中美晶 (5483)-凱基-敦北券商分點個股進出

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
▲2.0
漲幅
+1.04%
成交量
2,371張
產業
上櫃半導體類股
1578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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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	0	0.00	0.2	193.50	192.50	-0.2	7,809	0.00%
2024/04/25	1	191.50	0	0.00	191.50	1	7,832	0.01%
2024/04/24	1	194.00	0	0.00	194.00	1	7,903	0.01%
2024/04/23	1	189.00	1	189.00	188.50	0	7,969	0.00%
2024/04/22	1	193.00	0	0.00	188.50	1	8,055	0.01%
2024/04/19	3.2	193.88	4	191.25	192.00	-0.8	8,008	-0.01%
2024/04/16	7	200.00	3	196.50	199.00	4	8,071	0.05%
2024/04/15	0.2	208.00	1	209.50	208.50	-0.8	7,963	-0.01%
2024/04/11	0	0.00	9	210.00	210.00	-9	7,977	-0.11%
2024/04/10	1	212.50	0	0.00	211.00	1	8,052	0.01%
2024/04/09	2	210.50	0	0.00	210.50	2	8,170	0.02%
2024/04/08	1	209.50	1	211.00	210.50	0	8,228	0.00%
2024/04/02	1	211.00	0	0.00	209.50	1	8,294	0.01%
2024/04/01	1	209.00	0	0.00	208.00	1	8,371	0.01%
2024/03/29	1	212.00	14	214.96	214.50	-13	8,349	-0.16%
2024/03/28	9	216.33	4.1	214.51	215.00	4.9	8,105	0.06%
2024/03/27	5.1	218.14	4	216.13	223.50	1.1	7,891	0.01%
2024/03/26	2	215.50	1	214.00	214.00	1	7,710	0.01%
2024/03/25	1	222.50	2	220.75	220.00	-1	7,706	-0.01%
2024/03/22	4	226.25	3	223.00	224.00	1	7,788	0.01%
2024/03/21	14	234.25	2.1	234.33	232.50	11.9	7,772	0.15%
2024/03/20	13.1	236.74	25	235.58	240.00	-11.9	7,614	-0.16%
2024/03/19	2	226.00	10.1	223.25	226.00	-8.1	7,048	-0.11%
2024/03/18	1	208.00	1	208.00	207.50	0	6,610	0.00%
2024/03/15	3	208.83	0	0.00	207.50	3	6,664	0.05%
2024/03/14	6	211.00	6	212.83	208.50	0	6,596	0.00%
2024/03/13	2	220.25	1.8	220.57	215.50	0.3	6,432	0.00%
2024/03/11	2	210.50	3	209.00	209.00	-1	6,205	-0.02%
2024/03/08	41	216.46	9	216.06	209.00	32	6,145	0.52%
2024/03/07	1	198.50	0	0.00	200.50	1	5,714	0.02%
2024/03/05	1	194.00	0	0.00	197.00	1	5,650	0.02%
2024/03/01	0	0.00	1	190.00	189.50	-1	5,804	-0.02%
2024/02/26	0	0.00	1	189.00	188.00	-1	5,791	-0.02%
2024/02/19	1	185.00	0	0.00	184.50	1	5,904	0.02%
2024/02/15	2.1	185.14	2	184.00	184.00	0.1	5,927	0.00%
2024/02/05	3	190.67	1	191.50	192.00	2	5,864	0.03%
2024/02/02	0	0.00	2.3	192.07	191.00	-2.3	5,886	-0.04%
2024/01/31	0	0.00	0.1	192.50	192.00	-0.1	5,965	0.00%
2024/01/23	0	0.00	1	199.00	201.00	-1	6,164	-0.02%
2024/01/16	3	197.00	4	194.50	196.00	-1	5,862	-0.02%
2024/01/15	3	199.67	5	200.30	201.00	-2	5,754	-0.03%
2024/01/12	0	0.00	1	200.00	200.00	-1	5,744	-0.02%
2024/01/11	1	202.00	8	200.88	200.00	-7	5,675	-0.12%
2024/01/10	1	194.00	1	194.00	196.50	0	5,572	0.00%
2024/01/08	1	191.00	0	0.00	192.50	1	5,490	0.02%
2024/01/04	0	0.00	1	191.50	191.50	-1	5,417	-0.02%
2024/01/03	9	194.83	0	0.00	193.00	9	5,373	0.17%
2024/01/02	0	0.00	1	197.50	201.00	-1	5,226	-0.02%
2023/12/29	1	193.50	0	0.00	196.00	1	5,147	0.02%
2023/12/28	0	0.00	3	196.00	196.00	-3	5,112	-0.06%
2023/12/27	4	201.63	0	0.00	200.50	4	5,047	0.08%
2023/12/26	0	0.00	3	201.67	207.50	-3	4,939	-0.06%
2023/12/21	1	198.50	1	197.50	198.50	0	4,666	0.00%
2023/12/20	6	200.42	9	199.94	198.00	-3	4,595	-0.07%
2023/12/19	4	198.00	4	199.75	200.50	0	4,467	0.00%
2023/12/18	4	199.25	14	201.14	200.50	-10	4,314	-0.23%
2023/12/15	0	0.00	24	198.33	197.50	-24	4,171	-0.58%
2023/12/14	0	0.00	2	190.00	191.50	-2	3,986	-0.05%
2023/12/08	0	0.00	2	186.50	184.50	-2	3,926	-0.05%
2023/12/04	2	184.25	3	183.17	183.00	-1	3,840	-0.03%
2023/11/29	0	0.00	1	185.50	185.00	-1	3,750	-0.03%
2023/11/28	3	184.00	9.1	182.14	182.00	-6.1	3,641	-0.17%
2023/11/24	2	176.00	0	0.00	179.00	2	3,449	0.06%
2023/11/21	0	0.00	3	175.00	175.00	-3	3,346	-0.09%
2023/11/20	2	175.00	2	175.50	175.00	0	3,336	0.00%
2023/11/17	0	0.00	0.3	178.00	177.50	-0.3	3,321	-0.01%
2023/11/16	1	175.50	4	175.50	176.50	-3	3,282	-0.09%
2023/11/15	0	0.00	3	175.00	174.00	-3	3,243	-0.09%
2023/11/14	1	172.50	0	0.00	173.50	1	3,212	0.03%
2023/11/13	3	176.67	0.3	176.00	175.50	2.7	3,173	0.09%
2023/11/08	0	0.00	0.2	173.50	172.50	-0.2	3,184	-0.01%
2023/11/06	0	0.00	1	175.50	175.00	-1	3,148	-0.03%
2023/11/03	1	172.50	2	173.00	173.00	-1	3,136	-0.03%
2023/11/02	0	0.00	2.1	172.26	173.00	-2.1	3,191	-0.07%
2023/11/01	3	168.00	0	0.00	170.00	3	3,118	0.10%
2023/10/30	0	0.00	1	164.50	164.50	-1	3,108	-0.03%
2023/10/27	0	0.00	1.4	161.00	161.50	-1.4	3,136	-0.04%
2023/10/25	1	163.50	0	0.00	162.50	1	3,262	0.03%
2023/10/18	1	164.00	5	164.50	163.50	-4	3,798	-0.11%
2023/10/13	2	165.00	4.2	165.60	166.00	-2.2	4,216	-0.05%
2023/10/11	0	0.00	1	165.00	164.50	-1	4,611	-0.02%
2023/10/04	0	0.00	2	158.75	159.00	-2	5,327	-0.04%
2023/10/03	0.2	160.50	2	161.00	161.00	-1.8	5,300	-0.03%
2023/10/02	0	0.00	1.1	160.45	162.00	-1.1	5,302	-0.02%
2023/09/28	0	0.00	2	157.50	157.00	-2	5,299	-0.04%
2023/09/27	0.1	157.00	0	0.00	157.00	0.1	5,305	0.00%
2023/09/26	2	160.00	0	0.00	157.00	2	5,314	0.04%
2023/09/25	3	160.50	1	160.00	160.50	2	5,316	0.04%
2023/09/21	2	161.00	2	158.50	158.00	0	5,345	0.00%
2023/09/19	5	163.80	3	163.33	163.50	2	5,329	0.04%
2023/09/18	1	165.50	2	165.00	165.00	-1	5,339	-0.02%
2023/09/15	2	166.00	0.1	165.50	166.50	2	5,428	0.04%
2023/09/14	9	165.22	1	164.00	164.00	8	5,382	0.15%
2023/09/12	20	162.00	0	0.00	161.00	20	5,355	0.37%
2023/09/08	0.2	156.00	0.1	156.50	155.50	0.2	5,383	0.00%
2023/09/07	8	160.00	0	0.00	158.00	8	5,393	0.15%
2023/09/05	0	0.00	8	159.50	160.00	-8	5,363	-0.15%
2023/09/04	0	159.17	0	0.00	160.00	0	5,371	0.00%
2023/09/01	14	158.00	0	0.00	158.50	14	5,370	0.26%
2023/08/31	11	157.36	0	0.00	156.50	11	5,404	0.20%
2023/08/29	5	154.50	0	0.00	155.50	5	5,451	0.09%
2023/08/24	2	155.25	0	0.00	154.50	2	5,537	0.04%
2023/08/23	2	155.50	0	0.00	155.00	2	5,562	0.04%
2023/08/17	20	155.00	0	0.00	156.50	20	5,682	0.35%
2023/08/15	0	154.00	0	0.00	153.00	0	5,663	0.00%
2023/08/14	1.1	152.57	20	153.50	154.50	-18.9	5,662	-0.33%
2023/08/11	20	157.50	0	0.00	157.50	20	5,620	0.36%
2023/08/09	0	160.00	0	0.00	160.00	0	5,595	0.00%
2023/08/08	1	160.52	0	0.00	161.50	1	5,567	0.02%
2023/08/04	1	165.50	0	0.00	165.50	1	5,469	0.02%
2023/08/02	4	163.51	0	0.00	163.00	4	5,465	0.07%
2023/07/31	9	171.39	3	174.17	171.50	6	5,375	0.11%
2023/07/28	2	169.75	0	0.00	171.00	2	5,311	0.04%
2023/07/27	2	169.25	1	169.00	169.50	1	5,230	0.02%
2023/07/26	6	168.58	6	170.17	165.50	0	5,150	0.00%
2023/07/25	6	177.25	0	0.00	175.50	6	4,990	0.12%
2023/07/24	1	179.50	92.5	181.38	180.50	-91.5	4,881	-1.87%
2023/07/21	21	177.07	0.3	178.50	180.00	20.7	4,755	0.44%
2023/07/20	20	181.25	3	180.50	181.50	17	4,673	0.36%
2023/07/19	41	180.89	0	0.00	179.00	41	4,567	0.90%
2023/07/18	1	183.50	5	181.90	183.00	-4	4,378	-0.09%
2023/07/17	1	184.50	0	0.00	182.00	1	4,233	0.02%
2023/07/14	0	0.00	5	183.50	185.00	-5	4,107	-0.12%
2023/07/13	9	180.06	14.2	178.92	177.50	-5.2	3,826	-0.14%
2023/07/12	13.2	174.57	10	170.30	176.50	3.2	3,439	0.09%
2023/07/11	1	162.50	0	0.00	162.50	1	3,081	0.03%
2023/07/07	0	0.00	10	158.50	159.00	-10	3,079	-0.32%
2023/07/06	0.1	161.00	3	160.50	161.00	-2.9	3,086	-0.09%
2023/07/05	3.1	162.00	1.1	161.59	161.50	2	3,110	0.06%
2023/07/04	1	161.00	0	0.00	161.50	1	3,100	0.03%
2023/07/03	2	163.00	1	162.50	162.50	1	3,123	0.03%
2023/06/30	0.1	161.00	3	160.17	161.50	-2.9	3,136	-0.09%
2023/06/27	1	158.50	1	160.00	157.50	0	3,127	0.00%
2023/06/21	2	156.00	1	158.00	156.00	1	3,097	0.03%
2023/06/20	2	160.75	0	0.00	160.50	2	3,024	0.07%
2023/06/19	3	163.50	3	161.50	162.00	0	3,062	0.00%
2023/06/16	4	162.88	2.1	163.26	164.00	1.9	3,044	0.06%
2023/06/15	2	161.00	1	161.50	161.50	1	3,018	0.03%
2023/06/14	1	159.00	1.4	160.71	160.00	-0.4	3,166	-0.01%
2023/06/13	2	160.50	2	159.75	159.50	0	3,155	0.00%
2023/06/09	14.5	156.80	0	0.00	156.50	14.5	3,167	0.46%
2023/06/08	2	156.50	0	0.00	156.00	2	3,152	0.06%
2023/06/07	3.1	157.68	1	158.50	159.00	2.1	3,186	0.06%
2023/06/06	2	157.25	0	0.00	157.00	2	3,200	0.06%
2023/06/05	0	0.00	1	161.00	160.00	-1	3,184	-0.03%
2023/06/02	0	0.00	2	158.00	158.00	-2	3,186	-0.06%
2023/06/01	1	156.50	0	0.00	157.00	1	3,168	0.03%
2023/05/30	1	158.00	1	159.00	159.00	0	3,136	0.00%
2023/05/29	0	0.00	1	160.50	159.50	-1	3,164	-0.03%
2023/05/26	0	0.00	1	159.00	158.50	-1	3,150	-0.03%
2023/05/25	1	157.00	3	156.83	156.50	-2	3,128	-0.06%
2023/05/22	2	151.00	0	0.00	153.00	2	3,047	0.07%
2023/05/18	0	0.00	25	152.40	152.50	-25	3,002	-0.83%
2023/05/17	2	149.50	1	151.00	150.50	1	2,987	0.03%
2023/05/15	0	148.50	0	0.00	148.50	0	2,944	0.00%
2023/05/11	1	147.00	1	147.00	146.50	0	2,950	0.00%
2023/05/10	1.2	150.17	0	0.00	151.00	1.2	2,928	0.04%
2023/05/09	26	151.23	5	153.00	151.00	21	2,947	0.71%
2023/05/08	25	153.28	22	153.95	154.50	3	2,946	0.10%
2023/05/03	5	147.60	5	147.00	147.00	0	2,980	0.00%
2023/04/28	1.1	148.98	0	0.00	147.50	1.1	3,118	0.03%
2023/04/25	4	145.00	2	144.00	144.00	2	3,132	0.06%
2023/04/24	0	0.00	0.5	148.50	148.00	-0.5	3,116	-0.01%
2023/04/21	1	149.00	0	0.00	149.00	1	3,251	0.03%
2023/04/20	1	151.00	1	149.00	149.00	0	3,261	0.00%
2023/04/19	4	153.00	0	0.00	151.50	4	3,293	0.12%
2023/04/13	0.2	155.00	0	0.00	154.00	0.2	3,363	0.01%
2023/04/12	0.1	157.00	0	0.00	156.00	0.1	3,362	0.00%
2023/04/11	2	158.00	0	0.00	157.00	2	3,357	0.06%
2023/04/10	3	157.17	1	157.50	156.50	2	3,374	0.06%
2023/04/07	0	0.00	4	154.25	154.50	-4	3,330	-0.12%
2023/04/06	1.2	153.13	0	0.00	152.50	1.2	3,321	0.04%
2023/03/31	0	0.00	3	156.67	156.00	-3	3,311	-0.09%
2023/03/30	2	155.75	3	156.33	156.50	-1	3,324	-0.03%
2023/03/29	2	154.00	2	154.50	153.50	0	3,355	0.00%
2023/03/28	9	155.11	5	154.00	154.00	4	3,451	0.12%
2023/03/27	6	156.17	2	157.00	157.00	4	3,461	0.12%
2023/03/24	4	155.75	4	156.88	156.50	0	3,506	0.00%
2023/03/23	4	154.88	4.1	155.01	155.50	0	3,508	0.00%
2023/03/21	1	152.51	0	0.00	152.50	1	3,432	0.03%
2023/03/20	0	152.50	0	0.00	152.00	0	3,439	0.00%
2023/03/17	8.3	155.22	0	0.00	154.00	8.3	3,404	0.24%
2023/03/16	2	159.00	4	158.88	159.00	-2	3,238	-0.06%
2023/03/15	0	0.00	2	158.50	157.50	-2	3,260	-0.06%
2023/03/14	3	154.00	0	0.00	153.50	3	3,248	0.09%
2023/03/13	1	155.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	3	157.83	2	156.50	156.00	1	3,232	0.03%
2023/03/03	0	159.00	0	0.00	158.00	0	3,214	0.00%
2023/03/01	0	154.00	0	0.00	159.50	0	3,243	0.00%
2023/02/23	0	0.00	1	163.00	164.50	-1	3,185	-0.03%
2023/02/22	2	159.00	1	160.00	160.00	1	3,228	0.03%
2023/02/15	4	159.88	0.1	159.00	157.50	3.9	3,886	0.10%
2023/02/14	0	162.00	0	0.00	161.50	0	3,988	0.00%
2023/02/10	3	163.00	0.1	163.50	163.00	2.9	4,154	0.07%
2023/02/08	1	164.00	0	0.00	165.00	1	4,329	0.02%
2023/02/07	1	163.00	1	163.00	163.00	0	4,319	0.00%
2023/02/06	2.1	160.02	0	0.00	159.50	2.1	4,351	0.05%
2023/02/03	1	165.97	1	166.50	165.50	0	4,322	0.00%
2023/02/02	0	0.00	2	167.50	168.00	-2	4,322	-0.05%
2023/02/01	0	0.00	1.2	165.00	165.00	-1.2	4,318	-0.03%
2023/01/31	0	0.00	1	163.00	162.50	-1	4,290	-0.02%
2023/01/30	2.1	161.45	3	160.67	160.50	-0.9	4,233	-0.02%
2023/01/13	1	156.00	1	159.00	155.00	0	4,252	0.00%
2023/01/12	1.1	156.09	1	158.50	156.50	0.1	4,267	0.00%
2023/01/11	1	160.00	1	161.50	161.50	0	4,273	0.00%
2023/01/09	0	0.00	2	155.00	156.00	-2	4,184	-0.05%
2023/01/05	0	0.00	2	147.00	146.50	-2	4,272	-0.05%
2022/12/28	1	137.00	0	0.00	138.00	1	4,519	0.02%
2022/12/23	3	142.50	0	0.00	143.50	3	4,740	0.06%
2022/12/22	0	0.00	1	146.50	145.50	-1	4,824	-0.02%
2022/12/21	1	144.00	2	145.00	143.00	-1	4,939	-0.02%
2022/12/20	5	151.60	3	144.00	144.00	2	5,049	0.04%
2022/12/19	1	151.00	1	152.50	153.50	0	5,032	0.00%
2022/12/16	1	153.00	0	0.00	153.50	1	5,039	0.02%
2022/12/15	1	158.50	0.1	158.50	158.50	0.9	4,993	0.02%
2022/12/13	0	0.00	0.1	153.00	153.00	-0.1	5,036	0.00%
2022/12/06	3	159.00	0	0.00	158.50	3	5,068	0.06%
2022/11/29	0	0.00	0.4	156.50	156.00	-0.4	5,186	-0.01%
2022/11/28	0	0.00	1	158.00	158.00	-1	5,196	-0.02%
2022/11/24	0	0.00	2.1	160.97	160.50	-2.1	5,219	-0.04%
2022/11/22	5	158.50	5	157.00	158.50	0	5,298	0.00%
2022/11/21	5	157.00	5	158.00	157.00	0	5,321	0.00%
2022/11/18	2	157.25	0	0.00	156.50	2	5,346	0.04%
2022/11/16	2	160.75	1	161.50	162.00	1	5,259	0.02%
2022/11/15	0	0.00	2	158.50	162.00	-2	5,155	-0.04%
2022/11/14	1	154.00	0.5	154.00	155.50	0.5	5,060	0.01%
2022/11/11	0	0.00	2	155.75	155.00	-2	5,034	-0.04%
2022/11/10	1	146.50	2	144.00	147.00	-1	4,979	-0.02%
2022/11/09	0	0.00	1	141.50	142.00	-1	4,940	-0.02%
2022/11/08	1.1	139.05	0	0.00	139.00	1.1	4,940	0.02%
2022/11/01	0	0.00	1	125.50	125.50	-1	5,005	-0.02%
2022/10/31	0	0.00	1	124.00	124.00	-1	5,223	-0.02%
2022/10/28	5	122.90	4	123.63	121.50	1	5,237	0.02%
2022/10/27	0	0.00	2	124.00	125.50	-2	5,201	-0.04%
2022/10/25	1	122.50	1	123.00	120.50	0	5,208	0.00%
2022/10/24	1	123.50	1.1	125.35	122.00	-0.1	5,200	0.00%
2022/10/18	2	122.00	2	123.50	122.50	0	5,159	0.00%
2022/10/17	1	119.00	1	121.00	121.50	0	5,242	0.00%
2022/10/14	0	0.00	3	121.33	121.50	-3	5,266	-0.06%
2022/10/13	1	119.00	2	117.50	117.00	-1	5,300	-0.02%
2022/10/12	2	122.50	2	123.25	123.00	0	5,252	0.00%
2022/10/11	3	124.33	2	122.50	122.00	1	5,282	0.02%
2022/10/07	2	133.75	1	132.00	131.00	1	5,208	0.02%
2022/10/05	3	136.17	6	137.83	135.50	-3	5,209	-0.06%
2022/10/04	11	133.18	7	133.00	133.00	4	5,177	0.08%
2022/10/03	1	128.00	0	0.00	129.00	1	5,154	0.02%
2022/09/30	2	126.25	0	0.00	131.00	2	5,141	0.04%
2022/09/29	2	135.50	2	129.50	131.00	0	5,093	0.00%
2022/09/28	4	135.38	4	132.88	132.00	0	5,042	0.00%
2022/09/27	0	137.50	0	0.00	140.50	0	4,938	0.00%
2022/09/26	1	147.50	1	148.00	148.50	0	4,850	0.00%
2022/09/23	0	0.00	0.1	160.00	157.00	-0.1	4,901	0.00%
2022/09/22	0	0.00	0.1	157.00	156.50	-0.1	4,893	0.00%
2022/09/21	1	158.00	0	0.00	157.00	1	4,917	0.02%
2022/09/20	0	0.00	2	160.00	161.50	-2	4,902	-0.04%
2022/09/16	2.1	161.02	0	0.00	160.50	2.1	4,974	0.04%
2022/09/15	0	0.00	1	164.00	164.00	-1	5,015	-0.02%
2022/09/14	1	165.00	1	165.00	165.00	0	5,091	0.00%
2022/09/12	1	167.00	3	167.50	168.50	-2	5,211	-0.04%
2022/09/08	0	0.00	1	162.50	163.50	-1	5,360	-0.02%
2022/09/07	4	159.88	5	158.90	158.50	-1	5,372	-0.02%
2022/09/06	0	0.00	2	163.50	163.50	-2	5,371	-0.04%
2022/09/05	6	164.33	2	161.75	162.00	4	5,435	0.07%
2022/09/02	2	165.50	2	166.75	166.00	0	5,510	0.00%
2022/09/01	4	164.88	2	164.25	164.50	2	5,499	0.04%
2022/08/31	1	167.00	1	167.50	167.50	0	5,561	0.00%
2022/08/30	1	162.50	1	167.00	168.00	0	5,559	0.00%
2022/08/29	2	160.00	2	161.00	161.00	0	5,496	0.00%
2022/08/26	2	167.50	1	166.00	166.50	1	5,514	0.02%
2022/08/25	1	166.50	1	166.50	167.00	0	5,535	0.00%
2022/08/24	1	166.50	2	165.25	164.00	-1	5,560	-0.02%
2022/08/23	3	163.17	4	163.88	166.00	-1	5,648	-0.02%
2022/08/22	2	164.50	2	165.00	164.50	0	5,753	0.00%
2022/08/19	2.1	169.38	2	167.00	166.00	0.1	5,751	0.00%
2022/08/18	5	167.60	2	167.00	169.00	3	5,698	0.05%
2022/08/17	2	167.25	16	166.50	167.50	-14	5,659	-0.25%
2022/08/16	15.1	164.49	1	164.50	163.00	14.1	5,586	0.25%
2022/08/15	0	0.00	20	160.00	160.00	-20	5,515	-0.36%
2022/08/12	2	161.75	18	161.75	161.50	-16	5,470	-0.29%
2022/08/11	36	160.78	3	161.67	161.00	33	5,467	0.60%
2022/08/10	1	156.00	1	156.50	156.50	0	5,418	0.00%
2022/08/09	2	154.50	1	156.00	155.50	1	5,402	0.02%
2022/08/08	1	149.00	0	0.00	151.50	1	5,417	0.02%
2022/08/05	20	144.25	24	145.29	149.00	-4	5,544	-0.07%
2022/08/04	0.2	137.00	0	0.00	139.00	0.2	5,368	0.00%
2022/08/02	2.1	137.51	15	137.50	138.00	-13	5,432	-0.24%
2022/07/26	1	142.50	0	0.00	141.50	1	5,703	0.02%
2022/07/22	1	145.00	0	0.00	146.00	1	5,808	0.02%
2022/07/21	0	0.00	3	144.67	145.50	-3	5,817	-0.05%
2022/07/20	2	142.25	2	142.75	142.00	0	5,829	0.00%
2022/07/19	0.1	139.50	0	0.00	139.00	0.1	5,823	0.00%
2022/07/18	1	142.50	0	0.00	144.50	1	5,848	0.02%
2022/07/15	0	0.00	1	142.00	141.00	-1	5,809	-0.02%
2022/07/14	1	138.00	0	0.00	138.00	1	5,776	0.02%
2022/07/13	1	138.50	1	141.00	138.50	0	5,750	0.00%
2022/07/12	2	136.75	0	0.00	136.50	2	5,740	0.03%
2022/07/11	0	0.00	10	142.00	141.00	-10	5,750	-0.17%
2022/07/08	16	140.78	1	141.00	140.50	15	5,736	0.26%
2022/07/06	2	134.00	0	0.00	133.00	2	5,828	0.03%
2022/07/01	0	0.00	0	142.50	139.00	0	5,867	0.00%
2022/06/30	0	142.50	10	141.00	141.00	-10	5,781	-0.17%
2022/06/29	1.1	144.05	0	0.00	145.50	1.1	5,775	0.02%
2022/06/28	2	146.50	10	148.75	146.50	-8	5,780	-0.14%
2022/06/27	5	152.00	12	151.21	152.00	-7	5,782	-0.12%
2022/06/24	0	0.00	1	147.50	147.00	-1	5,751	-0.02%
2022/06/23	0	0.00	5	141.00	143.50	-5	5,748	-0.09%
2022/06/22	0	0.00	21	146.05	143.00	-21	5,747	-0.37%
2022/06/21	50	145.60	0	0.00	146.50	50	5,723	0.87%
2022/06/20	4	146.38	0	0.00	142.50	4	5,801	0.07%
2022/06/17	4.2	146.60	1	148.50	150.00	3.2	5,724	0.06%
2022/06/16	1	158.00	18	158.83	156.50	-17	5,598	-0.30%
2022/06/14	1	160.50	0	0.00	160.50	1	5,814	0.02%
2022/06/13	3.1	163.31	5	161.20	161.50	-2	5,805	-0.03%
2022/06/10	1	171.00	1	171.00	171.00	0	5,781	0.00%
2022/06/09	1	172.00	6	172.58	173.00	-5	5,831	-0.09%
2022/06/08	1	170.50	1	169.00	170.00	0	5,773	0.00%
2022/06/07	1	168.50	1	168.50	169.00	0	5,831	0.00%
2022/06/06	1	168.50	2	168.00	171.00	-1	5,863	-0.02%
2022/06/02	1	168.00	1	170.50	170.00	0	5,915	0.00%
2022/05/31	8	171.06	0	0.00	172.50	8	5,993	0.13%
2022/05/30	2	171.25	3	170.83	170.50	-1	5,949	-0.02%
2022/05/27	1	162.00	1	163.00	162.00	0	5,795	0.00%
2022/05/26	5	160.00	0	0.00	159.00	5	5,807	0.09%
2022/05/25	0	0.00	2	161.00	161.00	-2	5,839	-0.03%
2022/05/24	2	157.75	0	0.00	156.50	2	5,923	0.03%
2022/05/23	0	0.00	5	164.00	162.50	-5	5,895	-0.08%
2022/05/20	0	0.00	2	162.50	163.50	-2	5,960	-0.03%
2022/05/18	1	163.00	2	165.00	164.50	-1	5,926	-0.02%
2022/05/17	1.1	158.91	2	161.25	163.50	-0.9	5,853	-0.02%
2022/05/16	2	160.50	1	158.00	158.50	1	5,876	0.02%
2022/05/13	1	161.00	1	158.00	160.50	0	5,791	0.00%
2022/05/12	0	0.00	4	153.75	152.00	-4	5,708	-0.07%
2022/05/11	3	155.17	2	158.00	155.00	1	5,794	0.02%
2022/05/06	1.1	155.00	1	154.50	156.00	0.1	6,134	0.00%
2022/05/04	1.1	153.00	1	153.00	153.00	0.1	6,409	0.00%
2022/04/29	1	148.00	1	151.00	149.00	0	6,481	0.00%
2022/04/28	1	146.50	1	148.00	146.50	0	6,540	0.00%
2022/04/27	1.1	138.60	6	141.08	145.00	-5	6,504	-0.08%
2022/04/26	0.1	147.00	1	146.00	146.00	-1	6,482	-0.01%
2022/04/25	5	148.00	0	0.00	148.00	5	6,546	0.08%
2022/04/22	14.1	154.04	0	0.00	152.50	14.1	6,512	0.22%
2022/04/21	1	157.50	1	161.50	157.50	0	6,574	0.00%
2022/04/19	1.1	158.91	0	0.00	156.50	1.1	6,912	0.02%
2022/04/15	2.1	157.51	0	0.00	156.00	2.1	7,085	0.03%
2022/04/14	1	161.50	0	0.00	161.50	1	7,253	0.01%
2022/04/13	0	0.00	1	162.50	162.50	-1	7,328	-0.01%
2022/04/12	7.1	159.50	3	161.00	159.50	4.1	7,483	0.05%
2022/04/11	7	166.29	0	0.00	165.50	7	7,609	0.09%
2022/04/08	3.1	170.03	6	171.67	172.00	-2.9	7,770	-0.04%
2022/04/07	2	173.25	0	0.00	171.50	2	7,741	0.03%
2022/04/01	2	174.75	12	175.33	176.50	-10	7,802	-0.13%
2022/03/31	0.1	177.00	0	0.00	177.00	0.1	7,894	0.00%
2022/03/29	6	178.08	0	0.00	176.50	6	8,113	0.07%
2022/03/28	0	0.00	1	175.00	176.50	-1	8,132	-0.01%
2022/03/25	3	183.67	0	0.00	179.50	3	8,152	0.04%
2022/03/24	0	0.00	1	182.00	183.00	-1	8,147	-0.01%
2022/03/23	4.1	182.98	0	0.00	182.00	4.1	8,170	0.05%
2022/03/22	2	178.50	0	0.00	180.00	2	8,237	0.02%
2022/03/21	2	179.25	0	0.00	178.50	2	8,264	0.02%
2022/03/17	2.2	178.18	2	180.00	180.00	0.2	8,312	0.00%
2022/03/16	0	0.00	2	170.50	170.50	-2	8,352	-0.02%
2022/03/15	12.1	166.58	0	0.00	166.00	12.1	8,477	0.14%
2022/03/14	0	175.00	0	0.00	173.00	0	8,660	0.00%
2022/03/11	1	170.00	2	171.25	171.50	-1	8,657	-0.01%
2022/03/10	5	179.00	5	176.00	174.50	0	8,672	0.00%
2022/03/08	1	169.50	10	174.00	169.00	-9	8,757	-0.10%
2022/03/07	1.2	170.78	1	176.00	173.00	0.2	8,744	0.00%
2022/03/04	1.1	182.95	0	0.00	183.00	1.1	8,684	0.01%
2022/03/03	3	184.33	0	0.00	183.50	3	8,852	0.03%
2022/03/02	0.1	185.00	0	0.00	185.00	0.1	8,955	0.00%
2022/03/01	0.1	188.00	0	0.00	187.00	0.1	9,107	0.00%
2022/02/24	3.3	184.22	1.1	182.55	183.00	2.2	9,843	0.02%
2022/02/23	0	0.00	1	190.50	192.00	-1	10,009	-0.01%
2022/02/22	1	190.50	1	191.00	188.50	0	10,036	0.00%
2022/02/18	1	192.50	0	0.00	195.00	1	10,098	0.01%
2022/02/17	10	193.35	1	193.00	193.50	9	10,164	0.09%
2022/02/16	0.5	194.50	0	0.00	192.50	0.5	10,203	0.00%
2022/02/15	2	193.00	0	0.00	192.50	2	10,212	0.02%
2022/02/14	0.1	195.27	1	194.00	194.00	-0.9	10,191	-0.01%
2022/02/11	10.1	200.51	0	0.00	201.50	10.1	10,126	0.10%
2022/02/10	3.1	203.89	3	204.17	204.00	0.1	10,045	0.00%
2022/02/09	4	199.25	11.5	200.43	198.50	-7.5	9,887	-0.08%
2022/02/08	1	195.54	0.1	197.00	200.00	0.9	9,855	0.01%
2022/02/07	11.7	196.82	9	195.28	199.00	2.7	9,741	0.03%
2022/01/26	1	209.00	3	208.83	209.50	-2	9,557	-0.02%
2022/01/25	0.1	211.00	1.1	211.72	212.50	-1	9,569	-0.01%
2022/01/24	2	209.59	0	0.00	216.00	2	9,677	0.02%
2022/01/21	2.2	206.30	2	206.38	205.50	0.1	9,695	0.00%
2022/01/20	1.1	211.58	0	0.00	212.50	1.1	9,574	0.01%
2022/01/19	1.2	212.14	0	213.00	214.50	1.1	9,518	0.01%
2022/01/18	4.2	216.92	2	217.50	217.00	2.2	9,440	0.02%
2022/01/17	10	222.50	2	221.50	223.50	8	9,339	0.09%
2022/01/14	1	218.01	0.5	220.00	222.50	0.5	9,318	0.01%
2022/01/12	1	239.00	1	237.00	231.00	0	9,092	0.00%
2022/01/11	0.5	233.98	0	0.00	225.50	0.5	8,854	0.01%
2022/01/10	12	231.29	2	231.75	233.50	10	8,784	0.11%
2022/01/07	8.5	234.64	6.2	233.23	235.00	2.3	8,773	0.03%
2022/01/06	1.6	242.40	2	241.75	242.50	-0.4	8,574	0.00%
2022/01/05	4	245.61	0	0.00	247.00	4	8,532	0.05%
2022/01/04	1.4	243.29	2	241.00	245.00	-0.6	8,353	-0.01%
2022/01/03	1	248.00	1	232.50	231.50	0	8,080	0.00%
2021/12/30	0.4	236.81	0	0.00	236.00	0.4	7,912	0.01%
2021/12/29	0.2	237.50	3	237.83	236.50	-2.8	7,927	-0.04%
2021/12/28	4	233.50	4	234.38	235.00	0	7,876	0.00%
2021/12/27	1	235.50	2	233.25	234.50	-1	7,835	-0.01%
2021/12/23	1	229.00	2	229.00	229.00	-1	7,737	-0.01%
2021/12/22	1	218.00	0.2	218.50	218.00	0.8	7,635	0.01%
2021/12/21	2	218.51	0	0.00	218.00	2	7,661	0.03%
2021/12/20	1	225.00	47	222.73	219.00	-46	7,611	-0.60%
2021/12/17	2	224.25	1	225.00	225.00	1	7,574	0.01%
2021/12/16	8.2	225.20	7	227.50	228.50	1.2	7,506	0.02%
2021/12/14	0.5	218.40	3.1	217.37	217.00	-2.6	7,303	-0.04%
2021/12/13	0	0.00	0.1	223.50	223.00	-0.1	7,229	0.00%
2021/12/10	11	226.73	4.1	224.77	226.00	6.9	7,126	0.10%
2021/12/09	1.1	222.36	1.4	220.14	220.50	-0.3	6,926	0.00%
2021/12/08	1	219.50	5.2	217.40	219.00	-4.2	6,752	-0.06%
2021/12/07	2.3	209.57	2.1	209.36	209.50	0.2	6,534	0.00%
2021/12/06	2	212.25	1	211.00	212.00	1	6,504	0.02%
2021/12/03	7	212.86	5	210.70	211.50	2	6,549	0.03%
2021/12/02	0.2	205.00	1.4	204.29	205.00	-1.3	6,505	-0.02%
2021/12/01	1.5	207.59	0.3	206.50	206.50	1.2	6,555	0.02%
2021/11/30	0.2	208.00	0	0.00	207.00	0.2	6,532	0.00%
2021/11/29	2.5	204.10	1	204.50	205.00	1.5	6,545	0.02%
2021/11/26	1.2	201.92	6	200.83	200.50	-4.8	6,407	-0.07%
2021/11/25	1	217.00	3	214.83	212.50	-2	6,371	-0.03%
2021/11/24	12	220.00	8.1	220.00	215.00	3.9	6,396	0.06%
2021/11/23	4	207.50	6	208.75	207.00	-2	5,993	-0.03%
2021/11/22	2	198.00	3	204.33	205.50	-1	5,969	-0.02%
2021/11/19	0	0.00	0.1	195.00	195.00	-0.1	5,977	0.00%
2021/11/18	0	0.00	1.1	195.05	196.00	-1.1	6,058	-0.02%
2021/11/17	0	0.00	1.3	198.37	198.00	-1.3	6,094	-0.02%
2021/11/16	1	197.00	6.2	196.56	194.50	-5.2	6,123	-0.09%
2021/11/15	1	193.50	0	0.00	193.50	1	6,196	0.02%
2021/11/12	5	193.60	1	195.50	193.00	4	6,252	0.06%
2021/11/11	1	194.50	2	194.50	193.00	-1	6,248	-0.02%
2021/11/09	0	0.00	1.2	195.33	194.50	-1.2	6,353	-0.02%
2021/11/08	0.4	194.00	0	0.00	191.50	0.4	6,364	0.01%
2021/11/05	3.3	193.76	0.1	192.00	193.00	3.2	6,400	0.05%
2021/11/04	2.3	193.80	0.2	193.50	190.50	2.2	6,437	0.03%
2021/11/02	2.4	195.83	2.3	195.48	191.50	0.1	6,617	0.00%
2021/11/01	0.6	195.50	1	197.00	197.00	-0.4	6,518	-0.01%
2021/10/29	2	185.00	2	187.00	189.50	0	6,392	0.00%
2021/10/27	0	0.00	1	183.50	182.50	-1	6,353	-0.02%
2021/10/26	0	0.00	2.1	182.01	182.00	-2.1	6,424	-0.03%
2021/10/25	0	0.00	0.2	176.83	180.50	-0.2	6,532	0.00%
2021/10/22	1	180.50	0	0.00	179.00	1	6,741	0.01%
2021/10/21	0	0.00	1	186.00	180.50	-1	6,876	-0.01%
2021/10/20	3.1	183.49	1	183.00	183.00	2.1	6,886	0.03%
2021/10/19	0.2	180.76	2	181.75	183.00	-1.8	7,066	-0.03%
2021/10/18	1	178.00	0	0.00	179.00	1	7,159	0.01%
2021/10/15	0	0.00	2	183.00	184.00	-2	7,337	-0.03%
2021/10/13	0	0.00	30	179.00	175.00	-30	7,552	-0.40%
2021/10/08	30	181.00	4	180.88	181.00	26	7,840	0.33%
2021/10/07	1.1	178.26	0	0.00	181.50	1.1	8,099	0.01%
2021/10/04	0.4	172.93	0	0.00	172.00	0.4	9,015	0.00%
2021/10/01	1	173.00	0	0.00	175.50	1	9,120	0.01%
2021/09/30	0	0.00	1	180.00	181.50	-1	9,188	-0.01%
2021/09/29	1	177.00	0	0.00	174.50	1	9,180	0.01%
2021/09/28	1	182.50	0	0.00	184.00	1	9,168	0.01%
2021/09/22	6.2	185.38	0	0.00	186.00	6.2	9,675	0.06%
2021/09/16	1	188.00	0	0.00	189.00	1	9,806	0.01%
2021/09/15	1	187.00	0	0.00	189.00	1	10,108	0.01%
2021/09/13	0.1	192.00	0	0.00	192.00	0.1	10,503	0.00%
2021/09/10	1	187.50	1	190.50	193.50	0	10,554	0.00%
2021/09/09	0.1	190.00	1	189.50	189.50	-1	10,705	-0.01%
2021/09/08	2.1	185.24	1	183.50	185.00	1.1	10,742	0.01%
2021/09/07	1	188.00	0	0.00	189.00	1	10,701	0.01%
2021/09/06	0.1	194.50	2.4	196.46	195.50	-2.3	10,626	-0.02%
2021/09/02	1	193.50	0	0.00	189.50	1	10,684	0.01%
2021/09/01	1	193.50	0	0.00	194.00	1	10,842	0.01%
2021/08/31	2	192.00	0	0.00	193.00	2	10,880	0.02%
2021/08/30	1	194.50	1	193.50	193.50	0	10,831	0.00%
2021/08/27	4	190.25	7	190.50	190.00	-3	10,694	-0.03%
2021/08/26	4	186.38	0	0.00	187.50	4	10,631	0.04%
2021/08/25	0	0.00	9.1	187.43	191.00	-9.1	10,485	-0.09%
2021/08/24	2	172.00	1	174.00	174.00	1	10,262	0.01%
2021/08/23	1	170.00	1	170.00	174.00	0	10,224	0.00%
2021/08/20	0.2	164.00	0	0.00	164.00	0.2	10,164	0.00%
2021/08/19	3	164.83	1	165.00	163.50	2	10,107	0.02%
2021/08/17	2	166.99	1	170.00	166.00	1	10,148	0.01%
2021/08/13	0.3	174.50	1	174.00	172.50	-0.8	10,033	-0.01%
2021/08/12	0.2	179.00	0	0.00	179.00	0.2	10,040	0.00%
2021/08/11	0	0.00	2	180.00	180.00	-2	10,077	-0.02%
2021/08/10	2.2	181.09	0	0.00	182.00	2.2	10,147	0.02%
2021/08/09	2.5	189.85	1	190.00	187.00	1.5	10,205	0.02%
2021/08/06	9	193.11	1	192.50	193.00	8	10,262	0.08%
2021/08/05	2	202.50	23	201.96	204.00	-21	10,235	-0.21%
2021/08/04	1	200.00	0	0.00	199.00	1	10,513	0.01%
2021/08/03	20	198.38	2	197.75	199.50	18	10,820	0.17%
2021/08/02	0.2	192.00	0	0.00	192.50	0.2	10,893	0.00%
2021/07/30	1	191.00	1	191.00	189.00	0	10,992	0.00%
2021/07/29	0	0.00	2	194.00	195.50	-2	11,203	-0.02%
2021/07/28	7.1	186.66	7.5	190.01	189.00	-0.4	11,474	0.00%
2021/07/27	6.4	203.02	1	200.00	196.50	5.4	11,612	0.05%
2021/07/26	2	210.49	1	210.00	209.00	1	11,672	0.01%
2021/07/23	6	213.42	7	216.07	210.00	-1	11,876	-0.01%
2021/07/22	4.4	211.66	5	211.20	212.00	-0.6	11,797	-0.01%
2021/07/21	5.1	216.43	6	215.00	213.00	-0.9	11,968	-0.01%
2021/07/20	3	210.00	0	0.00	209.00	3	12,128	0.02%
2021/07/19	3	216.17	15	215.50	216.00	-12	12,481	-0.10%
2021/07/16	1	210.00	6	215.25	217.00	-5	12,839	-0.04%
2021/07/15	9	211.72	2.2	215.14	213.50	6.8	13,757	0.05%
2021/07/14	16.2	212.15	1.1	210.14	210.50	15.2	14,389	0.11%
2021/07/13	7	218.07	67.1	216.75	215.50	-60.1	14,242	-0.42%
2021/07/12	50	199.50	3.2	200.25	200.50	46.8	13,477	0.35%
2021/07/08	6.3	198.25	1	197.00	196.00	5.3	13,477	0.04%
2021/07/07	0.2	195.50	2	196.00	197.00	-1.8	13,466	-0.01%
2021/07/06	1.4	192.14	0.4	193.50	192.50	1.1	13,458	0.01%
2021/07/05	1.1	195.00	1	194.00	194.50	0.1	13,610	0.00%
2021/07/01	0	0.00	0.3	189.50	187.00	-0.3	13,871	0.00%
2021/06/30	0	0.00	4	194.38	193.00	-4	13,947	-0.03%
2021/06/29	25	195.44	43	194.49	192.00	-18	13,885	-0.13%
2021/06/28	0	0.00	2	190.50	191.50	-2	13,710	-0.01%
2021/06/25	1	197.50	2	191.75	191.00	-1	13,743	-0.01%
2021/06/24	22	193.02	145	193.70	194.50	-123	13,640	-0.90%	大賣/鉅額交易
2021/06/23	4	188.25	11	187.23	191.50	-7	13,369	-0.05%
2021/06/22	3.3	179.35	0	0.00	177.50	3.3	13,018	0.02%
2021/06/21	2	178.25	0	0.00	178.00	2	13,002	0.02%
2021/06/18	142	188.22	5	188.60	183.00	137	12,987	1.05%	大買/鉅額交易
2021/06/17	0	0.00	4	184.13	185.00	-4	12,867	-0.03%
2021/06/15	0.3	183.00	1	183.50	182.50	-0.7	13,000	-0.01%
2021/06/11	0.1	180.50	3	180.67	182.00	-2.9	13,061	-0.02%
2021/06/10	5	183.70	3.1	182.68	183.00	1.9	13,107	0.01%
2021/06/09	2.3	178.83	2.1	180.02	181.00	0.3	12,969	0.00%
2021/06/08	1.1	175.40	3	176.00	174.00	-2	12,752	-0.02%
2021/06/07	2	174.75	2	171.50	172.00	0	12,733	0.00%
2021/06/03	0	0.00	1	169.00	173.00	-1	12,838	-0.01%
2021/06/02	2	167.50	0	0.00	165.00	2	12,791	0.02%
2021/06/01	0	0.00	1	168.00	168.00	-1	12,867	-0.01%
2021/05/31	0	0.00	2	167.50	168.50	-2	12,884	-0.02%
2021/05/28	0	0.00	2	165.25	165.00	-2	12,907	-0.02%
2021/05/27	0	0.00	0.6	162.82	163.50	-0.6	12,956	0.00%
2021/05/26	1	161.50	0	0.00	162.00	1	13,006	0.01%
2021/05/25	2	166.00	3.3	163.33	164.00	-1.3	13,006	-0.01%
2021/05/24	0	0.00	2	154.00	156.00	-2	13,123	-0.02%
2021/05/21	0.1	150.00	2	152.50	153.50	-1.9	13,256	-0.01%
2021/05/20	4	149.50	5	149.40	147.50	-1	13,666	-0.01%
2021/05/19	3	150.67	1	152.00	150.00	2	13,667	0.01%
2021/05/18	14	152.64	15	153.33	154.50	-1	13,701	-0.01%
2021/05/17	6	146.75	6	143.33	145.00	0	13,815	0.00%
2021/05/14	2.1	154.02	4	155.00	155.00	-2	13,665	-0.01%
2021/05/13	6	153.58	6	153.00	152.00	0	13,578	0.00%
2021/05/12	2.2	152.95	2.1	157.91	155.00	0.1	13,449	0.00%
2021/05/11	10.5	160.43	11.1	158.45	158.00	-0.6	13,222	0.00%
2021/05/10	5	176.10	6.1	173.20	172.00	-1.1	13,061	-0.01%
2021/05/07	2	172.07	2.6	176.12	178.50	-0.6	13,058	0.00%
2021/05/06	6.1	171.34	3	173.33	172.50	3.1	13,022	0.02%
2021/05/05	5.4	172.92	4.6	174.84	170.50	0.8	12,783	0.01%
2021/05/04	7	183.07	7.4	182.64	183.00	-0.4	12,559	0.00%
2021/05/03	6.6	186.85	10	187.40	183.50	-3.4	12,493	-0.03%
2021/04/29	15	198.53	8	197.88	195.50	7	12,639	0.06%
2021/04/28	7.1	195.78	6	195.67	196.00	1.1	12,427	0.01%
2021/04/27	11	199.64	10	197.80	197.50	1	12,426	0.01%
2021/04/26	12	195.25	18	196.61	200.00	-6	12,255	-0.05%
2021/04/23	7	189.00	2.1	192.52	192.50	4.9	12,017	0.04%
2021/04/22	8.2	189.07	10	182.35	179.00	-1.8	11,844	-0.02%
2021/04/21	16.4	195.56	7.5	196.57	190.50	8.9	11,537	0.08%
2021/04/20	5	178.90	5.2	186.02	190.00	-0.2	10,641	0.00%
2021/04/19	1	172.50	4	173.50	173.00	-3	9,991	-0.03%
2021/04/16	1.1	169.93	1	172.00	169.50	0.1	10,055	0.00%
2021/04/15	4	166.75	0	0.00	169.00	4	10,170	0.04%
2021/04/14	1.2	165.50	0.2	169.00	168.50	1	10,245	0.01%
2021/04/13	4	172.38	1	172.00	170.00	3	10,377	0.03%
2021/04/12	2.1	170.24	2	170.75	170.50	0.1	10,532	0.00%
2021/04/09	2.1	171.10	0.3	171.00	170.00	1.8	10,767	0.02%
2021/04/08	5.2	176.47	3	177.17	176.00	2.2	10,814	0.02%
2021/04/07	3	173.50	2	173.00	172.50	1	10,851	0.01%
2021/04/06	0.5	173.11	4	172.25	174.00	-3.6	11,465	-0.03%
2021/03/31	1.1	169.00	1	169.50	169.00	0.1	11,478	0.00%
2021/03/30	0	0.00	2	166.50	167.50	-2	11,564	-0.02%
2021/03/29	0	0.00	1	164.50	164.00	-1	11,816	-0.01%
2021/03/26	1	160.00	0	0.00	161.00	1	12,205	0.01%
2021/03/25	1	159.50	2	160.25	160.50	-1	12,361	-0.01%
2021/03/24	1.2	162.25	1.7	163.24	162.00	-0.5	12,549	0.00%
2021/03/23	1	165.00	0	0.00	166.00	1	12,740	0.01%
2021/03/22	0.2	167.00	0	0.00	165.50	0.2	12,974	0.00%
2021/03/19	1	167.50	2	168.00	168.00	-1	13,214	-0.01%
2021/03/18	1.1	165.23	1	168.50	167.00	0.1	13,270	0.00%
2021/03/17	1	166.00	1	168.00	165.50	0	13,845	0.00%
2021/03/16	0	0.00	3	167.83	168.50	-3	14,131	-0.02%
2021/03/15	0	164.50	4	165.25	165.50	-4	14,731	-0.03%
2021/03/12	1	162.52	1	164.00	164.00	0	14,975	0.00%
2021/03/11	0	0.00	1	157.50	162.50	-1	15,371	-0.01%
2021/03/10	0	155.00	0	0.00	156.00	0	15,671	0.00%
2021/03/09	1	155.00	0	0.00	153.50	1	16,368	0.01%
2021/03/08	0.4	159.50	0	0.00	157.50	0.4	16,950	0.00%
2021/03/05	1	160.00	2	160.00	160.00	-1	18,104	-0.01%
2021/03/04	3	160.67	0	0.00	160.00	3	18,259	0.02%
2021/03/03	2	163.50	2	160.00	163.50	0	18,387	0.00%
2021/03/02	1	167.00	0	0.00	166.50	1	18,602	0.01%
2021/02/26	0.3	167.00	1	167.00	167.00	-0.7	18,790	0.00%
2021/02/25	0	0.00	1	173.00	171.00	-1	19,109	-0.01%
2021/02/24	11	171.00	2	175.75	170.00	9	19,236	0.05%
2021/02/23	2	172.00	0	0.00	172.00	2	18,979	0.01%
2021/02/22	11	176.86	16.2	174.19	175.00	-5.2	18,860	-0.03%
2021/02/19	1	166.50	0	0.00	167.00	1	18,511	0.01%
2021/02/18	1	161.50	3	164.17	164.00	-2	18,916	-0.01%
2021/02/17	1	164.00	4.1	166.23	161.50	-3.1	18,922	-0.02%
2021/02/05	2	155.75	10	156.00	155.00	-8	18,760	-0.04%
2021/02/04	1	152.00	1	156.00	157.00	0	18,906	0.00%
2021/02/03	0.1	156.00	0	0.00	155.50	0.1	19,198	0.00%
2021/02/02	5	155.00	19	157.26	158.00	-14	19,247	-0.07%
2021/02/01	22.2	148.38	0.1	148.00	150.00	22.1	19,361	0.11%
2021/01/29	3.1	156.90	1	152.00	152.00	2.1	19,472	0.01%
2021/01/28	3	157.33	1	157.50	157.50	2	19,406	0.01%
2021/01/27	1	163.50	0	0.00	162.00	1	19,456	0.01%
2021/01/26	6.5	165.46	1	169.50	162.00	5.5	19,440	0.03%
2021/01/25	6	173.33	3	176.17	170.50	3	19,287	0.02%
2021/01/22	2.1	168.82	15	169.47	172.00	-12.9	18,999	-0.07%
2021/01/21	2	161.00	2	162.25	160.00	0	18,678	0.00%
2021/01/20	2	159.50	0	0.00	159.50	2	18,700	0.01%
2021/01/19	2.1	164.29	2	164.50	165.00	0.1	18,666	0.00%
2021/01/18	3	160.67	3	160.17	163.00	0	18,622	0.00%
2021/01/15	6	161.67	4	161.63	161.00	2	18,518	0.01%
2021/01/14	4	167.88	2	169.75	167.50	2	18,227	0.01%
2021/01/13	0	0.00	2	172.00	169.00	-2	18,092	-0.01%
2021/01/12	1	169.00	1	170.00	168.50	0	17,950	0.00%
2021/01/11	1	173.50	2	173.25	174.00	-1	17,810	-0.01%
2021/01/08	4	170.63	1	171.50	170.00	3	17,740	0.02%
2021/01/07	2	170.00	10	170.00	172.00	-8	17,767	-0.05%
2021/01/06	13	171.54	1	172.50	172.50	12	17,705	0.07%
2021/01/05	9	171.39	3	172.50	171.00	6	17,446	0.03%
2021/01/04	5	179.70	2	177.00	177.50	3	17,184	0.02%
2020/12/31	0	0.00	2	177.00	177.50	-2	16,868	-0.01%
2020/12/30	4	175.00	5	174.80	175.00	-1	16,663	-0.01%
2020/12/29	17	173.50	13	173.19	171.00	4	16,395	0.02%
2020/12/28	0	0.00	0.1	169.00	169.00	-0.1	15,706	0.00%
2020/12/24	5	167.40	5	165.60	165.00	0	15,449	0.00%
2020/12/23	4	166.00	8	167.81	168.00	-4	15,348	-0.03%
2020/12/22	7	166.14	5	163.60	162.50	2	15,141	0.01%
2020/12/21	3	159.67	4	160.25	160.50	-1	14,756	-0.01%
2020/12/18	6	163.75	12	164.00	161.50	-6	14,595	-0.04%
2020/12/17	3	167.83	1	168.00	166.50	2	14,418	0.01%
2020/12/16	3	167.33	16	168.75	170.00	-13	14,232	-0.09%
2020/12/15	7	167.93	3	166.00	163.00	4	13,968	0.03%
2020/12/14	9	169.17	7	169.29	168.50	2	13,701	0.01%
2020/12/11	8	167.44	6	167.92	168.00	2	13,705	0.01%
2020/12/10	4	169.25	0	0.00	168.00	4	13,190	0.03%
2020/12/09	5	173.20	7.1	170.75	172.00	-2.1	12,823	-0.02%
2020/12/08	1	159.00	6.2	158.46	159.00	-5.2	12,171	-0.04%
2020/12/07	27	152.96	36	157.78	154.50	-9	11,949	-0.08%
2020/12/04	15.2	159.44	28	159.93	160.00	-12.9	11,594	-0.11%
2020/12/03	46	159.07	4	158.25	160.00	42	11,330	0.37%
2020/12/02	9	149.33	9	151.83	154.00	0	10,718	0.00%
2020/12/01	11	147.27	11	147.55	144.50	0	10,250	0.00%
2020/11/30	1	143.50	0	0.00	143.50	1	9,258	0.01%
2020/11/27	1	129.50	2	129.75	130.50	-1	9,019	-0.01%
2020/11/26	3	125.67	9	128.67	129.00	-6	8,867	-0.07%
2020/11/25	2	122.25	0	0.00	122.00	2	8,601	0.02%
2020/11/24	6	125.50	24	125.38	125.00	-18	8,371	-0.22%
2020/11/23	0	0.00	33	117.95	120.00	-33	7,990	-0.41%
2020/11/20	0	0.00	10	117.00	116.50	-10	7,791	-0.13%
2020/11/18	10	116.00	1	115.00	116.00	9	7,765	0.12%
2020/11/17	46	119.30	8	120.63	115.50	38	7,764	0.49%
2020/11/16	0	0.00	20	114.50	115.00	-20	7,533	-0.27%
2020/11/13	0	0.00	20	114.00	113.50	-20	7,530	-0.27%
2020/11/12	2	112.50	10	115.00	112.50	-8	7,548	-0.11%
2020/11/11	37	113.42	8	112.81	114.00	29	7,577	0.38%
2020/11/09	0	0.00	6	109.08	110.00	-6	7,487	-0.08%
2020/11/06	4	107.50	102	106.99	106.00	-98	7,417	-1.32%	大賣/
2020/11/05	1	104.00	1	103.50	103.50	0	7,400	0.00%
2020/11/04	2	103.50	1	102.00	103.50	1	7,491	0.01%
2020/10/30	0	0.00	4	100.00	99.60	-4	7,843	-0.05%
2020/10/29	1	99.90	0	0.00	99.90	1	7,870	0.01%
2020/10/28	1	101.50	0	0.00	101.50	1	7,984	0.01%
2020/10/27	0	0.00	1	104.00	104.00	-1	8,025	-0.01%
2020/10/16	1	101.00	0	0.00	101.00	1	9,209	0.01%
2020/10/15	1	101.50	3	103.00	102.50	-2	9,217	-0.02%
2020/10/14	0	0.00	1	99.60	100.50	-1	9,128	-0.01%
2020/10/08	0	0.00	1	98.60	98.70	-1	9,377	-0.01%
2020/10/07	1	98.30	0	0.00	99.00	1	9,472	0.01%
2020/10/06	0	0.00	2	98.75	98.50	-2	9,629	-0.02%
2020/09/29	1	96.00	0	0.00	96.10	1	10,245	0.01%
2020/09/25	31	95.44	0	0.00	94.40	31	10,471	0.30%
2020/09/24	1	97.50	3	97.60	97.20	-2	10,491	-0.02%
2020/09/23	0	0.00	1	99.90	99.90	-1	10,527	-0.01%
2020/09/22	0	0.00	2	98.30	98.50	-2	10,541	-0.02%
2020/09/18	5	102.00	1	102.00	102.00	4	10,529	0.04%
2020/09/16	3	104.17	3	104.83	103.00	0	10,542	0.00%
2020/09/15	0	0.00	7	102.86	103.00	-7	10,426	-0.07%
2020/09/09	0	0.00	2	99.90	102.00	-2	10,349	-0.02%
2020/09/07	1	102.50	2	102.25	100.00	-1	10,388	-0.01%
2020/09/04	75	101.00	0	0.00	102.50	75	10,355	0.72%
2020/09/03	2	100.50	0	0.00	101.00	2	10,503	0.02%
2020/09/02	0	0.00	1	96.80	97.30	-1	10,847	-0.01%
2020/09/01	2	95.75	4	95.90	96.80	-2	10,883	-0.02%
2020/08/31	0	0.00	1	96.20	96.40	-1	10,959	-0.01%
2020/08/27	0	0.00	1	98.50	98.40	-1	11,263	-0.01%
2020/08/26	4	97.65	0	0.00	97.80	4	11,264	0.04%
2020/08/25	1	98.40	2	97.60	97.50	-1	11,271	-0.01%
2020/08/24	0	0.00	3	96.77	98.00	-3	11,270	-0.03%
2020/08/21	3	96.73	0	0.00	97.10	3	11,267	0.03%
2020/08/20	20	96.00	0	0.00	95.60	20	11,224	0.18%
2020/08/19	3	103.17	1	103.50	101.50	2	11,038	0.02%
2020/08/18	1	103.00	2	104.50	104.00	-1	11,024	-0.01%
2020/08/17	3	104.00	3	105.00	104.00	0	11,026	0.00%
2020/08/14	1	103.00	0	0.00	103.50	1	10,886	0.01%
2020/08/13	2	102.00	0	0.00	101.00	2	10,794	0.02%
2020/08/12	1	104.50	0	0.00	103.00	1	10,709	0.01%
2020/08/11	1	105.50	6	104.67	102.50	-5	10,656	-0.05%
2020/08/10	1	101.50	2	101.50	101.50	-1	10,475	-0.01%
2020/08/07	2	102.00	0	0.00	100.00	2	10,409	0.02%
2020/08/05	0	0.00	1	100.50	99.30	-1	10,260	-0.01%
2020/08/04	0	0.00	21	97.30	98.90	-21	10,378	-0.20%
2020/07/30	0	0.00	2	96.90	97.80	-2	10,717	-0.02%
2020/07/29	0	0.00	30	94.40	94.50	-30	10,733	-0.28%
2020/07/28	105	99.61	53	95.15	94.50	52	10,724	0.48%	大買/
2020/07/27	2	96.20	1	97.00	95.30	1	10,641	0.01%
2020/07/24	2	97.15	51	97.13	96.10	-49	10,589	-0.46%
2020/07/23	2	100.00	0	0.00	100.00	2	10,450	0.02%
2020/07/22	31	107.50	20	108.00	108.00	11	10,288	0.11%
2020/07/21	20	105.50	21	106.02	106.00	-1	10,074	-0.01%
2020/07/17	0	0.00	35	101.57	103.00	-35	9,830	-0.36%
2020/07/16	34	103.41	0	0.00	102.00	34	9,847	0.35%
2020/07/15	0	0.00	70	103.71	101.00	-70	9,773	-0.72%
2020/07/14	4	101.63	20	103.00	101.50	-16	9,928	-0.16%
2020/07/13	1	104.50	0	0.00	104.50	1	10,021	0.01%
2020/07/10	2	102.00	0	0.00	102.50	2	10,149	0.02%
2020/07/09	44	104.27	25	105.78	106.00	19	10,110	0.19%
2020/07/08	70	103.00	131	103.51	102.50	-61	9,882	-0.62%	大賣/
2020/07/07	0	0.00	1	99.60	99.50	-1	9,766	-0.01%
2020/07/06	3	100.33	31	100.05	100.00	-28	9,890	-0.28%
2020/07/03	26	97.75	1	97.10	97.80	25	10,061	0.25%
2020/07/02	0	0.00	43	95.49	97.00	-43	10,263	-0.42%
2020/06/30	50	94.18	1	94.50	94.90	49	10,424	0.47%
2020/06/29	2	93.05	0	0.00	93.00	2	10,470	0.02%
2020/06/24	2	94.40	0	0.00	94.00	2	10,531	0.02%
2020/06/23	0	0.00	3	93.40	93.90	-3	10,717	-0.03%
2020/06/22	3	93.53	3	93.80	93.10	0	10,897	0.00%
2020/06/19	40	94.78	43	94.06	93.90	-3	11,175	-0.03%
2020/06/18	0	0.00	2	92.60	92.10	-2	11,317	-0.02%
2020/06/16	0	0.00	10	91.70	92.10	-10	11,637	-0.09%
2020/06/15	1	91.50	0	0.00	90.50	1	11,968	0.01%
2020/06/12	2	90.75	1	89.60	91.50	1	12,126	0.01%
2020/06/11	1	93.00	0	0.00	91.50	1	12,253	0.01%
2020/06/10	3	94.37	70	94.20	95.40	-67	12,271	-0.55%
2020/06/09	84	96.53	41	95.33	94.20	43	12,514	0.34%
2020/06/08	85	97.19	15	96.67	99.00	70	12,338	0.57%
2020/06/05	41	92.59	10	91.50	91.80	31	11,890	0.26%
2020/06/04	0	0.00	5.2	91.65	91.60	-5.2	11,991	-0.04%
2020/06/03	2	91.55	2	92.45	91.40	0	12,099	0.00%
2020/06/02	53	91.48	4	91.00	91.50	49	11,996	0.41%
2020/05/28	1	88.90	0	0.00	89.10	1	12,162	0.01%
2020/05/27	3	89.10	0	0.00	88.70	3	12,309	0.02%
2020/05/26	0	0.00	1	89.50	89.30	-1	12,437	-0.01%
2020/05/25	7	87.33	7	86.43	89.20	0	12,565	0.00%
2020/05/22	2	88.80	2	89.40	88.30	0	12,598	0.00%
2020/05/21	1	88.30	2	89.30	89.00	-1	12,627	-0.01%
2020/05/20	4	88.00	0	0.00	88.00	4	12,646	0.03%
2020/05/19	0	0.00	1	89.30	88.50	-1	12,805	-0.01%
2020/05/15	5	86.80	1	86.80	87.00	4	13,274	0.03%
2020/05/14	5	88.84	0	0.00	88.20	5	13,690	0.04%
2020/05/13	6	91.13	2	91.20	91.00	4	13,873	0.03%
2020/05/12	1	91.70	1	91.90	90.90	0	13,837	0.00%
2020/05/11	1	91.70	5	91.88	92.20	-4	13,890	-0.03%
2020/05/08	10	90.59	13	90.72	90.60	-3	13,690	-0.02%
2020/05/07	1	87.90	0	0.00	87.10	1	13,381	0.01%
2020/05/06	5	87.54	1	87.20	87.20	4	13,392	0.03%
2020/05/05	10	88.60	33	88.67	88.50	-23	13,445	-0.17%
2020/05/04	7	86.83	2	87.05	86.90	5	13,527	0.04%
2020/04/30	13	88.28	14	88.41	89.10	-1	13,575	-0.01%
2020/04/29	2	86.70	3	87.00	87.00	-1	13,527	-0.01%
2020/04/28	1	86.70	3	86.90	86.50	-2	13,593	-0.01%
2020/04/27	0	0.00	1	86.00	86.20	-1	13,814	-0.01%
2020/04/24	5	84.86	5	84.22	84.70	0	13,917	0.00%
2020/04/23	2	85.75	0	0.00	85.20	2	14,143	0.01%
2020/04/22	1	83.60	1	85.20	85.10	0	14,263	0.00%
2020/04/21	6	86.70	22	88.48	84.40	-16	14,573	-0.11%
2020/04/20	3	86.83	25	86.92	87.50	-22	14,549	-0.15%
2020/04/17	4	87.60	26	88.80	86.40	-22	14,507	-0.15%
2020/04/16	2	88.05	1	87.70	88.00	1	14,323	0.01%
2020/04/15	48	88.26	11	87.68	88.60	37	14,254	0.26%
2020/04/14	4	86.23	4	85.83	86.00	0	14,050	0.00%
2020/04/13	7	85.39	5	85.00	84.50	2	14,051	0.01%
2020/04/10	2	85.10	3	85.77	86.00	-1	14,058	-0.01%
2020/04/09	3	86.33	1	84.70	84.30	2	14,202	0.01%
2020/04/08	3	85.10	2	85.35	86.90	1	14,166	0.01%
2020/04/07	7	82.30	6	81.92	82.90	1	13,825	0.01%
2020/04/06	7	77.91	9	78.19	80.00	-2	13,642	-0.01%
2020/04/01	5	76.90	2	77.60	77.20	3	13,501	0.02%
2020/03/31	3	78.67	3	79.23	78.20	0	13,445	0.00%
2020/03/30	3	77.50	3	78.23	79.10	0	14,004	0.00%
2020/03/27	4	81.00	4	81.95	79.60	0	13,950	0.00%
2020/03/26	0	0.00	3	79.97	80.30	-3	13,817	-0.02%
2020/03/25	6	79.20	10	79.33	78.70	-4	13,737	-0.03%
2020/03/24	1	76.50	2	75.65	75.70	-1	13,481	-0.01%
2020/03/23	1	76.20	6	75.42	73.60	-5	13,586	-0.04%
2020/03/20	50	79.23	4	81.58	80.60	46	13,512	0.34%
2020/03/19	6	80.00	0	0.00	75.80	6	13,392	0.04%
2020/03/18	0	0.00	3	85.80	84.20	-3	13,093	-0.02%
2020/03/17	10	86.23	1	86.50	84.20	9	13,013	0.07%
2020/03/16	1	92.00	6	91.80	86.50	-5	12,937	-0.04%
2020/03/13	3	90.50	3	89.20	91.70	0	12,861	0.00%
2020/03/12	1	95.50	0	0.00	94.00	1	12,576	0.01%
2020/03/11	1	101.00	2	100.25	98.50	-1	12,749	-0.01%
2020/03/10	2	99.15	2	99.65	102.00	0	13,169	0.00%
2020/03/09	3	101.33	3	101.17	98.30	0	13,222	0.00%
2020/03/06	4	106.75	5	106.80	106.00	-1	13,026	-0.01%
2020/03/05	1	108.00	0	0.00	109.00	1	12,961	0.01%
2020/03/04	2	105.75	2	104.50	103.50	0	12,816	0.00%
2020/03/03	0	0.00	2	109.50	106.50	-2	12,681	-0.02%
2020/03/02	13	106.77	11	105.23	108.50	2	12,578	0.02%
2020/02/26	12	110.58	12	111.58	108.50	0	12,399	0.00%
2020/02/24	2	114.50	0	0.00	112.50	2	12,185	0.02%
2020/02/21	30	116.48	32	115.98	116.50	-2	12,075	-0.02%
2020/02/20	4	116.88	2	117.00	117.00	2	12,027	0.02%
2020/02/19	0	0.00	4	114.88	116.00	-4	11,823	-0.03%
2020/02/18	5	113.20	0	0.00	110.50	5	11,515	0.04%
2020/02/17	4	112.50	5	111.40	113.00	-1	11,278	-0.01%
2020/02/14	4	106.25	1	106.00	108.00	3	10,837	0.03%
2020/02/12	3	103.50	3	104.83	103.50	0	10,678	0.00%
2020/02/10	2	102.50	2	101.25	101.00	0	10,898	0.00%
2020/02/07	0	0.00	10	104.00	103.00	-10	10,875	-0.09%
2020/02/05	10	104.50	3	103.50	102.00	7	10,999	0.06%
2020/02/04	1	99.70	11	99.95	101.00	-10	10,844	-0.09%
2020/02/03	7	96.61	7	97.76	98.20	0	10,802	0.00%
2020/01/31	5	97.96	10	98.10	98.20	-5	10,721	-0.05%
2020/01/30	19	98.09	9	96.70	96.30	10	10,834	0.09%
2020/01/20	7	106.14	9	107.33	107.00	-2	10,654	-0.02%
2020/01/17	12	105.92	19	105.47	105.00	-7	10,615	-0.07%
2020/01/16	7	103.93	8	102.94	104.50	-1	10,371	-0.01%
2020/01/15	13	102.73	4	101.18	102.00	9	10,274	0.09%
2020/01/14	46	99.40	58	99.25	99.00	-12	10,037	-0.12%
2020/01/13	4	96.15	4	96.75	98.40	0	10,064	0.00%
2020/01/10	13	97.90	0	0.00	96.50	13	10,379	0.13%
2020/01/09	0	0.00	1	96.30	97.30	-1	10,527	-0.01%
2020/01/08	2	94.95	1	95.50	94.30	1	10,582	0.01%
2020/01/07	0	0.00	2	97.00	94.50	-2	10,940	-0.02%
2020/01/06	0	0.00	1	97.00	97.00	-1	11,240	-0.01%
2020/01/03	2	103.50	3	100.50	100.50	-1	11,207	-0.01%
2020/01/02	1	103.00	61	103.80	103.00	-60	11,089	-0.54%
2019/12/31	0	0.00	3	100.00	99.40	-3	10,868	-0.03%
2019/12/30	3	101.27	2	102.25	100.00	1	10,903	0.01%
2019/12/27	1	102.00	7	102.43	101.00	-6	10,860	-0.06%
2019/12/26	2	101.50	1	102.00	101.50	1	10,872	0.01%
2019/12/25	84	102.72	87	102.18	101.50	-3	10,938	-0.03%
2019/12/24	0	0.00	5	98.60	99.00	-5	10,393	-0.05%
2019/12/23	11	98.11	5	98.00	98.00	6	10,502	0.06%
2019/12/20	3	96.77	5	97.26	97.80	-2	10,555	-0.02%
2019/12/19	1	96.20	0	0.00	95.70	1	10,832	0.01%
2019/12/18	8	98.76	11	99.15	96.80	-3	10,922	-0.03%
2019/12/17	0	0.00	76.1	96.28	97.00	-76.1	10,619	-0.72%
2019/12/16	50	96.74	3	96.33	96.50	47	10,560	0.45%
2019/12/13	5	95.90	5	94.84	94.90	0	10,457	0.00%
2019/12/11	2	94.55	23	94.97	94.20	-21	10,307	-0.20%
2019/12/10	13	96.49	10	96.50	96.80	3	10,287	0.03%
2019/12/09	1	95.80	20	96.90	97.30	-19	10,214	-0.19%
2019/12/06	7	97.49	32	97.04	96.70	-25	10,146	-0.25%
2019/12/05	1	96.60	2	96.10	96.50	-1	9,750	-0.01%
2019/12/04	0	0.00	1	90.30	90.50	-1	9,211	-0.01%
2019/11/27	0	0.00	4	86.50	86.60	-4	9,125	-0.04%
2019/11/26	24	87.02	40	85.80	85.50	-16	9,136	-0.18%
2019/11/25	0	0.00	4	87.30	86.50	-4	9,085	-0.04%
2019/11/22	24	87.00	2	87.20	87.10	22	9,060	0.24%
2019/11/21	3	86.20	0	0.00	86.20	3	9,167	0.03%
2019/11/19	3	87.03	0	0.00	87.30	3	9,219	0.03%
2019/11/15	0	0.00	25	88.52	87.80	-25	9,208	-0.27%
2019/11/14	0	0.00	15	87.00	88.80	-15	9,296	-0.16%
2019/11/13	31	89.56	41	88.28	88.40	-10	9,314	-0.11%
2019/11/12	0	0.00	10	87.10	87.50	-10	9,337	-0.11%
2019/11/11	1	85.00	20	86.60	86.20	-19	9,336	-0.20%
2019/11/08	5	89.74	1	88.00	88.00	4	9,198	0.04%
2019/11/07	6	94.25	15	95.05	93.60	-9	8,931	-0.10%
2019/11/06	12	96.57	30	96.83	95.90	-18	8,881	-0.20%
2019/11/05	32	97.26	6	96.58	98.00	26	8,856	0.29%
2019/11/04	24	94.51	63	94.37	95.20	-39	8,702	-0.45%
2019/11/01	10	91.90	1	91.80	92.30	9	8,580	0.10%
2019/10/31	2	91.65	11	91.98	91.80	-9	8,647	-0.10%
2019/10/30	16	93.78	30	93.50	94.20	-14	8,573	-0.16%
2019/10/29	32	95.17	12	95.04	94.50	20	8,572	0.23%
2019/10/28	1	94.00	0	0.00	94.30	1	8,454	0.01%
2019/10/25	10	92.95	1	93.30	92.90	9	8,395	0.11%
2019/10/23	0	0.00	10	92.50	91.90	-10	8,312	-0.12%
2019/10/22	6	93.50	20	93.30	93.10	-14	8,303	-0.17%
2019/10/21	5	93.00	25	91.76	92.90	-20	8,247	-0.24%
2019/10/18	29	92.68	25	91.76	91.20	4	8,137	0.05%
2019/10/17	1	90.60	10	90.20	91.10	-9	7,788	-0.12%
2019/10/16	0	0.00	23	90.78	89.00	-23	7,667	-0.30%
2019/10/15	21	89.45	33	89.63	89.20	-12	7,584	-0.16%
2019/10/14	93	88.80	45	89.73	89.30	48	7,306	0.66%
2019/10/09	10	83.50	0	0.00	83.50	10	6,965	0.14%
2019/10/08	1	83.80	1	84.40	83.80	0	7,069	0.00%
2019/10/07	10	84.90	0	0.00	84.40	10	7,055	0.14%
2019/10/04	1	85.40	0	0.00	85.00	1	7,053	0.01%
2019/10/03	10	86.10	31	84.84	86.20	-21	7,094	-0.30%
2019/10/02	1	84.80	1	85.00	85.40	0	7,068	0.00%
2019/10/01	16	84.19	3	85.00	85.50	13	7,054	0.18%
2019/09/27	6	82.47	20	83.55	82.20	-14	6,981	-0.20%
2019/09/26	20	84.70	11	82.88	82.70	9	7,004	0.13%
2019/09/25	20	84.20	33	83.46	83.90	-13	7,102	-0.18%
2019/09/24	42	82.26	45	83.00	83.70	-3	7,306	-0.04%
2019/09/23	48	79.65	29	80.05	81.20	19	7,012	0.27%
2019/09/20	3	78.30	4	78.23	78.50	-1	7,226	-0.01%
2019/09/19	1	77.00	20	77.00	76.90	-19	7,288	-0.26%
2019/09/17	0	0.00	4	77.40	76.80	-4	7,502	-0.05%
2019/09/16	22	76.79	0	0.00	76.70	22	7,591	0.29%
2019/09/12	32	77.03	4	77.40	77.20	28	7,719	0.36%
2019/09/04	3	76.27	11	76.95	76.20	-8	9,001	-0.09%
2019/09/03	12	76.42	5	76.38	76.60	7	9,084	0.08%
2019/08/30	2	75.50	0	0.00	74.20	2	9,298	0.02%
2019/08/29	0	0.00	1	73.20	74.60	-1	9,377	-0.01%
2019/08/28	1	74.30	0	0.00	73.50	1	9,430	0.01%
2019/08/27	60	75.08	0	0.00	73.80	60	9,447	0.64%
2019/08/26	0	0.00	2	75.90	74.10	-2	9,586	-0.02%
2019/08/23	2	77.90	1	78.50	77.90	1	9,603	0.01%
2019/08/22	8	79.33	1	80.10	77.90	7	9,722	0.07%
2019/08/21	2	79.65	0	0.00	79.30	2	9,935	0.02%
2019/08/20	4	81.08	0	0.00	80.10	4	10,200	0.04%
2019/08/19	35	80.89	34	81.73	81.20	1	10,388	0.01%
2019/08/15	41	78.75	0	0.00	77.60	41	10,991	0.37%
2019/08/12	2	79.10	2	80.25	81.50	0	11,962	0.00%
2019/08/08	1	79.90	1	81.70	80.20	0	12,172	0.00%
2019/08/07	53	80.09	3	80.80	80.50	50	12,557	0.40%
2019/08/06	3	80.10	130	78.53	82.30	-127	13,207	-0.96%	大賣/鉅額交易
2019/08/02	4	81.80	20	83.50	81.60	-16	14,366	-0.11%
2019/08/01	8	85.83	6	85.90	85.50	2	14,369	0.01%
2019/07/31	17	84.00	2	83.90	86.00	15	14,460	0.10%
2019/07/30	1	82.50	0	0.00	83.50	1	14,407	0.01%
2019/07/29	1	86.30	47	87.24	86.30	-46	14,303	-0.32%
2019/07/26	1	87.80	15	87.80	88.00	-14	14,319	-0.10%
2019/07/25	22	88.01	26	88.00	88.40	-4	14,315	-0.03%
2019/07/24	1	87.10	5	88.10	86.90	-4	14,296	-0.03%
2019/07/23	44	86.55	14	86.64	86.90	30	14,345	0.21%
2019/07/22	2	88.00	11	88.11	88.10	-9	14,336	-0.06%
2019/07/19	1	87.50	2	88.00	88.00	-1	14,327	-0.01%
2019/07/18	1	87.70	1	90.30	86.80	0	14,457	0.00%
2019/07/17	28	90.03	2	89.75	89.90	26	14,406	0.18%
2019/07/16	117	90.69	26	89.85	90.40	91	14,443	0.63%	大買/
2019/07/15	0	0.00	24.1	89.32	89.90	-24.1	14,399	-0.17%
2019/07/12	51	88.46	13	87.75	87.90	38	14,471	0.26%
2019/07/11	1	87.60	25	87.30	87.30	-24	14,373	-0.17%
2019/07/10	14	86.59	44	86.00	86.70	-30	14,320	-0.21%
2019/07/09	4	85.70	19	86.04	85.70	-15	14,289	-0.10%
2019/07/08	0	0.00	25	87.27	87.50	-25	14,264	-0.18%
2019/07/05	1	87.00	3	86.83	87.30	-2	14,345	-0.01%
2019/07/04	0	0.00	15	86.47	85.80	-15	14,340	-0.10%
2019/07/03	19	87.43	8	85.99	85.90	11	14,760	0.07%
2019/07/02	26	86.68	7	87.07	87.60	19	14,660	0.13%
2019/07/01	48	84.13	15	85.20	85.90	33	14,475	0.23%
2019/06/27	36	80.06	33	79.08	80.50	3	14,223	0.02%
2019/06/26	12	79.72	3	79.53	81.40	9	13,871	0.06%
2019/06/25	13	81.85	5	80.30	80.40	8	13,831	0.06%
2019/06/24	12	82.51	24	82.36	83.00	-12	13,652	-0.09%
2019/06/21	12	83.51	0	0.00	81.60	12	13,619	0.09%
2019/06/20	118	83.00	10	83.30	82.70	108	13,550	0.80%	大買/鉅額交易
2019/06/19	3	82.20	54	82.26	82.50	-51	13,490	-0.38%
2019/06/18	19	83.25	5	83.20	81.70	14	13,372	0.10%
2019/06/17	6	83.95	27	82.77	84.20	-21	13,326	-0.16%
2019/06/14	48	83.34	34	82.51	82.10	14	13,108	0.11%
2019/06/13	3	78.70	37	80.42	81.50	-34	12,776	-0.27%
2019/06/12	18	79.61	43	79.67	78.80	-25	12,622	-0.20%
2019/06/11	5	78.70	5	78.40	78.60	0	12,490	0.00%
2019/06/10	25	76.00	21	76.49	76.80	4	12,428	0.03%
2019/06/06	38	75.37	6	75.97	74.50	32	12,369	0.26%
2019/06/05	57	79.71	4	79.70	77.90	53	12,215	0.43%
2019/06/04	4	78.20	40	77.75	78.20	-36	12,311	-0.29%
2019/06/03	5	77.50	12	77.77	77.50	-7	12,334	-0.06%
2019/05/31	33	78.46	8	77.39	78.90	25	12,294	0.20%
2019/05/30	34	77.25	30	77.53	77.30	4	12,162	0.03%
2019/05/29	0	0.00	40	77.23	77.20	-40	12,097	-0.33%
2019/05/28	110	78.87	100	78.00	78.20	10	12,127	0.08%	大買/
2019/05/27	21	82.59	8	82.45	81.10	13	12,125	0.11%
2019/05/24	9	81.26	31	81.60	80.90	-22	11,956	-0.18%
2019/05/23	43	79.45	46	78.94	81.20	-3	11,812	-0.03%
2019/05/22	54	80.88	30	81.11	79.10	24	11,547	0.21%
2019/05/21	3	77.83	36	77.88	78.90	-33	11,219	-0.29%
2019/05/20	143	78.07	133	78.19	77.00	10	11,084	0.09%	大買/大賣/
2019/05/17	97	81.00	82	80.47	80.10	15	10,837	0.14%
2019/05/16	10	78.70	11	78.32	78.10	-1	10,412	-0.01%
2019/05/15	2	79.05	30	78.94	78.10	-28	10,471	-0.27%
2019/05/14	59	76.34	71	77.76	78.00	-12	10,559	-0.11%
2019/05/13	92	74.05	63	74.82	75.70	29	10,001	0.29%
2019/05/10	57	72.54	30	72.37	72.80	27	9,585	0.28%
2019/05/09	9	69.90	8	69.10	68.20	1	8,933	0.01%
2019/05/08	32	68.28	22	68.57	69.30	10	8,874	0.11%
2019/05/07	22	68.11	5	67.80	67.70	17	8,904	0.19%
2019/05/06	15	66.77	5	66.50	67.30	10	9,224	0.11%
2019/05/03	2	68.60	1	68.70	68.20	1	9,229	0.01%
2019/05/02	0	0.00	1	67.30	67.30	-1	9,228	-0.01%
2019/04/30	2	67.00	50	66.87	66.80	-48	9,352	-0.51%
2019/04/29	22	67.52	2	67.20	67.00	20	9,419	0.21%
2019/04/26	30	69.57	30	69.70	69.50	0	9,474	0.00%
2019/04/25	2	70.15	10	71.00	71.20	-8	9,531	-0.08%
2019/04/24	51	72.29	21	71.80	70.30	30	9,697	0.31%
2019/04/23	21	70.20	0	0.00	70.00	21	9,679	0.22%
2019/04/22	30	72.40	12	71.91	70.50	18	9,950	0.18%
2019/04/19	4	69.35	0	0.00	70.60	4	9,991	0.04%
2019/04/18	6	71.22	5	69.82	68.60	1	10,232	0.01%
2019/04/17	2	69.60	0	0.00	69.10	2	10,246	0.02%
2019/04/16	2	68.20	0	0.00	69.30	2	10,261	0.02%
2019/04/15	1	68.30	41	68.21	68.30	-40	10,465	-0.38%
2019/04/12	3	67.60	10	67.40	67.70	-7	10,741	-0.07%
2019/04/11	16	69.94	1	72.00	68.80	15	10,854	0.14%
2019/04/10	1	70.70	50	71.06	71.40	-49	10,908	-0.45%
2019/04/09	136	71.58	39	72.41	71.80	97	10,984	0.88%	大買/
2019/04/08	0	0.00	1	68.80	68.60	-1	10,831	-0.01%
2019/04/03	34	68.79	32	67.74	67.80	2	10,997	0.02%
2019/04/02	4	68.48	30	68.73	68.40	-26	11,241	-0.23%
2019/04/01	64	69.30	35	68.76	68.20	29	11,713	0.25%
2019/03/29	1	66.60	0	0.00	67.40	1	11,658	0.01%
2019/03/28	27	67.53	23	67.13	66.60	4	12,023	0.03%
2019/03/27	0	0.00	1	67.40	66.90	-1	12,525	-0.01%
2019/03/25	2	66.65	5	66.50	66.60	-3	12,950	-0.02%
2019/03/22	6	68.12	18	68.12	68.20	-12	13,122	-0.09%
2019/03/21	0	0.00	31	68.33	68.40	-31	13,349	-0.23%
2019/03/20	26	68.23	23	67.78	67.80	3	13,583	0.02%
2019/03/19	22	66.90	1	66.90	66.80	21	13,849	0.15%
2019/03/15	6	64.97	0	0.00	64.80	6	14,310	0.04%
2019/03/14	1	65.60	0	0.00	64.30	1	14,582	0.01%
2019/03/12	1	66.70	2	67.15	66.00	-1	15,052	-0.01%
2019/03/08	12	66.13	8	66.61	65.10	4	15,954	0.03%
2019/03/07	2	68.90	2	68.80	67.90	0	16,140	0.00%
2019/03/06	20	71.70	16	70.73	70.30	4	16,581	0.02%
2019/03/05	2	70.65	0	0.00	70.60	2	17,126	0.01%
2019/03/04	0	0.00	2	70.75	70.50	-2	17,429	-0.01%
2019/02/27	0	0.00	40	71.45	71.40	-40	17,569	-0.23%
2019/02/26	77	72.88	42	72.59	72.60	35	17,810	0.20%
2019/02/25	16	69.73	18	68.84	69.80	-2	17,952	-0.01%
2019/02/22	3	70.57	2	71.80	70.10	1	18,343	0.01%
2019/02/21	2	71.10	3	70.60	71.20	-1	18,311	-0.01%
2019/02/20	5	72.14	15	72.63	71.10	-10	18,314	-0.05%
2019/02/19	15	71.89	16	71.61	72.00	-1	18,362	-0.01%
2019/02/18	3	71.53	4	71.38	70.80	-1	18,472	-0.01%
2019/02/15	3	71.37	10	71.90	70.50	-7	18,677	-0.04%
2019/02/14	65	73.96	65	73.75	72.80	0	18,739	0.00%
2019/02/13	91	72.09	94	72.02	74.30	-3	18,546	-0.02%
2019/02/12	11	67.74	4	67.60	67.60	7	18,191	0.04%
2019/02/11	0	0.00	10	65.20	65.60	-10	18,539	-0.05%
2019/01/30	0	0.00	5	65.78	64.50	-5	18,765	-0.03%
2019/01/29	1	64.60	10	65.00	65.20	-9	18,788	-0.05%
2019/01/28	6	65.20	12	65.31	65.50	-6	18,875	-0.03%
2019/01/25	34	65.03	5	64.98	64.40	29	19,217	0.15%
2019/01/24	4	62.98	3	62.90	62.50	1	19,111	0.01%
2019/01/23	3	63.10	3	61.73	63.10	0	19,101	0.00%
2019/01/22	6	63.50	1	63.80	62.00	5	19,326	0.03%
2019/01/21	3	63.67	15	63.70	63.70	-12	19,436	-0.06%
2019/01/18	0	0.00	1	64.20	64.30	-1	19,565	-0.01%
2019/01/17	1	65.30	21	63.89	63.60	-20	19,619	-0.10%
2019/01/16	79	64.54	47	63.85	64.90	32	19,722	0.16%
2019/01/15	13	62.48	0	0.00	62.90	13	19,591	0.07%
2019/01/14	17	61.10	45	61.18	61.40	-28	19,557	-0.14%
2019/01/11	1	63.80	55	64.47	63.30	-54	19,391	-0.28%
2019/01/10	62	65.21	7	64.57	64.00	55	19,377	0.28%
2019/01/08	3	62.50	3	63.13	62.50	0	19,230	0.00%
2019/01/07	5	64.16	18	63.84	63.20	-13	19,279	-0.07%
2019/01/04	29	60.89	37	61.26	62.90	-8	19,258	-0.04%
2019/01/03	16	63.24	2	61.60	61.60	14	19,106	0.07%
2019/01/02	1	62.20	4	62.40	62.80	-3	19,093	-0.02%
2018/12/28	8	61.53	10	60.84	61.20	-2	19,120	-0.01%
2018/12/27	24	61.59	19	61.43	61.20	5	19,189	0.03%
2018/12/26	2	59.25	7	60.59	58.50	-5	18,918	-0.03%
2018/12/25	38	58.34	34	58.13	60.80	4	18,881	0.02%
2018/12/24	18	60.07	16	60.06	60.00	2	18,659	0.01%
2018/12/22	6	61.55	3	62.57	63.50	3	18,227	0.02%
2018/12/21	3	61.60	15	62.68	63.40	-12	18,292	-0.07%
2018/12/20	89	62.91	82	64.86	61.70	7	18,034	0.04%
2018/12/19	11	69.16	2	70.05	68.50	9	17,677	0.05%
2018/12/18	6	70.38	11	70.91	70.00	-5	18,106	-0.03%
2018/12/17	4	71.10	4	70.60	71.00	0	18,198	0.00%
2018/12/14	34	68.62	0	0.00	69.20	34	18,092	0.19%
2018/12/13	14	69.21	62	69.32	69.80	-48	17,965	-0.27%
2018/12/12	24	70.06	2	70.50	69.30	22	17,838	0.12%
2018/12/11	1	68.60	1	69.50	68.60	0	17,780	0.00%
2018/12/10	11	69.57	1	71.50	69.60	10	17,754	0.06%
2018/12/07	47	73.97	4	75.15	72.70	43	17,516	0.25%
2018/12/06	45	78.73	40	73.92	74.10	5	17,515	0.03%
2018/12/05	3	77.57	0	0.00	78.00	3	17,395	0.02%
2018/12/04	16	83.70	74	83.01	82.10	-58	17,367	-0.33%
2018/12/03	132	87.08	146	87.44	85.20	-14	17,253	-0.08%	大買/大賣/
2018/11/30	84	84.50	47	84.53	84.50	37	16,574	0.22%
2018/11/29	56	82.45	30	84.39	85.80	26	16,135	0.16%
2018/11/28	97	79.93	158	79.52	79.90	-61	15,623	-0.39%	大賣/
2018/11/27	60	76.06	3	74.70	76.00	57	15,145	0.38%
2018/11/26	2	73.15	56	73.49	73.50	-54	14,850	-0.36%
2018/11/23	60	74.63	0	0.00	72.00	60	14,732	0.41%
2018/11/22	30	75.90	89	75.00	72.80	-59	14,384	-0.41%
2018/11/21	2	73.35	6	73.83	77.50	-4	13,991	-0.03%
2018/11/20	3	70.00	15	70.00	70.50	-12	13,555	-0.09%
2018/11/19	7	69.63	0	0.00	70.10	7	13,594	0.05%
2018/11/16	22	69.49	20	70.03	69.00	2	13,591	0.01%
2018/11/15	72	69.46	5	69.40	70.00	67	13,639	0.49%
2018/11/14	13	69.24	75	69.63	68.00	-62	13,554	-0.46%
2018/11/13	7	67.03	39	68.02	71.50	-32	13,511	-0.24%
2018/11/12	33	68.61	21	67.29	69.00	12	13,388	0.09%
2018/11/09	39	66.94	31	67.05	67.50	8	13,312	0.06%
2018/11/08	121	69.92	87	70.77	66.20	34	13,209	0.26%	大買/
2018/11/07	109	68.41	70	68.30	69.80	39	12,822	0.30%	大買/
2018/11/06	2	65.55	0	0.00	63.50	2	12,780	0.02%
2018/11/05	2	64.90	6	66.72	67.40	-4	12,809	-0.03%
2018/11/02	28	66.16	37	66.05	66.40	-9	12,814	-0.07%
2018/11/01	7	62.93	12	62.12	63.30	-5	12,502	-0.04%
2018/10/31	0	0.00	2	57.60	57.60	-2	12,443	-0.02%
2018/10/30	17	51.71	7	51.43	52.40	10	12,483	0.08%
2018/10/29	31	48.77	37	51.30	51.80	-6	12,405	-0.05%
2018/10/26	4	49.45	10	51.45	47.10	-6	12,467	-0.05%
2018/10/25	13	51.58	47	52.64	50.40	-34	12,546	-0.27%
2018/10/24	8	55.99	20	57.00	56.00	-12	12,412	-0.10%
2018/10/23	7	60.01	3	59.30	58.30	4	12,263	0.03%
2018/10/22	1	60.10	1	61.00	61.90	0	12,230	0.00%
2018/10/19	7	62.13	1	62.50	61.80	6	12,158	0.05%
2018/10/18	59	67.15	12	65.84	65.30	47	12,057	0.39%
2018/10/17	13	65.18	44	65.52	65.20	-31	11,952	-0.26%
2018/10/16	44	65.76	36	65.78	64.00	8	11,921	0.07%
2018/10/15	2	64.40	0	0.00	63.10	2	11,781	0.02%
2018/10/12	4	64.05	16	63.71	64.10	-12	11,722	-0.10%
2018/10/11	4	64.05	0	0.00	63.50	4	11,552	0.03%
2018/10/09	15	70.43	38	69.10	70.50	-23	11,443	-0.20%
2018/10/08	26	67.98	40	67.65	68.00	-14	11,287	-0.12%
2018/10/05	0	0.00	40	73.55	70.00	-40	11,098	-0.36%
2018/10/03	1	74.00	14	74.76	74.90	-13	10,944	-0.12%
2018/10/02	5	79.20	37	79.12	78.50	-32	10,874	-0.29%
2018/10/01	0	0.00	6	79.93	79.90	-6	10,996	-0.05%
2018/09/28	7	79.03	6	79.47	78.40	1	11,180	0.01%
2018/09/27	5	77.20	5	78.40	77.30	0	11,181	0.00%
2018/09/26	26	78.38	1	77.50	79.50	25	11,262	0.22%
2018/09/25	62	81.55	8	82.85	78.10	54	11,179	0.48%
2018/09/21	21	78.87	12	79.39	81.50	9	10,708	0.08%
2018/09/20	1	74.60	1	76.10	74.60	0	10,431	0.00%
2018/09/19	81	74.77	94	75.31	74.30	-13	10,444	-0.12%
2018/09/18	3	72.47	0	0.00	73.90	3	10,448	0.03%
2018/09/17	21	74.93	41	73.68	74.70	-20	10,570	-0.19%
2018/09/14	22	67.66	6	69.08	72.10	16	10,320	0.16%
2018/09/13	80	66.30	30	65.20	65.60	50	10,254	0.49%
2018/09/12	33	65.23	21	65.25	64.40	12	10,255	0.12%
2018/09/11	36	70.60	15	69.80	69.50	21	10,055	0.21%
2018/09/10	15	73.00	60	72.03	69.50	-45	9,872	-0.46%
2018/09/07	51	82.67	0	0.00	77.20	51	9,740	0.52%
2018/09/06	2	85.25	0	0.00	85.00	2	9,688	0.02%
2018/09/05	0	0.00	30	84.50	84.30	-30	9,854	-0.30%
2018/09/03	4	84.95	0	0.00	83.80	4	10,218	0.04%
2018/08/31	2	86.35	1	86.60	88.00	1	10,583	0.01%
2018/08/30	34	89.96	4	89.40	87.50	30	10,763	0.28%
2018/08/29	38	86.97	35	86.53	87.40	3	11,085	0.03%
2018/08/28	5	87.84	2	87.50	87.40	3	11,507	0.03%
2018/08/27	0	0.00	3	87.67	88.20	-3	11,612	-0.03%
2018/08/24	3	83.43	1	83.50	84.50	2	11,737	0.02%
2018/08/23	6	86.08	5	86.84	85.20	1	12,123	0.01%
2018/08/22	5	83.98	6	84.88	87.30	-1	12,328	-0.01%
2018/08/21	24	86.64	34	86.38	86.60	-10	12,292	-0.08%
2018/08/20	58	85.26	46	85.78	84.20	12	12,374	0.10%
2018/08/17	1	91.80	2	92.60	90.20	-1	12,304	-0.01%
2018/08/16	1	91.00	3	91.93	92.80	-2	12,390	-0.02%
2018/08/15	4	90.13	24	90.02	90.30	-20	12,514	-0.16%
2018/08/14	5	88.82	66	88.49	91.50	-61	12,602	-0.48%
2018/08/13	7	87.39	30	86.37	88.40	-23	12,638	-0.18%
2018/08/10	8	95.14	25	96.12	93.00	-17	12,649	-0.13%
2018/08/09	37	97.01	12	97.68	96.10	25	12,911	0.19%
2018/08/08	4	98.23	5	98.20	95.60	-1	13,595	-0.01%
2018/08/07	11	102.45	2	102.00	102.50	9	13,996	0.06%
2018/08/06	24	98.58	1	98.40	99.50	23	14,580	0.16%
2018/08/03	79	95.21	30	94.33	97.00	49	15,125	0.32%
2018/08/02	3	95.30	0	0.00	92.00	3	15,089	0.02%
2018/08/01	22	102.23	11	99.00	99.20	11	15,010	0.07%
2018/07/31	1	108.50	0	0.00	105.00	1	15,036	0.01%
2018/07/30	2	110.25	0	0.00	107.00	2	15,173	0.01%
2018/07/27	25	111.00	25	110.00	113.00	0	15,325	0.00%
2018/07/26	0	0.00	1	114.00	110.00	-1	15,574	-0.01%
2018/07/25	20	112.50	20	112.50	113.00	0	15,812	0.00%
2018/07/24	1	109.00	0	0.00	112.00	1	15,928	0.01%
2018/07/23	0	0.00	40	108.81	108.00	-40	16,091	-0.25%
2018/07/20	0	0.00	10	114.75	115.00	-10	16,295	-0.06%
2018/07/19	5	115.50	1	116.00	115.50	4	16,418	0.02%
2018/07/17	0	0.00	16	115.00	115.00	-16	16,632	-0.10%
2018/07/16	0	0.00	20	115.50	116.50	-20	16,937	-0.12%
2018/07/11	0	0.00	20	113.00	113.00	-20	18,121	-0.11%
2018/07/10	2	115.75	2	117.50	115.00	0	18,706	0.00%
2018/07/09	11	115.77	16	114.94	114.00	-5	19,373	-0.03%
2018/07/06	51	111.81	22	113.55	117.50	29	19,510	0.15%
2018/07/05	39	109.29	4	109.13	107.00	35	19,568	0.18%
2018/07/04	48	107.36	7	108.93	107.00	41	19,769	0.21%
2018/07/03	1	115.50	15	115.50	115.50	-14	20,025	-0.07%
2018/07/02	17	116.91	0	0.00	115.50	17	20,029	0.08%
2018/06/29	0	0.00	1	123.00	123.00	-1	19,974	-0.01%
2018/06/27	1	127.50	20	124.55	128.00	-19	20,283	-0.09%
2018/06/26	8	126.81	8	127.56	125.00	0	20,572	0.00%
2018/06/25	0	0.00	1	124.00	127.00	-1	20,422	0.00%
2018/06/22	1	124.00	1	125.50	124.00	0	20,571	0.00%
2018/06/20	31	122.13	48	120.96	123.00	-17	20,819	-0.08%
2018/06/19	0	0.00	1	124.50	124.00	-1	21,083	0.00%
2018/06/15	0	0.00	1	127.50	128.00	-1	21,343	0.00%
2018/06/14	15	124.87	17	127.44	127.50	-2	21,757	-0.01%
2018/06/13	6	124.17	3	128.83	127.50	3	22,584	0.01%
2018/06/12	22	130.45	13	128.19	128.00	9	22,755	0.04%
2018/06/11	63	124.79	35	122.64	125.50	28	22,574	0.12%
2018/06/08	2	115.75	48	122.11	120.50	-46	22,440	-0.20%
2018/06/07	3	125.33	0	0.00	125.00	3	22,077	0.01%
2018/06/06	11	124.45	5	126.30	128.00	6	22,058	0.03%
2018/06/05	17	124.94	4	124.75	122.50	13	21,956	0.06%
2018/06/04	1	135.50	21.2	136.05	136.00	-20.2	21,514	-0.09%
2018/06/01	1	137.00	0	0.00	137.00	1	21,474	0.00%
2018/05/31	43	146.38	78	144.49	141.00	-35	21,435	-0.16%
2018/05/30	34	144.15	1	145.50	143.00	33	20,992	0.16%
2018/05/29	36	145.99	14	142.82	143.00	22	20,769	0.11%
2018/05/28	58	143.91	55	142.69	142.00	3	20,607	0.01%
2018/05/25	43	138.63	51	138.72	140.00	-8	20,488	-0.04%
2018/05/24	14	136.54	20	138.30	138.00	-6	20,424	-0.03%
2018/05/23	44	137.94	35	137.87	137.00	9	20,377	0.04%
2018/05/22	34	138.19	32	141.72	136.50	2	20,225	0.01%
2018/05/21	45	141.00	45	140.21	141.00	0	20,225	0.00%
2018/05/18	51	137.64	50	138.42	139.00	1	20,217	0.00%
2018/05/17	9	141.33	11	144.14	136.50	-2	20,166	-0.01%
2018/05/16	71	144.80	71	145.43	141.50	0	20,054	0.00%
2018/05/15	44	146.06	52	144.51	141.00	-8	19,651	-0.04%
2018/05/14	32	145.06	36	148.60	151.00	-4	19,438	-0.02%
2018/05/11	43	139.67	20	138.25	137.50	23	18,840	0.12%
2018/05/10	8	134.25	14	132.32	135.50	-6	18,366	-0.03%
2018/05/09	20	133.68	15	131.43	131.00	5	18,655	0.03%
2018/05/08	63	133.21	58	133.61	132.00	5	18,633	0.03%
2018/05/07	3	131.00	0	0.00	131.00	3	18,638	0.02%
2018/05/04	1	127.00	6	129.67	127.00	-5	18,647	-0.03%
2018/05/03	43	134.74	71	132.18	130.50	-28	19,036	-0.15%
2018/05/02	30	133.88	38	132.87	134.50	-8	19,101	-0.04%
2018/04/30	6	130.75	20	129.50	129.00	-14	19,276	-0.07%
2018/04/27	7	133.79	11	133.14	131.00	-4	19,738	-0.02%
2018/04/26	24	127.81	32	128.59	128.50	-8	20,196	-0.04%
2018/04/25	11	124.14	21	125.19	124.00	-10	20,437	-0.05%
2018/04/24	11	122.32	49	122.98	120.50	-38	20,453	-0.19%
2018/04/23	39	132.46	14	134.50	128.00	25	20,274	0.12%
2018/04/20	54	134.44	58	135.70	133.00	-4	20,187	-0.02%
2018/04/19	47	136.43	55	138.18	138.50	-8	19,928	-0.04%
2018/04/18	78	131.20	57	131.79	133.00	21	19,375	0.11%
2018/04/17	80	133.14	82	133.79	127.50	-2	19,068	-0.01%
2018/04/16	59	132.86	93.1	132.64	139.00	-34.1	18,751	-0.18%
2018/04/13	70	126.78	60	126.92	130.00	10	18,183	0.05%
2018/04/12	38	119.03	39	118.41	120.00	-1	17,461	-0.01%
2018/04/11	6	120.00	27	118.93	116.50	-21	17,297	-0.12%
2018/04/10	35	116.37	22	116.91	115.50	13	17,082	0.08%
2018/04/09	35	111.46	34	111.06	115.50	1	17,027	0.01%
2018/04/03	51	105.62	56	105.81	105.50	-5	16,574	-0.03%
2018/04/02	32	106.22	37	106.46	105.00	-5	16,475	-0.03%
2018/03/31	13	106.58	11	105.55	106.50	2	16,428	0.01%
2018/03/30	61	109.98	49	109.04	107.50	12	16,426	0.07%
2018/03/29	47	108.41	8	107.94	107.50	39	16,147	0.24%
2018/03/28	3	101.83	3	102.50	102.00	0	15,663	0.00%
2018/03/27	12	103.92	14	104.14	104.50	-2	15,543	-0.01%
2018/03/26	4	100.25	17	100.06	100.50	-13	15,389	-0.08%
2018/03/23	6	99.53	17	100.53	99.10	-11	15,300	-0.07%
2018/03/22	18	109.22	28	109.23	105.50	-10	14,998	-0.07%
2018/03/21	4	107.75	20	108.05	107.00	-16	14,641	-0.11%
2018/03/20	18	106.44	18	105.89	111.00	0	14,362	0.00%
2018/03/19	87	104.80	19	107.13	105.50	68	13,950	0.49%
2018/03/16	60	98.30	39	98.48	98.80	21	13,064	0.16%
2018/03/15	10	96.50	26	95.59	96.10	-16	12,772	-0.13%
2018/03/14	7	95.71	23	96.33	95.80	-16	12,853	-0.12%
2018/03/13	5	98.80	7	97.30	97.20	-2	13,013	-0.02%
2018/03/12	5	97.20	0	0.00	97.30	5	13,020	0.04%
2018/03/09	35	95.00	31.6	94.94	95.60	3.4	12,930	0.03%
2018/03/08	12	92.42	7	91.50	91.80	5	12,835	0.04%
2018/03/07	12	92.21	13	91.42	90.90	-1	12,893	-0.01%
2018/03/06	22	90.34	14	91.03	91.50	8	13,000	0.06%
2018/03/05	13	88.62	1	89.60	87.50	12	13,032	0.09%
2018/03/02	12	88.61	10	88.10	88.90	2	13,097	0.02%
2018/03/01	3	89.13	3	88.97	89.10	0	13,126	0.00%
2018/02/26	2	91.10	0	0.00	90.80	2	13,182	0.02%
2018/02/23	7	94.57	16	95.52	92.30	-9	13,170	-0.07%
2018/02/22	7	92.91	7	92.83	93.60	0	13,360	0.00%
2018/02/21	9	91.93	10	93.38	93.80	-1	13,935	-0.01%
2018/02/12	11	90.78	0	0.00	88.00	11	13,860	0.08%
2018/02/09	3	88.03	60	89.20	89.00	-57	13,859	-0.41%
2018/02/08	20	91.71	11	91.39	93.70	9	13,774	0.07%
2018/02/07	21	99.30	22	99.24	96.10	-1	13,596	-0.01%
2018/02/06	38	94.38	14	94.18	92.50	24	13,462	0.18%
2018/02/05	9	99.96	18	96.74	101.50	-9	13,530	-0.07%
2018/02/02	1	99.90	0	0.00	99.90	1	13,821	0.01%
2018/02/01	6	103.42	19	104.95	102.00	-13	13,956	-0.09%
2018/01/31	12	100.40	12	98.67	101.50	0	13,751	0.00%
2018/01/30	16	101.39	13	100.35	100.50	3	13,742	0.02%
2018/01/29	21	95.36	31	96.52	99.50	-10	13,513	-0.07%
2018/01/26	18	101.50	16	99.65	94.40	2	13,519	0.01%
2018/01/25	20	99.23	18	98.62	100.00	2	13,241	0.02%
2018/01/24	6	99.72	23	98.59	99.00	-17	13,005	-0.13%
2018/01/23	78	98.86	76	98.47	97.50	2	12,675	0.02%
2018/01/22	27	93.85	62.6	95.06	97.60	-35.6	12,323	-0.29%
2018/01/19	14	86.29	24	86.96	88.80	-10	12,166	-0.08%
2018/01/18	113	84.18	106	84.01	83.70	7	11,858	0.06%	大買/大賣/
2018/01/17	0	0.00	11	81.23	81.40	-11	12,138	-0.09%
2018/01/16	0	0.00	1	82.40	81.50	-1	12,388	-0.01%
2018/01/15	4	81.25	52	81.92	81.90	-48	12,650	-0.38%
2018/01/12	55	80.49	2	79.80	80.00	53	13,230	0.40%
2018/01/10	19	79.44	7	80.99	79.00	12	13,939	0.09%
2018/01/09	20	82.05	10	81.90	81.50	10	14,253	0.07%
2018/01/08	4	81.40	0	0.00	81.20	4	14,810	0.03%
2018/01/05	173	83.29	148	83.56	81.70	25	15,666	0.16%	大買/大賣/
2018/01/04	10	82.00	16	81.51	81.40	-6	16,200	-0.04%
2018/01/03	48	78.97	71	80.05	81.60	-23	16,207	-0.14%
2018/01/02	0	0.00	6	76.30	76.30	-6	16,057	-0.04%