中美晶 (5483)-國泰-台中券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
194.5
漲跌
▲0.5
漲幅
+0.26%
成交量
4,876張
產業
上櫃半導體類股
1579人加入追蹤

立即追蹤
本地時間:14:30

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

中美晶 (5483)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/10	6	192.33	7	193.71	194.50	-1	7,742	-0.01%
2024/05/09	2.2	192.35	4	193.75	194.00	-1.9	7,689	-0.02%
2024/05/08	11	192.02	4.5	192.22	193.00	6.5	7,684	0.08%
2024/05/07	6.3	194.07	1	194.00	194.00	5.3	7,657	0.07%
2024/05/06	3.1	195.45	0	0.00	197.00	3.1	7,633	0.04%
2024/05/03	2.4	195.88	0	194.50	192.50	2.4	7,644	0.03%
2024/05/02	3	194.49	22	194.50	196.00	-19	7,677	-0.25%
2024/04/30	3.3	195.71	7.1	195.22	195.50	-3.7	7,715	-0.05%
2024/04/29	2.1	193.05	6	193.33	194.50	-3.9	7,770	-0.05%
2024/04/26	3.6	192.42	0	193.00	192.50	3.6	7,809	0.05%
2024/04/25	5.5	191.94	3.1	192.00	191.50	2.4	7,832	0.03%
2024/04/24	7.6	193.99	6.6	195.79	194.00	1	7,903	0.01%
2024/04/23	10.1	188.85	0.2	190.00	188.50	9.9	7,969	0.12%
2024/04/22	6.2	190.23	3.6	190.06	188.50	2.6	8,055	0.03%
2024/04/19	11.9	193.22	13.4	194.07	192.00	-1.5	8,008	-0.02%
2024/04/18	5.8	200.15	8	199.38	199.50	-2.2	7,978	-0.03%
2024/04/17	17.6	202.62	8	202.56	202.00	9.6	8,054	0.12%
2024/04/16	10.6	199.91	36.7	200.60	199.00	-26.1	8,071	-0.32%
2024/04/15	12.3	208.30	3.4	209.03	208.50	8.9	7,963	0.11%
2024/04/12	4.3	210.96	5.7	212.10	211.50	-1.4	7,933	-0.02%
2024/04/11	7.7	209.14	7.8	209.47	210.00	-0.2	7,977	0.00%
2024/04/10	6.1	212.58	8.2	211.52	211.00	-2.1	8,052	-0.03%
2024/04/09	4.5	210.64	3.7	210.91	210.50	0.8	8,170	0.01%
2024/04/08	5.5	208.53	3.2	210.80	210.50	2.2	8,228	0.03%
2024/04/03	3.4	210.09	28.1	210.39	211.00	-24.7	8,250	-0.30%
2024/04/02	9	209.93	7.6	210.24	209.50	1.4	8,294	0.02%
2024/04/01	23.1	209.07	7.9	209.82	208.00	15.2	8,371	0.18%
2024/03/29	37.9	212.74	48.7	213.81	214.50	-10.9	8,349	-0.13%
2024/03/28	91.3	217.98	41.5	216.30	215.00	49.8	8,105	0.61%
2024/03/27	32.2	217.63	32.4	218.81	223.50	-0.2	7,891	0.00%
2024/03/26	32.8	217.91	21.3	217.69	214.00	11.5	7,710	0.15%
2024/03/25	54.7	221.97	25.6	221.09	220.00	29.1	7,706	0.38%
2024/03/22	142.1	227.36	45.9	224.93	224.00	96.2	7,788	1.23%	大買/
2024/03/21	102	236.18	69.9	233.19	232.50	32.1	7,772	0.41%	大買/
2024/03/20	135.5	236.62	116.9	237.31	240.00	18.6	7,614	0.24%	大買/大賣/
2024/03/19	47.3	221.94	85.5	223.55	226.00	-38.2	7,048	-0.54%
2024/03/18	10.5	206.80	12	206.13	207.50	-1.5	6,610	-0.02%
2024/03/15	11.7	208.24	5.2	208.86	207.50	6.5	6,664	0.10%
2024/03/14	23.1	214.95	45.1	212.42	208.50	-22.1	6,596	-0.33%
2024/03/13	36.2	217.54	40	218.83	215.50	-3.8	6,432	-0.06%
2024/03/12	19.3	211.56	9.5	212.68	214.50	9.8	6,260	0.16%
2024/03/11	21.3	209.73	17.6	210.02	209.00	3.6	6,205	0.06%
2024/03/08	82.5	211.45	84.2	211.43	209.00	-1.6	6,145	-0.03%
2024/03/07	13.5	199.44	25.2	200.28	200.50	-11.7	5,714	-0.21%
2024/03/06	1.1	196.50	7.8	196.69	197.00	-6.7	5,628	-0.12%
2024/03/05	10.9	195.14	24.4	195.64	197.00	-13.5	5,650	-0.24%
2024/03/04	7.2	192.53	13.2	193.12	193.50	-6	5,690	-0.11%
2024/03/01	20.4	189.81	23.6	190.13	189.50	-3.3	5,804	-0.06%
2024/02/29	12.2	186.02	8	186.38	185.50	4.2	5,752	0.07%
2024/02/27	7	186.22	5.1	186.89	186.00	1.9	5,798	0.03%
2024/02/26	3.5	187.91	7.5	187.94	188.00	-4	5,791	-0.07%
2024/02/23	4.3	187.90	3.4	188.32	187.00	1	5,808	0.02%
2024/02/22	7.1	188.06	5.1	187.60	188.50	1.9	5,836	0.03%
2024/02/21	0.3	185.34	2.1	186.00	185.50	-1.8	5,847	-0.03%
2024/02/20	4.5	185.71	3.2	184.59	186.00	1.3	5,879	0.02%
2024/02/19	4.6	184.34	4.1	183.78	184.50	0.5	5,904	0.01%
2024/02/16	8.4	181.61	7.1	182.65	184.00	1.4	5,919	0.02%
2024/02/15	21.6	183.39	18.3	184.01	184.00	3.3	5,927	0.06%
2024/02/05	3.3	190.70	2.8	189.85	192.00	0.5	5,864	0.01%
2024/02/02	6.4	191.25	6	191.50	191.00	0.4	5,886	0.01%
2024/02/01	1.4	191.86	0	0.00	191.50	1.4	5,896	0.02%
2024/01/31	3.1	192.34	1	192.50	192.00	2.1	5,965	0.04%
2024/01/30	3.2	192.25	2	192.75	192.50	1.2	5,984	0.02%
2024/01/29	3.5	193.16	0.1	193.50	194.00	3.3	6,038	0.06%
2024/01/26	5.6	193.22	3	193.00	192.50	2.6	6,078	0.04%
2024/01/25	21.3	196.06	3.1	196.53	195.00	18.2	6,152	0.30%
2024/01/24	9.1	202.44	23.2	202.62	203.50	-14.1	6,207	-0.23%
2024/01/23	2.1	199.89	11.4	199.58	201.00	-9.3	6,164	-0.15%
2024/01/22	8.5	195.93	7	195.93	196.00	1.5	6,117	0.02%
2024/01/19	5.1	197.18	5.1	196.48	197.50	0	6,077	0.00%
2024/01/18	28.3	193.59	34.3	193.92	195.50	-6	6,074	-0.10%
2024/01/17	40.6	192.62	33	191.70	191.00	7.6	5,984	0.13%
2024/01/16	31.6	195.58	29.3	195.87	196.00	2.3	5,862	0.04%
2024/01/15	5.2	200.57	1.5	199.38	201.00	3.7	5,754	0.06%
2024/01/12	19.2	197.69	13.6	199.46	200.00	5.6	5,744	0.10%
2024/01/11	24.3	199.69	48.5	200.27	200.00	-24.2	5,675	-0.43%
2024/01/10	8.4	195.19	7.1	194.84	196.50	1.3	5,572	0.02%
2024/01/09	1	193.00	5	192.70	193.00	-4	5,525	-0.07%
2024/01/08	23.2	190.66	21	192.45	192.50	2.2	5,490	0.04%
2024/01/05	11.1	190.90	15.3	190.33	191.50	-4.2	5,465	-0.08%
2024/01/04	12.6	192.81	13.2	191.55	191.50	-0.6	5,417	-0.01%
2024/01/03	23	193.51	10.1	193.08	193.00	12.9	5,373	0.24%
2024/01/02	4	194.63	0	196.18	201.00	4	5,226	0.08%
2023/12/29	38.8	195.18	12.2	194.64	196.00	26.6	5,147	0.52%
2023/12/28	17.7	196.61	13.2	197.12	196.00	4.5	5,112	0.09%
2023/12/27	29.6	201.89	48.4	199.49	200.50	-18.8	5,047	-0.37%
2023/12/26	12.1	202.53	51.5	203.56	207.50	-39.4	4,939	-0.80%
2023/12/25	7.7	196.86	6	196.91	198.50	1.6	4,817	0.03%
2023/12/22	5.1	197.30	10.7	197.69	199.00	-5.6	4,744	-0.12%
2023/12/21	6.5	197.75	13.3	198.25	198.50	-6.8	4,666	-0.14%
2023/12/20	25	198.14	7.6	198.52	198.00	17.4	4,595	0.38%
2023/12/19	16.7	197.37	34.5	199.80	200.50	-17.8	4,467	-0.40%
2023/12/18	18.1	198.34	19.7	201.02	200.50	-1.6	4,314	-0.04%
2023/12/15	9.3	196.30	34.5	197.51	197.50	-25.2	4,171	-0.60%
2023/12/14	3.6	189.26	19	190.48	191.50	-15.4	3,986	-0.39%
2023/12/13	13.5	188.62	15	188.00	187.50	-1.5	3,933	-0.04%
2023/12/12	10.6	189.08	25.7	190.00	190.50	-15.2	3,934	-0.39%
2023/12/11	0.1	184.50	1	186.00	185.50	-0.9	3,931	-0.02%
2023/12/08	4.2	186.09	4.6	185.71	184.50	-0.4	3,926	-0.01%
2023/12/07	10.1	184.20	13.4	185.52	183.50	-3.3	3,939	-0.08%
2023/12/06	8.1	183.07	11	184.04	184.50	-2.9	3,910	-0.07%
2023/12/05	10.2	179.76	17.7	179.79	180.50	-7.5	3,885	-0.19%
2023/12/04	10.1	183.95	1.1	183.06	183.00	9	3,840	0.23%
2023/12/01	3.2	183.37	1.7	184.28	184.50	1.5	3,828	0.04%
2023/11/30	12.8	185.33	9.4	184.68	183.00	3.4	3,797	0.09%
2023/11/29	11.9	185.08	16.4	184.64	185.00	-4.5	3,750	-0.12%
2023/11/28	14.2	182.89	46.8	183.00	182.00	-32.6	3,641	-0.89%
2023/11/27	7	178.07	6.4	178.09	177.50	0.6	3,479	0.02%
2023/11/24	9.2	178.55	25.3	178.22	179.00	-16.2	3,449	-0.47%
2023/11/22	6.2	173.69	5	173.20	173.50	1.2	3,373	0.04%
2023/11/21	6.2	175.58	3.1	175.82	175.00	3.1	3,346	0.09%
2023/11/20	11.1	175.37	10	175.85	175.00	1.1	3,336	0.03%
2023/11/17	2.1	177.23	5.9	177.86	177.50	-3.9	3,321	-0.12%
2023/11/16	6.2	175.23	13	175.54	176.50	-6.8	3,282	-0.21%
2023/11/15	4.1	174.86	7.2	175.06	174.00	-3.2	3,243	-0.10%
2023/11/14	10.5	173.38	1	174.00	173.50	9.5	3,212	0.29%
2023/11/13	8.3	176.67	8.2	177.11	175.50	0.1	3,173	0.00%
2023/11/10	11.1	174.59	8.2	175.11	175.00	2.9	3,157	0.09%
2023/11/09	1.1	171.96	9.5	171.48	172.50	-8.4	3,140	-0.27%
2023/11/08	1.2	173.50	10.1	173.99	172.50	-9	3,184	-0.28%
2023/11/07	5.2	174.40	13.1	174.73	175.00	-8	3,141	-0.25%
2023/11/06	5.1	174.30	21.1	175.02	175.00	-16	3,148	-0.51%
2023/11/03	2.2	173.49	5.2	172.87	173.00	-3	3,136	-0.10%
2023/11/02	19	170.24	27.9	171.16	173.00	-8.8	3,191	-0.28%
2023/11/01	14	168.54	38.7	168.88	170.00	-24.7	3,118	-0.79%
2023/10/31	31.1	164.50	1	164.50	163.50	30.1	3,015	1.00%
2023/10/30	3.1	162.68	13	164.19	164.50	-9.9	3,108	-0.32%
2023/10/27	1	161.01	0	0.00	161.50	1	3,136	0.03%
2023/10/26	7	159.36	7	159.57	159.00	0	3,209	0.00%
2023/10/25	60.2	162.17	0	0.00	162.50	60.2	3,262	1.85%
2023/10/24	8.1	161.19	3	161.33	161.00	5.1	3,337	0.15%
2023/10/23	0.1	161.00	2	161.00	161.50	-2	3,490	-0.06%
2023/10/20	3	160.50	1.2	161.50	161.50	1.9	3,591	0.05%
2023/10/19	4.1	161.88	1	162.49	162.50	3	3,703	0.08%
2023/10/18	5.1	163.62	9.1	164.06	163.50	-4	3,798	-0.11%
2023/10/17	29.1	166.58	7.3	166.35	166.00	21.8	3,867	0.56%
2023/10/16	3.1	165.66	5	166.00	166.00	-1.9	4,055	-0.05%
2023/10/13	4	165.62	8.4	165.62	166.00	-4.4	4,216	-0.10%
2023/10/12	4.2	166.31	7.7	165.76	166.50	-3.5	4,350	-0.08%
2023/10/11	7	164.14	27.5	164.43	164.50	-20.5	4,611	-0.44%
2023/10/06	3.1	161.16	10.2	161.50	161.50	-7.1	4,943	-0.14%
2023/10/05	5.2	160.37	5.6	160.84	162.00	-0.4	5,309	-0.01%
2023/10/04	5.4	158.59	2.3	159.13	159.00	3.1	5,327	0.06%
2023/10/03	3	160.67	4	161.00	161.00	-1	5,300	-0.02%
2023/10/02	3	160.50	8.2	160.62	162.00	-5.2	5,302	-0.10%
2023/09/28	6.2	157.01	1	157.01	157.00	5.2	5,299	0.10%
2023/09/27	5.2	157.37	2	157.50	157.00	3.2	5,305	0.06%
2023/09/26	1.6	158.85	6.3	157.66	157.00	-4.7	5,314	-0.09%
2023/09/25	2	159.75	0.1	160.50	160.50	1.9	5,316	0.04%
2023/09/22	1	157.54	3.4	158.47	160.00	-2.4	5,350	-0.04%
2023/09/21	12.7	159.07	5	159.20	158.00	7.7	5,345	0.14%
2023/09/20	7.3	162.43	7	163.46	162.00	0.3	5,322	0.00%
2023/09/19	6.5	163.71	3	164.00	163.50	3.5	5,329	0.07%
2023/09/18	25.1	166.00	5.6	165.56	165.00	19.5	5,339	0.36%
2023/09/15	2.4	165.71	70.1	165.53	166.50	-67.7	5,428	-1.25%
2023/09/14	4.3	164.00	28	164.43	164.00	-23.7	5,382	-0.44%
2023/09/13	14.1	161.10	2.2	160.82	161.00	11.9	5,290	0.23%
2023/09/12	4	161.01	32.1	160.25	161.00	-28.1	5,355	-0.52%
2023/09/11	1.1	157.02	15	156.80	157.00	-13.9	5,353	-0.26%
2023/09/08	20.2	155.78	5	156.20	155.50	15.1	5,383	0.28%
2023/09/07	15.4	159.67	4	160.38	158.00	11.4	5,393	0.21%
2023/09/06	12.2	158.51	5	158.70	158.50	7.2	5,367	0.13%
2023/09/05	3.8	159.05	2	159.25	160.00	1.8	5,363	0.03%
2023/09/04	22.2	158.65	9.8	159.27	160.00	12.3	5,371	0.23%
2023/09/01	8.4	157.78	8.2	158.51	158.50	0.1	5,370	0.00%
2023/08/31	20.2	157.05	3	157.50	156.50	17.2	5,404	0.32%
2023/08/30	7	156.22	11	156.86	156.50	-4	5,424	-0.07%
2023/08/29	4.3	154.42	5.1	155.50	155.50	-0.8	5,451	-0.01%
2023/08/28	2.6	154.37	4	154.50	154.50	-1.5	5,477	-0.03%
2023/08/25	5.2	152.62	5.1	152.51	152.50	0.1	5,505	0.00%
2023/08/24	42.4	154.78	5.3	154.09	154.50	37.1	5,537	0.67%
2023/08/23	3.5	154.56	6.2	155.50	155.00	-2.7	5,562	-0.05%
2023/08/22	4.1	153.39	1	153.50	153.00	3.1	5,614	0.05%
2023/08/21	2.6	153.19	0	154.00	153.50	2.6	5,652	0.05%
2023/08/18	13.1	155.12	3.1	154.66	154.00	10	5,687	0.18%
2023/08/17	6.3	154.80	100	153.56	156.50	-93.7	5,682	-1.65%
2023/08/16	4.3	150.80	124.6	150.83	152.00	-120.3	5,669	-2.12%	大賣/鉅額交易
2023/08/15	9.2	154.12	1.2	153.75	153.00	8	5,663	0.14%
2023/08/14	5.7	153.74	87.2	152.99	154.50	-81.5	5,662	-1.44%
2023/08/11	3.5	158.01	1.4	158.36	157.50	2.1	5,620	0.04%
2023/08/10	3.2	158.21	10.4	158.08	158.50	-7.2	5,613	-0.13%
2023/08/09	17.3	160.07	21.7	159.39	160.00	-4.4	5,595	-0.08%
2023/08/08	141.3	161.79	139.7	161.29	161.50	1.6	5,567	0.03%	大買/大賣/
2023/08/07	9	166.85	6	167.67	167.50	3	5,498	0.05%
2023/08/04	4	164.13	5	164.50	165.50	-1	5,469	-0.02%
2023/08/02	35.3	163.93	21.6	163.50	163.00	13.8	5,465	0.25%
2023/08/01	181.7	169.75	16	168.88	168.50	165.6	5,424	3.05%	大買/鉅額交易
2023/07/31	4	171.75	109.2	171.13	171.50	-105.2	5,375	-1.96%	大賣/鉅額交易
2023/07/28	12.6	170.33	8.1	170.57	171.00	4.5	5,311	0.09%
2023/07/27	16.6	169.20	15.3	169.61	169.50	1.3	5,230	0.03%
2023/07/26	64	169.67	20.4	169.79	165.50	43.6	5,150	0.85%
2023/07/25	17.3	176.77	8.9	176.78	175.50	8.5	4,990	0.17%
2023/07/24	22.6	180.44	0.3	181.49	180.50	22.3	4,881	0.46%
2023/07/21	18.6	178.90	39.3	178.94	180.00	-20.8	4,755	-0.44%
2023/07/20	20.9	182.20	29	182.38	181.50	-8.1	4,673	-0.17%
2023/07/19	53.2	183.28	35.6	184.32	179.00	17.6	4,567	0.39%
2023/07/18	26.8	182.06	26.1	181.92	183.00	0.7	4,378	0.02%
2023/07/17	29.8	183.35	40.4	182.69	182.00	-10.6	4,233	-0.25%
2023/07/14	95.7	183.98	110.7	184.16	185.00	-15.1	4,107	-0.37%	大賣/
2023/07/13	64.9	179.10	89.9	179.36	177.50	-25	3,826	-0.65%
2023/07/12	50.7	173.30	53.4	171.77	176.50	-2.7	3,439	-0.08%
2023/07/11	2.8	162.05	22.6	162.35	162.50	-19.8	3,081	-0.64%
2023/07/10	0.1	160.25	3	160.50	160.00	-2.9	3,063	-0.09%
2023/07/07	13.1	158.70	4	159.63	159.00	9.1	3,079	0.30%
2023/07/06	24.5	161.05	2	160.50	161.00	22.5	3,086	0.73%
2023/07/05	3	162.00	11.1	161.56	161.50	-8.1	3,110	-0.26%
2023/07/04	1.2	161.53	26.7	161.18	161.50	-25.4	3,100	-0.82%
2023/07/03	0.3	162.42	16.3	162.56	162.50	-16	3,123	-0.51%
2023/06/30	5.1	160.51	17.1	160.99	161.50	-12	3,136	-0.38%
2023/06/29	5.6	159.53	4	159.62	159.00	1.6	3,114	0.05%
2023/06/28	3.2	159.65	14	158.21	158.00	-10.8	3,117	-0.35%
2023/06/27	2.4	158.19	11	159.18	157.50	-8.6	3,127	-0.28%
2023/06/26	2	156.25	10.3	156.73	157.00	-8.2	3,104	-0.27%
2023/06/21	80.9	157.62	13	156.58	156.00	67.9	3,097	2.19%
2023/06/20	4.1	160.51	17.3	160.83	160.50	-13.2	3,024	-0.44%
2023/06/19	24.1	162.48	6.2	163.43	162.00	17.9	3,062	0.58%
2023/06/16	10.1	162.96	19.4	163.55	164.00	-9.3	3,044	-0.31%
2023/06/15	8.5	161.34	25.4	161.30	161.50	-16.9	3,018	-0.56%
2023/06/14	5.4	160.13	7	160.07	160.00	-1.6	3,166	-0.05%
2023/06/13	9.6	160.10	25	159.60	159.50	-15.4	3,155	-0.49%
2023/06/12	1.1	157.50	4.1	157.87	157.00	-3	3,149	-0.10%
2023/06/09	2.1	156.04	4	156.63	156.50	-1.9	3,167	-0.06%
2023/06/08	21.1	157.38	2	156.50	156.00	19.1	3,152	0.61%
2023/06/07	9.8	157.97	12	158.46	159.00	-2.2	3,186	-0.07%
2023/06/06	21.8	157.38	0	0.00	157.00	21.8	3,200	0.68%
2023/06/05	3.4	160.29	26.1	159.96	160.00	-22.7	3,184	-0.71%
2023/06/02	2.3	157.31	0	0.00	158.00	2.3	3,186	0.07%
2023/06/01	30.1	157.33	5.7	156.84	157.00	24.4	3,168	0.77%
2023/05/31	2.2	159.00	8.9	159.17	159.00	-6.7	3,155	-0.21%
2023/05/30	9.2	158.94	12	159.08	159.00	-2.9	3,136	-0.09%
2023/05/29	8.1	160.18	19	160.13	159.50	-11	3,164	-0.35%
2023/05/26	6.2	158.30	22.3	158.31	158.50	-16.1	3,150	-0.51%
2023/05/25	5.2	157.00	10.5	156.46	156.50	-5.3	3,128	-0.17%
2023/05/24	6.1	154.80	17.1	154.94	155.50	-11.1	3,096	-0.36%
2023/05/23	5.1	153.90	20.1	153.45	153.00	-14.9	3,068	-0.49%
2023/05/22	3	151.17	4	152.25	153.00	-1	3,047	-0.03%
2023/05/19	16	151.84	0	0.00	151.00	16	3,023	0.53%
2023/05/18	5.1	152.01	21.1	152.65	152.50	-16	3,002	-0.53%
2023/05/17	1	150.50	7	149.93	150.50	-6	2,987	-0.20%
2023/05/16	7	149.00	1	150.50	148.50	6	2,967	0.20%
2023/05/15	3	148.67	14	148.64	148.50	-11	2,944	-0.37%
2023/05/12	4	146.25	1	147.50	147.00	3	2,956	0.10%
2023/05/11	27.1	148.61	24.1	146.88	146.50	3	2,950	0.10%
2023/05/10	9.1	150.56	3	150.83	151.00	6.1	2,928	0.21%
2023/05/09	10.2	152.30	1	151.00	151.00	9.2	2,947	0.31%
2023/05/08	11.2	153.15	32.8	154.09	154.50	-21.6	2,946	-0.73%
2023/05/05	2	146.00	42.1	147.94	148.00	-40.1	2,897	-1.38%
2023/05/04	34.3	145.36	3.7	145.24	145.00	30.6	2,945	1.04%
2023/05/03	29.4	146.92	1.5	147.83	147.00	27.9	2,980	0.94%
2023/05/02	2.2	147.73	14	149.79	150.00	-11.8	3,042	-0.39%
2023/04/28	2.1	147.76	12	147.88	147.50	-10	3,118	-0.32%
2023/04/27	5	145.00	2	146.01	146.50	3	3,122	0.09%
2023/04/26	17.2	143.19	3.2	143.66	144.50	14	3,125	0.45%
2023/04/25	22.4	146.09	7.1	146.25	144.00	15.4	3,132	0.49%
2023/04/24	18.1	148.06	0.2	149.50	148.00	17.9	3,116	0.58%
2023/04/21	10.4	150.35	8	150.75	149.00	2.3	3,251	0.07%
2023/04/20	13.2	150.64	2.1	151.45	149.00	11.1	3,261	0.34%
2023/04/19	14.5	152.58	30	151.92	151.50	-15.5	3,293	-0.47%
2023/04/18	9.2	154.23	1.4	153.60	153.00	7.9	3,307	0.24%
2023/04/17	24.4	155.36	11.9	155.36	155.00	12.5	3,310	0.38%
2023/04/14	12.1	155.42	5.3	155.90	155.50	6.8	3,329	0.20%
2023/04/13	26.5	154.85	3	154.67	154.00	23.5	3,363	0.70%
2023/04/12	24.4	156.25	3	156.83	156.00	21.4	3,362	0.64%
2023/04/11	4.7	157.35	3.1	157.19	157.00	1.6	3,357	0.05%
2023/04/10	8.3	157.93	11.1	157.41	156.50	-2.8	3,374	-0.08%
2023/04/07	0.2	154.42	23.4	154.41	154.50	-23.2	3,330	-0.70%
2023/04/06	37.3	153.11	0.3	153.50	152.50	37	3,321	1.11%
2023/03/31	9.2	157.27	10.1	156.91	156.00	-1	3,311	-0.03%
2023/03/30	4.1	156.48	16.3	156.51	156.50	-12.2	3,324	-0.37%
2023/03/29	3.2	154.47	0	155.00	153.50	3.2	3,355	0.10%
2023/03/28	19.6	155.11	0	155.50	154.00	19.6	3,451	0.57%
2023/03/27	6.1	156.34	17.2	156.97	157.00	-11.1	3,461	-0.32%
2023/03/24	13	155.58	7	156.50	156.50	6	3,506	0.17%
2023/03/23	5.2	154.93	13	154.96	155.50	-7.8	3,508	-0.22%
2023/03/22	9.2	153.95	12	154.00	154.00	-2.8	3,486	-0.08%
2023/03/21	8.3	152.70	5	152.50	152.50	3.3	3,432	0.10%
2023/03/20	73.6	152.71	52	152.06	152.00	21.6	3,439	0.63%
2023/03/17	109.5	155.39	71	154.04	154.00	38.5	3,404	1.13%	大買/
2023/03/16	8.1	158.94	35	158.96	159.00	-26.9	3,238	-0.83%
2023/03/15	3.2	158.19	16.6	157.68	157.50	-13.4	3,260	-0.41%
2023/03/14	37	155.16	35	153.67	153.50	2	3,248	0.06%
2023/03/13	8	155.56	10	156.55	157.00	-2	3,238	-0.06%
2023/03/10	70.4	158.05	7.4	157.18	156.00	63.1	3,232	1.95%
2023/03/09	10.2	162.44	30.3	161.68	162.00	-20.1	3,243	-0.62%
2023/03/08	8	160.69	10	161.80	162.00	-2	3,232	-0.06%
2023/03/07	3.2	160.84	14.7	161.51	161.50	-11.5	3,229	-0.36%
2023/03/06	2	159.50	3.9	159.74	159.50	-1.9	3,222	-0.06%
2023/03/03	8.1	158.19	1	158.00	158.00	7.1	3,214	0.22%
2023/03/02	19.1	158.08	0	0.00	158.50	19.1	3,239	0.59%
2023/03/01	21.2	155.07	16.4	158.63	159.50	4.9	3,243	0.15%
2023/02/24	37.4	160.41	4	160.63	159.00	33.4	3,199	1.04%
2023/02/23	8.2	163.15	26.3	163.33	164.50	-18.1	3,185	-0.57%
2023/02/22	8.3	158.52	1	159.50	160.00	7.3	3,228	0.23%
2023/02/21	1.1	161.55	5	162.00	161.50	-3.9	3,301	-0.12%
2023/02/20	4.3	161.30	1.3	161.60	161.50	3	3,438	0.09%
2023/02/17	3.2	160.49	1.1	161.00	161.00	2.1	3,612	0.06%
2023/02/16	5.8	160.24	8	161.19	162.00	-2.3	3,714	-0.06%
2023/02/15	19.6	159.47	5.1	158.93	157.50	14.5	3,886	0.37%
2023/02/14	6	161.50	2	161.00	161.50	4	3,988	0.10%
2023/02/13	2	161.00	1.8	162.00	162.00	0.3	4,029	0.01%
2023/02/10	13.1	163.30	6.1	162.99	163.00	7.1	4,154	0.17%
2023/02/09	8.3	164.88	11.2	165.45	166.00	-2.9	4,266	-0.07%
2023/02/08	6.1	164.59	9.3	164.94	165.00	-3.2	4,329	-0.07%
2023/02/07	5	163.30	7.1	163.98	163.00	-2.1	4,319	-0.05%
2023/02/06	12.2	160.09	5.2	160.06	159.50	7	4,351	0.16%
2023/02/03	6.2	166.16	13	165.73	165.50	-6.8	4,322	-0.16%
2023/02/02	6.1	167.57	19.1	167.34	168.00	-12.9	4,322	-0.30%
2023/02/01	5.2	164.38	5.7	164.48	165.00	-0.5	4,318	-0.01%
2023/01/31	3.5	162.36	5.3	162.76	162.50	-1.8	4,290	-0.04%
2023/01/30	10	161.00	12.1	160.88	160.50	-2.1	4,233	-0.05%
2023/01/17	1.1	154.57	1	156.00	156.00	0.1	4,179	0.00%
2023/01/16	6.1	156.16	3.1	155.99	155.50	3	4,230	0.07%
2023/01/13	4.7	155.46	6.6	155.87	155.00	-1.9	4,252	-0.04%
2023/01/12	7.5	157.70	17	157.44	156.50	-9.5	4,267	-0.22%
2023/01/11	9.6	160.18	24.5	160.68	161.50	-14.9	4,273	-0.35%
2023/01/10	6.8	156.63	19.7	156.59	156.50	-12.9	4,166	-0.31%
2023/01/09	8.5	155.38	17.1	155.74	156.00	-8.6	4,184	-0.21%
2023/01/06	15.2	150.03	24.2	149.34	150.50	-9	4,186	-0.21%
2023/01/05	13.2	146.88	28	146.73	146.50	-14.9	4,272	-0.35%
2023/01/04	17.4	144.71	20	145.25	145.00	-2.6	4,313	-0.06%
2023/01/03	5.1	144.95	16	144.44	145.50	-10.9	4,428	-0.25%
2022/12/30	1	141.50	4.1	140.76	139.50	-3.1	4,437	-0.07%
2022/12/29	10	138.40	3.2	138.81	138.50	6.8	4,461	0.15%
2022/12/28	19.9	138.79	11.1	139.09	138.00	8.8	4,519	0.19%
2022/12/27	1.1	143.58	7	144.21	143.50	-5.9	4,532	-0.13%
2022/12/26	4.2	143.03	5.5	143.04	143.00	-1.3	4,613	-0.03%
2022/12/23	9.2	141.97	4.5	142.28	143.50	4.7	4,740	0.10%
2022/12/22	13	146.08	13.4	146.02	145.50	-0.4	4,824	-0.01%
2022/12/21	19.8	144.23	6.7	144.08	143.00	13.1	4,939	0.27%
2022/12/20	41.9	150.44	9	147.61	144.00	32.9	5,049	0.65%
2022/12/19	12.2	152.21	15.2	153.09	153.50	-2.9	5,032	-0.06%
2022/12/16	17	153.74	10	153.45	153.50	7	5,039	0.14%
2022/12/15	3	157.67	4	158.38	158.50	-1	4,993	-0.02%
2022/12/14	1	154.00	14	156.93	157.00	-13	5,017	-0.26%
2022/12/13	5	153.80	3	154.50	153.00	2	5,036	0.04%
2022/12/12	3	152.34	6.3	152.99	153.50	-3.3	5,053	-0.06%
2022/12/09	8	155.75	2	154.50	154.50	6	5,071	0.12%
2022/12/08	2.1	153.52	5.1	155.19	155.50	-3	5,073	-0.06%
2022/12/07	16.5	154.30	11.3	154.80	155.00	5.3	5,069	0.10%
2022/12/06	11.3	159.32	7	158.93	158.50	4.3	5,068	0.08%
2022/12/05	9.1	162.77	18.1	162.39	162.00	-9	5,107	-0.18%
2022/12/02	14	160.89	9	161.28	161.50	5	5,158	0.10%
2022/12/01	11	162.09	13.1	162.33	161.00	-2.1	5,195	-0.04%
2022/11/30	1.1	157.46	3	158.99	159.00	-1.9	5,157	-0.04%
2022/11/29	8.2	155.64	4	156.25	156.00	4.2	5,186	0.08%
2022/11/28	1.1	158.27	26	154.54	158.00	-24.9	5,196	-0.48%
2022/11/25	29.5	159.91	9	159.39	158.00	20.5	5,199	0.39%
2022/11/24	22.1	160.30	16.1	160.69	160.50	6	5,219	0.11%
2022/11/23	19	158.42	17.3	159.05	159.50	1.7	5,266	0.03%
2022/11/22	7.1	157.02	21.8	157.86	158.50	-14.6	5,298	-0.28%
2022/11/21	13	157.19	9.3	157.52	157.00	3.7	5,321	0.07%
2022/11/18	40.8	158.94	29.4	158.03	156.50	11.4	5,346	0.21%
2022/11/17	15.4	160.04	8.3	160.42	162.00	7.1	5,279	0.13%
2022/11/16	31.4	159.48	28.3	160.55	162.00	3.2	5,259	0.06%
2022/11/15	25.4	159.45	65.3	159.25	162.00	-40	5,155	-0.78%
2022/11/14	34.3	154.68	39.5	155.04	155.50	-5.2	5,060	-0.10%
2022/11/11	56.7	156.08	86.3	156.42	155.00	-29.6	5,034	-0.59%
2022/11/10	34.3	145.61	42.3	145.35	147.00	-8	4,979	-0.16%
2022/11/09	12	140.92	14.1	141.32	142.00	-2.1	4,940	-0.04%
2022/11/08	39.3	139.95	63.4	140.83	139.00	-24.1	4,940	-0.49%
2022/11/07	32.1	134.95	28.2	136.17	137.50	3.9	4,873	0.08%
2022/11/04	10.2	129.95	10	129.80	130.50	0.2	4,890	0.00%
2022/11/03	2.2	125.89	1	125.00	127.50	1.2	4,889	0.03%
2022/11/02	52	127.51	23.1	127.85	127.00	28.9	4,998	0.58%
2022/11/01	7.1	124.94	12	125.75	125.50	-4.9	5,005	-0.10%
2022/10/31	7.1	123.72	4	124.38	124.00	3.1	5,223	0.06%
2022/10/28	10.1	123.16	2	122.50	121.50	8.1	5,237	0.15%
2022/10/27	7.1	125.42	9.8	124.82	125.50	-2.6	5,201	-0.05%
2022/10/26	2.1	121.29	1	122.50	121.50	1.1	5,210	0.02%
2022/10/25	4.1	122.48	4.1	123.19	120.50	0	5,208	0.00%
2022/10/24	4	123.38	3	125.66	122.00	1	5,200	0.02%
2022/10/21	9.1	121.34	25.2	121.68	121.00	-16.1	5,162	-0.31%
2022/10/20	10	121.65	5	120.80	121.50	5	5,159	0.10%
2022/10/19	3.1	121.73	0	0.00	120.50	3.1	5,171	0.06%
2022/10/18	2.1	122.27	2.1	122.52	122.50	0	5,159	0.00%
2022/10/17	3.1	118.64	13	118.69	121.50	-10	5,242	-0.19%
2022/10/14	19	122.61	19	122.66	121.50	0	5,266	0.00%
2022/10/13	12.7	119.10	14.1	118.82	117.00	-1.4	5,300	-0.03%
2022/10/12	7.1	123.64	9.2	122.68	123.00	-2	5,252	-0.04%
2022/10/11	11.3	122.90	8.1	123.13	122.00	3.1	5,282	0.06%
2022/10/07	30.2	133.63	8	132.25	131.00	22.2	5,208	0.43%
2022/10/06	2	135.75	11	135.05	136.50	-9	5,207	-0.17%
2022/10/05	81.3	136.72	33.1	136.73	135.50	48.3	5,209	0.93%
2022/10/04	15	132.97	10.3	133.29	133.00	4.7	5,177	0.09%
2022/10/03	18	127.19	89	127.05	129.00	-71	5,154	-1.38%
2022/09/30	20.6	127.49	23	128.65	131.00	-2.4	5,141	-0.05%
2022/09/29	27.4	132.02	17	132.94	131.00	10.4	5,093	0.20%
2022/09/28	38.9	133.12	16.2	132.64	132.00	22.7	5,042	0.45%
2022/09/27	39.7	139.84	27	140.46	140.50	12.7	4,938	0.26%
2022/09/26	11.3	149.32	16.1	148.65	148.50	-4.8	4,850	-0.10%
2022/09/23	14	158.75	26.1	158.04	157.00	-12.1	4,901	-0.25%
2022/09/22	6	155.17	4	155.75	156.50	2	4,893	0.04%
2022/09/21	25.1	157.92	2.1	156.78	157.00	23	4,917	0.47%
2022/09/20	5.1	160.79	9.1	161.11	161.50	-4	4,902	-0.08%
2022/09/19	8	160.31	9.1	160.77	159.50	-1	4,929	-0.02%
2022/09/16	9.3	161.28	6.1	161.50	160.50	3.2	4,974	0.06%
2022/09/15	4.1	166.22	9	165.94	164.00	-4.9	5,015	-0.10%
2022/09/14	8.1	164.01	2	163.00	165.00	6.1	5,091	0.12%
2022/09/13	13.1	167.61	18	167.69	167.00	-5	5,132	-0.10%
2022/09/12	2	167.50	23.8	168.15	168.50	-21.8	5,211	-0.42%
2022/09/08	7.2	163.85	11	163.64	163.50	-3.8	5,360	-0.07%
2022/09/07	17.1	158.53	13.2	158.64	158.50	3.8	5,372	0.07%
2022/09/06	3	162.50	9.4	162.79	163.50	-6.4	5,371	-0.12%
2022/09/05	8	161.82	4.1	161.75	162.00	3.9	5,435	0.07%
2022/09/02	2.2	165.39	19.1	166.93	166.00	-16.9	5,510	-0.31%
2022/09/01	15.7	164.30	9.2	164.50	164.50	6.5	5,499	0.12%
2022/08/31	6.1	167.33	2	167.25	167.50	4.1	5,561	0.07%
2022/08/30	5	166.20	17.4	166.95	168.00	-12.4	5,559	-0.22%
2022/08/29	9.9	160.71	9.2	160.59	161.00	0.6	5,496	0.01%
2022/08/26	14.4	167.04	9.1	168.05	166.50	5.3	5,514	0.10%
2022/08/25	5.1	166.81	12.6	167.55	167.00	-7.5	5,535	-0.14%
2022/08/24	27.1	165.76	26.1	164.16	164.00	1	5,560	0.02%
2022/08/23	26.1	165.06	40.4	162.95	166.00	-14.2	5,648	-0.25%
2022/08/22	19.8	164.76	24.3	164.54	164.50	-4.5	5,753	-0.08%
2022/08/19	29.8	168.62	39.3	167.48	166.00	-9.5	5,751	-0.17%
2022/08/18	42.2	167.53	31.2	168.28	169.00	11	5,698	0.19%
2022/08/17	17.3	166.48	15.7	166.60	167.50	1.5	5,659	0.03%
2022/08/16	20.1	163.81	44.2	163.73	163.00	-24.1	5,586	-0.43%
2022/08/15	18.6	161.22	7.2	161.15	160.00	11.4	5,515	0.21%
2022/08/12	6.1	161.58	11	161.99	161.50	-4.9	5,470	-0.09%
2022/08/11	26.2	160.97	37.5	161.72	161.00	-11.3	5,467	-0.21%
2022/08/10	33	155.82	28.9	155.78	156.50	4.1	5,418	0.08%
2022/08/09	12.5	154.88	42.6	155.30	155.50	-30.1	5,402	-0.56%
2022/08/08	50	150.38	22.1	149.42	151.50	27.9	5,417	0.52%
2022/08/05	24.7	145.36	47	146.06	149.00	-22.3	5,544	-0.40%
2022/08/04	5.2	137.21	9	138.28	139.00	-3.8	5,368	-0.07%
2022/08/03	6.2	137.68	10	137.90	138.00	-3.8	5,406	-0.07%
2022/08/02	12.7	137.73	5	138.30	138.00	7.7	5,432	0.14%
2022/08/01	5.2	141.73	4.2	141.74	141.50	1	5,424	0.02%
2022/07/29	15.3	143.03	15.2	142.95	142.50	0.1	5,481	0.00%
2022/07/28	16	142.72	12.5	142.14	142.00	3.5	5,588	0.06%
2022/07/27	14	141.28	10	141.00	143.00	4	5,713	0.07%
2022/07/26	13.2	142.47	15.1	142.00	141.50	-1.9	5,703	-0.03%
2022/07/25	12.1	144.50	7.2	144.43	145.00	4.9	5,727	0.09%
2022/07/22	18.5	145.58	25.1	146.14	146.00	-6.6	5,808	-0.11%
2022/07/21	12.3	144.85	12.3	144.10	145.50	0	5,817	0.00%
2022/07/20	36.1	141.72	25.1	142.54	142.00	11	5,829	0.19%
2022/07/19	16.2	138.48	12	138.88	139.00	4.2	5,823	0.07%
2022/07/18	22.2	142.53	26.6	143.23	144.50	-4.5	5,848	-0.08%
2022/07/15	8	140.75	9	140.17	141.00	-1	5,809	-0.02%
2022/07/14	15.3	138.33	5.2	138.90	138.00	10.1	5,776	0.17%
2022/07/13	19.1	139.89	14	139.00	138.50	5.1	5,750	0.09%
2022/07/12	24.3	137.21	14.2	137.18	136.50	10.1	5,740	0.18%
2022/07/11	10	141.20	16.2	141.25	141.00	-6.1	5,750	-0.11%
2022/07/08	18.3	140.43	13.2	141.25	140.50	5.2	5,736	0.09%
2022/07/07	28.1	137.13	43	137.33	138.50	-15	5,719	-0.26%
2022/07/06	11.4	134.35	17.1	133.94	133.00	-5.7	5,828	-0.10%
2022/07/05	25.1	137.69	33	137.61	138.00	-7.9	5,852	-0.13%
2022/07/04	29.2	137.43	35.2	138.01	137.50	-6.1	5,854	-0.10%
2022/07/01	28.4	138.91	34	137.97	139.00	-5.6	5,867	-0.10%
2022/06/30	11.1	142.04	7	141.64	141.00	4.1	5,781	0.07%
2022/06/29	30.3	145.18	29.1	144.52	145.50	1.3	5,775	0.02%
2022/06/28	22.2	147.69	14.1	146.86	146.50	8.2	5,780	0.14%
2022/06/27	20.3	150.82	31.2	151.42	152.00	-10.8	5,782	-0.19%
2022/06/24	14.4	145.82	17.6	146.18	147.00	-3.2	5,751	-0.06%
2022/06/23	31.2	142.67	40	142.38	143.50	-8.8	5,748	-0.15%
2022/06/22	37.7	145.04	36.1	145.11	143.00	1.6	5,747	0.03%
2022/06/21	24	144.04	27	144.80	146.50	-3	5,723	-0.05%
2022/06/20	96.6	147.92	97	145.34	142.50	-0.4	5,801	-0.01%
2022/06/17	29.3	148.48	22.4	150.01	150.00	6.9	5,724	0.12%
2022/06/16	39.4	160.90	19.2	160.12	156.50	20.2	5,598	0.36%
2022/06/15	5.2	161.97	7.2	161.92	162.00	-2	5,656	-0.04%
2022/06/14	17.1	159.88	27.7	160.02	160.50	-10.6	5,814	-0.18%
2022/06/13	65.7	163.94	36.5	163.63	161.50	29.3	5,805	0.50%
2022/06/10	4.2	171.13	11.3	170.89	171.00	-7.1	5,781	-0.12%
2022/06/09	52.1	171.78	20.6	172.49	173.00	31.4	5,831	0.54%
2022/06/08	27	169.85	14	170.11	170.00	13	5,773	0.23%
2022/06/07	25.1	168.79	12.3	168.72	169.00	12.8	5,831	0.22%
2022/06/06	20.1	167.71	6.6	170.01	171.00	13.5	5,863	0.23%
2022/06/02	13.1	168.94	16	169.56	170.00	-2.9	5,915	-0.05%
2022/06/01	28.4	171.09	6	170.25	169.50	22.4	6,035	0.37%
2022/05/31	38.2	170.36	27.1	171.28	172.50	11.1	5,993	0.19%
2022/05/30	47	170.51	57.8	170.02	170.50	-10.8	5,949	-0.18%
2022/05/27	7.1	162.43	28.1	162.58	162.00	-21	5,795	-0.36%
2022/05/26	15.3	161.55	20.3	161.01	159.00	-5	5,807	-0.09%
2022/05/25	12.2	159.80	8.5	160.28	161.00	3.7	5,839	0.06%
2022/05/24	27.3	158.81	53	157.74	156.50	-25.7	5,923	-0.43%
2022/05/23	23	163.26	17.5	163.16	162.50	5.5	5,895	0.09%
2022/05/20	5	162.40	10.9	162.74	163.50	-5.9	5,960	-0.10%
2022/05/19	19.4	159.95	18.5	160.65	162.50	0.9	5,962	0.01%
2022/05/18	73.6	164.57	49.5	165.93	164.50	24.1	5,926	0.41%
2022/05/17	19.8	160.88	30.4	161.25	163.50	-10.6	5,853	-0.18%
2022/05/16	79.6	160.82	31.2	160.12	158.50	48.4	5,876	0.82%
2022/05/13	64	161.02	66.7	160.53	160.50	-2.7	5,791	-0.05%
2022/05/12	14.5	153.83	11.1	153.14	152.00	3.4	5,708	0.06%
2022/05/11	16.4	155.05	10	155.40	155.00	6.4	5,794	0.11%
2022/05/10	15.8	152.77	20	151.85	155.00	-4.2	5,921	-0.07%
2022/05/09	9.5	151.54	8.5	151.66	151.00	1	6,010	0.02%
2022/05/06	14	155.00	7	153.71	156.00	7	6,134	0.11%
2022/05/05	126.5	157.27	20.2	157.66	157.50	106.3	6,353	1.67%	大買/鉅額交易
2022/05/04	26.6	154.36	34.2	154.44	153.00	-7.7	6,409	-0.12%
2022/05/03	11	149.14	5	149.30	149.50	6	6,360	0.09%
2022/04/29	12.1	150.08	13.5	150.77	149.00	-1.4	6,481	-0.02%
2022/04/28	26.7	146.09	70.6	146.75	146.50	-43.9	6,540	-0.67%
2022/04/27	55.4	143.05	38	141.03	145.00	17.4	6,504	0.27%
2022/04/26	22.3	146.60	133.4	145.68	146.00	-111.1	6,482	-1.71%	大賣/鉅額交易
2022/04/25	18.5	146.94	21	148.02	148.00	-2.5	6,546	-0.04%
2022/04/22	13.8	153.52	5.3	154.26	152.50	8.6	6,512	0.13%
2022/04/21	9.4	157.87	6	159.99	157.50	3.3	6,574	0.05%
2022/04/20	3.4	156.93	1	156.50	156.00	2.4	6,663	0.04%
2022/04/19	19.7	159.41	3.5	158.97	156.50	16.3	6,912	0.24%
2022/04/18	9.9	156.85	1	156.50	156.50	8.9	7,026	0.13%
2022/04/15	20.9	157.37	4.6	156.89	156.00	16.3	7,085	0.23%
2022/04/14	33.4	162.76	8	161.94	161.50	25.4	7,253	0.35%
2022/04/13	30.5	161.56	9	161.44	162.50	21.5	7,328	0.29%
2022/04/12	28.9	160.25	10.3	161.13	159.50	18.6	7,483	0.25%
2022/04/11	17.4	165.89	13.1	166.43	165.50	4.4	7,609	0.06%
2022/04/08	10.5	171.18	8.7	170.53	172.00	1.8	7,770	0.02%
2022/04/07	14.6	173.62	24	172.25	171.50	-9.4	7,741	-0.12%
2022/04/06	12.6	172.07	0.1	173.12	171.50	12.5	7,763	0.16%
2022/04/01	7.7	174.72	20	175.25	176.50	-12.3	7,802	-0.16%
2022/03/31	10.2	176.76	2	176.75	177.00	8.2	7,894	0.10%
2022/03/30	8.1	179.56	11.2	180.18	178.50	-3.1	7,942	-0.04%
2022/03/29	15.8	177.25	6	176.93	176.50	9.8	8,113	0.12%
2022/03/28	16.2	176.01	19	175.87	176.50	-2.8	8,132	-0.03%
2022/03/25	65.1	181.37	27.4	180.05	179.50	37.7	8,152	0.46%
2022/03/24	36.2	180.55	42.8	180.63	183.00	-6.6	8,147	-0.08%
2022/03/23	59.9	182.43	22.5	182.04	182.00	37.4	8,170	0.46%
2022/03/22	9.3	179.53	13	179.58	180.00	-3.8	8,237	-0.05%
2022/03/21	36.7	179.03	24.7	178.58	178.50	12.1	8,264	0.15%
2022/03/18	35.5	177.96	25.1	177.52	177.50	10.4	8,286	0.13%
2022/03/17	50.7	178.09	32.4	178.07	180.00	18.3	8,312	0.22%
2022/03/16	3.4	169.39	22	169.39	170.50	-18.6	8,352	-0.22%
2022/03/15	27.9	166.72	6.3	167.25	166.00	21.6	8,477	0.25%
2022/03/14	72.5	176.03	10.9	175.22	173.00	61.6	8,660	0.71%
2022/03/11	3.3	172.18	5.3	172.50	171.50	-2	8,657	-0.02%
2022/03/10	21.2	178.07	22.5	175.90	174.50	-1.3	8,672	-0.01%
2022/03/09	8.3	172.15	7.2	172.64	172.50	1.1	8,760	0.01%
2022/03/08	34.6	170.12	15.2	171.31	169.00	19.4	8,757	0.22%
2022/03/07	30.3	172.68	76.9	169.63	173.00	-46.6	8,744	-0.53%
2022/03/04	6.7	182.50	8	182.13	183.00	-1.3	8,684	-0.02%
2022/03/03	12.3	183.83	8.9	186.26	183.50	3.4	8,852	0.04%
2022/03/02	5.2	184.51	1.1	184.95	185.00	4.1	8,955	0.05%
2022/03/01	11.7	186.73	12	185.63	187.00	-0.3	9,107	0.00%
2022/02/25	15.4	183.12	24.2	184.18	182.00	-8.8	9,655	-0.09%
2022/02/24	24.7	185.38	97	185.11	183.00	-72.3	9,843	-0.73%
2022/02/23	3.4	190.24	9.1	190.98	192.00	-5.7	10,009	-0.06%
2022/02/22	20.7	190.21	105	189.39	188.50	-84.3	10,036	-0.84%	大賣/
2022/02/21	16	194.25	5.1	194.42	194.50	10.9	10,029	0.11%
2022/02/18	25.2	193.49	5.3	192.75	195.00	19.9	10,098	0.20%
2022/02/17	3.2	193.40	26.3	193.45	193.50	-23.1	10,164	-0.23%
2022/02/16	78.7	193.10	30.1	194.48	192.50	48.7	10,203	0.48%
2022/02/15	30	193.97	15.2	195.17	192.50	14.8	10,212	0.15%
2022/02/14	45.4	194.77	25.1	194.41	194.00	20.3	10,191	0.20%
2022/02/11	27.4	201.41	17.2	201.30	201.50	10.2	10,126	0.10%
2022/02/10	36.4	203.21	32	203.70	204.00	4.4	10,045	0.04%
2022/02/09	48.6	199.50	31.3	199.69	198.50	17.3	9,887	0.17%
2022/02/08	24.1	197.84	81	199.51	200.00	-56.9	9,855	-0.58%
2022/02/07	42.1	195.55	34.9	196.65	199.00	7.2	9,741	0.07%
2022/01/26	21.9	208.63	78	208.33	209.50	-56.1	9,557	-0.59%
2022/01/25	19.2	212.64	21.2	213.30	212.50	-2	9,569	-0.02%
2022/01/24	53.2	211.64	63.1	212.12	216.00	-9.9	9,677	-0.10%
2022/01/21	24	206.03	19.5	204.83	205.50	4.6	9,695	0.05%
2022/01/20	14.4	212.73	5.6	212.54	212.50	8.8	9,574	0.09%
2022/01/19	13.6	212.87	10.5	213.45	214.50	3.1	9,518	0.03%
2022/01/18	46.6	217.86	32.6	217.86	217.00	14	9,440	0.15%
2022/01/17	15.1	221.61	13.9	221.85	223.50	1.2	9,339	0.01%
2022/01/14	59.8	221.03	42.1	218.98	222.50	17.7	9,318	0.19%
2022/01/13	36.2	230.32	20.4	230.71	229.00	15.8	9,210	0.17%
2022/01/12	71.4	234.32	51.4	235.39	231.00	19.9	9,092	0.22%
2022/01/11	36.4	228.18	19.3	226.84	225.50	17	8,854	0.19%
2022/01/10	9.5	232.65	25	233.20	233.50	-15.5	8,784	-0.18%
2022/01/07	43.9	233.76	54.1	232.56	235.00	-10.2	8,773	-0.12%
2022/01/06	22.7	241.32	15.6	241.75	242.50	7.1	8,574	0.08%
2022/01/05	43.9	244.35	53.3	243.86	247.00	-9.4	8,532	-0.11%
2022/01/04	51.7	242.63	105.7	242.86	245.00	-54.1	8,353	-0.65%	大賣/
2022/01/03	105.3	240.31	73.2	240.31	231.50	32.1	8,080	0.40%	大買/
2021/12/30	15.2	236.43	11.4	236.43	236.00	3.7	7,912	0.05%
2021/12/29	35.2	237.08	32.5	238.36	236.50	2.6	7,927	0.03%
2021/12/28	16.5	235.61	17.5	236.12	235.00	-1	7,876	-0.01%
2021/12/27	14.2	230.49	18.5	232.54	234.50	-4.2	7,835	-0.05%
2021/12/24	20.3	227.96	22.2	228.30	228.50	-1.8	7,779	-0.02%
2021/12/23	31.7	224.89	26.8	227.19	229.00	4.9	7,737	0.06%
2021/12/22	10.3	218.15	8	218.06	218.00	2.3	7,635	0.03%
2021/12/21	6.3	218.26	15.6	219.81	218.00	-9.4	7,661	-0.12%
2021/12/20	25.3	221.37	15.8	221.64	219.00	9.6	7,611	0.13%
2021/12/17	25.1	224.28	15.3	225.10	225.00	9.7	7,574	0.13%
2021/12/16	20.7	226.86	48.6	228.09	228.50	-27.8	7,506	-0.37%
2021/12/15	15.2	218.96	8	218.13	219.00	7.2	7,348	0.10%
2021/12/14	14.8	218.92	14.7	218.28	217.00	0.1	7,303	0.00%
2021/12/13	50.4	222.51	13.2	223.30	223.00	37.2	7,229	0.51%
2021/12/10	41.8	224.89	71.5	226.45	226.00	-29.7	7,126	-0.42%
2021/12/09	42.3	219.88	34.7	221.40	220.50	7.6	6,926	0.11%
2021/12/08	64.3	215.97	102.5	218.20	219.00	-38.3	6,752	-0.57%	大賣/
2021/12/07	15	209.37	14.3	209.79	209.50	0.7	6,534	0.01%
2021/12/06	21.5	211.84	25	211.68	212.00	-3.5	6,504	-0.05%
2021/12/03	21.1	211.14	25.4	210.82	211.50	-4.3	6,549	-0.07%
2021/12/02	11.3	205.09	31.1	205.23	205.00	-19.8	6,505	-0.30%
2021/12/01	35.2	205.78	22	206.73	206.50	13.2	6,555	0.20%
2021/11/30	28.1	207.85	49.1	208.56	207.00	-21	6,532	-0.32%
2021/11/29	122.8	205.96	74.7	205.49	205.00	48.1	6,545	0.73%	大買/
2021/11/26	61.4	204.82	24.3	202.70	200.50	37.1	6,407	0.58%
2021/11/25	48.7	215.29	51.5	212.95	212.50	-2.7	6,371	-0.04%
2021/11/24	149.4	219.79	141.9	219.61	215.00	7.5	6,396	0.12%	大買/大賣/
2021/11/23	63.6	208.17	64.8	206.79	207.00	-1.2	5,993	-0.02%
2021/11/22	41.1	201.91	52.1	203.48	205.50	-11	5,969	-0.18%
2021/11/19	27	195.95	24	195.21	195.00	3	5,977	0.05%
2021/11/18	15.1	195.50	5.2	195.66	196.00	9.9	6,058	0.16%
2021/11/17	8.6	196.56	12.2	197.67	198.00	-3.6	6,094	-0.06%
2021/11/16	15.1	196.89	21.7	195.62	194.50	-6.6	6,123	-0.11%
2021/11/15	11.2	193.46	6.1	194.93	193.50	5.1	6,196	0.08%
2021/11/12	35.9	196.09	30.2	196.46	193.00	5.7	6,252	0.09%
2021/11/11	9	194.16	5.1	194.10	193.00	3.9	6,248	0.06%
2021/11/10	13.3	192.47	6.5	192.85	194.00	6.7	6,319	0.11%
2021/11/09	5	194.60	9.3	194.02	194.50	-4.3	6,353	-0.07%
2021/11/08	12.3	191.78	11.4	193.05	191.50	0.9	6,364	0.01%
2021/11/05	15.3	192.68	15	192.77	193.00	0.3	6,400	0.00%
2021/11/04	7	192.14	11	192.64	190.50	-4	6,437	-0.06%
2021/11/03	29.1	193.10	21.2	192.64	192.00	8	6,483	0.12%
2021/11/02	23.3	196.81	22.8	194.77	191.50	0.5	6,617	0.01%
2021/11/01	31.3	195.78	38.7	196.32	197.00	-7.4	6,518	-0.11%
2021/10/29	23.4	190.13	22.6	190.05	189.50	0.8	6,392	0.01%
2021/10/28	1.2	183.00	2	182.50	183.00	-0.8	6,313	-0.01%
2021/10/27	4	182.50	3	182.83	182.50	1	6,353	0.02%
2021/10/26	4	182.00	8	182.19	182.00	-4	6,424	-0.06%
2021/10/25	6	178.59	4.1	180.54	180.50	1.9	6,532	0.03%
2021/10/22	5	180.40	5	181.30	179.00	0	6,741	0.00%
2021/10/21	8.1	182.02	9.9	183.51	180.50	-1.8	6,876	-0.03%
2021/10/20	5.3	183.09	4.1	183.24	183.00	1.2	6,886	0.02%
2021/10/19	6.2	181.04	13.1	182.32	183.00	-6.9	7,066	-0.10%
2021/10/18	34	180.69	23	179.09	179.00	11	7,159	0.15%
2021/10/15	8	182.63	10.1	183.04	184.00	-2.1	7,337	-0.03%
2021/10/14	10.1	176.05	7.4	177.03	176.00	2.7	7,447	0.04%
2021/10/13	8.5	176.18	7	176.58	175.00	1.5	7,552	0.02%
2021/10/12	3.1	177.68	7.1	178.35	178.00	-4	7,673	-0.05%
2021/10/08	7	181.00	5.2	180.83	181.00	1.8	7,840	0.02%
2021/10/07	10.7	180.12	12.6	181.14	181.50	-2	8,099	-0.02%
2021/10/06	8.2	173.99	4	174.63	175.00	4.2	8,891	0.05%
2021/10/05	2.1	172.70	6.3	172.01	176.00	-4.2	8,968	-0.05%
2021/10/04	9.2	172.48	6	171.67	172.00	3.2	9,015	0.04%
2021/10/01	6.7	175.10	3	174.00	175.50	3.7	9,120	0.04%
2021/09/30	10.1	177.61	19.2	178.23	181.50	-9.1	9,188	-0.10%
2021/09/29	18.6	175.21	13.2	176.34	174.50	5.4	9,180	0.06%
2021/09/28	53.2	185.43	15	183.67	184.00	38.2	9,168	0.42%
2021/09/27	50.4	187.44	13	187.46	187.00	37.4	9,163	0.41%
2021/09/24	2.3	188.84	40.3	189.64	191.00	-38	9,278	-0.41%
2021/09/23	8.1	187.70	17.2	187.89	187.50	-9.1	9,399	-0.10%
2021/09/22	13.5	185.86	8	185.56	186.00	5.5	9,675	0.06%
2021/09/17	14.2	187.91	3	190.00	190.50	11.1	9,671	0.12%
2021/09/16	8.1	189.25	8.1	188.96	189.00	-0.1	9,806	0.00%
2021/09/15	5.3	190.17	5	188.60	189.00	0.3	10,108	0.00%
2021/09/14	18.1	192.63	10.2	191.98	192.00	7.9	10,464	0.08%
2021/09/13	20.3	191.61	3.2	192.32	192.00	17.1	10,503	0.16%
2021/09/10	35.4	187.62	26.1	192.22	193.50	9.3	10,554	0.09%
2021/09/09	11.4	187.71	58.1	188.89	189.50	-46.7	10,705	-0.44%
2021/09/08	29.4	185.89	35	184.97	185.00	-5.6	10,742	-0.05%
2021/09/07	46.2	189.80	47.3	188.85	189.00	-1.1	10,701	-0.01%
2021/09/06	45.1	195.04	48.2	195.53	195.50	-3.1	10,626	-0.03%
2021/09/03	12.1	192.55	51.4	193.37	194.00	-39.3	10,585	-0.37%
2021/09/02	53.2	193.88	40.5	194.37	189.50	12.7	10,684	0.12%
2021/09/01	30.2	192.34	22	193.55	194.00	8.2	10,842	0.08%
2021/08/31	41.5	192.25	33	191.80	193.00	8.5	10,880	0.08%
2021/08/30	47.7	194.00	33.4	194.03	193.50	14.3	10,831	0.13%
2021/08/27	51.3	191.47	33.7	190.93	190.00	17.6	10,694	0.16%
2021/08/26	49.6	188.25	51	187.59	187.50	-1.4	10,631	-0.01%
2021/08/25	29.3	184.57	98.3	185.96	191.00	-69	10,485	-0.66%
2021/08/24	31.6	174.51	16	173.66	174.00	15.6	10,262	0.15%
2021/08/23	15.3	172.49	20.1	170.70	174.00	-4.8	10,224	-0.05%
2021/08/20	26.7	163.69	17.1	162.92	164.00	9.6	10,164	0.09%
2021/08/19	29.4	165.31	16	164.56	163.50	13.4	10,107	0.13%
2021/08/18	23.5	166.94	10	166.85	173.50	13.5	10,062	0.13%
2021/08/17	10.4	169.31	5.3	167.12	166.00	5.1	10,148	0.05%
2021/08/16	29.5	170.94	47.1	174.15	172.50	-17.6	10,093	-0.17%
2021/08/13	16.1	175.59	78	174.29	172.50	-61.9	10,033	-0.62%
2021/08/12	84.1	179.35	80	179.52	179.00	4.1	10,040	0.04%
2021/08/11	15.8	180.36	7.2	180.42	180.00	8.6	10,077	0.09%
2021/08/10	32.6	182.27	33.4	181.59	182.00	-0.7	10,147	-0.01%
2021/08/09	65.7	189.76	56	187.81	187.00	9.6	10,205	0.09%
2021/08/06	170	196.41	37.3	194.30	193.00	132.7	10,262	1.29%	大買/鉅額交易
2021/08/05	7.3	201.96	30.3	201.70	204.00	-23	10,235	-0.22%
2021/08/04	52.6	197.87	30.2	199.42	199.00	22.5	10,513	0.21%
2021/08/03	16.5	198.37	29.5	197.62	199.50	-12.9	10,820	-0.12%
2021/08/02	8.1	190.39	3.1	192.23	192.50	4.9	10,893	0.05%
2021/07/30	16.6	191.54	3	190.33	189.00	13.6	10,992	0.12%
2021/07/29	36	188.98	19	192.24	195.50	17	11,203	0.15%
2021/07/28	102.6	187.21	117.3	190.92	189.00	-14.7	11,474	-0.13%	大買/大賣/
2021/07/27	32.1	202.13	23.7	202.44	196.50	8.5	11,612	0.07%
2021/07/26	16.3	210.46	16.2	210.36	209.00	0.1	11,672	0.00%
2021/07/23	30.7	214.45	19.6	214.14	210.00	11.2	11,876	0.09%
2021/07/22	55.4	212.84	28	213.36	212.00	27.3	11,797	0.23%
2021/07/21	45.3	213.71	52.6	215.39	213.00	-7.3	11,968	-0.06%
2021/07/20	30	212.87	26.2	215.14	209.00	3.8	12,128	0.03%
2021/07/19	30.1	215.55	32.2	216.42	216.00	-2	12,481	-0.02%
2021/07/16	15.1	211.50	23.1	214.38	217.00	-8.1	12,839	-0.06%
2021/07/15	58.7	212.58	56.4	213.64	213.50	2.3	13,757	0.02%
2021/07/14	184	209.83	62.7	211.16	210.50	121.3	14,389	0.84%	大買/鉅額交易
2021/07/13	65.5	213.97	165.8	215.94	215.50	-100.3	14,242	-0.70%	大賣/
2021/07/12	24.5	199.44	14.4	199.95	200.50	10.1	13,477	0.08%
2021/07/09	0	197.00	14.2	197.45	196.00	-14.2	13,427	-0.11%
2021/07/08	29.5	196.75	10	198.04	196.00	19.5	13,477	0.14%
2021/07/07	13	197.73	43.4	196.14	197.00	-30.3	13,466	-0.23%
2021/07/06	12.6	192.78	2.2	193.24	192.50	10.3	13,458	0.08%
2021/07/05	9.2	194.55	17.1	195.14	194.50	-7.9	13,610	-0.06%
2021/07/02	5.1	188.81	35.2	188.41	189.50	-30.1	13,814	-0.22%
2021/07/01	25.6	188.84	14.2	187.83	187.00	11.3	13,871	0.08%
2021/06/30	33.2	195.46	17.1	194.79	193.00	16.1	13,947	0.12%
2021/06/29	36.9	196.83	83.1	195.73	192.00	-46.2	13,885	-0.33%
2021/06/28	23.3	190.94	46.3	191.06	191.50	-23	13,710	-0.17%
2021/06/25	70.9	194.30	33.7	192.79	191.00	37.2	13,743	0.27%
2021/06/24	56.4	191.88	64.7	192.99	194.50	-8.3	13,640	-0.06%
2021/06/23	30	188.25	74.9	188.53	191.50	-44.9	13,369	-0.34%
2021/06/22	15.3	178.57	10	178.95	177.50	5.3	13,018	0.04%
2021/06/21	12.4	178.82	15.3	179.17	178.00	-2.9	13,002	-0.02%
2021/06/18	44.9	186.84	29.4	186.85	183.00	15.5	12,987	0.12%
2021/06/17	9.3	181.51	33.2	182.90	185.00	-23.9	12,867	-0.19%
2021/06/16	16.3	182.28	25	182.00	180.00	-8.7	12,976	-0.07%
2021/06/15	20.1	183.03	11.1	183.54	182.50	9	13,000	0.07%
2021/06/11	8.4	182.76	14.4	181.38	182.00	-6	13,061	-0.05%
2021/06/10	31	182.73	23.7	182.41	183.00	7.4	13,107	0.06%
2021/06/09	37.3	180.35	105.2	181.11	181.00	-67.9	12,969	-0.52%	大賣/
2021/06/08	26.2	174.87	21.1	175.55	174.00	5.1	12,752	0.04%
2021/06/07	13.2	170.80	13.3	171.61	172.00	-0.1	12,733	0.00%
2021/06/04	13	171.73	12.5	171.53	172.50	0.5	12,735	0.00%
2021/06/03	15.8	169.56	53.3	170.97	173.00	-37.5	12,838	-0.29%
2021/06/02	23.2	167.38	22	168.09	165.00	1.2	12,791	0.01%
2021/06/01	13.1	168.20	9.1	168.72	168.00	4	12,867	0.03%
2021/05/31	12.1	168.15	12.1	167.92	168.50	0	12,884	0.00%
2021/05/28	22	164.91	10.4	165.09	165.00	11.6	12,907	0.09%
2021/05/27	14.1	162.15	14.1	162.01	163.50	0	12,956	0.00%
2021/05/26	54.4	163.31	53.1	162.31	162.00	1.3	13,006	0.01%
2021/05/25	55.3	163.12	81.8	164.66	164.00	-26.6	13,006	-0.20%
2021/05/24	12.1	154.67	11	154.46	156.00	1	13,123	0.01%
2021/05/21	7.1	150.71	14	152.21	153.50	-6.9	13,256	-0.05%
2021/05/20	11.5	148.63	10.1	149.35	147.50	1.5	13,666	0.01%
2021/05/19	36.5	151.54	8	150.38	150.00	28.5	13,667	0.21%
2021/05/18	30.4	152.22	15.6	152.49	154.50	14.8	13,701	0.11%
2021/05/17	28.4	146.26	54.3	147.72	145.00	-25.9	13,815	-0.19%
2021/05/14	24.2	154.64	18.2	153.90	155.00	6.1	13,665	0.04%
2021/05/13	39.2	154.06	29.2	153.51	152.00	10	13,578	0.07%
2021/05/12	67	153.22	46.6	153.99	155.00	20.4	13,449	0.15%
2021/05/11	100.9	160.59	60.5	159.84	158.00	40.4	13,222	0.31%
2021/05/10	71.6	175.63	13.3	174.02	172.00	58.3	13,061	0.45%
2021/05/07	41	174.57	64.1	176.63	178.50	-23.1	13,058	-0.18%
2021/05/06	40.7	170.64	24.4	171.68	172.50	16.3	13,022	0.12%
2021/05/05	137.5	173.07	151.8	175.38	170.50	-14.3	12,783	-0.11%	大買/大賣/
2021/05/04	76.5	183.46	83.9	184.92	183.00	-7.4	12,559	-0.06%
2021/05/03	50.2	188.70	41.1	184.46	183.50	9.1	12,493	0.07%
2021/04/29	76.2	197.67	84.4	198.23	195.50	-8.2	12,639	-0.06%
2021/04/28	52.6	195.86	32.3	195.81	196.00	20.4	12,427	0.16%
2021/04/27	84.6	199.14	64.1	198.39	197.50	20.5	12,426	0.17%
2021/04/26	83.7	193.49	100.7	195.83	200.00	-17	12,255	-0.14%
2021/04/23	88.1	189.13	129.4	190.60	192.50	-41.3	12,017	-0.34%	大賣/
2021/04/22	131.6	188.24	108.6	185.65	179.00	23	11,844	0.19%	大買/大賣/
2021/04/21	263.6	196.22	233.6	196.06	190.50	30	11,537	0.26%	大買/大賣/
2021/04/20	80.4	185.13	137	185.31	190.00	-56.6	10,641	-0.53%	大賣/
2021/04/19	15.2	171.90	24.1	172.83	173.00	-8.9	9,991	-0.09%
2021/04/16	25	168.70	13.5	170.04	169.50	11.5	10,055	0.11%
2021/04/15	25.2	166.96	12.2	167.92	169.00	13	10,170	0.13%
2021/04/14	42	166.18	38.5	166.62	168.50	3.5	10,245	0.03%
2021/04/13	26.3	171.75	44.6	171.41	170.00	-18.3	10,377	-0.18%
2021/04/12	15.3	170.47	17.3	170.54	170.50	-2	10,532	-0.02%
2021/04/09	69.8	173.96	61.3	170.53	170.00	8.5	10,767	0.08%
2021/04/08	39	175.87	61	176.42	176.00	-22	10,814	-0.20%
2021/04/07	24.9	173.03	23	172.60	172.50	1.9	10,851	0.02%
2021/04/06	23.6	172.39	51.2	172.74	174.00	-27.6	11,465	-0.24%
2021/04/01	14.1	169.85	25.4	169.82	169.50	-11.3	11,433	-0.10%
2021/03/31	19.3	169.06	15.8	169.12	169.00	3.4	11,478	0.03%
2021/03/30	14.1	164.11	17.2	165.42	167.50	-3.1	11,564	-0.03%
2021/03/29	10.1	162.90	15.1	163.63	164.00	-5	11,816	-0.04%
2021/03/26	10.3	160.39	7.2	161.35	161.00	3.1	12,205	0.03%
2021/03/25	29.1	160.31	15.2	160.92	160.50	14	12,361	0.11%
2021/03/24	38.2	163.55	11	162.46	162.00	27.2	12,549	0.22%
2021/03/23	9	165.89	7.2	166.27	166.00	1.9	12,740	0.01%
2021/03/22	18.4	166.08	8.1	166.93	165.50	10.3	12,974	0.08%
2021/03/19	20.7	166.82	18	167.14	168.00	2.7	13,214	0.02%
2021/03/18	20.1	166.67	13.2	167.22	167.00	6.9	13,270	0.05%
2021/03/17	20.1	167.28	23.1	165.79	165.50	-3	13,845	-0.02%
2021/03/16	17.2	167.15	35.2	167.46	168.50	-18	14,131	-0.13%
2021/03/15	6.3	164.49	12.1	164.79	165.50	-5.7	14,731	-0.04%
2021/03/12	11.6	163.37	10.1	163.59	164.00	1.4	14,975	0.01%
2021/03/11	14.5	159.04	21	160.90	162.50	-6.5	15,371	-0.04%
2021/03/10	13.1	154.96	28	154.98	156.00	-14.9	15,671	-0.10%
2021/03/09	32.9	153.51	13	153.85	153.50	19.9	16,368	0.12%
2021/03/08	15.7	159.73	8	159.19	157.50	7.7	16,950	0.05%
2021/03/05	31.9	160.28	27.5	160.90	160.00	4.4	18,104	0.02%
2021/03/04	8.3	160.82	22.2	160.20	160.00	-14	18,259	-0.08%
2021/03/03	25.2	162.84	21.2	162.50	163.50	4	18,387	0.02%
2021/03/02	14.6	169.31	9	168.39	166.50	5.6	18,602	0.03%
2021/02/26	19.8	166.64	8.6	167.24	167.00	11.2	18,790	0.06%
2021/02/25	26.7	172.16	20.1	171.33	171.00	6.6	19,109	0.03%
2021/02/24	65.4	174.38	57.3	174.00	170.00	8.1	19,236	0.04%
2021/02/23	25.7	172.65	48	172.72	172.00	-22.3	18,979	-0.12%
2021/02/22	88.8	173.40	116.5	173.59	175.00	-27.8	18,860	-0.15%	大賣/
2021/02/19	22.4	165.46	10.2	165.63	167.00	12.2	18,511	0.07%
2021/02/18	38.3	164.23	38.2	163.70	164.00	0.1	18,916	0.00%
2021/02/17	60.7	164.52	49.4	164.31	161.50	11.3	18,922	0.06%
2021/02/05	6.9	155.81	6	155.58	155.00	0.9	18,760	0.00%
2021/02/04	3	155.50	6	154.50	157.00	-3	18,906	-0.02%
2021/02/03	12.6	157.80	11.2	156.18	155.50	1.4	19,198	0.01%
2021/02/02	31.5	158.24	23	156.95	158.00	8.5	19,247	0.04%
2021/02/01	54.1	149.74	59.5	147.85	150.00	-5.4	19,361	-0.03%
2021/01/29	27	154.85	73.2	154.43	152.00	-46.2	19,472	-0.24%
2021/01/28	33.2	157.19	15.1	157.54	157.50	18.1	19,406	0.09%
2021/01/27	8.4	162.38	3	162.99	162.00	5.4	19,456	0.03%
2021/01/26	36.4	166.46	26.1	163.58	162.00	10.3	19,440	0.05%
2021/01/25	55.1	173.31	56.4	174.89	170.50	-1.3	19,287	-0.01%
2021/01/22	67.7	170.36	109.6	169.79	172.00	-41.9	18,999	-0.22%	大賣/
2021/01/21	8.5	160.63	18.3	160.76	160.00	-9.9	18,678	-0.05%
2021/01/20	86.7	160.86	34.1	159.65	159.50	52.7	18,700	0.28%
2021/01/19	23.8	164.25	21.2	164.81	165.00	2.7	18,666	0.01%
2021/01/18	28.8	160.12	32	159.20	163.00	-3.2	18,622	-0.02%
2021/01/15	58.7	162.62	56.4	161.77	161.00	2.3	18,518	0.01%
2021/01/14	42.6	168.69	34.3	168.27	167.50	8.4	18,227	0.05%
2021/01/13	29.5	169.30	14.6	170.66	169.00	14.8	18,092	0.08%
2021/01/12	37.6	169.55	51.2	169.99	168.50	-13.6	17,950	-0.08%
2021/01/11	33.1	172.24	33.8	172.17	174.00	-0.7	17,810	0.00%
2021/01/08	24.6	169.53	23.5	170.05	170.00	1.1	17,740	0.01%
2021/01/07	36.3	171.38	56.7	171.56	172.00	-20.4	17,767	-0.11%
2021/01/06	48	169.75	70.2	171.14	172.50	-22.2	17,705	-0.13%
2021/01/05	77.5	171.96	41.2	171.57	171.00	36.3	17,446	0.21%
2021/01/04	78.4	178.34	24.5	178.41	177.50	53.9	17,184	0.31%
2020/12/31	36.3	175.54	51.1	175.76	177.50	-14.7	16,868	-0.09%
2020/12/30	59.7	174.91	72.2	175.33	175.00	-12.5	16,663	-0.08%
2020/12/29	171	173.73	137.4	174.24	171.00	33.6	16,395	0.21%	大買/大賣/
2020/12/28	24.3	167.84	31	168.36	169.00	-6.7	15,706	-0.04%
2020/12/25	16	165.34	4	165.38	167.50	12	15,544	0.08%
2020/12/24	70.2	167.88	52.2	166.86	165.00	18	15,449	0.12%
2020/12/23	61.2	166.66	95.2	166.79	168.00	-34	15,348	-0.22%
2020/12/22	93.3	165.32	96.2	165.60	162.50	-2.9	15,141	-0.02%
2020/12/21	29.1	159.50	38.2	160.14	160.50	-9.1	14,756	-0.06%
2020/12/18	35.2	163.58	22.1	164.32	161.50	13.1	14,595	0.09%
2020/12/17	79.2	168.16	51.1	167.17	166.50	28.1	14,418	0.20%
2020/12/16	49	167.60	61	168.60	170.00	-12	14,232	-0.08%
2020/12/15	97.6	167.01	65	168.16	163.00	32.6	13,968	0.23%
2020/12/14	61	169.47	65	169.56	168.50	-4	13,701	-0.03%
2020/12/11	161.2	169.42	145.3	169.71	168.00	15.9	13,705	0.12%	大買/大賣/
2020/12/10	98.5	168.11	102.1	168.08	168.00	-3.6	13,190	-0.03%	大賣/
2020/12/09	119.7	170.25	132.9	171.46	172.00	-13.2	12,823	-0.10%	大買/大賣/
2020/12/08	56.1	156.93	91.1	157.50	159.00	-35.1	12,171	-0.29%
2020/12/07	149.4	154.79	84	154.02	154.50	65.4	11,949	0.55%	大買/
2020/12/04	89.1	159.25	113.1	159.48	160.00	-24	11,594	-0.21%	大賣/
2020/12/03	130.4	157.78	165	157.46	160.00	-34.7	11,330	-0.31%	大買/大賣/
2020/12/02	144.6	150.20	180.2	150.26	154.00	-35.7	10,718	-0.33%	大買/大賣/
2020/12/01	301.9	148.56	279.5	147.79	144.50	22.5	10,250	0.22%	大買/大賣/
2020/11/30	16	142.56	40.2	142.83	143.50	-24.2	9,258	-0.26%
2020/11/27	32.1	129.02	74	129.93	130.50	-41.9	9,019	-0.46%
2020/11/26	62.1	127.23	75.3	127.29	129.00	-13.2	8,867	-0.15%
2020/11/25	82.1	124.16	59.2	123.51	122.00	22.9	8,601	0.27%
2020/11/24	59	124.12	70.3	124.41	125.00	-11.2	8,371	-0.13%
2020/11/23	28	119.29	41	119.46	120.00	-13	7,990	-0.16%
2020/11/20	26.1	116.81	13.1	117.04	116.50	13.1	7,791	0.17%
2020/11/19	9.2	116.23	36	116.08	117.00	-26.9	7,773	-0.35%
2020/11/18	16.2	115.81	23	115.85	116.00	-6.8	7,765	-0.09%
2020/11/17	139.1	118.39	80	119.09	115.50	59.1	7,764	0.76%	大買/
2020/11/16	17	114.79	31	114.98	115.00	-14	7,533	-0.19%
2020/11/13	32.1	113.16	38	113.61	113.50	-5.9	7,530	-0.08%
2020/11/12	39	113.42	21	112.93	112.50	18	7,548	0.24%
2020/11/11	45.3	111.70	76.1	112.32	114.00	-30.7	7,577	-0.41%
2020/11/10	39	108.06	45	108.57	107.50	-6	7,456	-0.08%
2020/11/09	35	108.86	62.1	108.92	110.00	-27.1	7,487	-0.36%
2020/11/06	57	107.17	93.4	106.90	106.00	-36.4	7,417	-0.49%
2020/11/05	26	104.21	87	103.75	103.50	-61	7,400	-0.82%
2020/11/04	30	102.68	35	103.24	103.50	-5	7,491	-0.07%
2020/11/03	6	100.85	9	101.06	101.50	-3	7,647	-0.04%
2020/11/02	14.1	99.73	44	99.78	99.30	-29.9	7,766	-0.39%
2020/10/30	5	100.14	13	100.12	99.60	-8	7,843	-0.10%
2020/10/29	18.5	99.66	16	99.73	99.90	2.5	7,870	0.03%
2020/10/28	19.4	102.46	7	102.79	101.50	12.4	7,984	0.16%
2020/10/27	10	103.35	10.3	103.75	104.00	-0.3	8,025	0.00%
2020/10/26	26.5	103.87	161	104.18	103.00	-134.5	8,076	-1.67%	大賣/鉅額交易
2020/10/23	4	102.50	7	102.79	103.00	-3	8,305	-0.04%
2020/10/22	4	102.00	16	102.09	102.00	-12	8,390	-0.14%
2020/10/21	11	101.64	28	101.70	101.50	-17	8,543	-0.20%
2020/10/20	4	101.38	8.2	101.67	101.00	-4.2	8,742	-0.05%
2020/10/19	19	101.53	11.3	101.72	102.00	7.8	8,987	0.09%
2020/10/16	72.2	102.43	14	102.68	101.00	58.2	9,209	0.63%
2020/10/15	115	102.45	42	102.82	102.50	73	9,217	0.79%	大買/
2020/10/14	23	99.60	20	99.74	100.50	3	9,128	0.03%
2020/10/13	1	97.50	5	98.68	99.20	-4	9,252	-0.04%
2020/10/12	8	98.50	15	99.14	98.00	-7	9,314	-0.08%
2020/10/08	6	98.78	2	99.65	98.70	4	9,377	0.04%
2020/10/07	4	98.30	10	98.74	99.00	-6	9,472	-0.06%
2020/10/06	4	98.45	12.5	98.75	98.50	-8.5	9,629	-0.09%
2020/10/05	4	97.90	5	97.96	97.90	-1	9,893	-0.01%
2020/09/30	6	96.50	13	96.85	96.80	-7	10,071	-0.07%
2020/09/29	10	96.25	2	96.95	96.10	8	10,245	0.08%
2020/09/28	11	96.56	16	96.29	96.00	-5	10,438	-0.05%
2020/09/25	54	96.05	32	95.06	94.40	22	10,471	0.21%
2020/09/24	21	98.12	16	97.85	97.20	5	10,491	0.05%
2020/09/23	18	99.02	9	99.51	99.90	9	10,527	0.09%
2020/09/22	27.1	99.01	17	99.10	98.50	10.1	10,541	0.10%
2020/09/21	18	100.42	10	100.15	100.00	8	10,519	0.08%
2020/09/18	10	102.55	5	102.50	102.00	5	10,529	0.05%
2020/09/17	6	103.00	7	103.00	103.00	-1	10,545	-0.01%
2020/09/16	26	104.37	34	104.41	103.00	-8	10,542	-0.08%
2020/09/15	1.1	103.00	31	102.16	103.00	-29.9	10,426	-0.29%
2020/09/14	12	100.75	6	100.67	100.50	6	10,339	0.06%
2020/09/11	6	100.50	7	100.50	100.50	-1	10,356	-0.01%
2020/09/10	10	101.55	2	101.50	100.50	8	10,358	0.08%
2020/09/09	10	101.08	15	101.23	102.00	-5	10,349	-0.05%
2020/09/08	12	100.04	11	100.24	100.50	1	10,338	0.01%
2020/09/07	28	102.27	13	101.38	100.00	15	10,388	0.14%
2020/09/04	17	99.89	26	101.43	102.50	-9	10,355	-0.09%
2020/09/03	15	98.11	51	98.61	101.00	-36	10,503	-0.34%
2020/09/02	17.5	97.49	18	97.37	97.30	-0.5	10,847	0.00%
2020/09/01	32	95.80	24	95.98	96.80	8	10,883	0.07%
2020/08/31	32	96.66	26	96.43	96.40	6	10,959	0.05%
2020/08/28	19	97.06	4	97.23	97.40	15	11,085	0.14%
2020/08/27	8	98.80	14	98.66	98.40	-6	11,263	-0.05%
2020/08/26	18.1	97.76	18	97.72	97.80	0.1	11,264	0.00%
2020/08/25	61	98.15	7	98.07	97.50	54	11,271	0.48%
2020/08/24	6	97.07	43	97.04	98.00	-37	11,270	-0.33%
2020/08/21	35	96.28	30	96.69	97.10	5	11,267	0.04%
2020/08/20	91	96.54	48	96.01	95.60	43	11,224	0.38%
2020/08/19	35	102.39	82	102.79	101.50	-47	11,038	-0.43%
2020/08/18	17	103.76	53	103.58	104.00	-36	11,024	-0.33%
2020/08/17	17	103.94	8	104.06	104.00	9	11,026	0.08%
2020/08/14	24	102.48	24.3	102.93	103.50	-0.3	10,886	0.00%
2020/08/13	34.1	102.45	11	101.77	101.00	23.1	10,794	0.21%
2020/08/12	29	102.62	28	103.23	103.00	1	10,709	0.01%
2020/08/11	32.5	103.40	36	103.64	102.50	-3.5	10,656	-0.03%
2020/08/10	27	102.20	21.1	102.12	101.50	5.9	10,475	0.06%
2020/08/07	45	102.96	49	101.29	100.00	-4	10,409	-0.04%
2020/08/05	25	100.30	44	99.75	99.30	-19	10,260	-0.19%
2020/08/04	24	97.79	27	98.43	98.90	-3	10,378	-0.03%
2020/08/03	30	97.24	7	96.94	97.00	23	10,731	0.21%
2020/07/31	48	98.38	5	98.06	98.00	43	10,755	0.40%
2020/07/30	15	95.43	27	96.23	97.80	-12	10,717	-0.11%
2020/07/29	37	94.66	22	94.36	94.50	15	10,733	0.14%
2020/07/28	249	99.06	239	94.84	94.50	10	10,724	0.09%	大買/大賣/
2020/07/27	37	96.24	24	96.45	95.30	13	10,641	0.12%
2020/07/24	91	98.21	44.2	97.98	96.10	46.8	10,589	0.44%
2020/07/23	97	101.53	18	100.83	100.00	79	10,450	0.76%
2020/07/22	54	107.30	60.3	107.64	108.00	-6.3	10,288	-0.06%
2020/07/21	26	105.94	28	105.96	106.00	-2	10,074	-0.02%
2020/07/20	7	103.64	7.7	103.82	103.50	-0.7	9,894	-0.01%
2020/07/17	24	102.35	22	102.43	103.00	2	9,830	0.02%
2020/07/16	28	102.79	33	103.73	102.00	-5	9,847	-0.05%
2020/07/15	19	102.89	3.1	101.63	101.00	15.9	9,773	0.16%
2020/07/14	6	101.92	5	102.40	101.50	1	9,928	0.01%
2020/07/13	10	104.30	15.1	104.17	104.50	-5.1	10,021	-0.05%
2020/07/10	29	102.97	11	102.91	102.50	18	10,149	0.18%
2020/07/09	37.2	104.53	51.1	104.63	106.00	-13.9	10,110	-0.14%
2020/07/08	14.2	102.99	48	102.85	102.50	-33.8	9,882	-0.34%
2020/07/07	19	99.61	55	99.66	99.50	-36	9,766	-0.37%
2020/07/06	28	100.09	61	100.22	100.00	-33	9,890	-0.33%
2020/07/03	6	97.25	10	97.53	97.80	-4	10,061	-0.04%
2020/07/02	34	96.32	40	96.46	97.00	-6	10,263	-0.06%
2020/07/01	17	95.71	13	95.41	95.40	4	10,373	0.04%
2020/06/30	5	94.50	21.1	94.65	94.90	-16.1	10,424	-0.15%
2020/06/29	5	93.08	2	92.60	93.00	3	10,470	0.03%
2020/06/24	13	94.61	14.1	94.31	94.00	-1.1	10,531	-0.01%
2020/06/23	22	93.54	53	94.11	93.90	-31	10,717	-0.29%
2020/06/22	21	93.69	24	94.17	93.10	-3	10,897	-0.03%
2020/06/19	47	93.86	30	94.17	93.90	17	11,175	0.15%
2020/06/18	8	92.11	6	92.70	92.10	2	11,317	0.02%
2020/06/17	6	92.58	8	92.66	92.40	-2	11,436	-0.02%
2020/06/16	9	91.84	17	91.85	92.10	-8	11,637	-0.07%
2020/06/15	27	90.77	24	90.77	90.50	3	11,968	0.03%
2020/06/12	19	91.03	43	90.34	91.50	-24	12,126	-0.20%
2020/06/11	78	93.22	36	93.33	91.50	42	12,253	0.34%
2020/06/10	9	94.91	14	94.91	95.40	-5	12,271	-0.04%
2020/06/09	69	95.55	43	96.06	94.20	26	12,514	0.21%
2020/06/08	45	97.70	82	97.66	99.00	-37	12,338	-0.30%
2020/06/05	17	92.03	7	92.03	91.80	10	11,890	0.08%
2020/06/04	11.2	91.47	14	91.71	91.60	-2.8	11,991	-0.02%
2020/06/03	32	91.49	24	91.53	91.40	8	12,099	0.07%
2020/06/02	53	91.36	70	91.39	91.50	-17	11,996	-0.14%
2020/06/01	8	88.66	25	88.88	89.00	-17	11,938	-0.14%
2020/05/29	11	88.25	5	88.36	87.80	6	12,059	0.05%
2020/05/28	13	89.04	6	88.72	89.10	7	12,162	0.06%
2020/05/27	1	88.80	5	89.16	88.70	-4	12,309	-0.03%
2020/05/26	13	89.66	11	89.52	89.30	2	12,437	0.02%
2020/05/25	12	88.03	13	87.95	89.20	-1	12,565	-0.01%
2020/05/22	21	89.11	10	88.78	88.30	11	12,598	0.09%
2020/05/21	15	88.59	17	89.05	89.00	-2	12,627	-0.02%
2020/05/20	16.1	88.14	17	88.04	88.00	-0.9	12,646	-0.01%
2020/05/19	18.1	88.48	19	88.89	88.50	-0.9	12,805	-0.01%
2020/05/18	26	87.08	34	87.14	86.80	-8	13,041	-0.06%
2020/05/15	23	87.44	13	87.44	87.00	10	13,274	0.08%
2020/05/14	48.2	89.36	38	89.76	88.20	10.2	13,690	0.07%
2020/05/13	63	91.19	20	90.98	91.00	43	13,873	0.31%
2020/05/12	50.2	91.94	24	91.02	90.90	26.2	13,837	0.19%
2020/05/11	32	91.83	32	92.06	92.20	0	13,890	0.00%
2020/05/08	75	90.47	83	90.91	90.60	-8	13,690	-0.06%
2020/05/07	14	87.64	9	88.02	87.10	5	13,381	0.04%
2020/05/06	34	87.51	19	87.25	87.20	15	13,392	0.11%
2020/05/05	33.3	88.04	54	88.18	88.50	-20.7	13,445	-0.15%
2020/05/04	65	86.95	7	87.10	86.90	58	13,527	0.43%
2020/04/30	49	88.74	54	88.46	89.10	-5	13,575	-0.04%
2020/04/29	36	86.71	27	87.12	87.00	9	13,527	0.07%
2020/04/28	33	86.74	20	87.03	86.50	13	13,593	0.10%
2020/04/27	7	85.47	7	85.87	86.20	0	13,814	0.00%
2020/04/24	24	84.48	15	84.33	84.70	9	13,917	0.06%
2020/04/23	1	85.30	1	86.10	85.20	0	14,143	0.00%
2020/04/22	13	84.96	4	84.93	85.10	9	14,263	0.06%
2020/04/21	34	86.99	34	87.57	84.40	0	14,573	0.00%
2020/04/20	11	87.60	15	87.58	87.50	-4	14,549	-0.03%
2020/04/17	58	88.31	47	87.59	86.40	11	14,507	0.08%
2020/04/16	48	87.79	36	87.92	88.00	12	14,323	0.08%
2020/04/15	38	87.38	48	87.94	88.60	-10	14,254	-0.07%
2020/04/14	15	85.79	17	85.93	86.00	-2	14,050	-0.01%
2020/04/13	44	85.15	30	85.19	84.50	14	14,051	0.10%
2020/04/10	18	84.76	17	85.21	86.00	1	14,058	0.01%
2020/04/09	54	85.94	42	86.79	84.30	12	14,202	0.08%
2020/04/08	45	85.08	33	85.33	86.90	12	14,166	0.08%
2020/04/07	35	82.19	96	81.75	82.90	-61	13,825	-0.44%
2020/04/06	31.2	77.44	54	78.45	80.00	-22.8	13,642	-0.17%
2020/04/01	24	77.01	10	77.21	77.20	14	13,501	0.10%
2020/03/31	86	79.13	56	77.88	78.20	30	13,445	0.22%
2020/03/30	35	78.36	30	77.99	79.10	5	14,004	0.04%
2020/03/27	110	80.78	57	81.12	79.60	53	13,950	0.38%	大買/
2020/03/26	128	78.47	129	79.70	80.30	-1	13,817	-0.01%	大買/大賣/
2020/03/25	63	79.21	116	80.19	78.70	-53	13,737	-0.39%	大賣/
2020/03/24	156	76.63	80	75.85	75.70	76	13,481	0.56%	大買/
2020/03/23	12	74.58	25	75.08	73.60	-13	13,586	-0.10%
2020/03/20	79	79.54	75	80.96	80.60	4	13,512	0.03%
2020/03/19	44	79.48	34	78.20	75.80	10	13,392	0.07%
2020/03/18	13	86.03	11	86.05	84.20	2	13,093	0.02%
2020/03/17	15	85.43	16	85.75	84.20	-1	13,013	-0.01%
2020/03/16	13	90.45	5	89.94	86.50	8	12,937	0.06%
2020/03/13	14	89.39	31	88.56	91.70	-17	12,861	-0.13%
2020/03/12	48	94.22	28	93.85	94.00	20	12,576	0.16%
2020/03/11	15	100.45	11	100.44	98.50	4	12,749	0.03%
2020/03/10	35	97.99	35	98.81	102.00	0	13,169	0.00%
2020/03/09	104	101.77	107	100.67	98.30	-3	13,222	-0.02%	大買/大賣/
2020/03/06	20	106.70	9	106.56	106.00	11	13,026	0.08%
2020/03/05	53	105.64	74	108.41	109.00	-21	12,961	-0.16%
2020/03/04	232	104.05	179	103.62	103.50	53	12,816	0.41%	大買/大賣/
2020/03/03	83.1	110.25	42	108.27	106.50	41.1	12,681	0.32%
2020/03/02	23	105.65	18	105.06	108.50	5	12,578	0.04%
2020/02/27	10	107.35	9	105.78	105.00	1	12,499	0.01%
2020/02/26	57.2	111.21	13	110.65	108.50	44.2	12,399	0.36%
2020/02/25	15	112.40	40	112.91	113.00	-25	12,235	-0.20%
2020/02/24	72	113.93	57	112.71	112.50	15	12,185	0.12%
2020/02/21	94	115.59	40	116.03	116.50	54	12,075	0.45%
2020/02/20	46	116.21	38	117.09	117.00	8	12,027	0.07%
2020/02/19	22	114.64	36	114.71	116.00	-14	11,823	-0.12%
2020/02/18	95	113.07	93	111.34	110.50	2	11,515	0.02%
2020/02/17	88	110.99	124	113.38	113.00	-36	11,278	-0.32%	大賣/
2020/02/14	24	104.23	67	106.43	108.00	-43	10,837	-0.40%
2020/02/13	12	103.08	17	102.53	102.00	-5	10,571	-0.05%
2020/02/12	12	104.63	17	104.82	103.50	-5	10,678	-0.05%
2020/02/11	30	101.58	13	102.04	103.00	17	10,836	0.16%
2020/02/10	55	101.30	13	101.31	101.00	42	10,898	0.39%
2020/02/07	13	103.04	67	102.57	103.00	-54	10,875	-0.50%
2020/02/06	20	104.60	15	104.40	103.50	5	11,007	0.05%
2020/02/05	7	102.71	14	102.93	102.00	-7	10,999	-0.06%
2020/02/04	18	100.16	74	101.75	101.00	-56	10,844	-0.52%
2020/02/03	15	97.28	82	95.26	98.20	-67	10,802	-0.62%
2020/01/31	41	98.21	7	98.27	98.20	34	10,721	0.32%
2020/01/30	99	98.48	41	98.25	96.30	58	10,834	0.54%
2020/01/20	29	106.43	27	107.15	107.00	2	10,654	0.02%
2020/01/17	26	104.79	80	106.63	105.00	-54	10,615	-0.51%
2020/01/16	29	101.98	31	103.84	104.50	-2	10,371	-0.02%
2020/01/15	29	101.91	70.2	102.20	102.00	-41.2	10,274	-0.40%
2020/01/14	14	99.28	12	99.56	99.00	2	10,037	0.02%
2020/01/13	32	96.90	39	97.48	98.40	-7	10,064	-0.07%
2020/01/10	7	96.64	10	96.81	96.50	-3	10,379	-0.03%
2020/01/09	6	96.32	21	96.48	97.30	-15	10,527	-0.14%
2020/01/08	36	94.33	33	94.88	94.30	3	10,582	0.03%
2020/01/07	57	95.00	47	94.69	94.50	10	10,940	0.09%
2020/01/06	66	98.56	14	97.60	97.00	52	11,240	0.46%
2020/01/03	89	102.79	37	101.08	100.50	52	11,207	0.46%
2020/01/02	60	101.40	75	102.96	103.00	-15	11,089	-0.14%
2019/12/31	10	99.57	10	99.58	99.40	0	10,868	0.00%
2019/12/30	25	100.67	63	100.04	100.00	-38	10,903	-0.35%
2019/12/27	13	102.77	17.2	101.35	101.00	-4.2	10,860	-0.04%
2019/12/26	8	101.88	5	101.60	101.50	3	10,872	0.03%
2019/12/25	36	102.22	25	102.48	101.50	11	10,938	0.10%
2019/12/24	18	98.59	26	98.18	99.00	-8	10,393	-0.08%
2019/12/23	23	98.26	3	99.23	98.00	20	10,502	0.19%
2019/12/20	36	97.70	8	97.46	97.80	28	10,555	0.27%
2019/12/19	0	0.00	2	96.05	95.70	-2	10,832	-0.02%
2019/12/18	42	99.11	83	98.17	96.80	-41	10,922	-0.38%
2019/12/17	55	96.21	5.2	96.83	97.00	49.8	10,619	0.47%
2019/12/16	6	96.42	4	96.30	96.50	2	10,560	0.02%
2019/12/13	5	95.28	6	94.97	94.90	-1	10,457	-0.01%
2019/12/12	8	95.31	5	96.24	94.50	3	10,397	0.03%
2019/12/11	5	95.06	4	95.20	94.20	1	10,307	0.01%
2019/12/10	2	96.25	4	96.40	96.80	-2	10,287	-0.02%
2019/12/09	10	96.34	7	96.77	97.30	3	10,214	0.03%
2019/12/06	39	97.93	40	97.81	96.70	-1	10,146	-0.01%
2019/12/05	50.3	95.67	82	95.52	96.50	-31.7	9,750	-0.33%
2019/12/04	27	90.04	32	89.98	90.50	-5	9,211	-0.05%
2019/12/03	5	86.96	7	87.24	87.10	-2	8,989	-0.02%
2019/12/02	4.1	85.68	4	86.10	87.00	0.1	8,999	0.00%
2019/11/29	1	86.50	5	86.68	86.80	-4	9,037	-0.04%
2019/11/28	2	86.20	0	0.00	86.40	2	9,051	0.02%
2019/11/27	2	86.35	2	86.55	86.60	0	9,125	0.00%
2019/11/26	9	85.94	6	85.73	85.50	3	9,136	0.03%
2019/11/25	1	86.50	1	86.20	86.50	0	9,085	0.00%
2019/11/22	0.1	87.10	4	87.38	87.10	-3.9	9,060	-0.04%
2019/11/21	0	0.00	4	85.73	86.20	-4	9,167	-0.04%
2019/11/20	12	86.48	6	86.48	86.40	6	9,147	0.07%
2019/11/19	9	87.61	5	87.18	87.30	4	9,219	0.04%
2019/11/18	6	88.50	5	88.66	88.80	1	9,172	0.01%
2019/11/15	10	88.08	15	87.90	87.80	-5	9,208	-0.05%
2019/11/14	5.1	87.23	4	87.48	88.80	1.1	9,296	0.01%
2019/11/13	2	88.40	0	0.00	88.40	2	9,314	0.02%
2019/11/12	3.1	87.18	4	87.33	87.50	-0.9	9,337	-0.01%
2019/11/11	8	86.08	8	85.95	86.20	0	9,336	0.00%
2019/11/08	27	89.87	9	89.80	88.00	18	9,198	0.20%
2019/11/07	35	93.84	13	93.69	93.60	22	8,931	0.25%
2019/11/06	15.4	96.49	5	95.98	95.90	10.4	8,881	0.12%
2019/11/05	14	95.97	28	97.20	98.00	-14	8,856	-0.16%
2019/11/04	12	93.73	52	93.84	95.20	-40	8,702	-0.46%
2019/11/01	7	92.13	9	92.30	92.30	-2	8,580	-0.02%
2019/10/31	14	92.94	9	91.54	91.80	5	8,647	0.06%
2019/10/30	34	93.67	8	93.60	94.20	26	8,573	0.30%
2019/10/29	26	94.02	27	94.56	94.50	-1	8,572	-0.01%
2019/10/28	8	93.91	6	93.60	94.30	2	8,454	0.02%
2019/10/25	37	93.47	41	93.45	92.90	-4	8,395	-0.05%
2019/10/24	9	91.99	16	92.14	92.40	-7	8,285	-0.08%
2019/10/23	20	92.79	15	92.29	91.90	5	8,312	0.06%
2019/10/22	28	93.35	28	93.35	93.10	0	8,303	0.00%
2019/10/21	12	91.74	8.1	92.15	92.90	3.9	8,247	0.05%
2019/10/18	229	92.57	47	92.23	91.20	182	8,137	2.24%	大買/鉅額交易
2019/10/17	28	90.56	34.3	90.65	91.10	-6.2	7,788	-0.08%
2019/10/16	35	89.87	41	89.86	89.00	-6	7,667	-0.08%
2019/10/15	74	90.73	58.3	89.84	89.20	15.8	7,584	0.21%
2019/10/14	26	88.92	42	88.79	89.30	-16	7,306	-0.22%
2019/10/09	11	83.21	7	83.49	83.50	4	6,965	0.06%
2019/10/08	4	84.18	26	84.26	83.80	-22	7,069	-0.31%
2019/10/07	11	84.85	3	84.37	84.40	8	7,055	0.11%
2019/10/04	28	85.90	32	85.17	85.00	-4	7,053	-0.06%
2019/10/03	10	85.65	15	85.83	86.20	-5	7,094	-0.07%
2019/10/02	18	84.94	22	84.75	85.40	-4	7,068	-0.06%
2019/10/01	13	84.14	36	85.00	85.50	-23	7,054	-0.33%
2019/09/27	5	83.16	5	82.64	82.20	0	6,981	0.00%
2019/09/26	10	83.41	21	83.91	82.70	-11	7,004	-0.16%
2019/09/25	10	83.52	18	83.61	83.90	-8	7,102	-0.11%
2019/09/24	21	83.50	50	83.94	83.70	-29	7,306	-0.40%
2019/09/23	14	80.59	12	80.02	81.20	2	7,012	0.03%
2019/09/20	22	78.19	14	77.71	78.50	8	7,226	0.11%
2019/09/19	1	76.90	3	77.30	76.90	-2	7,288	-0.03%
2019/09/18	2	76.45	1	77.30	76.30	1	7,461	0.01%
2019/09/17	8	77.16	2	77.70	76.80	6	7,502	0.08%
2019/09/16	14	76.78	15	76.96	76.70	-1	7,591	-0.01%
2019/09/12	4	76.30	5	76.24	77.20	-1	7,719	-0.01%
2019/09/11	1	74.30	3	74.87	74.30	-2	7,775	-0.03%
2019/09/10	0	0.00	1	75.30	75.00	-1	7,927	-0.01%
2019/09/09	10	76.38	0	0.00	75.80	10	8,214	0.12%
2019/09/06	2.1	76.81	1	76.60	76.20	1.1	8,568	0.01%
2019/09/05	11	76.40	0	0.00	76.00	11	8,781	0.13%
2019/09/04	5	76.30	1	76.50	76.20	4	9,001	0.04%
2019/09/03	12	75.75	6	76.22	76.60	6	9,084	0.07%
2019/09/02	9	74.97	5	74.60	75.00	4	9,131	0.04%
2019/08/30	3	74.87	3	75.77	74.20	0	9,298	0.00%
2019/08/29	8	73.79	13.1	73.76	74.60	-5.1	9,377	-0.05%
2019/08/28	7	74.31	9	74.24	73.50	-2	9,430	-0.02%
2019/08/27	11	74.66	8	74.71	73.80	3	9,447	0.03%
2019/08/26	5	74.08	7.1	75.18	74.10	-2.1	9,586	-0.02%
2019/08/23	5.1	78.14	4	78.13	77.90	1.1	9,603	0.01%
2019/08/22	11	78.60	4.1	77.83	77.90	6.9	9,722	0.07%
2019/08/21	8	79.93	3	79.50	79.30	5	9,935	0.05%
2019/08/20	15	81.09	24	80.84	80.10	-9	10,200	-0.09%
2019/08/19	26	81.46	10	81.57	81.20	16	10,388	0.15%
2019/08/16	1.1	78.21	2	78.55	78.00	-0.9	10,583	-0.01%
2019/08/15	14	78.14	3	78.20	77.60	11	10,991	0.10%
2019/08/14	8	81.98	10	81.61	80.90	-2	11,107	-0.02%
2019/08/13	4	81.13	2	81.20	81.00	2	11,418	0.02%
2019/08/12	9	80.32	55	80.66	81.50	-46	11,962	-0.38%
2019/08/08	20	80.61	34	80.61	80.20	-14	12,172	-0.12%
2019/08/07	12	81.48	9	81.51	80.50	3	12,557	0.02%
2019/08/06	6	78.92	6	79.82	82.30	0	13,207	0.00%
2019/08/05	2	81.10	7	81.24	80.50	-5	13,657	-0.04%
2019/08/02	20	82.29	5.2	82.02	81.60	14.9	14,366	0.10%
2019/08/01	10	85.55	22	85.75	85.50	-12	14,369	-0.08%
2019/07/31	12	83.93	22	84.85	86.00	-10	14,460	-0.07%
2019/07/30	43	83.87	9.3	84.44	83.50	33.7	14,407	0.23%
2019/07/29	11	86.82	4	86.75	86.30	7	14,303	0.05%
2019/07/26	13	87.79	21	87.83	88.00	-8	14,319	-0.06%
2019/07/25	27	87.73	28	88.22	88.40	-1	14,315	-0.01%
2019/07/24	46	87.28	42	87.16	86.90	4	14,296	0.03%
2019/07/23	53	86.34	52	86.88	86.90	1	14,345	0.01%
2019/07/22	23	88.03	24.5	88.16	88.10	-1.5	14,336	-0.01%
2019/07/19	17	87.85	16	88.02	88.00	1	14,327	0.01%
2019/07/18	40	88.56	25	88.26	86.80	15	14,457	0.10%
2019/07/17	22	90.04	33	89.88	89.90	-11	14,406	-0.08%
2019/07/16	46	90.20	24	90.70	90.40	22	14,443	0.15%
2019/07/15	17	89.03	39.3	89.28	89.90	-22.3	14,399	-0.15%
2019/07/12	62	88.12	47	88.10	87.90	15	14,471	0.10%
2019/07/11	26	87.20	51	87.56	87.30	-25	14,373	-0.17%
2019/07/10	18	86.16	36	86.59	86.70	-18	14,320	-0.13%
2019/07/09	43	85.98	20	85.96	85.70	23	14,289	0.16%
2019/07/08	7	87.67	16	87.88	87.50	-9	14,264	-0.06%
2019/07/05	27	86.59	47	86.96	87.30	-20	14,345	-0.14%
2019/07/04	56	86.01	36	85.57	85.80	20	14,340	0.14%
2019/07/03	40	86.70	29	86.41	85.90	11	14,760	0.07%
2019/07/02	54.1	86.55	95	86.89	87.60	-40.9	14,660	-0.28%
2019/07/01	26	83.93	111	84.60	85.90	-85	14,475	-0.59%	大賣/
2019/06/28	20	80.88	27	80.90	81.60	-7	14,182	-0.05%
2019/06/27	35.2	79.67	78	79.33	80.50	-42.8	14,223	-0.30%
2019/06/26	56	80.17	37	80.35	81.40	19	13,871	0.14%
2019/06/25	62	80.98	14	81.35	80.40	48	13,831	0.35%
2019/06/24	16	82.44	19	82.05	83.00	-3	13,652	-0.02%
2019/06/21	11	81.90	12	82.40	81.60	-1	13,619	-0.01%
2019/06/20	25	83.39	26	83.31	82.70	-1	13,550	-0.01%
2019/06/19	62	82.33	54	82.07	82.50	8	13,490	0.06%
2019/06/18	34	82.76	23.3	82.26	81.70	10.8	13,372	0.08%
2019/06/17	31.5	83.46	46	83.58	84.20	-14.5	13,326	-0.11%
2019/06/14	62	82.75	93	82.42	82.10	-31	13,108	-0.24%
2019/06/13	30	80.25	57	80.45	81.50	-27	12,776	-0.21%
2019/06/12	63	79.66	95	79.77	78.80	-32	12,622	-0.25%
2019/06/11	16	78.09	18	78.16	78.60	-2	12,490	-0.02%
2019/06/10	10	76.05	25	76.13	76.80	-15	12,428	-0.12%
2019/06/06	61	75.36	29.5	75.40	74.50	31.5	12,369	0.25%
2019/06/05	32	79.07	17	78.85	77.90	15	12,215	0.12%
2019/06/04	9	77.69	15.5	77.95	78.20	-6.5	12,311	-0.05%
2019/06/03	10	77.62	10	77.60	77.50	0	12,334	0.00%
2019/05/31	14	78.10	29	78.33	78.90	-15	12,294	-0.12%
2019/05/30	29	77.55	24	77.17	77.30	5	12,162	0.04%
2019/05/29	39	77.17	28.3	77.31	77.20	10.7	12,097	0.09%
2019/05/28	73	78.79	52	78.81	78.20	21	12,127	0.17%
2019/05/27	71.1	82.36	52	81.37	81.10	19.1	12,125	0.16%
2019/05/24	22	81.47	35.1	81.17	80.90	-13.1	11,956	-0.11%
2019/05/23	40.5	79.92	58	79.17	81.20	-17.5	11,812	-0.15%
2019/05/22	67.1	81.05	87	81.53	79.10	-19.9	11,547	-0.17%
2019/05/21	56.1	77.64	17	77.53	78.90	39.1	11,219	0.35%
2019/05/20	57	77.87	60	77.47	77.00	-3	11,084	-0.03%
2019/05/17	109	80.87	90	80.56	80.10	19	10,837	0.18%	大買/
2019/05/16	38	78.14	81	78.10	78.10	-43	10,412	-0.41%
2019/05/15	51	78.87	95	78.79	78.10	-44	10,471	-0.42%
2019/05/14	84	77.35	100.5	77.45	78.00	-16.5	10,559	-0.16%
2019/05/13	86.1	74.08	125	73.73	75.70	-38.9	10,001	-0.39%	大賣/
2019/05/10	85	72.43	145	72.30	72.80	-60	9,585	-0.63%	大賣/
2019/05/09	2	69.10	10	68.85	68.20	-8	8,933	-0.09%
2019/05/08	10	68.44	12	68.64	69.30	-2	8,874	-0.02%
2019/05/07	6	67.67	12	67.80	67.70	-6	8,904	-0.07%
2019/05/06	7	66.76	24	66.90	67.30	-17	9,224	-0.18%
2019/05/03	17	68.62	4	68.63	68.20	13	9,229	0.14%
2019/05/02	5	67.04	2	67.15	67.30	3	9,228	0.03%
2019/04/30	6	66.40	2	66.20	66.80	4	9,352	0.04%
2019/04/29	29	67.04	2	66.70	67.00	27	9,419	0.29%
2019/04/26	38	69.94	2	69.70	69.50	36	9,474	0.38%
2019/04/25	7	70.50	25	70.85	71.20	-18	9,531	-0.19%
2019/04/24	13	71.42	36	71.83	70.30	-23	9,697	-0.24%
2019/04/23	26	70.37	14	70.41	70.00	12	9,679	0.12%
2019/04/22	22	71.20	35	71.86	70.50	-13	9,950	-0.13%
2019/04/19	29	69.69	24	70.05	70.60	5	9,991	0.05%
2019/04/18	23	70.08	24	70.78	68.60	-1	10,232	-0.01%
2019/04/17	24	69.46	38	69.77	69.10	-14	10,246	-0.14%
2019/04/16	8	68.29	8	68.91	69.30	0	10,261	0.00%
2019/04/15	9	68.31	22	68.42	68.30	-13	10,465	-0.12%
2019/04/12	29	67.99	8	67.68	67.70	21	10,741	0.20%
2019/04/11	61	70.20	90	69.34	68.80	-29	10,854	-0.27%
2019/04/10	14	71.07	6	71.43	71.40	8	10,908	0.07%
2019/04/09	161	72.53	80	72.40	71.80	81	10,984	0.74%	大買/
2019/04/08	11	68.65	22	68.57	68.60	-11	10,831	-0.10%
2019/04/03	4	68.05	4	68.00	67.80	0	10,997	0.00%
2019/04/02	7	68.53	4	68.65	68.40	3	11,241	0.03%
2019/04/01	44	68.80	22	68.91	68.20	22	11,713	0.19%
2019/03/29	3	66.50	3	67.10	67.40	0	11,658	0.00%
2019/03/28	17	67.64	3	67.43	66.60	14	12,023	0.12%
2019/03/27	1	66.90	0	0.00	66.90	1	12,525	0.01%
2019/03/26	2	67.00	12	66.88	67.70	-10	12,713	-0.08%
2019/03/25	7	66.79	7	66.83	66.60	0	12,950	0.00%
2019/03/22	9	68.78	6	68.63	68.20	3	13,122	0.02%
2019/03/21	42	68.15	11	68.27	68.40	31	13,349	0.23%
2019/03/20	36	67.97	19	68.07	67.80	17	13,583	0.13%
2019/03/19	7	66.39	12	66.83	66.80	-5	13,849	-0.04%
2019/03/18	1	65.00	1	65.20	65.70	0	13,975	0.00%
2019/03/15	13	65.18	1	64.60	64.80	12	14,310	0.08%
2019/03/14	17.1	64.62	15	64.93	64.30	2.1	14,582	0.01%
2019/03/13	11	65.44	1	65.10	65.70	10	14,874	0.07%
2019/03/12	19	66.78	15	66.60	66.00	4	15,052	0.03%
2019/03/11	9	65.96	7	65.77	65.90	2	15,288	0.01%
2019/03/08	15	66.20	7	66.24	65.10	8	15,954	0.05%
2019/03/07	14.1	68.48	2	70.60	67.90	12.1	16,140	0.07%
2019/03/06	17	70.62	15	71.15	70.30	2	16,581	0.01%
2019/03/05	5	70.46	7	70.19	70.60	-2	17,126	-0.01%
2019/03/04	8	71.05	4	71.20	70.50	4	17,429	0.02%
2019/02/27	19	71.80	34	71.42	71.40	-15	17,569	-0.09%
2019/02/26	50	72.30	53	72.02	72.60	-3	17,810	-0.02%
2019/02/25	35	69.68	28	69.48	69.80	7	17,952	0.04%
2019/02/22	33	70.92	26	71.50	70.10	7	18,343	0.04%
2019/02/21	16	70.92	8	71.03	71.20	8	18,311	0.04%
2019/02/20	20	72.63	13	71.98	71.10	7	18,314	0.04%
2019/02/19	16	70.61	22	71.54	72.00	-6	18,362	-0.03%
2019/02/18	18	71.97	23	71.47	70.80	-5	18,472	-0.03%
2019/02/15	93	72.07	41	71.00	70.50	52	18,677	0.28%
2019/02/14	84.1	73.83	69.5	73.37	72.80	14.6	18,739	0.08%
2019/02/13	90	71.53	83	71.99	74.30	7	18,546	0.04%
2019/02/12	25.5	67.04	69.2	67.32	67.60	-43.7	18,191	-0.24%
2019/02/11	35	65.81	32	65.63	65.60	3	18,539	0.02%
2019/01/30	13	65.74	20	65.59	64.50	-7	18,765	-0.04%
2019/01/29	22	64.56	23	64.89	65.20	-1	18,788	-0.01%
2019/01/28	12.2	65.03	29	65.46	65.50	-16.8	18,875	-0.09%
2019/01/25	46	64.86	39	64.61	64.40	7	19,217	0.04%
2019/01/24	17	62.75	6	63.00	62.50	11	19,111	0.06%
2019/01/23	11	62.07	12	62.13	63.10	-1	19,101	-0.01%
2019/01/22	18	62.96	13	63.65	62.00	5	19,326	0.03%
2019/01/21	45	64.19	31	63.81	63.70	14	19,436	0.07%
2019/01/18	27	63.32	33	63.48	64.30	-6	19,565	-0.03%
2019/01/17	27	64.80	28	64.54	63.60	-1	19,619	-0.01%
2019/01/16	75	64.21	72	64.19	64.90	3	19,722	0.02%
2019/01/15	51	62.23	47	61.99	62.90	4	19,591	0.02%
2019/01/14	83	61.33	86	60.95	61.40	-3	19,557	-0.02%
2019/01/11	30	64.36	39	64.48	63.30	-9	19,391	-0.05%
2019/01/10	83	64.87	70	64.94	64.00	13	19,377	0.07%
2019/01/09	52	63.51	61	63.44	62.60	-9	19,169	-0.05%
2019/01/08	12	62.65	11	62.89	62.50	1	19,230	0.01%
2019/01/07	99	63.82	87	63.72	63.20	12	19,279	0.06%
2019/01/04	169	61.37	150	60.52	62.90	19	19,258	0.10%	大買/大賣/
2019/01/03	119	62.14	130	61.96	61.60	-11	19,106	-0.06%	大買/大賣/
2019/01/02	50	62.32	48	62.39	62.80	2	19,093	0.01%
2018/12/28	58	61.28	66	61.30	61.20	-8	19,120	-0.04%
2018/12/27	86	61.45	69.2	61.34	61.20	16.8	19,189	0.09%
2018/12/26	27.1	60.46	27	60.65	58.50	0.1	18,918	0.00%
2018/12/25	58	58.37	64	58.31	60.80	-6	18,881	-0.03%
2018/12/24	63.1	60.05	59	60.65	60.00	4.1	18,659	0.02%
2018/12/22	13	61.82	20	61.96	63.50	-7	18,227	-0.04%
2018/12/21	76.1	61.82	64	61.33	63.40	12.1	18,292	0.07%
2018/12/20	114	63.80	68	64.50	61.70	46	18,034	0.26%	大買/
2018/12/19	62	69.73	76	69.45	68.50	-14	17,677	-0.08%
2018/12/18	49	70.64	37	70.86	70.00	12	18,106	0.07%
2018/12/17	54	70.34	45	70.44	71.00	9	18,198	0.05%
2018/12/14	48	67.88	59	68.07	69.20	-11	18,092	-0.06%
2018/12/13	51	69.64	50	69.68	69.80	1	17,965	0.01%
2018/12/12	57	70.01	56	70.45	69.30	1	17,838	0.01%
2018/12/11	68	69.85	57	69.28	68.60	11	17,780	0.06%
2018/12/10	117	69.78	80	70.18	69.60	37	17,754	0.21%	大買/
2018/12/07	84	74.86	66	74.35	72.70	18	17,516	0.10%
2018/12/06	85	74.49	78	74.50	74.10	7	17,515	0.04%
2018/12/05	38	78.31	44.1	78.43	78.00	-6.1	17,395	-0.03%
2018/12/04	69	82.96	55	82.46	82.10	14	17,367	0.08%
2018/12/03	125	87.15	115	87.07	85.20	10	17,253	0.06%	大買/大賣/
2018/11/30	56.2	84.64	63	84.46	84.50	-6.8	16,574	-0.04%
2018/11/29	77	83.20	137	84.32	85.80	-60	16,135	-0.37%	大賣/
2018/11/28	66	78.71	102	79.69	79.90	-36	15,623	-0.23%	大賣/
2018/11/27	58	74.93	32	75.15	76.00	26	15,145	0.17%
2018/11/26	36	73.38	26	73.48	73.50	10	14,850	0.07%
2018/11/23	73	73.77	53	74.41	72.00	20	14,732	0.14%
2018/11/22	123	75.95	116	73.62	72.80	7	14,384	0.05%	大買/大賣/
2018/11/21	55	73.35	77	75.37	77.50	-22	13,991	-0.16%
2018/11/20	10	70.02	3	70.07	70.50	7	13,555	0.05%
2018/11/19	9	69.67	10	69.77	70.10	-1	13,594	-0.01%
2018/11/16	23	70.36	21	70.16	69.00	2	13,591	0.01%
2018/11/15	17	69.12	22	69.22	70.00	-5	13,639	-0.04%
2018/11/14	68	69.44	50	68.87	68.00	18	13,554	0.13%
2018/11/13	20	68.31	34	69.00	71.50	-14	13,511	-0.10%
2018/11/12	29	68.23	44.1	67.49	69.00	-15.1	13,388	-0.11%
2018/11/09	44	67.38	44	67.07	67.50	0	13,312	0.00%
2018/11/08	59.2	69.64	44	68.74	66.20	15.2	13,209	0.12%
2018/11/07	31	66.18	66	68.05	69.80	-35	12,822	-0.27%
2018/11/06	26	65.21	15	65.17	63.50	11	12,780	0.09%
2018/11/05	22	65.98	40	66.52	67.40	-18	12,809	-0.14%
2018/11/02	79	66.30	68	66.08	66.40	11	12,814	0.09%
2018/11/01	23	61.88	24	62.58	63.30	-1	12,502	-0.01%
2018/10/31	0	0.00	22	57.60	57.60	-22	12,443	-0.18%
2018/10/30	57	51.98	51	52.24	52.40	6	12,483	0.05%
2018/10/29	13	48.45	20	49.49	51.80	-7	12,405	-0.06%
2018/10/26	31	49.89	16	49.24	47.10	15	12,467	0.12%
2018/10/25	38	51.21	16	51.69	50.40	22	12,546	0.18%
2018/10/24	61	56.80	63	57.11	56.00	-2	12,412	-0.02%
2018/10/23	10	59.99	4	60.75	58.30	6	12,263	0.05%
2018/10/22	48	61.12	25	61.28	61.90	23	12,230	0.19%
2018/10/19	13	62.02	6	62.57	61.80	7	12,158	0.06%
2018/10/18	16	66.28	16	66.00	65.30	0	12,057	0.00%
2018/10/17	17	65.64	24	65.35	65.20	-7	11,952	-0.06%
2018/10/16	35	65.42	41	65.53	64.00	-6	11,921	-0.05%
2018/10/15	16	63.34	18	63.41	63.10	-2	11,781	-0.02%
2018/10/12	20	63.98	27	63.91	64.10	-7	11,722	-0.06%
2018/10/11	38	63.96	4	64.25	63.50	34	11,552	0.29%
2018/10/09	41	69.50	44	68.98	70.50	-3	11,443	-0.03%
2018/10/08	14	67.95	10	67.41	68.00	4	11,287	0.04%
2018/10/05	38.1	71.00	47	70.64	70.00	-9	11,098	-0.08%
2018/10/04	9	74.73	13	75.12	75.80	-4	10,937	-0.04%
2018/10/03	26	76.32	24	75.28	74.90	2	10,944	0.02%
2018/10/02	35	79.44	31	78.84	78.50	4	10,874	0.04%
2018/10/01	19	78.83	22	79.12	79.90	-3	10,996	-0.03%
2018/09/28	33	78.88	40.1	78.96	78.40	-7.1	11,180	-0.06%
2018/09/27	26.1	78.26	15	78.39	77.30	11.1	11,181	0.10%
2018/09/26	59.1	77.47	58	77.65	79.50	1.1	11,262	0.01%
2018/09/25	83.1	81.73	53	80.42	78.10	30.1	11,179	0.27%
2018/09/21	143	79.79	153	79.55	81.50	-10	10,708	-0.09%	大買/大賣/
2018/09/20	30	74.56	34	74.83	74.60	-4	10,431	-0.04%
2018/09/19	39.1	75.44	36	75.94	74.30	3.1	10,444	0.03%
2018/09/18	32	72.53	33	72.11	73.90	-1	10,448	-0.01%
2018/09/17	94	74.20	73	74.30	74.70	21	10,570	0.20%
2018/09/14	20	69.39	36	70.50	72.10	-16	10,320	-0.16%
2018/09/13	20	66.13	15	66.05	65.60	5	10,254	0.05%
2018/09/12	42	65.66	40	65.62	64.40	2	10,255	0.02%
2018/09/11	42	69.32	32	69.73	69.50	10	10,055	0.10%
2018/09/10	48	71.04	33	72.32	69.50	15	9,872	0.15%
2018/09/07	21	80.09	10	80.34	77.20	11	9,740	0.11%
2018/09/06	2	85.10	4	85.05	85.00	-2	9,688	-0.02%
2018/09/05	10	84.49	10	84.46	84.30	0	9,854	0.00%
2018/09/04	2	84.20	2	84.70	84.40	0	10,053	0.00%
2018/09/03	14	83.99	3	84.83	83.80	11	10,218	0.11%
2018/08/31	4	86.70	5	87.40	88.00	-1	10,583	-0.01%
2018/08/30	17.1	88.72	10	88.77	87.50	7.1	10,763	0.07%
2018/08/29	13	86.96	15	87.13	87.40	-2	11,085	-0.02%
2018/08/28	4	87.83	3	88.27	87.40	1	11,507	0.01%
2018/08/27	10	86.43	20	87.15	88.20	-10	11,612	-0.09%
2018/08/24	23	83.77	20	84.04	84.50	3	11,737	0.03%
2018/08/23	19	86.09	13	86.74	85.20	6	12,123	0.05%
2018/08/22	14	84.55	15	84.94	87.30	-1	12,328	-0.01%
2018/08/21	7	85.84	10	85.74	86.60	-3	12,292	-0.02%
2018/08/20	31	86.27	28	86.23	84.20	3	12,374	0.02%
2018/08/17	27	92.83	40	92.00	90.20	-13	12,304	-0.11%
2018/08/16	32	91.49	33	90.85	92.80	-1	12,390	-0.01%
2018/08/15	22	89.87	17	90.56	90.30	5	12,514	0.04%
2018/08/14	8.1	90.96	13	88.77	91.50	-4.9	12,602	-0.04%
2018/08/13	50	88.33	36	88.28	88.40	14	12,638	0.11%
2018/08/10	33.1	94.10	6	95.47	93.00	27.1	12,649	0.21%
2018/08/09	26.1	96.39	30	96.52	96.10	-4	12,911	-0.03%
2018/08/08	32	97.80	12	98.18	95.60	20	13,595	0.15%
2018/08/07	14	102.20	16	102.03	102.50	-2	13,996	-0.01%
2018/08/06	9	98.14	16	98.39	99.50	-7	14,580	-0.05%
2018/08/03	24	94.33	65	94.38	97.00	-41	15,125	-0.27%
2018/08/02	68	94.80	34	93.94	92.00	34	15,089	0.23%
2018/08/01	43	100.70	51	100.40	99.20	-8	15,010	-0.05%
2018/07/31	6	106.50	3	106.17	105.00	3	15,036	0.02%
2018/07/30	13	108.77	7	107.71	107.00	6	15,173	0.04%
2018/07/27	5	110.90	9	111.94	113.00	-4	15,325	-0.03%
2018/07/26	20	113.40	16	111.22	110.00	4	15,574	0.03%
2018/07/25	4	112.75	2	113.00	113.00	2	15,812	0.01%
2018/07/24	2	109.25	3	109.83	112.00	-1	15,928	-0.01%
2018/07/23	6	108.67	3	109.50	108.00	3	16,091	0.02%
2018/07/20	8	116.06	6	117.42	115.00	2	16,295	0.01%
2018/07/19	3	113.50	7	114.71	115.50	-4	16,418	-0.02%
2018/07/18	4.1	111.97	4	113.25	109.50	0.1	16,549	0.00%
2018/07/17	4	115.50	4	115.00	115.00	0	16,632	0.00%
2018/07/16	3	115.00	3	115.83	116.50	0	16,937	0.00%
2018/07/13	8	116.13	6	116.75	114.50	2	17,483	0.01%
2018/07/12	1	113.50	4	114.75	116.00	-3	17,768	-0.02%
2018/07/11	9	113.17	8	113.00	113.00	1	18,121	0.01%
2018/07/10	8	116.44	7	116.86	115.00	1	18,706	0.01%
2018/07/09	18	114.83	12.1	114.58	114.00	5.9	19,373	0.03%
2018/07/06	30	111.58	41	111.61	117.50	-11	19,510	-0.06%
2018/07/05	23.1	109.28	35	108.69	107.00	-12	19,568	-0.06%
2018/07/04	11	108.95	17	109.44	107.00	-6	19,769	-0.03%
2018/07/03	8	116.00	15	116.07	115.50	-7	20,025	-0.03%
2018/07/02	41.1	118.47	14	118.14	115.50	27.1	20,029	0.14%
2018/06/29	6	123.42	8	123.56	123.00	-2	19,974	-0.01%
2018/06/28	31.1	124.85	18	124.72	123.00	13.1	20,003	0.07%
2018/06/27	19	126.13	38	125.51	128.00	-19	20,283	-0.09%
2018/06/26	41	128.44	53	127.33	125.00	-12	20,572	-0.06%
2018/06/25	11.1	123.19	8	123.75	127.00	3.1	20,422	0.01%
2018/06/22	32	125.02	23	125.11	124.00	9	20,571	0.04%
2018/06/21	4	127.25	25	128.20	129.00	-21	20,592	-0.10%
2018/06/20	21	121.81	34	121.63	123.00	-13	20,819	-0.06%
2018/06/19	12	125.58	4	124.75	124.00	8	21,083	0.04%
2018/06/15	12	127.04	24	127.25	128.00	-12	21,343	-0.06%
2018/06/14	26	126.91	16	126.72	127.50	10	21,757	0.05%
2018/06/13	39	127.40	26	126.73	127.50	13	22,584	0.06%
2018/06/12	13.1	127.08	18	128.36	128.00	-4.9	22,755	-0.02%
2018/06/11	22	124.25	41	123.96	125.50	-19	22,574	-0.08%
2018/06/08	57	118.34	49.5	118.09	120.50	7.5	22,440	0.03%
2018/06/07	30	125.28	23	125.15	125.00	7	22,077	0.03%
2018/06/06	19	123.87	51	124.13	128.00	-32	22,058	-0.15%
2018/06/05	69	128.15	29.1	128.59	122.50	39.9	21,956	0.18%
2018/06/04	22	136.18	22	136.82	136.00	0	21,514	0.00%
2018/06/01	46	138.48	31	138.29	137.00	15	21,474	0.07%
2018/05/31	53	145.56	47.1	145.78	141.00	5.9	21,435	0.03%
2018/05/30	38	143.30	38	143.68	143.00	0	20,992	0.00%
2018/05/29	36	143.87	34	144.26	143.00	2	20,769	0.01%
2018/05/28	45	142.24	45	143.08	142.00	0	20,607	0.00%
2018/05/25	87	139.79	85	138.88	140.00	2	20,488	0.01%
2018/05/24	57	137.27	57.1	137.35	138.00	-0.1	20,424	0.00%
2018/05/23	48	137.96	45	138.08	137.00	3	20,377	0.01%
2018/05/22	47.3	140.29	55	137.31	136.50	-7.8	20,225	-0.04%
2018/05/21	68	139.50	74.3	139.71	141.00	-6.3	20,225	-0.03%
2018/05/18	77	138.38	86	137.94	139.00	-9	20,217	-0.04%
2018/05/17	116	140.62	118	138.47	136.50	-2	20,166	-0.01%	大買/大賣/
2018/05/16	123.1	147.41	130	146.28	141.50	-6.9	20,054	-0.03%	大買/大賣/
2018/05/15	97	146.16	47	144.63	141.00	50	19,651	0.25%
2018/05/14	198.1	146.48	202	146.04	151.00	-3.9	19,438	-0.02%	大買/大賣/
2018/05/11	75	138.83	71	139.75	137.50	4	18,840	0.02%
2018/05/10	32.2	132.50	60	133.64	135.50	-27.8	18,366	-0.15%
2018/05/09	79.2	132.29	56	133.04	131.00	23.2	18,655	0.12%
2018/05/08	61.3	133.68	67	134.59	132.00	-5.7	18,633	-0.03%
2018/05/07	50	130.18	58	130.57	131.00	-8	18,638	-0.04%
2018/05/04	102.1	128.43	99	128.16	127.00	3.1	18,647	0.02%	大買/
2018/05/03	88	134.47	64	133.87	130.50	24	19,036	0.13%
2018/05/02	17	132.29	31	134.05	134.50	-14	19,101	-0.07%
2018/04/30	23	130.30	14	130.36	129.00	9	19,276	0.05%
2018/04/27	58	132.94	62	132.28	131.00	-4	19,738	-0.02%
2018/04/26	28.1	127.73	36	128.33	128.50	-7.9	20,196	-0.04%
2018/04/25	11	123.41	20	124.53	124.00	-9	20,437	-0.04%
2018/04/24	18	121.42	21	123.62	120.50	-3	20,453	-0.01%
2018/04/23	23	130.02	9	131.28	128.00	14	20,274	0.07%
2018/04/20	44	134.65	34	134.24	133.00	10	20,187	0.05%
2018/04/19	70	138.48	73	138.59	138.50	-3	19,928	-0.02%
2018/04/18	52	132.20	58	131.14	133.00	-6	19,375	-0.03%
2018/04/17	67.2	132.73	50	133.82	127.50	17.2	19,068	0.09%
2018/04/16	58.1	132.65	59	132.92	139.00	-0.9	18,751	0.00%
2018/04/13	51.2	127.65	60	128.16	130.00	-8.8	18,183	-0.05%
2018/04/12	41	118.30	43	117.98	120.00	-2	17,461	-0.01%
2018/04/11	62.1	119.17	47	118.71	116.50	15.1	17,297	0.09%
2018/04/10	44	116.63	22	116.50	115.50	22	17,082	0.13%
2018/04/09	20	109.73	72	108.72	115.50	-52	17,027	-0.31%
2018/04/03	14	105.64	15	106.80	105.50	-1	16,574	-0.01%
2018/04/02	12	106.29	6	107.08	105.00	6	16,475	0.04%
2018/03/31	9	106.44	4	106.38	106.50	5	16,428	0.03%
2018/03/30	48.1	108.35	51	108.50	107.50	-2.9	16,426	-0.02%
2018/03/29	14	108.32	56	108.16	107.50	-42	16,147	-0.26%
2018/03/28	7	101.93	6.1	102.17	102.00	1	15,663	0.01%
2018/03/27	19.1	104.19	21	103.83	104.50	-1.9	15,543	-0.01%
2018/03/26	54	100.17	32	99.94	100.50	22	15,389	0.14%
2018/03/23	51	100.01	22.1	100.24	99.10	28.9	15,300	0.19%
2018/03/22	74	108.31	66.1	108.63	105.50	8	14,998	0.05%
2018/03/21	26	108.00	17	107.32	107.00	9	14,641	0.06%
2018/03/20	38	107.17	57	107.32	111.00	-19	14,362	-0.13%
2018/03/19	68	105.64	90	105.73	105.50	-22	13,950	-0.16%
2018/03/16	52	98.39	98	99.06	98.80	-46	13,064	-0.35%
2018/03/15	13	95.81	12	95.93	96.10	1	12,772	0.01%
2018/03/14	16	96.18	9	96.02	95.80	7	12,853	0.05%
2018/03/13	44.2	97.87	44	97.65	97.20	0.2	13,013	0.00%
2018/03/12	39	98.02	40	97.60	97.30	-1	13,020	-0.01%
2018/03/09	24.1	95.37	32	95.23	95.60	-7.9	12,930	-0.06%
2018/03/08	10	91.94	2	91.60	91.80	8	12,835	0.06%
2018/03/07	10	91.31	10	91.71	90.90	0	12,893	0.00%
2018/03/06	37	90.66	43	90.63	91.50	-6	13,000	-0.05%
2018/03/05	21	88.34	22	87.94	87.50	-1	13,032	-0.01%
2018/03/02	7	88.13	15	88.07	88.90	-8	13,097	-0.06%
2018/03/01	9	88.96	28	89.23	89.10	-19	13,126	-0.14%
2018/02/27	24	90.64	30	90.21	89.80	-6	13,196	-0.05%
2018/02/26	28	91.51	14	91.09	90.80	14	13,182	0.11%
2018/02/23	44	94.90	32	93.53	92.30	12	13,170	0.09%
2018/02/22	23	92.74	18	92.92	93.60	5	13,360	0.04%
2018/02/21	25	92.42	26	93.23	93.80	-1	13,935	-0.01%
2018/02/12	33	88.89	24	88.60	88.00	9	13,860	0.06%
2018/02/09	49.5	89.66	22	89.81	89.00	27.5	13,859	0.20%
2018/02/08	64	94.97	39	95.01	93.70	25	13,774	0.18%
2018/02/07	61	98.02	81	98.59	96.10	-20	13,596	-0.15%
2018/02/06	118	95.03	90	93.94	92.50	28	13,462	0.21%	大買/
2018/02/05	33	97.62	30	98.60	101.50	3	13,530	0.02%
2018/02/02	65	99.81	61	99.84	99.90	4	13,821	0.03%
2018/02/01	29	104.28	137	102.73	102.00	-108	13,956	-0.77%	大賣/鉅額交易
2018/01/31	82	100.52	40.5	99.71	101.50	41.5	13,751	0.30%
2018/01/30	41	100.29	29	100.53	100.50	12	13,742	0.09%
2018/01/29	104	96.58	99	97.56	99.50	5	13,513	0.04%	大買/
2018/01/26	153	99.27	108	97.63	94.40	45	13,519	0.33%	大買/大賣/
2018/01/25	115	99.12	117	99.39	100.00	-2	13,241	-0.02%	大買/大賣/
2018/01/24	132	98.71	151	99.45	99.00	-19	13,005	-0.15%	大買/大賣/
2018/01/23	81.1	97.97	74	98.96	97.50	7.1	12,675	0.06%
2018/01/22	61	93.91	91	94.94	97.60	-30	12,323	-0.24%
2018/01/19	47.2	86.47	98.3	86.85	88.80	-51.1	12,166	-0.42%
2018/01/18	40	84.15	73	83.54	83.70	-33	11,858	-0.28%
2018/01/17	36	81.49	12	81.33	81.40	24	12,138	0.20%
2018/01/16	8	81.59	8	81.96	81.50	0	12,388	0.00%
2018/01/15	2	81.45	13	81.78	81.90	-11	12,650	-0.09%
2018/01/12	11	79.78	12	80.09	80.00	-1	13,230	-0.01%
2018/01/11	13	79.08	10	78.55	79.10	3	13,565	0.02%
2018/01/10	12	80.14	7	80.34	79.00	5	13,939	0.04%
2018/01/09	20	81.96	20	82.15	81.50	0	14,253	0.00%
2018/01/08	8	81.18	14	81.68	81.20	-6	14,810	-0.04%
2018/01/05	23	82.37	25	82.74	81.70	-2	15,666	-0.01%
2018/01/04	26	81.49	28	81.46	81.40	-2	16,200	-0.01%
2018/01/03	37	80.26	61	79.75	81.60	-24	16,207	-0.15%
2018/01/02	11	76.13	9	76.21	76.30	2	16,057	0.01%