5,439	0.11%
2018/08/30	54.1	113.18	59	112.54	111.00	-4.9	5,435	-0.09%
2018/08/29	9	109.78	11	109.23	110.50	-2	5,400	-0.04%
2018/08/28	41	110.77	23	110.39	109.00	18	5,469	0.33%
2018/08/27	26	111.62	33	111.03	113.00	-7	5,437	-0.13%
2018/08/24	50	106.71	34	107.06	107.50	16	5,506	0.29%
2018/08/23	19	112.47	20	111.68	110.50	-1	5,728	-0.02%
2018/08/22	65	112.55	64	111.38	113.50	1	5,988	0.02%
2018/08/21	57	109.66	61	110.57	112.50	-4	6,261	-0.06%
2018/08/20	65	109.72	49	109.66	109.50	16	6,248	0.26%
2018/08/17	26	120.15	20	119.13	118.00	6	6,190	0.10%
2018/08/16	44	118.82	52	118.38	123.00	-8	6,289	-0.13%
2018/08/15	28	118.29	28	118.05	117.00	0	6,444	0.00%
2018/08/14	74	118.32	62	118.51	121.00	12	6,587	0.18%
2018/08/13	44.1	121.61	45	122.34	121.00	-0.9	6,624	-0.01%
2018/08/10	18	133.00	23	131.74	130.00	-5	6,714	-0.07%
2018/08/09	22	131.16	20	132.33	132.00	2	7,007	0.03%
2018/08/08	24	134.90	17	135.50	134.00	7	7,354	0.10%
2018/08/07	5	137.60	17	138.12	138.00	-12	7,725	-0.16%
2018/08/06	37	133.38	19	133.50	133.00	18	7,937	0.23%
2018/08/03	32	137.95	31	139.27	138.50	1	8,077	0.01%
2018/08/02	14	140.50	21	140.10	139.00	-7	8,111	-0.09%
2018/08/01	19	145.79	15	146.73	146.00	4	8,123	0.05%
2018/07/31	5	147.50	5	148.50	148.00	0	8,167	0.00%
2018/07/30	8	146.50	3	145.17	146.00	5	8,164	0.06%
2018/07/27	1	148.00	9	149.94	152.00	-8	8,160	-0.10%
2018/07/26	15	151.10	16	149.97	148.50	-1	8,187	-0.01%
2018/07/25	52	152.36	44	152.09	150.50	8	8,191	0.10%
2018/07/24	7	145.14	10	144.80	147.00	-3	8,093	-0.04%
2018/07/23	28	141.48	27	139.28	141.00	1	8,084	0.01%
2018/07/20	38	150.46	35	150.33	147.50	3	8,061	0.04%
2018/07/19	15	150.33	16	149.19	149.00	-1	8,046	-0.01%
2018/07/18	18	149.56	16	148.78	148.00	2	8,115	0.02%
2018/07/17	69	155.51	52	155.98	150.50	17	8,119	0.21%
2018/07/16	26	149.96	50	150.70	154.50	-24	8,009	-0.30%
2018/07/13	13.1	145.19	14	146.89	144.50	-0.9	7,954	-0.01%
2018/07/12	27.1	146.44	22	146.36	144.50	5.1	7,955	0.06%
2018/07/11	19	145.55	21	146.52	144.00	-2	7,990	-0.03%
2018/07/10	14	145.97	14	146.54	146.50	0	8,057	0.00%
2018/07/09	21	138.67	16	139.91	137.50	5	8,090	0.06%
2018/07/06	12	133.71	29	135.03	136.00	-17	8,131	-0.21%
2018/07/05	14	129.75	10	130.05	124.00	4	8,061	0.05%
2018/07/04	16	129.16	16	129.47	130.50	0	8,035	0.00%
2018/07/03	4	134.00	61	132.19	131.00	-57	7,993	-0.71%
2018/07/02	22	139.00	10	138.15	135.50	12	7,976	0.15%
2018/06/29	4	142.75	12	141.79	143.50	-8	7,958	-0.10%
2018/06/28	12	143.83	10	142.05	141.00	2	8,027	0.02%
2018/06/27	37	146.20	28	144.20	141.50	9	8,014	0.11%
2018/06/26	36	147.11	38	147.62	148.00	-2	7,963	-0.03%
2018/06/25	6	138.75	11	137.55	139.50	-5	7,839	-0.06%
2018/06/22	14	138.18	5	138.70	137.50	9	7,868	0.11%
2018/06/21	8	142.00	12	142.88	142.50	-4	7,888	-0.05%
2018/06/20	24	134.71	17	135.41	138.00	7	7,885	0.09%
2018/06/19	7	144.21	13	145.81	141.00	-6	7,857	-0.08%
2018/06/15	17	150.47	14	149.86	149.50	3	7,863	0.04%
2018/06/14	4	151.13	4	151.75	151.00	0	7,852	0.00%
2018/06/13	18	153.58	7	153.93	152.00	11	7,893	0.14%
2018/06/12	20	159.53	19	160.74	157.50	1	7,919	0.01%
2018/06/11	23	156.13	34	155.19	156.50	-11	7,844	-0.14%
2018/06/08	18	152.19	7	151.64	152.00	11	7,821	0.14%
2018/06/07	24	157.31	38	157.12	155.00	-14	7,821	-0.18%
2018/06/06	10	160.10	25	157.74	157.50	-15	7,924	-0.19%
2018/06/05	49	157.04	26	156.88	155.50	23	7,934	0.29%
2018/06/04	22	162.16	24	162.38	161.00	-2	7,846	-0.03%
2018/06/01	48	162.98	47	162.55	163.00	1	7,920	0.01%
2018/05/31	120	173.78	124	173.75	167.00	-4	7,840	-0.05%	大買/大賣/
2018/05/30	62	167.44	54	167.86	166.00	8	7,513	0.11%
2018/05/29	91	163.53	115	164.48	170.50	-24	7,233	-0.33%	大賣/
2018/05/28	40	156.84	35	156.50	156.00	5	6,888	0.07%
2018/05/25	39	154.32	28	153.41	152.50	11	6,767	0.16%
2018/05/24	53	152.83	48	153.28	152.50	5	6,717	0.07%
2018/05/23	74	153.41	81.2	153.62	155.50	-7.2	6,582	-0.11%
2018/05/22	40	150.10	33	151.64	147.00	7	6,423	0.11%
2018/05/21	56	157.87	31	157.65	155.50	25	6,377	0.39%
2018/05/18	106	158.47	101	157.99	161.00	5	6,286	0.08%	大買/大賣/
2018/05/17	98	161.76	107	160.89	156.00	-9	6,256	-0.14%	大賣/
2018/05/16	72	164.13	68	166.04	164.00	4	6,031	0.07%
2018/05/15	138	164.25	100	162.46	155.00	38	5,701	0.67%	大買/
2018/05/14	131	153.34	92	155.29	158.50	39	5,362	0.73%	大買/
2018/05/11	23	138.93	34.1	141.64	144.50	-11.1	5,158	-0.22%
2018/05/10	3	125.67	18	128.64	131.50	-15	5,014	-0.30%
2018/05/09	24	126.00	28	126.61	126.00	-4	4,998	-0.08%
2018/05/08	13	123.42	24	124.83	124.50	-11	5,017	-0.22%
2018/05/07	1	117.50	5	118.80	119.00	-4	5,036	-0.08%
2018/05/04	3	117.83	2	118.50	116.50	1	5,091	0.02%
2018/05/03	12	122.38	9	122.22	120.50	3	5,178	0.06%
2018/05/02	6	118.17	14	120.71	121.00	-8	5,214	-0.15%
2018/04/27	5	113.50	5	113.20	115.00	0	5,480	0.00%
2018/04/26	9	115.00	8	116.06	111.50	1	5,617	0.02%
2018/04/25	12	112.92	21	113.69	115.50	-9	5,837	-0.15%
2018/04/24	36	116.68	23	116.09	114.00	13	5,980	0.22%
2018/04/23	11	127.45	14	127.46	126.00	-3	5,890	-0.05%
2018/04/20	14	126.54	15	126.50	125.50	-1	5,891	-0.02%
2018/04/19	19	130.26	16	129.88	126.50	3	5,958	0.05%
2018/04/18	16	126.66	10	126.55	125.50	6	5,907	0.10%
2018/04/17	18	125.78	24	126.33	124.50	-6	5,931	-0.10%
2018/04/16	18	126.00	19	126.89	124.50	-1	6,015	-0.02%
2018/04/13	21	118.79	43	119.58	124.00	-22	5,975	-0.37%
2018/04/12	50	111.19	35	111.11	113.00	15	6,025	0.25%
2018/04/11	13	117.35	8	118.38	115.50	5	6,084	0.08%
2018/04/10	9	118.00	4	118.13	117.50	5	6,128	0.08%
2018/04/09	25	116.56	18	116.89	117.50	7	6,229	0.11%
2018/04/03	15	120.40	13	120.77	119.50	2	6,239	0.03%
2018/04/02	8	117.69	16	118.81	119.50	-8	6,260	-0.13%
2018/03/31	31	118.03	26.2	118.17	117.50	4.8	6,309	0.08%
2018/03/30	13	124.88	8	125.13	123.00	5	6,256	0.08%
2018/03/29	18	124.75	23	125.17	125.50	-5	6,272	-0.08%
2018/03/28	17	125.06	6	123.67	123.00	11	6,257	0.18%
2018/03/27	15	129.83	13	129.31	128.00	2	6,241	0.03%
2018/03/26	24	127.71	26	126.08	130.50	-2	6,241	-0.03%
2018/03/23	17.1	124.73	23	125.07	124.50	-5.9	6,196	-0.09%
2018/03/22	53	133.83	26	132.46	129.00	27	6,156	0.44%
2018/03/21	28	135.64	5	135.20	134.50	23	6,083	0.38%
2018/03/20	8	137.25	11	137.91	138.50	-3	6,032	-0.05%
2018/03/19	17	139.91	22	140.14	138.00	-5	6,034	-0.08%
2018/03/16	10	139.30	20	139.55	137.50	-10	5,970	-0.17%
2018/03/15	4	136.88	13	137.46	137.00	-9	5,882	-0.15%
2018/03/14	21	137.64	15	138.47	137.00	6	5,880	0.10%
2018/03/13	29	141.02	21	141.02	139.00	8	5,880	0.14%
2018/03/12	33.2	142.79	46	142.40	141.00	-12.8	5,843	-0.22%
2018/03/09	11	138.59	10	138.40	138.00	1	5,710	0.02%
2018/03/08	14	137.04	12	137.33	136.00	2	5,679	0.04%
2018/03/07	51	137.16	49	138.41	134.50	2	5,707	0.04%
2018/03/06	27	135.70	35	135.26	135.00	-8	5,610	-0.14%
2018/03/05	2	130.25	3	130.83	130.00	-1	5,559	-0.02%
2018/03/02	11	128.86	9	129.44	130.00	2	5,547	0.04%
2018/03/01	0	0.00	2	130.00	130.00	-2	5,576	-0.04%
2018/02/27	7	132.50	7	133.21	130.50	0	5,616	0.00%
2018/02/26	34	136.63	37	137.53	133.00	-3	5,624	-0.05%
2018/02/23	12	135.00	6	135.67	132.50	6	5,562	0.11%
2018/02/22	17	135.32	6	135.67	134.00	11	5,607	0.20%
2018/02/21	16	135.19	31	135.35	135.50	-15	5,702	-0.26%
2018/02/12	31	128.47	37	127.62	126.00	-6	5,640	-0.11%
2018/02/09	78	120.94	89	120.72	127.00	-11	5,605	-0.20%
2018/02/08	48	125.29	44	126.36	123.00	4	5,521	0.07%
2018/02/07	2	122.75	2	124.50	127.00	0	5,487	0.00%
2018/02/06	5	119.90	19	117.92	115.50	-14	5,576	-0.25%
2018/02/05	7	125.29	2	124.00	128.00	5	5,612	0.09%
2018/02/02	12	132.46	8	132.13	132.00	4	5,617	0.07%
2018/02/01	11	134.18	6	133.67	131.00	5	5,568	0.09%
2018/01/31	22	130.59	22	132.39	132.00	0	5,521	0.00%
2018/01/30	72	133.73	95	133.51	132.00	-23	5,482	-0.42%
2018/01/29	10	131.05	24.2	131.36	130.00	-14.2	5,404	-0.26%
2018/01/26	26	128.65	10	128.95	127.00	16	5,374	0.30%
2018/01/25	34	137.44	24	135.94	134.00	10	5,288	0.19%
2018/01/24	100	143.05	66	143.14	140.50	34	5,230	0.65%
2018/01/23	170.2	143.93	135	143.81	140.00	35.2	5,153	0.68%	大買/大賣/
2018/01/22	108	136.09	110	138.29	143.00	-2	4,959	-0.04%	大買/大賣/
2018/01/19	127	130.39	104	131.02	130.00	23	4,838	0.48%	大買/大賣/
2018/01/18	41	120.23	73	122.32	127.00	-32	4,592	-0.70%
2018/01/17	6	116.00	5	115.60	115.50	1	4,427	0.02%
2018/01/16	29	116.05	29	117.59	115.50	0	4,400	0.00%
2018/01/15	26	115.42	24	118.69	115.50	2	4,358	0.05%
2018/01/12	8	115.75	7	116.79	115.50	1	4,291	0.02%
2018/01/11	13	115.08	20	114.98	115.50	-7	4,279	-0.16%
2018/01/10	30	117.70	36	116.97	115.50	-6	4,232	-0.14%
2018/01/09	65	115.34	61	115.77	114.00	4	4,086	0.10%
2018/01/08	33.2	113.41	37	113.84	114.50	-3.8	4,055	-0.09%
2018/01/05	56	105.61	75	105.99	110.00	-19	3,879	-0.49%
2018/01/04	14	101.43	6	100.92	100.00	8	3,767	0.21%
2018/01/03	13	100.22	28	98.65	101.50	-15	3,718	-0.40%
2018/01/02	12	94.89	3	94.80	92.70	9	3,622	0.25%