中美晶 (5483)-富邦-新店券商分點個股進出

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
195.5
漲跌
▲1.0
漲幅
+0.51%
成交量
2,253張
產業
上櫃半導體類股
1577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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	1	195.00	5	194.90	195.50	-4	7,715	-0.05%
2024/04/29	3.1	193.50	4	193.00	194.50	-0.9	7,770	-0.01%
2024/04/26	3.3	192.21	2.1	192.76	192.50	1.2	7,809	0.01%
2024/04/25	3.1	192.34	1	192.00	191.50	2.1	7,832	0.03%
2024/04/24	33	194.77	15	195.93	194.00	18	7,903	0.23%
2024/04/23	1.1	190.86	2	189.25	188.50	-0.9	7,969	-0.01%
2024/04/22	0.3	189.53	7.2	190.97	188.50	-6.9	8,055	-0.09%
2024/04/19	8.2	192.70	19.1	194.13	192.00	-10.9	8,008	-0.14%
2024/04/18	10.4	199.81	0	200.17	199.50	10.4	7,978	0.13%
2024/04/17	4.1	203.12	29	203.36	202.00	-24.9	8,054	-0.31%
2024/04/16	40.4	199.64	7	198.72	199.00	33.3	8,071	0.41%
2024/04/15	6.3	207.54	2.1	208.04	208.50	4.2	7,963	0.05%
2024/04/12	4	212.00	3	211.67	211.50	1	7,933	0.01%
2024/04/11	4.5	209.18	16	209.28	210.00	-11.5	7,977	-0.14%
2024/04/10	6.2	211.20	12.2	211.78	211.00	-6	8,052	-0.07%
2024/04/09	14.1	210.64	2.1	210.29	210.50	12	8,170	0.15%
2024/04/08	2.1	210.04	4	211.50	210.50	-2	8,228	-0.02%
2024/04/03	2.9	211.29	2.1	210.27	211.00	0.8	8,250	0.01%
2024/04/02	6.1	209.77	7	209.79	209.50	-0.9	8,294	-0.01%
2024/04/01	14.3	210.24	4.4	210.97	208.00	9.9	8,371	0.12%
2024/03/29	24.1	212.14	35.2	214.90	214.50	-11.2	8,349	-0.13%
2024/03/28	77.2	217.52	28.7	218.13	215.00	48.6	8,105	0.60%
2024/03/27	23.6	216.69	25.1	218.78	223.50	-1.6	7,891	-0.02%
2024/03/26	17.9	216.78	12.1	218.80	214.00	5.8	7,710	0.08%
2024/03/25	18.2	221.44	14.1	222.04	220.00	4.1	7,706	0.05%
2024/03/22	18.2	226.52	21.8	225.12	224.00	-3.6	7,788	-0.05%
2024/03/21	55.4	236.01	61.8	235.50	232.50	-6.3	7,772	-0.08%
2024/03/20	112.2	236.72	141.5	236.34	240.00	-29.2	7,614	-0.38%	大買/大賣/
2024/03/19	110.1	220.25	74.8	223.33	226.00	35.3	7,048	0.50%	大買/
2024/03/18	4	206.63	4.1	206.62	207.50	-0.1	6,610	0.00%
2024/03/15	2.1	208.66	22.3	207.44	207.50	-20.1	6,664	-0.30%
2024/03/14	37.5	214.19	14.4	214.85	208.50	23.1	6,596	0.35%
2024/03/13	26.4	218.72	24.2	218.11	215.50	2.2	6,432	0.03%
2024/03/12	3.2	209.63	11.2	211.71	214.50	-8	6,260	-0.13%
2024/03/11	20	209.52	6.2	211.04	209.00	13.8	6,205	0.22%
2024/03/08	19.5	212.14	86.5	213.72	209.00	-67	6,145	-1.09%
2024/03/07	7.2	199.70	17	199.57	200.50	-9.8	5,714	-0.17%
2024/03/06	1.3	196.85	4.2	197.09	197.00	-2.9	5,628	-0.05%
2024/03/05	5.3	194.92	13.3	195.77	197.00	-8.1	5,650	-0.14%
2024/03/04	3.3	192.87	8	193.13	193.50	-4.7	5,690	-0.08%
2024/03/01	7.3	189.90	11.1	190.23	189.50	-3.8	5,804	-0.07%
2024/02/29	1.1	187.00	1	189.50	185.50	0.1	5,752	0.00%
2024/02/27	4.5	187.86	1.7	188.80	186.00	2.8	5,798	0.05%
2024/02/26	4.8	188.23	5	187.71	188.00	-0.2	5,791	0.00%
2024/02/23	4.1	188.33	3	188.50	187.00	1.1	5,808	0.02%
2024/02/22	5.3	188.18	2.1	188.52	188.50	3.2	5,836	0.06%
2024/02/21	3.4	186.19	0	0.00	185.50	3.4	5,847	0.06%
2024/02/20	5.4	185.00	2.3	185.87	186.00	3.1	5,879	0.05%
2024/02/19	13	184.58	3.1	183.07	184.50	9.9	5,904	0.17%
2024/02/16	4.8	181.97	6	181.58	184.00	-1.2	5,919	-0.02%
2024/02/15	21.3	184.64	1.5	184.17	184.00	19.8	5,927	0.33%
2024/02/05	26.2	190.03	11.1	191.86	192.00	15.1	5,864	0.26%
2024/02/02	1.1	191.50	4	191.87	191.00	-3	5,886	-0.05%
2024/02/01	2.1	191.75	0	192.50	191.50	2.1	5,896	0.04%
2024/01/31	0	0.00	1	192.50	192.00	-1	5,965	-0.02%
2024/01/30	1.1	192.52	1	192.51	192.50	0.1	5,984	0.00%
2024/01/29	5	193.60	1	194.50	194.00	4	6,038	0.07%
2024/01/26	3.1	192.50	1	193.00	192.50	2.1	6,078	0.03%
2024/01/25	15.6	196.41	4.2	196.98	195.00	11.5	6,152	0.19%
2024/01/24	9.3	202.61	27.2	202.61	203.50	-17.9	6,207	-0.29%
2024/01/23	0.1	199.64	21	198.60	201.00	-20.9	6,164	-0.34%
2024/01/22	3.3	196.87	9.2	196.59	196.00	-5.9	6,117	-0.10%
2024/01/19	3.1	196.17	1.6	196.85	197.50	1.5	6,077	0.02%
2024/01/18	6.3	191.21	9	192.83	195.50	-2.8	6,074	-0.05%
2024/01/17	4.3	192.11	6	192.92	191.00	-1.7	5,984	-0.03%
2024/01/16	11.3	195.79	6.1	195.68	196.00	5.2	5,862	0.09%
2024/01/15	5.1	199.91	3	200.50	201.00	2	5,754	0.04%
2024/01/12	6.1	197.66	3	199.00	200.00	3.1	5,744	0.05%
2024/01/11	13	200.35	11.5	200.02	200.00	1.5	5,675	0.03%
2024/01/10	0.2	194.00	2	196.46	196.50	-1.8	5,572	-0.03%
2024/01/09	0.1	193.00	1.1	193.00	193.00	-1	5,525	-0.02%
2024/01/08	0.1	191.50	1.2	192.50	192.50	-1.1	5,490	-0.02%
2024/01/05	3.1	191.49	5	190.60	191.50	-1.9	5,465	-0.04%
2024/01/04	3.1	191.97	6	192.43	191.50	-2.9	5,417	-0.05%
2024/01/03	16.5	194.62	29	192.98	193.00	-12.5	5,373	-0.23%
2024/01/02	2.1	195.24	7.1	200.90	201.00	-5	5,226	-0.10%
2023/12/29	4.1	193.05	5.5	194.78	196.00	-1.5	5,147	-0.03%
2023/12/28	15.5	196.63	14.2	198.05	196.00	1.3	5,112	0.03%
2023/12/27	22.3	202.36	28	203.27	200.50	-5.7	5,047	-0.11%
2023/12/26	45	202.51	47.5	202.24	207.50	-2.5	4,939	-0.05%
2023/12/25	86.3	197.86	81.2	198.36	198.50	5.1	4,817	0.11%
2023/12/22	429	197.03	433	197.56	199.00	-4	4,744	-0.08%	大買/大賣/
2023/12/21	75.2	197.51	89	197.66	198.50	-13.8	4,666	-0.30%
2023/12/20	186.4	197.96	184.3	198.57	198.00	2.1	4,595	0.05%	大買/大賣/
2023/12/19	9	197.00	408.3	200.20	200.50	-399.2	4,467	-8.94%	大賣/鉅額交易
2023/12/18	28.2	199.20	14.6	201.41	200.50	13.7	4,314	0.32%
2023/12/15	406.3	196.96	18	197.01	197.50	388.2	4,171	9.31%	大買/鉅額交易
2023/12/14	5	189.80	6.5	190.59	191.50	-1.5	3,986	-0.04%
2023/12/13	11.4	189.59	9.4	188.13	187.50	2	3,933	0.05%
2023/12/12	2.1	190.49	15.6	190.17	190.50	-13.5	3,934	-0.34%
2023/12/11	1	184.50	7.1	184.93	185.50	-6	3,931	-0.15%
2023/12/08	2	185.25	6.2	185.48	184.50	-4.2	3,926	-0.11%
2023/12/07	1.2	185.00	9	185.39	183.50	-7.9	3,939	-0.20%
2023/12/06	5	183.00	16.3	184.14	184.50	-11.3	3,910	-0.29%
2023/12/05	18.3	179.92	3.6	180.14	180.50	14.7	3,885	0.38%
2023/12/04	4.2	183.65	7	183.36	183.00	-2.8	3,840	-0.07%
2023/12/01	4.2	183.74	1.4	183.90	184.50	2.8	3,828	0.07%
2023/11/30	12.1	184.20	6	185.33	183.00	6.1	3,797	0.16%
2023/11/29	7	184.57	24.9	184.31	185.00	-17.8	3,750	-0.48%
2023/11/28	25.1	182.88	29.6	182.93	182.00	-4.6	3,641	-0.13%
2023/11/27	6	178.42	3	178.33	177.50	3	3,479	0.09%
2023/11/24	0.4	178.38	9.2	178.57	179.00	-8.8	3,449	-0.25%
2023/11/22	2.1	173.24	0.1	175.00	173.50	2.1	3,373	0.06%
2023/11/21	1	175.50	0.4	175.50	175.00	0.6	3,346	0.02%
2023/11/20	3.3	176.24	0	0.00	175.00	3.3	3,336	0.10%
2023/11/17	1	176.00	16	177.44	177.50	-15	3,321	-0.45%
2023/11/16	0.1	173.50	3.4	175.34	176.50	-3.3	3,282	-0.10%
2023/11/15	2.2	174.68	5.1	175.37	174.00	-2.9	3,243	-0.09%
2023/11/14	14	172.86	8	172.94	173.50	6	3,212	0.19%
2023/11/13	2.1	176.21	4	176.50	175.50	-1.9	3,173	-0.06%
2023/11/10	0	0.00	14.1	174.56	175.00	-14.1	3,157	-0.45%
2023/11/09	3	172.50	6.4	171.88	172.50	-3.3	3,140	-0.11%
2023/11/08	17.2	173.73	2.4	173.56	172.50	14.8	3,184	0.47%
2023/11/07	1.3	173.60	8.1	173.57	175.00	-6.8	3,141	-0.22%
2023/11/06	4	173.63	6.1	174.75	175.00	-2	3,148	-0.06%
2023/11/03	3.3	172.33	4.3	172.77	173.00	-1	3,136	-0.03%
2023/11/02	1	170.00	9.5	171.05	173.00	-8.5	3,191	-0.26%
2023/11/01	15.5	168.20	29.1	168.50	170.00	-13.7	3,118	-0.44%
2023/10/31	1	164.00	1	165.00	163.50	0	3,015	0.00%
2023/10/30	1.1	164.00	13	164.50	164.50	-11.9	3,108	-0.38%
2023/10/26	2.1	159.52	0.3	159.00	159.00	1.9	3,209	0.06%
2023/10/25	6.1	162.51	45	162.53	162.50	-38.9	3,262	-1.19%
2023/10/24	2	162.00	1	161.00	161.00	1	3,337	0.03%
2023/10/23	0	0.00	0.1	161.00	161.50	-0.1	3,490	0.00%
2023/10/20	49	161.44	5	161.00	161.50	44	3,591	1.22%
2023/10/19	3	161.83	1	163.00	162.50	2	3,703	0.05%
2023/10/18	1	164.49	2.1	164.71	163.50	-1.1	3,798	-0.03%
2023/10/17	7	167.00	1.3	165.69	166.00	5.7	3,867	0.15%
2023/10/16	10	167.00	8.2	165.20	166.00	1.8	4,055	0.04%
2023/10/13	0	0.00	3.3	165.95	166.00	-3.3	4,216	-0.08%
2023/10/12	5.1	166.00	6.3	165.81	166.50	-1.2	4,350	-0.03%
2023/10/11	0.7	163.50	5.2	163.90	164.50	-4.5	4,611	-0.10%
2023/10/06	3.4	161.79	3.1	161.50	161.50	0.4	4,943	0.01%
2023/10/05	3.1	159.98	6	161.33	162.00	-2.9	5,309	-0.05%
2023/10/04	6	158.42	3	160.00	159.00	3	5,327	0.06%
2023/10/03	1	161.00	0	0.00	161.00	1	5,300	0.02%
2023/10/02	1	161.50	17	160.00	162.00	-16	5,302	-0.30%
2023/09/28	18.2	157.06	0	0.00	157.00	18.2	5,299	0.34%
2023/09/27	40.1	157.13	2	156.00	157.00	38.1	5,305	0.72%
2023/09/26	3	158.16	5.1	157.65	157.00	-2.1	5,314	-0.04%
2023/09/25	0.1	160.00	6.1	160.09	160.50	-6	5,316	-0.11%
2023/09/22	0.3	159.00	5	160.00	160.00	-4.7	5,350	-0.09%
2023/09/21	4.2	159.86	15	159.40	158.00	-10.8	5,345	-0.20%
2023/09/20	1.2	163.30	30	162.97	162.00	-28.8	5,322	-0.54%
2023/09/19	4	163.88	15.5	164.26	163.50	-11.5	5,329	-0.22%
2023/09/18	6	165.59	4	165.50	165.00	2	5,339	0.04%
2023/09/15	1	165.50	3.2	165.53	166.50	-2.2	5,428	-0.04%
2023/09/14	3.1	162.58	2.4	163.82	164.00	0.7	5,382	0.01%
2023/09/13	1	160.50	1.3	161.10	161.00	-0.3	5,290	0.00%
2023/09/12	3	160.33	6	161.33	161.00	-3	5,355	-0.06%
2023/09/11	0	0.00	1	157.50	157.00	-1	5,353	-0.02%
2023/09/07	3.1	159.02	6	160.33	158.00	-2.9	5,393	-0.05%
2023/09/06	0.1	159.07	0	0.00	158.50	0.1	5,367	0.00%
2023/09/05	6	159.75	0	0.00	160.00	6	5,363	0.11%
2023/09/04	1.1	158.50	0	0.00	160.00	1.1	5,371	0.02%
2023/09/01	2	157.01	1	158.50	158.50	1	5,370	0.02%
2023/08/31	5.1	157.22	0	0.00	156.50	5.1	5,404	0.09%
2023/08/30	1	156.50	1.1	157.02	156.50	-0.1	5,424	0.00%
2023/08/29	0	155.50	0	0.00	155.50	0	5,451	0.00%
2023/08/28	1	153.50	0.8	153.00	154.50	0.2	5,477	0.00%
2023/08/25	1.1	152.55	1	153.00	152.50	0.1	5,505	0.00%
2023/08/24	4	154.26	7.5	154.73	154.50	-3.4	5,537	-0.06%
2023/08/23	0.1	156.00	1.1	155.52	155.00	-1	5,562	-0.02%
2023/08/22	1	153.00	1	155.00	153.00	0	5,614	0.00%
2023/08/21	0.1	154.00	0	0.00	153.50	0.1	5,652	0.00%
2023/08/18	1	154.00	6	153.92	154.00	-5	5,687	-0.09%
2023/08/17	5.1	155.05	5	155.30	156.50	0.1	5,682	0.00%
2023/08/16	2.1	149.81	3	151.67	152.00	-0.9	5,669	-0.02%
2023/08/15	6	154.00	2	154.75	153.00	4	5,663	0.07%
2023/08/14	9.1	152.57	5	152.60	154.50	4.1	5,662	0.07%
2023/08/11	3.2	158.02	1	159.50	157.50	2.2	5,620	0.04%
2023/08/10	4	158.50	8.2	158.04	158.50	-4.2	5,613	-0.07%
2023/08/09	8.2	159.40	1	159.50	160.00	7.2	5,595	0.13%
2023/08/08	10.2	161.25	1	161.00	161.50	9.2	5,567	0.17%
2023/08/07	3	167.50	0.1	168.04	167.50	2.9	5,498	0.05%
2023/08/04	0	165.50	1.7	164.09	165.50	-1.6	5,469	-0.03%
2023/08/02	10.6	164.19	8	163.50	163.00	2.6	5,465	0.05%
2023/08/01	5.1	170.39	1.3	168.82	168.50	3.9	5,424	0.07%
2023/07/31	1.1	171.14	1.5	171.00	171.50	-0.4	5,375	-0.01%
2023/07/28	3.2	170.03	3	171.17	171.00	0.2	5,311	0.00%
2023/07/27	10.2	168.93	11	170.23	169.50	-0.8	5,230	-0.02%
2023/07/26	10.7	168.22	11	166.77	165.50	-0.3	5,150	-0.01%
2023/07/25	14.3	176.40	4.4	177.38	175.50	9.9	4,990	0.20%
2023/07/24	6.1	180.59	5.1	180.82	180.50	1	4,881	0.02%
2023/07/21	19.1	178.82	21	179.52	180.00	-1.9	4,755	-0.04%
2023/07/20	8	182.25	2	182.50	181.50	6	4,673	0.13%
2023/07/19	13.1	183.08	14.3	181.56	179.00	-1.2	4,567	-0.03%
2023/07/18	18.6	182.91	18.1	181.92	183.00	0.4	4,378	0.01%
2023/07/17	9	183.28	15.6	183.37	182.00	-6.6	4,233	-0.16%
2023/07/14	24.3	180.77	24.5	184.77	185.00	-0.2	4,107	0.00%
2023/07/13	28.2	179.44	26.4	178.98	177.50	1.9	3,826	0.05%
2023/07/12	12	172.78	19.4	172.95	176.50	-7.3	3,439	-0.21%
2023/07/11	5	162.50	2	162.00	162.50	3	3,081	0.10%
2023/07/10	1	160.50	0	0.00	160.00	1	3,063	0.03%
2023/07/07	0	159.50	2	159.50	159.00	-2	3,079	-0.06%
2023/07/06	1.2	162.33	3	160.67	161.00	-1.8	3,086	-0.06%
2023/07/05	1	161.51	0	0.00	161.50	1	3,110	0.03%
2023/07/04	0.1	161.50	0	0.00	161.50	0.1	3,100	0.00%
2023/07/03	0	0.00	1	162.50	162.50	-1	3,123	-0.03%
2023/06/30	3	161.33	1	161.00	161.50	2	3,136	0.06%
2023/06/27	5.1	159.48	2	159.75	157.50	3.1	3,127	0.10%
2023/06/26	2	156.25	1	157.50	157.00	1	3,104	0.03%
2023/06/21	6	157.17	10	157.00	156.00	-4	3,097	-0.13%
2023/06/20	1	161.00	0	0.00	160.50	1	3,024	0.03%
2023/06/19	1	163.50	0	0.00	162.00	1	3,062	0.03%
2023/06/16	4	163.00	6.2	163.09	164.00	-2.2	3,044	-0.07%
2023/06/15	4	161.00	5	161.10	161.50	-1	3,018	-0.03%
2023/06/14	7	160.14	0.1	160.50	160.00	6.9	3,166	0.22%
2023/06/13	13	159.15	4	159.63	159.50	9	3,155	0.29%
2023/06/12	2	157.50	5	157.90	157.00	-3	3,149	-0.10%
2023/06/09	1	156.50	1	157.00	156.50	0	3,167	0.00%
2023/06/08	0	0.00	0.1	156.50	156.00	-0.1	3,152	0.00%
2023/06/07	0	0.00	1	159.00	159.00	-1	3,186	-0.03%
2023/06/06	8.2	157.19	1	158.00	157.00	7.2	3,200	0.22%
2023/06/05	1.1	160.06	10	160.45	160.00	-8.9	3,184	-0.28%
2023/06/01	1.1	156.59	1	157.50	157.00	0.1	3,168	0.00%
2023/05/31	0.1	159.50	0	0.00	159.00	0.1	3,155	0.00%
2023/05/30	1.1	158.59	3.5	159.43	159.00	-2.4	3,136	-0.08%
2023/05/29	5	159.90	8	159.69	159.50	-3	3,164	-0.09%
2023/05/26	12.1	157.62	12	158.46	158.50	0.1	3,150	0.00%
2023/05/25	1	156.50	5	156.40	156.50	-4	3,128	-0.13%
2023/05/24	3	155.33	2	154.50	155.50	1	3,096	0.03%
2023/05/23	1	154.01	3.3	154.00	153.00	-2.3	3,068	-0.07%
2023/05/22	0.1	152.50	0	0.00	153.00	0.1	3,047	0.00%
2023/05/19	2	152.25	1	151.00	151.00	1	3,023	0.03%
2023/05/18	0.6	153.00	0	0.00	152.50	0.6	3,002	0.02%
2023/05/17	0.3	150.33	0	0.00	150.50	0.3	2,987	0.01%
2023/05/16	4	149.50	2	149.75	148.50	2	2,967	0.07%
2023/05/15	0.3	149.40	0	0.00	148.50	0.3	2,944	0.01%
2023/05/12	10	146.00	0	0.00	147.00	10	2,956	0.34%
2023/05/11	5.2	147.19	1	149.50	146.50	4.2	2,950	0.14%
2023/05/10	1	151.50	0	0.00	151.00	1	2,928	0.03%
2023/05/09	1.1	152.00	3	151.33	151.00	-1.9	2,947	-0.07%
2023/05/08	3.2	154.21	0.5	153.67	154.50	2.7	2,946	0.09%
2023/05/05	26	148.02	31	147.50	148.00	-5	2,897	-0.17%
2023/05/04	18	145.47	0	0.00	145.00	18	2,945	0.61%
2023/05/03	1.1	147.96	1.1	147.09	147.00	0	2,980	0.00%
2023/05/02	1.1	150.06	0	0.00	150.00	1.1	3,042	0.04%
2023/04/28	21	148.05	0	0.00	147.50	21	3,118	0.67%
2023/04/27	0	146.00	0	0.00	146.50	0	3,122	0.00%
2023/04/26	2.1	143.50	1	144.00	144.50	1.1	3,125	0.03%
2023/04/25	1.3	147.34	1	145.00	144.00	0.3	3,132	0.01%
2023/04/24	4.4	148.55	1	148.50	148.00	3.4	3,116	0.11%
2023/04/20	3	150.67	2	149.00	149.00	1	3,261	0.03%
2023/04/19	1.4	152.50	0.2	152.00	151.50	1.2	3,293	0.04%
2023/04/18	1.4	153.48	10	153.50	153.00	-8.6	3,307	-0.26%
2023/04/14	0	0.00	3.2	155.50	155.50	-3.2	3,329	-0.10%
2023/04/13	1.1	154.57	1	154.50	154.00	0.1	3,363	0.00%
2023/04/12	2	155.75	0	0.00	156.00	2	3,362	0.06%
2023/04/11	1	157.50	0	0.00	157.00	1	3,357	0.03%
2023/04/10	0.1	158.00	2	157.01	156.50	-1.9	3,374	-0.06%
2023/04/07	0	0.00	0	154.50	154.50	0	3,330	0.00%
2023/04/06	16	153.50	2	153.25	152.50	14	3,321	0.42%
2023/03/31	0	0.00	0.2	157.00	156.00	-0.2	3,311	-0.01%
2023/03/30	0.2	157.00	1	156.50	156.50	-0.9	3,324	-0.03%
2023/03/28	1	155.00	1	155.00	154.00	0	3,451	0.00%
2023/03/27	0	0.00	2	156.00	157.00	-2	3,461	-0.06%
2023/03/24	3.2	156.02	15	156.00	156.50	-11.9	3,506	-0.34%
2023/03/23	1	154.04	1	155.50	155.50	0	3,508	0.00%
2023/03/22	3	154.50	1	154.00	154.00	2	3,486	0.06%
2023/03/21	4	152.63	4	153.00	152.50	0	3,432	0.00%
2023/03/20	7.5	152.37	1	152.00	152.00	6.5	3,439	0.19%
2023/03/17	37.1	156.00	16	154.00	154.00	21.1	3,404	0.62%
2023/03/16	2	158.50	0	0.00	159.00	2	3,238	0.06%
2023/03/15	0	158.50	0	0.00	157.50	0	3,260	0.00%
2023/03/14	2	153.51	4	155.38	153.50	-2	3,248	-0.06%
2023/03/13	0	155.00	0	0.00	157.00	0	3,238	0.00%
2023/03/10	1.4	158.24	0	0.00	156.00	1.4	3,232	0.04%
2023/03/09	1	163.00	2	163.25	162.00	-1	3,243	-0.03%
2023/03/08	2.3	161.06	0	0.00	162.00	2.3	3,232	0.07%
2023/03/07	4	161.25	3	161.17	161.50	1	3,229	0.03%
2023/03/06	1	158.50	0	0.00	159.50	1	3,222	0.03%
2023/03/03	3	158.33	1	158.00	158.00	2	3,214	0.06%
2023/03/02	0.3	158.92	0.6	159.50	158.50	-0.3	3,239	-0.01%
2023/03/01	5	154.30	5	157.90	159.50	0	3,243	0.00%
2023/02/24	1	159.50	0	0.00	159.00	1	3,199	0.03%
2023/02/22	9.2	158.86	0	0.00	160.00	9.2	3,228	0.28%
2023/02/21	1	162.00	0	0.00	161.50	1	3,301	0.03%
2023/02/20	0	0.00	1	161.00	161.50	-1	3,438	-0.03%
2023/02/17	1.1	160.57	1	161.00	161.00	0.1	3,612	0.00%
2023/02/16	1	159.00	4	159.75	162.00	-3	3,714	-0.08%
2023/02/15	6.1	159.08	0	0.00	157.50	6.1	3,886	0.16%
2023/02/14	2	161.25	0	0.00	161.50	2	3,988	0.05%
2023/02/13	0.1	162.00	0	0.00	162.00	0.1	4,029	0.00%
2023/02/10	3.3	162.96	3	164.17	163.00	0.3	4,154	0.01%
2023/02/09	0.3	164.00	4.5	165.73	166.00	-4.2	4,266	-0.10%
2023/02/07	1	162.50	1.2	162.58	163.00	-0.2	4,319	0.00%
2023/02/06	4.5	160.56	1.1	160.91	159.50	3.4	4,351	0.08%
2023/02/03	1	166.00	3.2	165.98	165.50	-2.2	4,322	-0.05%
2023/02/02	1.3	165.81	0	0.00	168.00	1.3	4,322	0.03%
2023/02/01	0.1	164.09	3.3	164.53	165.00	-3.2	4,318	-0.07%
2023/01/31	6	162.25	10.4	163.73	162.50	-4.4	4,290	-0.10%
2023/01/30	0	0.00	2	160.25	160.50	-2	4,233	-0.05%
2023/01/17	1	155.97	1	156.50	156.00	0	4,179	0.00%
2023/01/16	0	0.00	0.1	155.50	155.50	-0.1	4,230	0.00%
2023/01/13	1	156.00	3.2	155.94	155.00	-2.2	4,252	-0.05%
2023/01/12	2	156.52	2.1	157.93	156.50	-0.1	4,267	0.00%
2023/01/11	1	160.50	6	160.62	161.50	-5	4,273	-0.12%
2023/01/10	3.1	156.31	2.1	156.95	156.50	1	4,166	0.02%
2023/01/09	4	154.63	7	156.21	156.00	-3	4,184	-0.07%
2023/01/06	2.2	148.86	4	149.88	150.50	-1.8	4,186	-0.04%
2023/01/05	0.1	146.75	0	0.00	146.50	0.1	4,272	0.00%
2023/01/04	2	144.25	1.2	145.17	145.00	0.8	4,313	0.02%
2023/01/03	0.1	145.50	2	144.00	145.50	-2	4,428	-0.04%
2022/12/29	1	139.00	0	0.00	138.50	1	4,461	0.02%
2022/12/28	4.5	138.79	2	138.00	138.00	2.5	4,519	0.05%
2022/12/26	1	143.50	4.1	143.02	143.00	-3.1	4,613	-0.07%
2022/12/23	1.1	142.02	1	141.50	143.50	0.1	4,740	0.00%
2022/12/22	1.1	145.59	2.1	146.00	145.50	-1	4,824	-0.02%
2022/12/21	4.3	144.95	0	0.00	143.00	4.3	4,939	0.09%
2022/12/20	13.5	149.64	27	144.17	144.00	-13.6	5,049	-0.27%
2022/12/19	2.2	151.27	2	152.50	153.50	0.2	5,032	0.00%
2022/12/16	9.2	153.89	6	154.50	153.50	3.2	5,039	0.06%
2022/12/14	3	154.83	3	156.33	157.00	0	5,017	0.00%
2022/12/13	3	153.83	2	153.00	153.00	1	5,036	0.02%
2022/12/12	3	152.33	3	153.17	153.50	0	5,053	0.00%
2022/12/09	5.1	155.41	5.3	154.58	154.50	-0.2	5,071	0.00%
2022/12/08	3	153.67	3.1	155.29	155.50	-0.1	5,073	0.00%
2022/12/07	17.4	156.32	23	154.48	155.00	-5.6	5,069	-0.11%
2022/12/06	7	159.64	13	158.62	158.50	-6	5,068	-0.12%
2022/12/05	3.4	162.65	10.2	162.75	162.00	-6.8	5,107	-0.13%
2022/12/02	3	161.00	5	161.30	161.50	-2	5,158	-0.04%
2022/12/01	7.2	161.90	11	161.14	161.00	-3.8	5,195	-0.07%
2022/11/30	3	157.17	5.4	158.61	159.00	-2.4	5,157	-0.05%
2022/11/29	7	156.29	4.5	156.50	156.00	2.5	5,186	0.05%
2022/11/28	9	157.00	3	157.50	158.00	6	5,196	0.12%
2022/11/25	3	159.83	3.1	158.02	158.00	-0.1	5,199	0.00%
2022/11/24	14	160.61	6	160.50	160.50	8	5,219	0.15%
2022/11/23	8	158.25	6	159.00	159.50	2	5,266	0.04%
2022/11/22	3	157.50	4	157.88	158.50	-1	5,298	-0.02%
2022/11/21	4	157.50	5.5	157.00	157.00	-1.5	5,321	-0.03%
2022/11/18	5	160.90	15	159.17	156.50	-10	5,346	-0.19%
2022/11/17	3	159.67	5.1	161.98	162.00	-2.1	5,279	-0.04%
2022/11/16	10	160.10	11	161.86	162.00	-1	5,259	-0.02%
2022/11/15	11	159.68	13.1	160.31	162.00	-2.1	5,155	-0.04%
2022/11/14	7	154.93	6.5	155.65	155.50	0.5	5,060	0.01%
2022/11/11	12.2	154.61	17.3	156.24	155.00	-5.1	5,034	-0.10%
2022/11/10	3	146.67	9.2	145.17	147.00	-6.2	4,979	-0.12%
2022/11/09	14	140.68	18.1	141.28	142.00	-4.1	4,940	-0.08%
2022/11/08	9	140.06	30	139.68	139.00	-21	4,940	-0.42%
2022/11/07	6.1	133.95	27.2	135.79	137.50	-21.1	4,873	-0.43%
2022/11/04	46.1	130.04	1	131.00	130.50	45.1	4,890	0.92%
2022/11/03	0	0.00	1	126.50	127.50	-1	4,889	-0.02%
2022/11/02	16	129.38	18	127.44	127.00	-2	4,998	-0.04%
2022/10/31	0	124.00	1	124.50	124.00	-1	5,223	-0.02%
2022/10/28	0.1	123.00	0	0.00	121.50	0.1	5,237	0.00%
2022/10/27	3	125.17	3	124.33	125.50	0	5,201	0.00%
2022/10/26	0	121.50	0	0.00	121.50	0	5,210	0.00%
2022/10/25	2	122.50	5	120.90	120.50	-3	5,208	-0.06%
2022/10/24	0.2	125.93	1	126.50	122.00	-0.8	5,200	-0.02%
2022/10/20	4	121.13	1	121.50	121.50	3	5,159	0.06%
2022/10/19	1	120.50	1	124.00	120.50	0	5,171	0.00%
2022/10/18	2	122.00	2	122.50	122.50	0	5,159	0.00%
2022/10/17	1.1	117.45	2	117.25	121.50	-0.9	5,242	-0.02%
2022/10/14	3	122.33	2	121.00	121.50	1	5,266	0.02%
2022/10/13	4.2	119.95	3	116.67	117.00	1.2	5,300	0.02%
2022/10/11	6.4	123.26	6.1	122.17	122.00	0.3	5,282	0.01%
2022/10/07	4.4	134.67	4	131.38	131.00	0.4	5,208	0.01%
2022/10/06	0.1	134.50	0	0.00	136.50	0.1	5,207	0.00%
2022/10/05	2.1	136.05	3	135.50	135.50	-0.9	5,209	-0.02%
2022/10/04	18	134.92	18.6	133.09	133.00	-0.6	5,177	-0.01%
2022/10/03	2.1	126.62	2	128.00	129.00	0.1	5,154	0.00%
2022/09/30	5	128.60	1	131.50	131.00	4	5,141	0.08%
2022/09/29	1.6	134.52	2	135.25	131.00	-0.5	5,093	-0.01%
2022/09/28	17.5	132.46	4	132.13	132.00	13.5	5,042	0.27%
2022/09/27	16.1	137.97	8	140.13	140.50	8.1	4,938	0.16%
2022/09/26	2.1	150.93	2.1	149.43	148.50	0	4,850	0.00%
2022/09/23	42.1	158.06	42	157.08	157.00	0.1	4,901	0.00%
2022/09/22	6.7	156.19	8	156.44	156.50	-1.3	4,893	-0.03%
2022/09/21	12.2	159.48	21	156.98	157.00	-8.9	4,917	-0.18%
2022/09/20	20.1	160.75	20	161.75	161.50	0.1	4,902	0.00%
2022/09/19	48.2	160.95	45	159.50	159.50	3.2	4,929	0.06%
2022/09/16	32.1	163.72	50	160.50	160.50	-17.9	4,974	-0.36%
2022/09/15	17	165.79	13	164.08	164.00	4	5,015	0.08%
2022/09/14	0	0.00	2	164.50	165.00	-2	5,091	-0.04%
2022/09/13	15	168.83	34	167.78	167.00	-19	5,132	-0.37%
2022/09/12	10	167.50	1.2	168.45	168.50	8.8	5,211	0.17%
2022/09/08	23	164.33	3	164.50	163.50	20	5,360	0.37%
2022/09/07	11.1	158.46	10	160.50	158.50	1.1	5,372	0.02%
2022/09/06	0	0.00	1	163.00	163.50	-1	5,371	-0.02%
2022/09/05	1.1	162.18	1.2	161.92	162.00	-0.1	5,435	0.00%
2022/09/02	1.1	166.95	0	0.00	166.00	1.1	5,510	0.02%
2022/09/01	23.1	165.08	20.2	164.50	164.50	2.9	5,499	0.05%
2022/08/31	10	167.50	10	167.50	167.50	0	5,561	0.00%
2022/08/30	2	165.00	2	167.00	168.00	0	5,559	0.00%
2022/08/29	1.1	161.05	0	0.00	161.00	1.1	5,496	0.02%
2022/08/26	1	168.00	3	167.50	166.50	-2	5,514	-0.04%
2022/08/25	1.3	167.84	3.8	166.84	167.00	-2.5	5,535	-0.05%
2022/08/24	2	164.75	1.2	165.00	164.00	0.8	5,560	0.01%
2022/08/23	1	161.50	0	0.00	166.00	1	5,648	0.02%
2022/08/22	1	166.50	0	165.88	164.50	1	5,753	0.02%
2022/08/19	4.1	166.78	6	167.92	166.00	-1.9	5,751	-0.03%
2022/08/18	3	167.00	5.1	167.79	169.00	-2.1	5,698	-0.04%
2022/08/17	6	166.25	10	167.10	167.50	-4	5,659	-0.07%
2022/08/16	5.2	162.91	21	163.93	163.00	-15.8	5,586	-0.28%
2022/08/15	6	161.00	2	161.00	160.00	4	5,515	0.07%
2022/08/12	11.1	162.86	3.1	162.47	161.50	8	5,470	0.15%
2022/08/11	13	161.31	8	161.13	161.00	5	5,467	0.09%
2022/08/09	5	154.90	5.2	155.60	155.50	-0.2	5,402	0.00%
2022/08/08	2.2	150.50	2	149.25	151.50	0.2	5,417	0.00%
2022/08/05	3.1	145.07	23.5	146.18	149.00	-20.5	5,544	-0.37%
2022/08/04	0	0.00	1	139.00	139.00	-1	5,368	-0.02%
2022/08/03	1	138.00	0	0.00	138.00	1	5,406	0.02%
2022/08/02	3.1	138.00	1	139.50	138.00	2.1	5,432	0.04%
2022/08/01	0	0.00	1	141.00	141.50	-1	5,424	-0.02%
2022/07/29	1	143.00	1	142.50	142.50	0	5,481	0.00%
2022/07/28	1	142.00	0	0.00	142.00	1	5,588	0.02%
2022/07/27	5	140.80	1	142.50	143.00	4	5,713	0.07%
2022/07/26	5	142.20	1	143.00	141.50	4	5,703	0.07%
2022/07/25	0	0.00	2	145.25	145.00	-2	5,727	-0.03%
2022/07/22	6.2	146.14	5	146.60	146.00	1.2	5,808	0.02%
2022/07/21	5.1	145.10	2.5	144.70	145.50	2.6	5,817	0.04%
2022/07/20	7.6	141.61	7	142.79	142.00	0.6	5,829	0.01%
2022/07/19	14	139.21	1	138.50	139.00	13	5,823	0.22%
2022/07/18	3	142.50	12	142.33	144.50	-9	5,848	-0.15%
2022/07/15	20	141.00	24	140.98	141.00	-4	5,809	-0.07%
2022/07/14	10.1	139.00	0	0.00	138.00	10.1	5,776	0.17%
2022/07/12	1	136.00	2	137.75	136.50	-1	5,740	-0.02%
2022/07/11	1	143.00	4	142.00	141.00	-3	5,750	-0.05%
2022/07/08	3.2	141.13	5	141.00	140.50	-1.8	5,736	-0.03%
2022/07/07	9	137.67	1.7	137.58	138.50	7.4	5,719	0.13%
2022/07/06	3.6	133.44	0	0.00	133.00	3.6	5,828	0.06%
2022/07/04	0.2	137.67	2	138.00	137.50	-1.9	5,854	-0.03%
2022/07/01	7	137.50	5	136.80	139.00	2	5,867	0.03%
2022/06/30	9.1	141.40	8	142.00	141.00	1.1	5,781	0.02%
2022/06/29	0	0.00	2	144.00	145.50	-2	5,775	-0.03%
2022/06/28	4	147.13	3	146.33	146.50	1	5,780	0.02%
2022/06/27	12	151.75	12	151.67	152.00	0	5,782	0.00%
2022/06/24	6.1	146.43	9.1	146.32	147.00	-3	5,751	-0.05%
2022/06/23	6	141.58	3.6	143.19	143.50	2.4	5,748	0.04%
2022/06/22	15.3	142.97	3	143.17	143.00	12.3	5,747	0.21%
2022/06/21	2.5	143.03	8	144.63	146.50	-5.5	5,723	-0.10%
2022/06/20	11.3	143.45	7.8	143.72	142.50	3.5	5,801	0.06%
2022/06/17	17.5	148.58	12	150.17	150.00	5.5	5,724	0.10%
2022/06/16	3.7	157.73	3	156.50	156.50	0.7	5,598	0.01%
2022/06/15	1.2	162.50	0	0.00	162.00	1.2	5,656	0.02%
2022/06/14	2	159.75	10.3	159.90	160.50	-8.3	5,814	-0.14%
2022/06/13	18.1	162.11	11.2	162.27	161.50	6.9	5,805	0.12%
2022/06/10	4	170.63	8	170.56	171.00	-4	5,781	-0.07%
2022/06/09	6.6	172.13	13	172.77	173.00	-6.4	5,831	-0.11%
2022/06/08	4	170.00	0	0.00	170.00	4	5,773	0.07%
2022/06/06	2.1	167.39	1.5	169.67	171.00	0.6	5,863	0.01%
2022/06/02	4	170.50	6.1	170.01	170.00	-2.1	5,915	-0.04%
2022/06/01	10.1	170.85	6.2	169.42	169.50	3.9	6,035	0.06%
2022/05/31	9.2	170.19	6	171.83	172.50	3.2	5,993	0.05%
2022/05/30	14.4	169.53	17.1	169.60	170.50	-2.7	5,949	-0.05%
2022/05/27	4	162.13	6.2	163.00	162.00	-2.2	5,795	-0.04%
2022/05/26	3	160.83	1	162.50	159.00	2	5,807	0.03%
2022/05/25	2.2	159.05	5	159.10	161.00	-2.8	5,839	-0.05%
2022/05/24	4	160.00	0	0.00	156.50	4	5,923	0.07%
2022/05/23	3	164.83	3.5	162.71	162.50	-0.5	5,895	-0.01%
2022/05/20	0.1	163.00	7	162.14	163.50	-6.9	5,960	-0.12%
2022/05/19	2	161.75	2	159.50	162.50	0	5,962	0.00%
2022/05/18	8.1	165.75	6.1	164.41	164.50	2	5,926	0.03%
2022/05/17	6	162.92	2.3	161.45	163.50	3.7	5,853	0.06%
2022/05/16	3	160.49	4.5	160.77	158.50	-1.5	5,876	-0.02%
2022/05/13	15.5	161.66	19	160.29	160.50	-3.5	5,791	-0.06%
2022/05/12	0.2	153.00	1.1	155.73	152.00	-1	5,708	-0.02%
2022/05/11	4.1	155.12	4	155.00	155.00	0.1	5,794	0.00%
2022/05/10	1	149.00	7	152.29	155.00	-6	5,921	-0.10%
2022/05/09	2.1	151.74	4	151.38	151.00	-1.9	6,010	-0.03%
2022/05/06	2.4	155.00	3.1	154.71	156.00	-0.7	6,134	-0.01%
2022/05/05	8.5	157.32	1.4	159.39	157.50	7.1	6,353	0.11%
2022/05/04	4.3	154.85	1	156.90	153.00	3.3	6,409	0.05%
2022/04/29	4.1	151.80	1	151.50	149.00	3.1	6,481	0.05%
2022/04/28	1	147.00	0.2	146.75	146.50	0.8	6,540	0.01%
2022/04/27	5.4	140.13	7	139.21	145.00	-1.7	6,504	-0.03%
2022/04/26	0.2	146.37	0	0.00	146.00	0.2	6,482	0.00%
2022/04/25	1.1	145.18	1	148.50	148.00	0.1	6,546	0.00%
2022/04/22	3.4	153.39	2	154.50	152.50	1.4	6,512	0.02%
2022/04/21	1.4	158.15	2	158.00	157.50	-0.7	6,574	-0.01%
2022/04/20	7.1	157.01	0	0.00	156.00	7.1	6,663	0.11%
2022/04/19	5	158.00	0	0.00	156.50	5	6,912	0.07%
2022/04/18	0.6	157.00	0	0.00	156.50	0.6	7,026	0.01%
2022/04/15	8.1	158.30	11	156.50	156.00	-3	7,085	-0.04%
2022/04/14	6.2	161.84	9	162.61	161.50	-2.9	7,253	-0.04%
2022/04/13	2.1	161.81	1.3	162.38	162.50	0.8	7,328	0.01%
2022/04/12	16.6	160.44	20.4	159.90	159.50	-3.8	7,483	-0.05%
2022/04/11	19	169.21	5.2	167.52	165.50	13.8	7,609	0.18%
2022/04/08	2.4	170.80	9.6	171.93	172.00	-7.2	7,770	-0.09%
2022/04/07	0.2	174.50	3.5	173.41	171.50	-3.3	7,741	-0.04%
2022/04/06	11.6	172.48	8.3	171.08	171.50	3.3	7,763	0.04%
2022/04/01	4	175.09	2	175.00	176.50	2	7,802	0.03%
2022/03/31	13.1	176.39	0.5	178.28	177.00	12.5	7,894	0.16%
2022/03/30	14	180.25	12.5	178.86	178.50	1.5	7,942	0.02%
2022/03/29	3	176.83	2	177.50	176.50	1	8,113	0.01%
2022/03/28	6	175.58	2	177.25	176.50	4	8,132	0.05%
2022/03/25	9.1	180.68	0	0.00	179.50	9.1	8,152	0.11%
2022/03/24	13.2	179.54	14.2	181.19	183.00	-1	8,147	-0.01%
2022/03/23	16.4	183.14	15	181.83	182.00	1.4	8,170	0.02%
2022/03/22	8.2	179.56	2	180.00	180.00	6.2	8,237	0.08%
2022/03/21	10.5	178.86	3.3	177.88	178.50	7.3	8,264	0.09%
2022/03/18	6	179.75	1.2	177.17	177.50	4.8	8,286	0.06%
2022/03/17	10.3	178.66	7	177.64	180.00	3.3	8,312	0.04%
2022/03/16	2.5	168.87	2.3	170.46	170.50	0.2	8,352	0.00%
2022/03/15	12.3	166.60	5	166.80	166.00	7.3	8,477	0.09%
2022/03/14	5.1	173.72	1.2	173.25	173.00	3.9	8,660	0.04%
2022/03/11	3.4	170.36	3	172.17	171.50	0.4	8,657	0.00%
2022/03/10	2.1	176.61	1	175.50	174.50	1.1	8,672	0.01%
2022/03/09	1.3	172.16	3	171.67	172.50	-1.7	8,760	-0.02%
2022/03/08	5.4	170.52	4	169.50	169.00	1.4	8,757	0.02%
2022/03/07	13.6	172.47	6.2	173.38	173.00	7.4	8,744	0.09%
2022/03/04	19.1	182.00	7	181.79	183.00	12.1	8,684	0.14%
2022/03/03	13	184.58	3	183.33	183.50	10	8,852	0.11%
2022/03/02	1	183.50	5	184.30	185.00	-4	8,955	-0.04%
2022/03/01	1	187.50	153	185.82	187.00	-152	9,107	-1.67%	大賣/鉅額交易
2022/02/25	10.4	183.72	5	182.60	182.00	5.4	9,655	0.06%
2022/02/24	26.6	183.31	51	189.44	183.00	-24.4	9,843	-0.25%
2022/02/23	0	0.00	1.3	190.77	192.00	-1.3	10,009	-0.01%
2022/02/22	11.6	191.34	19.5	191.31	188.50	-7.9	10,036	-0.08%
2022/02/21	5.2	194.13	4	193.50	194.50	1.2	10,029	0.01%
2022/02/18	2.5	193.54	11.1	192.52	195.00	-8.6	10,098	-0.09%
2022/02/17	2.2	193.84	2	193.25	193.50	0.2	10,164	0.00%
2022/02/16	3.3	194.08	4.4	193.85	192.50	-1.1	10,203	-0.01%
2022/02/15	2.6	194.31	3	194.50	192.50	-0.4	10,212	0.00%
2022/02/14	15.5	194.70	6	196.08	194.00	9.5	10,191	0.09%
2022/02/11	15.2	201.27	12	201.88	201.50	3.2	10,126	0.03%
2022/02/10	25.2	203.83	21.4	204.74	204.00	3.8	10,045	0.04%
2022/02/09	14.3	199.77	7.1	199.79	198.50	7.2	9,887	0.07%
2022/02/08	3.4	197.57	384.3	197.41	200.00	-380.9	9,855	-3.87%	大賣/鉅額交易
2022/02/07	19.4	195.29	5.9	196.39	199.00	13.5	9,741	0.14%
2022/01/26	11.1	208.84	2.3	209.08	209.50	8.8	9,557	0.09%
2022/01/25	24.1	213.24	6.5	213.01	212.50	17.6	9,569	0.18%
2022/01/24	16.8	210.48	22.2	210.18	216.00	-5.4	9,677	-0.06%
2022/01/21	11.9	206.62	14.1	205.12	205.50	-2.2	9,695	-0.02%
2022/01/20	7	214.28	5	212.60	212.50	2	9,574	0.02%
2022/01/19	6	213.71	19	213.00	214.50	-13	9,518	-0.14%
2022/01/18	13.8	217.68	7.4	217.23	217.00	6.4	9,440	0.07%
2022/01/17	3.2	222.20	3.2	222.22	223.50	0	9,339	0.00%
2022/01/14	12.3	221.33	17.1	221.84	222.50	-4.8	9,318	-0.05%
2022/01/13	18.3	232.65	8.9	230.55	229.00	9.4	9,210	0.10%
2022/01/12	20.6	234.90	13.3	235.76	231.00	7.3	9,092	0.08%
2022/01/11	5.4	230.78	174.1	228.96	225.50	-168.7	8,854	-1.91%	大賣/鉅額交易
2022/01/10	4.3	232.50	4.1	232.77	233.50	0.2	8,784	0.00%
2022/01/07	28.6	233.90	36.6	231.87	235.00	-8	8,773	-0.09%
2022/01/06	4.1	242.05	10.3	241.53	242.50	-6.2	8,574	-0.07%
2022/01/05	14.2	244.32	5.5	243.54	247.00	8.7	8,532	0.10%
2022/01/04	14	242.83	22	243.93	245.00	-8	8,353	-0.10%
2022/01/03	36.1	242.13	23.4	236.72	231.50	12.7	8,080	0.16%
2021/12/30	6.1	236.66	1.2	237.35	236.00	4.9	7,912	0.06%
2021/12/29	6.3	238.30	3.9	236.72	236.50	2.4	7,927	0.03%
2021/12/28	2.1	234.75	5.9	234.48	235.00	-3.8	7,876	-0.05%
2021/12/27	11.4	231.59	16.7	232.30	234.50	-5.3	7,835	-0.07%
2021/12/24	8.7	228.95	2.1	227.04	228.50	6.6	7,779	0.08%
2021/12/23	13.8	227.25	15.9	227.00	229.00	-2.1	7,737	-0.03%
2021/12/22	4.2	218.62	26	217.92	218.00	-21.8	7,635	-0.29%
2021/12/21	9	218.51	3	217.83	218.00	6	7,661	0.08%
2021/12/20	1.2	223.35	9	221.89	219.00	-7.8	7,611	-0.10%
2021/12/17	17	224.65	6	224.50	225.00	11	7,574	0.15%
2021/12/16	17.1	229.21	13.5	227.96	228.50	3.5	7,506	0.05%
2021/12/15	27	217.96	20.7	219.00	219.00	6.3	7,348	0.09%
2021/12/14	18.7	218.88	18.1	217.86	217.00	0.6	7,303	0.01%
2021/12/13	6.1	225.28	63.1	222.76	223.00	-57	7,229	-0.79%
2021/12/10	20.7	223.39	11.3	224.80	226.00	9.3	7,126	0.13%
2021/12/09	5.6	219.94	13.1	220.34	220.50	-7.5	6,926	-0.11%
2021/12/08	12.3	218.33	23.5	218.11	219.00	-11.3	6,752	-0.17%
2021/12/07	13.2	207.66	6.3	209.49	209.50	6.9	6,534	0.11%
2021/12/06	41	212.16	5.5	211.74	212.00	35.5	6,504	0.55%
2021/12/03	16.9	211.17	11.5	211.83	211.50	5.4	6,549	0.08%
2021/12/02	17	205.29	9	205.39	205.00	8	6,505	0.12%
2021/12/01	17	206.94	10	206.95	206.50	7	6,555	0.11%
2021/11/30	27.4	208.41	17.1	208.32	207.00	10.3	6,532	0.16%
2021/11/29	40.4	203.29	42.4	200.96	205.00	-2	6,545	-0.03%
2021/11/26	14.4	203.22	22	203.55	200.50	-7.6	6,407	-0.12%
2021/11/25	14.4	213.03	23.2	215.32	212.50	-8.8	6,371	-0.14%
2021/11/24	106.7	217.95	128.2	220.45	215.00	-21.5	6,396	-0.34%	大買/大賣/
2021/11/23	15.1	207.63	25	209.47	207.00	-10	5,993	-0.17%
2021/11/22	17.8	203.82	25.4	204.97	205.50	-7.6	5,969	-0.13%
2021/11/19	4.1	195.77	7	197.57	195.00	-3	5,977	-0.05%
2021/11/18	7.2	195.51	20.3	195.99	196.00	-13.1	6,058	-0.22%
2021/11/17	4.3	196.24	3.9	196.57	198.00	0.4	6,094	0.01%
2021/11/16	1.2	195.54	13	196.19	194.50	-11.8	6,123	-0.19%
2021/11/15	7	194.79	1.8	193.66	193.50	5.2	6,196	0.08%
2021/11/12	2.5	194.82	2	196.50	193.00	0.5	6,252	0.01%
2021/11/11	11	194.45	4	194.00	193.00	7	6,248	0.11%
2021/11/10	1	194.00	0	192.50	194.00	1	6,319	0.02%
2021/11/09	0	0.00	6.2	193.35	194.50	-6.2	6,353	-0.10%
2021/11/08	6.1	191.05	0.3	190.67	191.50	5.8	6,364	0.09%
2021/11/05	11	194.59	21.2	192.27	193.00	-10.2	6,400	-0.16%
2021/11/04	2.5	192.72	3	192.67	190.50	-0.5	6,437	-0.01%
2021/11/03	4	194.63	11	191.36	192.00	-7	6,483	-0.11%
2021/11/02	32.1	197.80	15	193.73	191.50	17.1	6,617	0.26%
2021/11/01	35	196.29	8.2	196.69	197.00	26.9	6,518	0.41%
2021/10/29	5	190.60	12	190.33	189.50	-7	6,392	-0.11%
2021/10/28	1.2	182.58	0	0.00	183.00	1.2	6,313	0.02%
2021/10/27	1	183.00	0	0.00	182.50	1	6,353	0.02%
2021/10/26	1.5	181.67	3.4	182.00	182.00	-1.9	6,424	-0.03%
2021/10/25	2	177.50	3	176.17	180.50	-1	6,532	-0.02%
2021/10/22	3	180.00	1	179.00	179.00	2	6,741	0.03%
2021/10/21	0	0.00	4	183.75	180.50	-4	6,876	-0.06%
2021/10/20	0	0.00	5	183.60	183.00	-5	6,886	-0.07%
2021/10/19	0	0.00	6	182.67	183.00	-6	7,066	-0.08%
2021/10/18	8	180.13	3	180.32	179.00	5	7,159	0.07%
2021/10/15	6	182.42	8.1	183.06	184.00	-2.1	7,337	-0.03%
2021/10/13	4	175.63	1	181.00	175.00	3	7,552	0.04%
2021/10/08	3	180.83	2	181.00	181.00	1	7,840	0.01%
2021/10/07	8	181.06	14	180.32	181.50	-6	8,099	-0.07%
2021/10/06	0	174.00	0	0.00	175.00	0	8,891	0.00%
2021/10/05	1.2	172.17	0	0.00	176.00	1.2	8,968	0.01%
2021/10/04	1.2	173.67	3.7	173.99	172.00	-2.5	9,015	-0.03%
2021/10/01	1.1	174.55	13.1	178.03	175.50	-12	9,120	-0.13%
2021/09/30	1	176.00	7	181.06	181.50	-6	9,188	-0.07%
2021/09/29	4.6	175.60	7	175.64	174.50	-2.4	9,180	-0.03%
2021/09/28	5.2	184.29	0	0.00	184.00	5.2	9,168	0.06%
2021/09/27	4.1	188.12	2	187.00	187.00	2.1	9,163	0.02%
2021/09/24	3	188.50	5	190.80	191.00	-2	9,278	-0.02%
2021/09/23	0	0.00	1	188.00	187.50	-1	9,399	-0.01%
2021/09/22	8	185.06	2	187.00	186.00	6	9,675	0.06%
2021/09/17	2	187.75	0.1	190.00	190.50	1.9	9,671	0.02%
2021/09/16	3	188.00	2	190.25	189.00	1	9,806	0.01%
2021/09/15	4	188.00	3.1	189.10	189.00	0.9	10,108	0.01%
2021/09/14	15	193.10	13.1	192.08	192.00	1.9	10,464	0.02%
2021/09/13	0	0.00	1	193.00	192.00	-1	10,503	-0.01%
2021/09/10	2	190.50	4	190.00	193.50	-2	10,554	-0.02%
2021/09/09	25	189.00	2	187.75	189.50	23	10,705	0.21%
2021/09/07	12	191.46	11	189.73	189.00	1	10,701	0.01%
2021/09/06	12	196.63	20.1	196.45	195.50	-8.1	10,626	-0.08%
2021/09/03	2	192.50	2	194.25	194.00	0	10,585	0.00%
2021/09/02	8	194.75	7.1	193.35	189.50	0.9	10,684	0.01%
2021/09/01	2.1	192.50	3.1	193.71	194.00	-1	10,842	-0.01%
2021/08/31	6	191.83	1.3	192.85	193.00	4.7	10,880	0.04%
2021/08/30	18.3	194.42	4.1	194.37	193.50	14.2	10,831	0.13%
2021/08/27	6.2	190.80	7.3	190.47	190.00	-1	10,694	-0.01%
2021/08/26	12.8	187.60	11	188.82	187.50	1.8	10,631	0.02%
2021/08/25	12.4	183.07	18.6	186.22	191.00	-6.2	10,485	-0.06%
2021/08/24	7.4	176.40	3	172.67	174.00	4.4	10,262	0.04%
2021/08/23	4	170.13	8	170.81	174.00	-4	10,224	-0.04%
2021/08/20	0	0.00	6	161.08	164.00	-6	10,164	-0.06%
2021/08/19	15.2	164.48	6	169.50	163.50	9.2	10,107	0.09%
2021/08/18	17.1	165.38	7.1	168.62	173.50	10	10,062	0.10%
2021/08/17	2	164.75	4	167.13	166.00	-2	10,148	-0.02%
2021/08/16	2.2	170.72	14	171.43	172.50	-11.8	10,093	-0.12%
2021/08/13	7.2	172.80	4	178.00	172.50	3.2	10,033	0.03%
2021/08/12	5.2	179.73	2	178.50	179.00	3.2	10,040	0.03%
2021/08/11	2	180.00	2	180.00	180.00	0	10,077	0.00%
2021/08/10	4.2	181.45	15	183.47	182.00	-10.8	10,147	-0.11%
2021/08/09	5.1	187.82	4.2	187.54	187.00	1	10,205	0.01%
2021/08/06	37.1	193.86	16	198.13	193.00	21.1	10,262	0.21%
2021/08/05	9	201.89	4	203.88	204.00	5	10,235	0.05%
2021/08/04	6.1	198.92	1	200.00	199.00	5.1	10,513	0.05%
2021/08/03	0.1	196.00	4.1	198.63	199.50	-3.9	10,820	-0.04%
2021/08/02	2	190.00	6	191.92	192.50	-4	10,893	-0.04%
2021/07/30	9.3	191.71	2	191.50	189.00	7.3	10,992	0.07%
2021/07/29	3.3	190.31	4	189.50	195.50	-0.7	11,203	-0.01%
2021/07/28	9	189.11	8	189.00	189.00	1	11,474	0.01%
2021/07/27	6.1	202.41	52	198.95	196.50	-45.9	11,612	-0.40%
2021/07/26	14.1	209.18	2.2	209.91	209.00	11.9	11,672	0.10%
2021/07/23	16.7	216.04	29.1	210.29	210.00	-12.4	11,876	-0.10%
2021/07/22	10.4	213.06	15.1	213.76	212.00	-4.7	11,797	-0.04%
2021/07/21	43.3	214.28	10.1	215.38	213.00	33.2	11,968	0.28%
2021/07/20	7.6	210.00	14.1	210.27	209.00	-6.5	12,128	-0.05%
2021/07/19	7	217.40	6	216.33	216.00	1	12,481	0.01%
2021/07/16	9	211.17	8.4	213.73	217.00	0.7	12,839	0.01%
2021/07/15	19.2	213.06	9.1	212.70	213.50	10.2	13,757	0.07%
2021/07/14	19.9	210.33	8.3	210.69	210.50	11.6	14,389	0.08%
2021/07/13	17	215.82	31.7	215.41	215.50	-14.6	14,242	-0.10%
2021/07/12	6	198.58	6	200.08	200.50	0	13,477	0.00%
2021/07/09	1.6	196.09	15.1	196.92	196.00	-13.5	13,427	-0.10%
2021/07/08	17.2	199.42	4	198.38	196.00	13.2	13,477	0.10%
2021/07/07	4	197.50	9.1	196.50	197.00	-5.1	13,466	-0.04%
2021/07/06	0.4	193.56	4.1	192.62	192.50	-3.7	13,458	-0.03%
2021/07/05	8.4	194.62	4	194.13	194.50	4.4	13,610	0.03%
2021/07/02	4	189.00	7	188.79	189.50	-3	13,814	-0.02%
2021/07/01	12.7	188.11	8.2	186.97	187.00	4.5	13,871	0.03%
2021/06/30	16.1	193.88	15	194.00	193.00	1.1	13,947	0.01%
2021/06/29	12.3	197.13	12.2	197.88	192.00	0	13,885	0.00%
2021/06/28	3.1	189.82	2.1	191.43	191.50	1	13,710	0.01%
2021/06/25	11.2	194.18	12.1	192.39	191.00	-0.9	13,743	-0.01%
2021/06/24	18.1	191.62	17.3	193.44	194.50	0.9	13,640	0.01%
2021/06/23	14.3	187.82	30.4	188.12	191.50	-16.1	13,369	-0.12%
2021/06/22	5	179.40	2	177.75	177.50	3	13,018	0.02%
2021/06/21	4.2	180.89	11	179.64	178.00	-6.8	13,002	-0.05%
2021/06/18	18.2	186.03	4	189.75	183.00	14.2	12,987	0.11%
2021/06/17	2	182.00	3.5	183.43	185.00	-1.5	12,867	-0.01%
2021/06/16	2	180.75	0.3	183.00	180.00	1.7	12,976	0.01%
2021/06/15	3.2	183.93	3	182.50	182.50	0.2	13,000	0.00%
2021/06/11	2.2	182.00	6.1	181.74	182.00	-4	13,061	-0.03%
2021/06/10	11.1	182.62	19	181.95	183.00	-7.9	13,107	-0.06%
2021/06/09	12	178.21	21	180.45	181.00	-9	12,969	-0.07%
2021/06/08	0	0.00	1.5	176.17	174.00	-1.5	12,752	-0.01%
2021/06/07	7	171.79	7.2	171.81	172.00	-0.2	12,733	0.00%
2021/06/04	3	171.17	4	171.75	172.50	-1	12,735	-0.01%
2021/06/03	3.1	168.58	12	170.63	173.00	-8.9	12,838	-0.07%
2021/06/02	8	167.38	3	168.33	165.00	5	12,791	0.04%
2021/06/01	1	168.00	0	0.00	168.00	1	12,867	0.01%
2021/05/31	7	167.36	3	169.67	168.50	4	12,884	0.03%
2021/05/28	0	0.00	1	165.00	165.00	-1	12,907	-0.01%
2021/05/27	0	0.00	1.1	163.05	163.50	-1.1	12,956	-0.01%
2021/05/26	2	161.75	2	165.50	162.00	0	13,006	0.00%
2021/05/25	2.1	165.24	10.1	164.65	164.00	-8	13,006	-0.06%
2021/05/24	1	153.50	1	156.00	156.00	0	13,123	0.00%
2021/05/21	0	150.00	1	150.00	153.50	-1	13,256	-0.01%
2021/05/20	4.1	148.75	0	0.00	147.50	4.1	13,666	0.03%
2021/05/19	7.1	150.16	2	150.25	150.00	5.1	13,667	0.04%
2021/05/18	4.1	150.28	8	152.31	154.50	-3.9	13,701	-0.03%
2021/05/17	26.2	147.14	74	145.03	145.00	-47.8	13,815	-0.35%
2021/05/14	3.1	155.31	4	154.88	155.00	-1	13,665	-0.01%
2021/05/13	0.2	153.76	2.2	154.59	152.00	-2	13,578	-0.01%
2021/05/12	27	149.06	19.1	150.70	155.00	7.9	13,449	0.06%
2021/05/11	74.3	160.09	15.2	159.10	158.00	59.1	13,222	0.45%
2021/05/10	13.1	173.47	2	173.75	172.00	11.1	13,061	0.08%
2021/05/07	8.1	175.41	10	175.10	178.50	-1.9	13,058	-0.01%
2021/05/06	13.3	170.14	17.4	171.38	172.50	-4.1	13,022	-0.03%
2021/05/05	18.1	172.83	22	175.91	170.50	-4	12,783	-0.03%
2021/05/04	22	183.64	32.2	185.37	183.00	-10.2	12,559	-0.08%
2021/05/03	16.2	186.17	14	187.43	183.50	2.2	12,493	0.02%
2021/04/29	19.3	200.86	42.3	200.84	195.50	-23	12,639	-0.18%
2021/04/28	8.1	195.31	15	194.57	196.00	-6.9	12,427	-0.06%
2021/04/27	20	199.57	24	201.21	197.50	-4	12,426	-0.03%
2021/04/26	36.2	194.30	11	195.41	200.00	25.1	12,255	0.21%
2021/04/23	32.2	190.44	36.1	190.02	192.50	-3.9	12,017	-0.03%
2021/04/22	36.1	188.08	29	189.33	179.00	7.1	11,844	0.06%
2021/04/21	69.3	196.79	78.5	200.06	190.50	-9.3	11,537	-0.08%
2021/04/20	76	183.07	91.6	187.37	190.00	-15.6	10,641	-0.15%
2021/04/19	0	0.00	20.1	172.60	173.00	-20.1	9,991	-0.20%
2021/04/16	13.2	169.58	2	169.25	169.50	11.2	10,055	0.11%
2021/04/15	1.1	168.91	10.1	168.83	169.00	-9	10,170	-0.09%
2021/04/14	3.1	166.06	2	167.75	168.50	1.1	10,245	0.01%
2021/04/13	1	171.48	6	172.33	170.00	-5	10,377	-0.05%
2021/04/12	3.1	171.16	6	170.33	170.50	-2.9	10,532	-0.03%
2021/04/09	13.6	171.35	3	173.17	170.00	10.6	10,767	0.10%
2021/04/08	2.1	175.74	21	176.86	176.00	-18.9	10,814	-0.17%
2021/04/07	1.1	174.32	6.3	173.36	172.50	-5.2	10,851	-0.05%
2021/04/06	2	173.25	14.4	172.41	174.00	-12.4	11,465	-0.11%
2021/04/01	2	169.25	9.5	169.79	169.50	-7.5	11,433	-0.07%
2021/03/31	7.1	169.06	7	168.93	169.00	0.1	11,478	0.00%
2021/03/30	0	0.00	4	166.00	167.50	-4	11,564	-0.03%
2021/03/29	0.2	163.59	0	0.00	164.00	0.2	11,816	0.00%
2021/03/26	10.4	160.69	1	161.50	161.00	9.4	12,205	0.08%
2021/03/25	1.2	159.70	4.6	160.46	160.50	-3.4	12,361	-0.03%
2021/03/24	3.2	162.34	1	163.00	162.00	2.2	12,549	0.02%
2021/03/23	6	166.00	3	166.00	166.00	3	12,740	0.02%
2021/03/22	4.1	166.02	3	167.00	165.50	1.1	12,974	0.01%
2021/03/19	11.1	166.82	1	165.50	168.00	10.1	13,214	0.08%
2021/03/18	1.1	165.99	1	166.00	167.00	0.1	13,270	0.00%
2021/03/17	10	168.40	9	166.22	165.50	1	13,845	0.01%
2021/03/16	8	167.25	13	167.65	168.50	-5	14,131	-0.04%
2021/03/15	1	164.00	7	164.71	165.50	-6	14,731	-0.04%
2021/03/12	3	163.67	1	163.50	164.00	2	14,975	0.01%
2021/03/11	0	160.50	9	160.94	162.50	-9	15,371	-0.06%
2021/03/10	2.6	155.62	1	155.00	156.00	1.6	15,671	0.01%
2021/03/09	7.8	153.91	3	153.67	153.50	4.8	16,368	0.03%
2021/03/08	6	159.08	4.6	159.13	157.50	1.5	16,950	0.01%
2021/03/05	4	161.24	5.3	160.46	160.00	-1.3	18,104	-0.01%
2021/03/04	3.2	160.70	7	160.71	160.00	-3.8	18,259	-0.02%
2021/03/03	2.2	161.44	4.4	162.17	163.50	-2.2	18,387	-0.01%
2021/03/02	1	171.00	0	0.00	166.50	1	18,602	0.01%
2021/02/26	2.1	166.07	3.3	167.27	167.00	-1.1	18,790	-0.01%
2021/02/25	7.1	172.76	8.2	171.32	171.00	-1.1	19,109	-0.01%
2021/02/24	28.1	173.49	107.3	175.59	170.00	-79.2	19,236	-0.41%	大賣/
2021/02/23	7.2	172.66	6.3	173.40	172.00	0.9	18,979	0.00%
2021/02/22	22.3	174.15	41	173.66	175.00	-18.7	18,860	-0.10%
2021/02/19	8.1	164.94	4	166.25	167.00	4.1	18,511	0.02%
2021/02/18	2.5	164.10	7	164.57	164.00	-4.5	18,916	-0.02%
2021/02/17	54.2	164.42	15	163.63	161.50	39.2	18,922	0.21%
2021/02/05	5	155.60	1.5	155.67	155.00	3.5	18,760	0.02%
2021/02/04	4	154.38	3	155.67	157.00	1	18,906	0.01%
2021/02/03	10	158.30	5	157.00	155.50	5	19,198	0.03%
2021/02/02	6.2	158.53	10.4	155.54	158.00	-4.2	19,247	-0.02%
2021/02/01	11.1	147.36	19	149.37	150.00	-7.9	19,361	-0.04%
2021/01/29	8.1	154.00	8	153.75	152.00	0.1	19,472	0.00%
2021/01/28	4	157.13	3	157.67	157.50	1	19,406	0.01%
2021/01/27	4.3	162.62	5	163.40	162.00	-0.8	19,456	0.00%
2021/01/26	12.2	164.66	11	164.41	162.00	1.2	19,440	0.01%
2021/01/25	106	175.92	83	175.53	170.50	23	19,287	0.12%	大買/
2021/01/22	75.2	170.80	44	170.22	172.00	31.2	18,999	0.16%
2021/01/21	0.1	162.00	2	161.00	160.00	-1.9	18,678	-0.01%
2021/01/20	7.1	161.09	6	160.08	159.50	1.1	18,700	0.01%
2021/01/19	7	164.50	6.3	164.68	165.00	0.7	18,666	0.00%
2021/01/18	4	158.75	6	159.67	163.00	-2	18,622	-0.01%
2021/01/15	32.2	162.96	14.1	162.61	161.00	18.1	18,518	0.10%
2021/01/14	12.1	168.66	26	168.23	167.50	-13.9	18,227	-0.08%
2021/01/13	7	169.21	2.7	170.57	169.00	4.3	18,092	0.02%
2021/01/12	8	170.31	6.8	170.40	168.50	1.2	17,950	0.01%
2021/01/11	25	174.22	17.4	172.36	174.00	7.6	17,810	0.04%
2021/01/08	27	168.43	9	171.17	170.00	18	17,740	0.10%
2021/01/07	9	171.17	12	171.25	172.00	-3	17,767	-0.02%
2021/01/06	16.4	170.08	48	171.66	172.50	-31.6	17,705	-0.18%
2021/01/05	35.1	171.30	66.4	171.54	171.00	-31.3	17,446	-0.18%
2021/01/04	42	178.00	79.3	178.89	177.50	-37.3	17,184	-0.22%
2020/12/31	6.1	176.07	70	176.29	177.50	-63.9	16,868	-0.38%
2020/12/30	17.1	174.68	18.1	175.25	175.00	-1.1	16,663	-0.01%
2020/12/29	66.5	173.39	50.1	173.93	171.00	16.4	16,395	0.10%
2020/12/28	32	167.80	15	167.70	169.00	17	15,706	0.11%
2020/12/25	24.2	167.15	4	165.88	167.50	20.2	15,544	0.13%
2020/12/24	24.3	168.38	9	166.28	165.00	15.3	15,449	0.10%
2020/12/23	18.3	166.88	20	166.38	168.00	-1.7	15,348	-0.01%
2020/12/22	8.1	165.46	21	164.60	162.50	-12.9	15,141	-0.09%
2020/12/21	13.2	160.42	26	159.79	160.50	-12.8	14,756	-0.09%
2020/12/18	28	163.25	22	163.05	161.50	6	14,595	0.04%
2020/12/17	14	166.39	11	168.09	166.50	3	14,418	0.02%
2020/12/16	6	168.50	17	168.21	170.00	-11	14,232	-0.08%
2020/12/15	28	167.95	10	168.45	163.00	18	13,968	0.13%
2020/12/14	17	170.12	10	169.55	168.50	7	13,701	0.05%
2020/12/11	46	168.90	22.6	168.08	168.00	23.4	13,705	0.17%
2020/12/10	41.1	169.08	23	167.78	168.00	18.1	13,190	0.14%
2020/12/09	34	171.51	36.1	171.20	172.00	-2.1	12,823	-0.02%
2020/12/08	22	156.68	31.3	157.67	159.00	-9.3	12,171	-0.08%
2020/12/07	46.3	155.59	38.2	153.52	154.50	8.2	11,949	0.07%
2020/12/04	33	159.33	34.2	160.10	160.00	-1.2	11,594	-0.01%
2020/12/03	41.2	157.47	38	157.42	160.00	3.2	11,330	0.03%
2020/12/02	33.5	150.36	38	150.67	154.00	-4.5	10,718	-0.04%
2020/12/01	82	148.18	83	148.16	144.50	-1	10,250	-0.01%
2020/11/30	11	142.32	13.1	141.71	143.50	-2.1	9,258	-0.02%
2020/11/27	8	128.69	13.1	128.58	130.50	-5	9,019	-0.06%
2020/11/26	12	128.33	29	127.52	129.00	-17	8,867	-0.19%
2020/11/25	22	123.86	33	123.61	122.00	-11	8,601	-0.13%
2020/11/24	25	123.20	21.1	123.96	125.00	3.9	8,371	0.05%
2020/11/23	8.2	119.29	30	119.32	120.00	-21.9	7,990	-0.27%
2020/11/20	9	116.83	0	0.00	116.50	9	7,791	0.12%
2020/11/19	4	116.00	18	116.28	117.00	-14	7,773	-0.18%
2020/11/18	4	115.50	2	116.25	116.00	2	7,765	0.03%
2020/11/17	15.1	118.42	13.2	117.85	115.50	1.9	7,764	0.02%
2020/11/16	32	114.84	2	115.00	115.00	30	7,533	0.40%
2020/11/13	14	113.29	5	113.40	113.50	9	7,530	0.12%
2020/11/12	13	113.19	28	112.82	112.50	-15	7,548	-0.20%
2020/11/11	32.2	111.33	51.3	111.04	114.00	-19.1	7,577	-0.25%
2020/11/10	11	107.05	6	108.00	107.50	5	7,456	0.07%
2020/11/09	13.2	108.61	25.1	108.28	110.00	-11.9	7,487	-0.16%
2020/11/06	16	106.72	15	106.73	106.00	1	7,417	0.01%
2020/11/05	7	103.86	3.1	103.83	103.50	3.9	7,400	0.05%
2020/11/04	9.1	102.27	10	103.00	103.50	-0.9	7,491	-0.01%
2020/11/03	0	0.00	3	100.47	101.50	-3	7,647	-0.04%
2020/11/02	22	99.79	0	0.00	99.30	22	7,766	0.28%
2020/10/30	1	99.90	0	0.00	99.60	1	7,843	0.01%
2020/10/29	2	99.80	0	0.00	99.90	2	7,870	0.03%
2020/10/28	4	102.25	2	102.50	101.50	2	7,984	0.03%
2020/10/27	0	0.00	6	103.17	104.00	-6	8,025	-0.07%
2020/10/26	8	103.31	5	103.90	103.00	3	8,076	0.04%
2020/10/23	1	103.00	9	102.94	103.00	-8	8,305	-0.10%
2020/10/22	3	102.17	7	102.07	102.00	-4	8,390	-0.05%
2020/10/21	1	103.00	3	102.00	101.50	-2	8,543	-0.02%
2020/10/20	2	101.50	2	101.75	101.00	0	8,742	0.00%
2020/10/16	4.1	101.85	7	102.71	101.00	-2.9	9,209	-0.03%
2020/10/15	10	102.15	14	102.64	102.50	-4	9,217	-0.04%
2020/10/14	1	100.00	5	99.82	100.50	-4	9,128	-0.04%
2020/10/13	1	98.20	1	99.20	99.20	0	9,252	0.00%
2020/10/12	1	98.80	1.2	99.07	98.00	-0.2	9,314	0.00%
2020/10/08	0	0.00	2	99.40	98.70	-2	9,377	-0.02%
2020/10/07	5	98.52	1	98.70	99.00	4	9,472	0.04%
2020/10/06	6	98.53	3	98.87	98.50	3	9,629	0.03%
2020/10/05	5	97.66	0	0.00	97.90	5	9,893	0.05%
2020/09/30	2	96.60	1	96.00	96.80	1	10,071	0.01%
2020/09/29	1	96.50	0	0.00	96.10	1	10,245	0.01%
2020/09/28	5	95.94	7	96.81	96.00	-2	10,438	-0.02%
2020/09/25	14	95.41	29	95.63	94.40	-15	10,471	-0.14%
2020/09/24	10	97.92	4	97.85	97.20	6	10,491	0.06%
2020/09/23	15	99.19	3	98.87	99.90	12	10,527	0.11%
2020/09/22	10	98.35	9	98.93	98.50	1	10,541	0.01%
2020/09/21	6	100.67	2	101.25	100.00	4	10,519	0.04%
2020/09/18	1	102.00	1	103.50	102.00	0	10,529	0.00%
2020/09/17	1	103.00	4	103.00	103.00	-3	10,545	-0.03%
2020/09/16	13	103.96	16	103.97	103.00	-3	10,542	-0.03%
2020/09/15	0.2	103.00	11	102.14	103.00	-10.8	10,426	-0.10%
2020/09/14	3	100.67	7	100.86	100.50	-4	10,339	-0.04%
2020/09/11	5	100.30	2	101.25	100.50	3	10,356	0.03%
2020/09/10	7	101.86	6	101.50	100.50	1	10,358	0.01%
2020/09/09	11	100.63	7	101.10	102.00	4	10,349	0.04%
2020/09/08	10	100.16	6	100.57	100.50	4	10,338	0.04%
2020/09/07	12	101.54	8	101.81	100.00	4	10,388	0.04%
2020/09/04	4	100.70	11	100.75	102.50	-7	10,355	-0.07%
2020/09/03	7	99.30	8	99.30	101.00	-1	10,503	-0.01%
2020/09/02	2	97.15	3	97.50	97.30	-1	10,847	-0.01%
2020/09/01	7	95.81	0	0.00	96.80	7	10,883	0.06%
2020/08/31	9	96.33	0	0.00	96.40	9	10,959	0.08%
2020/08/28	1	97.30	1	97.00	97.40	0	11,085	0.00%
2020/08/27	2	98.30	2	98.75	98.40	0	11,263	0.00%
2020/08/26	3	97.77	1	98.00	97.80	2	11,264	0.02%
2020/08/25	90	97.65	10	98.06	97.50	80	11,271	0.71%
2020/08/24	54	97.16	2	97.15	98.00	52	11,270	0.46%
2020/08/21	7	96.59	9	96.86	97.10	-2	11,267	-0.02%
2020/08/20	39.4	96.38	19	98.57	95.60	20.4	11,224	0.18%
2020/08/19	8	102.69	5	103.60	101.50	3	11,038	0.03%
2020/08/18	8	103.81	11	104.05	104.00	-3	11,024	-0.03%
2020/08/17	12	104.00	13	104.38	104.00	-1	11,026	-0.01%
2020/08/14	18	103.11	12	102.96	103.50	6	10,886	0.06%
2020/08/13	21	104.38	24	102.35	101.00	-3	10,794	-0.03%
2020/08/12	6	102.83	6.1	102.84	103.00	-0.1	10,709	0.00%
2020/08/11	8	103.13	13	103.54	102.50	-5	10,656	-0.05%
2020/08/10	3	101.00	9	101.78	101.50	-6	10,475	-0.06%
2020/08/07	21	102.07	18	102.22	100.00	3	10,409	0.03%
2020/08/05	7	99.73	12	100.04	99.30	-5	10,260	-0.05%
2020/08/04	7	98.51	13	97.80	98.90	-6	10,378	-0.06%
2020/08/03	11	97.25	11	97.00	97.00	0	10,731	0.00%
2020/07/31	26	97.98	23	98.37	98.00	3	10,755	0.03%
2020/07/30	3	96.17	6.5	96.62	97.80	-3.5	10,717	-0.03%
2020/07/29	9	95.04	1	94.00	94.50	8	10,733	0.07%
2020/07/28	24	97.62	13	97.07	94.50	11	10,724	0.10%
2020/07/27	14.5	97.11	20	97.10	95.30	-5.5	10,641	-0.05%
2020/07/24	17	97.97	26	96.48	96.10	-9	10,589	-0.08%
2020/07/23	19.6	101.77	14.2	102.10	100.00	5.5	10,450	0.05%
2020/07/22	10	107.65	10	108.00	108.00	0	10,288	0.00%
2020/07/21	48	106.04	5	106.10	106.00	43	10,074	0.43%
2020/07/20	7	103.50	18	103.25	103.50	-11	9,894	-0.11%
2020/07/17	0	0.00	13.4	102.29	103.00	-13.4	9,830	-0.14%
2020/07/16	22	102.91	5.1	103.26	102.00	16.9	9,847	0.17%
2020/07/15	3.1	102.74	5	101.70	101.00	-1.9	9,773	-0.02%
2020/07/14	7	102.07	2	102.00	101.50	5	9,928	0.05%
2020/07/13	8	104.56	10	104.15	104.50	-2	10,021	-0.02%
2020/07/10	5	102.60	7	103.43	102.50	-2	10,149	-0.02%
2020/07/09	24	105.50	21.1	105.22	106.00	2.9	10,110	0.03%
2020/07/08	19	102.26	10	102.70	102.50	9	9,882	0.09%
2020/07/07	17	99.58	21	98.79	99.50	-4	9,766	-0.04%
2020/07/06	28.4	99.78	35.2	100.07	100.00	-6.8	9,890	-0.07%
2020/07/03	17	97.33	6	97.17	97.80	11	10,061	0.11%
2020/07/02	2.2	96.86	14	96.60	97.00	-11.9	10,263	-0.12%
2020/07/01	5	95.64	7	95.64	95.40	-2	10,373	-0.02%
2020/06/30	5	94.52	8	94.65	94.90	-3	10,424	-0.03%
2020/06/29	6	92.80	3	93.30	93.00	3	10,470	0.03%
2020/06/24	6	94.58	7	94.31	94.00	-1	10,531	-0.01%
2020/06/23	1	94.00	22	93.43	93.90	-21	10,717	-0.20%
2020/06/22	8	93.60	1.1	93.86	93.10	7	10,897	0.06%
2020/06/19	24	94.23	5	93.70	93.90	19	11,175	0.17%
2020/06/18	3	92.27	3	92.30	92.10	0	11,317	0.00%
2020/06/17	16	92.68	7	92.40	92.40	9	11,436	0.08%
2020/06/16	5	91.72	2	92.05	92.10	3	11,637	0.03%
2020/06/15	3	90.60	4	90.95	90.50	-1	11,968	-0.01%
2020/06/12	8	90.56	7	89.71	91.50	1	12,126	0.01%
2020/06/11	30	91.74	14	93.73	91.50	16	12,253	0.13%
2020/06/10	38	94.93	30	95.23	95.40	8	12,271	0.07%
2020/06/09	131	95.22	84	95.57	94.20	47	12,514	0.38%	大買/
2020/06/08	54	97.31	227	94.61	99.00	-173	12,338	-1.40%	大賣/鉅額交易
2020/06/05	6	92.17	1	92.10	91.80	5	11,890	0.04%
2020/06/04	8	91.50	8.2	91.73	91.60	-0.2	11,991	0.00%
2020/06/03	13	91.65	24	91.48	91.40	-11	12,099	-0.09%
2020/06/02	6	91.15	10	91.10	91.50	-4	11,996	-0.03%
2020/06/01	3	89.00	2	89.00	89.00	1	11,938	0.01%
2020/05/29	1	87.80	5	88.50	87.80	-4	12,059	-0.03%
2020/05/28	3	88.67	9	89.09	89.10	-6	12,162	-0.05%
2020/05/27	2	89.20	7	88.84	88.70	-5	12,309	-0.04%
2020/05/26	170.2	89.59	4	89.73	89.30	166.2	12,437	1.34%	大買/鉅額交易
2020/05/25	23	87.61	19	88.00	89.20	4	12,565	0.03%
2020/05/22	11	89.11	7	89.27	88.30	4	12,598	0.03%
2020/05/21	12.2	88.88	9	89.00	89.00	3.2	12,627	0.03%
2020/05/20	9	88.43	3	88.10	88.00	6	12,646	0.05%
2020/05/19	7.1	88.67	7	89.24	88.50	0.1	12,805	0.00%
2020/05/18	11	87.16	2	87.00	86.80	9	13,041	0.07%
2020/05/15	21	88.40	23	87.25	87.00	-2	13,274	-0.02%
2020/05/14	2	88.75	4.1	89.37	88.20	-2.1	13,690	-0.02%
2020/05/13	5	91.40	12	91.23	91.00	-7	13,873	-0.05%
2020/05/12	11	91.20	8	91.34	90.90	3	13,837	0.02%
2020/05/11	16	92.02	19	92.07	92.20	-3	13,890	-0.02%
2020/05/08	130	91.11	105	91.28	90.60	25	13,690	0.18%	大買/大賣/
2020/05/07	0	0.00	17	88.00	87.10	-17	13,381	-0.13%
2020/05/06	4	87.75	10	87.21	87.20	-6	13,392	-0.05%
2020/05/05	16	88.35	5	88.10	88.50	11	13,445	0.08%
2020/05/04	10	87.23	11	87.05	86.90	-1	13,527	-0.01%
2020/04/30	39	88.68	29	88.91	89.10	10	13,575	0.07%
2020/04/29	4	86.83	2	86.85	87.00	2	13,527	0.01%
2020/04/28	2	86.80	11	86.54	86.50	-9	13,593	-0.07%
2020/04/27	1	85.30	11	86.38	86.20	-10	13,814	-0.07%
2020/04/24	12	84.33	1	84.70	84.70	11	13,917	0.08%
2020/04/23	2	86.25	3	86.13	85.20	-1	14,143	-0.01%
2020/04/22	6	84.65	3	84.83	85.10	3	14,263	0.02%
2020/04/21	19	87.42	13	86.97	84.40	6	14,573	0.04%
2020/04/20	3	86.70	11	87.71	87.50	-8	14,549	-0.05%
2020/04/17	11	87.25	14	88.02	86.40	-3	14,507	-0.02%
2020/04/16	20	87.93	24	88.05	88.00	-4	14,323	-0.03%
2020/04/15	18	88.21	16	88.03	88.60	2	14,254	0.01%
2020/04/14	17	85.78	21	86.00	86.00	-4	14,050	-0.03%
2020/04/13	42.1	85.12	35	84.67	84.50	7.1	14,051	0.05%
2020/04/10	14	84.64	12	85.09	86.00	2	14,058	0.01%
2020/04/09	47	86.05	40	85.41	84.30	7	14,202	0.05%
2020/04/08	29	85.58	22.2	85.44	86.90	6.8	14,166	0.05%
2020/04/07	11	82.20	18	82.02	82.90	-7	13,825	-0.05%
2020/04/06	74	78.46	49	78.04	80.00	25	13,642	0.18%
2020/04/01	5	77.08	2	77.75	77.20	3	13,501	0.02%
2020/03/31	32	78.77	27	78.49	78.20	5	13,445	0.04%
2020/03/30	27	77.35	44	77.26	79.10	-17	14,004	-0.12%
2020/03/27	68	80.59	68	80.19	79.60	0	13,950	0.00%
2020/03/26	23.2	79.53	49	79.51	80.30	-25.8	13,817	-0.19%
2020/03/25	32	80.26	23	79.53	78.70	9	13,737	0.07%
2020/03/24	66	76.32	62	76.41	75.70	4	13,481	0.03%
2020/03/23	61	75.36	55	75.65	73.60	6	13,586	0.04%
2020/03/20	40	81.17	45	81.00	80.60	-5	13,512	-0.04%
2020/03/19	85	77.92	79	78.30	75.80	6	13,392	0.04%
2020/03/18	5	86.04	21.1	85.75	84.20	-16.1	13,093	-0.12%
2020/03/17	29	84.31	26	84.30	84.20	3	13,013	0.02%
2020/03/16	15	89.93	11	89.12	86.50	4	12,937	0.03%
2020/03/13	111	88.88	108	89.08	91.70	3	12,861	0.02%	大買/大賣/
2020/03/12	14	94.66	22	94.19	94.00	-8	12,576	-0.06%
2020/03/11	20	99.78	12	100.38	98.50	8	12,749	0.06%
2020/03/10	13	99.75	16	99.08	102.00	-3	13,169	-0.02%
2020/03/09	26	101.00	20	101.21	98.30	6	13,222	0.05%
2020/03/06	10	106.30	9	106.94	106.00	1	13,026	0.01%
2020/03/05	14	108.00	19	107.50	109.00	-5	12,961	-0.04%
2020/03/04	6	104.25	26	105.17	103.50	-20	12,816	-0.16%
2020/03/03	11	107.86	9	110.11	106.50	2	12,681	0.02%
2020/03/02	36	107.26	25	107.04	108.50	11	12,578	0.09%
2020/02/27	24	105.94	50	105.98	105.00	-26	12,499	-0.21%
2020/02/26	12	109.71	27	109.61	108.50	-15	12,399	-0.12%
2020/02/25	8	112.56	59	112.01	113.00	-51	12,235	-0.42%
2020/02/24	11	113.09	9	113.22	112.50	2	12,185	0.02%
2020/02/21	17	115.12	20	116.28	116.50	-3	12,075	-0.02%
2020/02/20	15	116.47	34	116.37	117.00	-19	12,027	-0.16%
2020/02/19	42.3	114.54	17.3	114.90	116.00	25	11,823	0.21%
2020/02/18	43	112.94	37	113.15	110.50	6	11,515	0.05%
2020/02/17	37.3	110.28	28.3	112.05	113.00	9	11,278	0.08%
2020/02/14	18	106.97	44	106.11	108.00	-26	10,837	-0.24%
2020/02/13	9.1	103.22	5	103.20	102.00	4.1	10,571	0.04%
2020/02/12	18	104.28	16	104.47	103.50	2	10,678	0.02%
2020/02/11	16	102.72	10	102.20	103.00	6	10,836	0.06%
2020/02/10	8	100.81	15	101.73	101.00	-7	10,898	-0.06%
2020/02/07	6	103.08	10	103.60	103.00	-4	10,875	-0.04%
2020/02/06	64	104.32	37	104.19	103.50	27	11,007	0.25%
2020/02/05	9	102.44	19	102.37	102.00	-10	10,999	-0.09%
2020/02/04	14	100.57	9	100.47	101.00	5	10,844	0.05%
2020/02/03	11	96.48	12	96.98	98.20	-1	10,802	-0.01%
2020/01/31	10	98.25	81	98.37	98.20	-71	10,721	-0.66%
2020/01/30	36	99.20	37	99.22	96.30	-1	10,834	-0.01%
2020/01/20	15	106.03	25	106.86	107.00	-10	10,654	-0.09%
2020/01/17	6	106.00	14	105.75	105.00	-8	10,615	-0.08%
2020/01/16	5	102.80	7	103.21	104.50	-2	10,371	-0.02%
2020/01/15	11	101.36	11	101.59	102.00	0	10,274	0.00%
2020/01/14	6	99.12	10	99.24	99.00	-4	10,037	-0.04%
2020/01/13	2	98.40	2	97.80	98.40	0	10,064	0.00%
2020/01/10	2	97.75	3	96.47	96.50	-1	10,379	-0.01%
2020/01/09	5	96.70	9	96.53	97.30	-4	10,527	-0.04%
2020/01/08	4	94.58	1	93.90	94.30	3	10,582	0.03%
2020/01/07	12	95.19	12	96.03	94.50	0	10,940	0.00%
2020/01/06	15	98.41	8	98.21	97.00	7	11,240	0.06%
2020/01/03	25	101.74	30	101.20	100.50	-5	11,207	-0.04%
2020/01/02	10	102.95	13	102.50	103.00	-3	11,089	-0.03%
2019/12/31	5	99.60	5	99.56	99.40	0	10,868	0.00%
2019/12/30	9	100.14	7	101.00	100.00	2	10,903	0.02%
2019/12/27	10	102.70	6	102.33	101.00	4	10,860	0.04%
2019/12/26	4	101.75	4	101.75	101.50	0	10,872	0.00%
2019/12/25	41	102.63	43	102.38	101.50	-2	10,938	-0.02%
2019/12/24	2	98.95	12	98.40	99.00	-10	10,393	-0.10%
2019/12/23	12	98.52	9	99.09	98.00	3	10,502	0.03%
2019/12/20	4	97.68	11	97.27	97.80	-7	10,555	-0.07%
2019/12/19	10	95.94	8	96.33	95.70	2	10,832	0.02%
2019/12/18	72	98.05	36	99.19	96.80	36	10,922	0.33%
2019/12/17	5	96.80	8	96.81	97.00	-3	10,619	-0.03%
2019/12/16	25	96.42	35	96.53	96.50	-10	10,560	-0.09%
2019/12/13	14	94.73	11	95.33	94.90	3	10,457	0.03%
2019/12/12	18	96.03	17	95.55	94.50	1	10,397	0.01%
2019/12/11	32	95.17	16	96.02	94.20	16	10,307	0.16%
2019/12/10	20	96.09	22	96.30	96.80	-2	10,287	-0.02%
2019/12/09	19	96.16	23	96.39	97.30	-4	10,214	-0.04%
2019/12/06	46	97.39	63	97.60	96.70	-17	10,146	-0.17%
2019/12/05	57	95.61	85	95.36	96.50	-28	9,750	-0.29%
2019/12/04	64	89.91	56	89.93	90.50	8	9,211	0.09%
2019/12/03	1	87.10	2	87.15	87.10	-1	8,989	-0.01%
2019/12/02	2	85.35	9	85.50	87.00	-7	8,999	-0.08%
2019/11/28	12	86.15	0	0.00	86.40	12	9,051	0.13%
2019/11/27	1	86.00	0	0.00	86.60	1	9,125	0.01%
2019/11/26	5	86.40	6	86.12	85.50	-1	9,136	-0.01%
2019/11/25	9	86.71	6	86.47	86.50	3	9,085	0.03%
2019/11/22	9	87.11	6	86.98	87.10	3	9,060	0.03%
2019/11/21	11	86.06	12	85.94	86.20	-1	9,167	-0.01%
2019/11/20	10	86.51	4	86.93	86.40	6	9,147	0.07%
2019/11/19	15	87.04	9	87.09	87.30	6	9,219	0.07%
2019/11/18	1	88.40	11	88.02	88.80	-10	9,172	-0.11%
2019/11/15	11	88.46	8	88.34	87.80	3	9,208	0.03%
2019/11/14	7	87.60	7	87.61	88.80	0	9,296	0.00%
2019/11/13	12	89.12	5	88.76	88.40	7	9,314	0.08%
2019/11/12	12	87.24	12	87.42	87.50	0	9,337	0.00%
2019/11/11	7	85.11	9	85.49	86.20	-2	9,336	-0.02%
2019/11/08	75	90.12	71	90.19	88.00	4	9,198	0.04%
2019/11/07	13	93.38	12	93.77	93.60	1	8,931	0.01%
2019/11/06	4	96.20	27	97.20	95.90	-23	8,881	-0.26%
2019/11/05	36	96.42	35	96.83	98.00	1	8,856	0.01%
2019/11/04	3	94.10	17	94.45	95.20	-14	8,702	-0.16%
2019/11/01	4	92.18	3	92.30	92.30	1	8,580	0.01%
2019/10/31	11	91.44	8	92.93	91.80	3	8,647	0.03%
2019/10/30	5	93.96	4	93.43	94.20	1	8,573	0.01%
2019/10/29	64	93.76	33	93.47	94.50	31	8,572	0.36%
2019/10/28	4	93.83	17	93.89	94.30	-13	8,454	-0.15%
2019/10/25	3	93.13	41	93.46	92.90	-38	8,395	-0.45%
2019/10/24	12	92.08	16	92.13	92.40	-4	8,285	-0.05%
2019/10/23	65	92.41	6	92.33	91.90	59	8,312	0.71%
2019/10/22	39	92.60	87	92.94	93.10	-48	8,303	-0.58%
2019/10/21	56	91.94	66	92.29	92.90	-10	8,247	-0.12%
2019/10/18	124	92.39	93	93.54	91.20	31	8,137	0.38%	大買/
2019/10/17	35.1	90.75	20	90.23	91.10	15.1	7,788	0.19%
2019/10/16	42	89.44	32	89.93	89.00	10	7,667	0.13%
2019/10/15	59	90.85	40	90.37	89.20	19	7,584	0.25%
2019/10/14	94	89.29	109	89.36	89.30	-15	7,306	-0.21%	大賣/
2019/10/09	12	82.97	4	83.63	83.50	8	6,965	0.11%
2019/10/08	6	84.22	7	84.27	83.80	-1	7,069	-0.01%
2019/10/07	1	84.50	1	84.30	84.40	0	7,055	0.00%
2019/10/04	0	0.00	3	85.10	85.00	-3	7,053	-0.04%
2019/10/03	11	85.75	37	85.20	86.20	-26	7,094	-0.37%
2019/10/02	13	85.05	15	84.99	85.40	-2	7,068	-0.03%
2019/10/01	8	84.31	15	83.72	85.50	-7	7,054	-0.10%
2019/09/27	53	82.81	63	82.43	82.20	-10	6,981	-0.14%
2019/09/26	13	83.56	12	83.33	82.70	1	7,004	0.01%
2019/09/25	35	84.12	33	84.12	83.90	2	7,102	0.03%
2019/09/24	56	83.63	57	83.80	83.70	-1	7,306	-0.01%
2019/09/23	9	79.76	8	80.19	81.20	1	7,012	0.01%
2019/09/20	7	77.40	5	77.18	78.50	2	7,226	0.03%
2019/09/19	20	77.50	22	76.92	76.90	-2	7,288	-0.03%
2019/09/18	0	0.00	1	76.80	76.30	-1	7,461	-0.01%
2019/09/17	0	0.00	4	76.85	76.80	-4	7,502	-0.05%
2019/09/16	2	77.40	1	76.70	76.70	1	7,591	0.01%
2019/09/12	21	76.84	5	77.22	77.20	16	7,719	0.21%
2019/09/11	2	74.60	0	0.00	74.30	2	7,775	0.03%
2019/09/10	0	0.00	15	75.40	75.00	-15	7,927	-0.19%
2019/09/09	0	0.00	4	76.38	75.80	-4	8,214	-0.05%
2019/09/06	2	76.60	3	76.37	76.20	-1	8,568	-0.01%
2019/09/05	29	76.00	0	0.00	76.00	29	8,781	0.33%
2019/09/04	1	76.70	1	76.60	76.20	0	9,001	0.00%
2019/09/03	7	75.93	5	75.90	76.60	2	9,084	0.02%
2019/09/02	0	0.00	2	74.85	75.00	-2	9,131	-0.02%
2019/08/30	27	75.84	22	75.94	74.20	5	9,298	0.05%
2019/08/29	5	73.20	4	73.23	74.60	1	9,377	0.01%
2019/08/28	34	74.46	32	74.59	73.50	2	9,430	0.02%
2019/08/27	8	74.51	7	74.67	73.80	1	9,447	0.01%
2019/08/26	9	74.20	7	74.54	74.10	2	9,586	0.02%
2019/08/23	3	78.30	3	78.20	77.90	0	9,603	0.00%
2019/08/22	36	79.58	5	78.70	77.90	31	9,722	0.32%
2019/08/21	5	80.04	6	79.90	79.30	-1	9,935	-0.01%
2019/08/20	20	81.55	2	81.40	80.10	18	10,200	0.18%
2019/08/19	18	81.54	24	81.88	81.20	-6	10,388	-0.06%
2019/08/16	7	78.54	3	78.50	78.00	4	10,583	0.04%
2019/08/15	9	77.87	4	78.10	77.60	5	10,991	0.05%
2019/08/14	7	81.64	4	81.95	80.90	3	11,107	0.03%
2019/08/13	6	81.30	25	81.02	81.00	-19	11,418	-0.17%
2019/08/12	10	79.78	28	80.31	81.50	-18	11,962	-0.15%
2019/08/08	32	80.17	231	80.12	80.20	-199	12,172	-1.63%	大賣/鉅額交易
2019/08/07	88	81.70	34	80.06	80.50	54	12,557	0.43%
2019/08/06	12	80.32	16	80.31	82.30	-4	13,207	-0.03%
2019/08/05	2	81.20	20	81.66	80.50	-18	13,657	-0.13%
2019/08/02	59	82.05	61	82.44	81.60	-2	14,366	-0.01%
2019/08/01	11	85.79	9	85.91	85.50	2	14,369	0.01%
2019/07/31	6	83.32	8	84.73	86.00	-2	14,460	-0.01%
2019/07/30	32	82.36	61	82.86	83.50	-29	14,407	-0.20%
2019/07/29	5	87.80	2	86.45	86.30	3	14,303	0.02%
2019/07/26	0	0.00	3	87.93	88.00	-3	14,319	-0.02%
2019/07/25	25	87.91	18	87.84	88.40	7	14,315	0.05%
2019/07/24	26	87.27	27.5	87.45	86.90	-1.5	14,296	-0.01%
2019/07/23	11	86.70	13	86.61	86.90	-2	14,345	-0.01%
2019/07/22	17	88.22	14	88.47	88.10	3	14,336	0.02%
2019/07/19	11.5	87.94	13	87.86	88.00	-1.5	14,327	-0.01%
2019/07/18	15	88.97	24	88.37	86.80	-9	14,457	-0.06%
2019/07/17	13	89.89	44	89.84	89.90	-31	14,406	-0.22%
2019/07/16	15	89.95	11	90.36	90.40	4	14,443	0.03%
2019/07/15	11	89.30	6	88.80	89.90	5	14,399	0.03%
2019/07/12	18	88.71	15	88.83	87.90	3	14,471	0.02%
2019/07/11	21	87.50	7.7	87.57	87.30	13.3	14,373	0.09%
2019/07/10	6	86.30	7	86.41	86.70	-1	14,320	-0.01%
2019/07/09	33	85.93	32	86.35	85.70	1	14,289	0.01%
2019/07/08	24	87.63	27	87.56	87.50	-3	14,264	-0.02%
2019/07/05	13	86.51	16	86.69	87.30	-3	14,345	-0.02%
2019/07/04	11	85.43	11	85.69	85.80	0	14,340	0.00%
2019/07/03	14	86.59	6	86.45	85.90	8	14,760	0.05%
2019/07/02	61	86.31	46	86.71	87.60	15	14,660	0.10%
2019/07/01	12	85.28	19	84.69	85.90	-7	14,475	-0.05%
2019/06/28	2	80.60	5	81.36	81.60	-3	14,182	-0.02%
2019/06/27	156	79.89	145	80.68	80.50	11	14,223	0.08%	大買/大賣/
2019/06/26	67	79.23	78	79.69	81.40	-11	13,871	-0.08%
2019/06/25	105	81.84	88	81.85	80.40	17	13,831	0.12%	大買/
2019/06/24	4	83.00	18	82.84	83.00	-14	13,652	-0.10%
2019/06/21	18	81.55	18	81.87	81.60	0	13,619	0.00%
2019/06/20	8	83.23	11	83.40	82.70	-3	13,550	-0.02%
2019/06/19	69	82.36	45	82.17	82.50	24	13,490	0.18%
2019/06/18	44	83.64	75	81.86	81.70	-31	13,372	-0.23%
2019/06/17	60	83.30	61	83.40	84.20	-1	13,326	-0.01%
2019/06/14	61	82.74	52	82.71	82.10	9	13,108	0.07%
2019/06/13	20	79.86	34	79.95	81.50	-14	12,776	-0.11%
2019/06/12	49	79.44	41	79.65	78.80	8	12,622	0.06%
2019/06/11	42.1	77.46	49	78.00	78.60	-7	12,490	-0.06%
2019/06/10	48	75.79	58	76.31	76.80	-10	12,428	-0.08%
2019/06/06	85	75.15	78	75.01	74.50	7	12,369	0.06%
2019/06/05	15	79.24	19	79.40	77.90	-4	12,215	-0.03%
2019/06/04	21	77.57	18	77.48	78.20	3	12,311	0.02%
2019/06/03	9	77.48	52	77.84	77.50	-43	12,334	-0.35%
2019/05/31	32	77.94	51	78.18	78.90	-19	12,294	-0.15%
2019/05/30	42	77.50	34	77.70	77.30	8	12,162	0.07%
2019/05/29	25	77.31	19	77.56	77.20	6	12,097	0.05%
2019/05/28	68	79.00	82	79.18	78.20	-14	12,127	-0.12%
2019/05/27	65	81.83	46	82.07	81.10	19	12,125	0.16%
2019/05/24	60	81.07	68	81.14	80.90	-8	11,956	-0.07%
2019/05/23	66	79.45	42	79.22	81.20	24	11,812	0.20%
2019/05/22	61	81.29	61	81.49	79.10	0	11,547	0.00%
2019/05/21	21	77.39	33	77.61	78.90	-12	11,219	-0.11%
2019/05/20	31	78.25	44.3	77.85	77.00	-13.3	11,084	-0.12%
2019/05/17	44	80.42	43	80.64	80.10	1	10,837	0.01%
2019/05/16	102	78.38	148	77.98	78.10	-46	10,412	-0.44%	大買/大賣/
2019/05/15	88	78.75	56	78.86	78.10	32	10,471	0.31%
2019/05/14	205	77.20	154	77.81	78.00	51	10,559	0.48%	大買/大賣/
2019/05/13	89	73.67	85.1	74.03	75.70	4	10,001	0.04%
2019/05/10	185.3	72.01	193	72.25	72.80	-7.7	9,585	-0.08%	大買/大賣/
2019/05/09	35	69.12	39	69.27	68.20	-4	8,933	-0.04%
2019/05/08	39	68.52	39	68.96	69.30	0	8,874	0.00%
2019/05/07	6	67.83	7	67.84	67.70	-1	8,904	-0.01%
2019/05/06	3	66.97	1	66.80	67.30	2	9,224	0.02%
2019/05/03	19	68.68	23	68.72	68.20	-4	9,229	-0.04%
2019/05/02	4	67.30	1	67.40	67.30	3	9,228	0.03%
2019/04/30	30	66.32	26	66.24	66.80	4	9,352	0.04%
2019/04/29	40	67.73	39	67.86	67.00	1	9,419	0.01%
2019/04/26	43	70.36	41	70.49	69.50	2	9,474	0.02%
2019/04/25	3	70.20	14	70.42	71.20	-11	9,531	-0.12%
2019/04/24	25	71.13	16	71.94	70.30	9	9,697	0.09%
2019/04/23	2	69.90	1	70.60	70.00	1	9,679	0.01%
2019/04/22	27	71.60	27	71.94	70.50	0	9,950	0.00%
2019/04/19	12	69.53	9	69.57	70.60	3	9,991	0.03%
2019/04/18	51	70.76	36	70.89	68.60	15	10,232	0.15%
2019/04/17	5	69.68	0	0.00	69.10	5	10,246	0.05%
2019/04/16	26	68.65	32	68.76	69.30	-6	10,261	-0.06%
2019/04/15	14	68.46	13	68.55	68.30	1	10,465	0.01%
2019/04/12	33	67.76	32	67.97	67.70	1	10,741	0.01%
2019/04/11	71	69.66	66	69.79	68.80	5	10,854	0.05%
2019/04/10	18	71.18	16	71.16	71.40	2	10,908	0.02%
2019/04/09	122	72.38	121	72.50	71.80	1	10,984	0.01%	大買/大賣/
2019/04/08	2	68.55	3	68.57	68.60	-1	10,831	-0.01%
2019/04/03	7	67.94	5	68.00	67.80	2	10,997	0.02%
2019/04/02	0	0.00	6	68.80	68.40	-6	11,241	-0.05%
2019/04/01	65	69.03	59	69.22	68.20	6	11,713	0.05%
2019/03/29	5	66.50	1	67.10	67.40	4	11,658	0.03%
2019/03/28	17	67.69	17	67.81	66.60	0	12,023	0.00%
2019/03/27	1	66.80	0	0.00	66.90	1	12,525	0.01%
2019/03/26	2	66.95	20.1	67.00	67.70	-18.1	12,713	-0.14%
2019/03/25	1	66.70	3	66.67	66.60	-2	12,950	-0.02%
2019/03/22	0	0.00	4	68.00	68.20	-4	13,122	-0.03%
2019/03/21	0	0.00	9	68.26	68.40	-9	13,349	-0.07%
2019/03/20	14	67.83	12	67.96	67.80	2	13,583	0.01%
2019/03/19	8	66.40	4	66.68	66.80	4	13,849	0.03%
2019/03/18	8	65.40	8	65.35	65.70	0	13,975	0.00%
2019/03/15	5	65.26	4	65.40	64.80	1	14,310	0.01%
2019/03/14	11	64.68	8	64.80	64.30	3	14,582	0.02%
2019/03/13	14	65.46	12	65.40	65.70	2	14,874	0.01%
2019/03/12	1	67.00	2	66.25	66.00	-1	15,052	-0.01%
2019/03/11	2	65.80	0	0.00	65.90	2	15,288	0.01%
2019/03/08	225	66.15	208	66.28	65.10	17	15,954	0.11%	大買/大賣/
2019/03/07	41	69.25	39	69.38	67.90	2	16,140	0.01%
2019/03/06	10	71.38	20	71.31	70.30	-10	16,581	-0.06%
2019/03/05	17	69.82	8	70.11	70.60	9	17,126	0.05%
2019/03/04	11	70.94	23	71.12	70.50	-12	17,429	-0.07%
2019/02/27	25	71.80	13	71.67	71.40	12	17,569	0.07%
2019/02/26	47	72.33	54	72.41	72.60	-7	17,810	-0.04%
2019/02/25	56	69.28	50	69.40	69.80	6	17,952	0.03%
2019/02/22	7	71.51	10	71.55	70.10	-3	18,343	-0.02%
2019/02/21	14	70.66	14	70.88	71.20	0	18,311	0.00%
2019/02/20	2	71.35	5	73.38	71.10	-3	18,314	-0.02%
2019/02/19	37	70.88	28	70.91	72.00	9	18,362	0.05%
2019/02/18	15	71.84	16	71.93	70.80	-1	18,472	-0.01%
2019/02/15	14	71.99	17	71.80	70.50	-3	18,677	-0.02%
2019/02/14	91	73.81	85	73.98	72.80	6	18,739	0.03%
2019/02/13	144	71.51	164	71.81	74.30	-20	18,546	-0.11%	大買/大賣/
2019/02/12	20	67.41	17	67.58	67.60	3	18,191	0.02%
2019/02/11	23	65.78	25	65.80	65.60	-2	18,539	-0.01%
2019/01/30	8	65.86	7	65.94	64.50	1	18,765	0.01%
2019/01/29	2	64.70	2	64.80	65.20	0	18,788	0.00%
2019/01/28	24	64.96	19	65.05	65.50	5	18,875	0.03%
2019/01/25	176	65.33	179	65.25	64.40	-3	19,217	-0.02%	大買/大賣/
2019/01/24	16	63.08	21	62.87	62.50	-5	19,111	-0.03%
2019/01/23	19	62.06	22	62.28	63.10	-3	19,101	-0.02%
2019/01/22	29	63.40	20	63.77	62.00	9	19,326	0.05%
2019/01/21	18	63.83	19	64.04	63.70	-1	19,436	-0.01%
2019/01/18	59	63.24	58	63.12	64.30	1	19,565	0.01%
2019/01/17	0	0.00	5	65.40	63.60	-5	19,619	-0.03%
2019/01/16	9	64.03	8	64.15	64.90	1	19,722	0.01%
2019/01/15	28	61.49	23	61.61	62.90	5	19,591	0.03%
2019/01/14	82	61.12	92	61.21	61.40	-10	19,557	-0.05%
2019/01/11	30	64.25	31	64.23	63.30	-1	19,391	-0.01%
2019/01/10	42	64.75	35	64.81	64.00	7	19,377	0.04%
2019/01/09	4	63.40	26	62.99	62.60	-22	19,169	-0.11%
2019/01/08	24	62.88	21	63.07	62.50	3	19,230	0.02%
2019/01/07	49	63.71	30	63.83	63.20	19	19,279	0.10%
2019/01/04	85	60.20	86	60.32	62.90	-1	19,258	-0.01%
2019/01/03	46	62.42	47	62.53	61.60	-1	19,106	-0.01%
2019/01/02	59	62.06	65	62.14	62.80	-6	19,093	-0.03%
2018/12/28	38	61.10	48	61.34	61.20	-10	19,120	-0.05%
2018/12/27	149	61.96	145	62.03	61.20	4	19,189	0.02%	大買/大賣/
2018/12/26	6	60.07	5	58.98	58.50	1	18,918	0.01%
2018/12/25	46	57.57	40	57.62	60.80	6	18,881	0.03%
2018/12/24	163	60.61	140	60.79	60.00	23	18,659	0.12%	大買/大賣/
2018/12/22	11	61.31	32	62.83	63.50	-21	18,227	-0.12%
2018/12/21	155	61.46	174	61.71	63.40	-19	18,292	-0.10%	大買/大賣/
2018/12/20	274	64.44	234	64.56	61.70	40	18,034	0.22%	大買/大賣/
2018/12/19	35	69.81	38	69.91	68.50	-3	17,677	-0.02%
2018/12/18	78	70.75	88	70.61	70.00	-10	18,106	-0.06%
2018/12/17	60	69.81	49	70.11	71.00	11	18,198	0.06%
2018/12/14	40	67.22	37	67.16	69.20	3	18,092	0.02%
2018/12/13	40	69.86	42	69.54	69.80	-2	17,965	-0.01%
2018/12/12	162	70.51	145	70.79	69.30	17	17,838	0.10%	大買/大賣/
2018/12/11	105	69.61	110	69.88	68.60	-5	17,780	-0.03%	大買/大賣/
2018/12/10	151	70.14	144	70.30	69.60	7	17,754	0.04%	大買/大賣/
2018/12/07	75	74.44	80	74.79	72.70	-5	17,516	-0.03%
2018/12/06	96	74.19	97	74.63	74.10	-1	17,515	-0.01%
2018/12/05	54	78.04	25	78.64	78.00	29	17,395	0.17%
2018/12/04	61	82.90	66	83.00	82.10	-5	17,367	-0.03%
2018/12/03	169	86.60	160	87.00	85.20	9	17,253	0.05%	大買/大賣/
2018/11/30	51	84.70	33	84.75	84.50	18	16,574	0.11%
2018/11/29	107	83.57	122	84.17	85.80	-15	16,135	-0.09%	大買/大賣/
2018/11/28	338	80.44	372	80.35	79.90	-34	15,623	-0.22%	大買/大賣/
2018/11/27	115	75.59	91	75.66	76.00	24	15,145	0.16%	大買/
2018/11/26	38	73.53	36	73.80	73.50	2	14,850	0.01%
2018/11/23	78	74.16	77	74.19	72.00	1	14,732	0.01%
2018/11/22	74	75.38	60	75.64	72.80	14	14,384	0.10%
2018/11/21	121	74.57	128	74.93	77.50	-7	13,991	-0.05%	大買/大賣/
2018/11/20	3	70.00	0	0.00	70.50	3	13,555	0.02%
2018/11/19	7	69.46	5	69.50	70.10	2	13,594	0.01%
2018/11/16	45	70.10	44	70.23	69.00	1	13,591	0.01%
2018/11/15	56	68.87	56	69.11	70.00	0	13,639	0.00%
2018/11/14	27	70.25	25	70.38	68.00	2	13,554	0.01%
2018/11/13	44	68.40	45	68.54	71.50	-1	13,511	-0.01%
2018/11/12	20	68.26	16	68.83	69.00	4	13,388	0.03%
2018/11/09	4	67.28	5	66.96	67.50	-1	13,312	-0.01%
2018/11/08	136	70.26	135	70.34	66.20	1	13,209	0.01%	大買/大賣/
2018/11/07	58	66.50	64	66.85	69.80	-6	12,822	-0.05%
2018/11/06	9	66.04	3	64.40	63.50	6	12,780	0.05%
2018/11/05	14	66.09	15	66.13	67.40	-1	12,809	-0.01%
2018/11/02	192	66.08	195	66.30	66.40	-3	12,814	-0.02%	大買/大賣/
2018/11/01	78	61.75	82	62.05	63.30	-4	12,502	-0.03%
2018/10/31	3	57.60	2	57.60	57.60	1	12,443	0.01%
2018/10/30	81	51.72	92	51.83	52.40	-11	12,483	-0.09%
2018/10/29	51	50.54	46	50.35	51.80	5	12,405	0.04%
2018/10/26	43	49.11	40	49.43	47.10	3	12,467	0.02%
2018/10/25	39	51.35	34	51.51	50.40	5	12,546	0.04%
2018/10/24	37	56.33	36	56.50	56.00	1	12,412	0.01%
2018/10/23	4	60.00	5	58.30	58.30	-1	12,263	-0.01%
2018/10/22	16	61.58	16	61.95	61.90	0	12,230	0.00%
2018/10/19	10	62.34	9	62.47	61.80	1	12,158	0.01%
2018/10/18	47	66.15	49	66.23	65.30	-2	12,057	-0.02%
2018/10/17	11	65.20	14	65.44	65.20	-3	11,952	-0.03%
2018/10/16	273	65.25	268	65.36	64.00	5	11,921	0.04%	大買/大賣/
2018/10/15	5	63.72	3	63.50	63.10	2	11,781	0.02%
2018/10/12	29	62.98	26	63.20	64.10	3	11,722	0.03%
2018/10/11	48	63.92	43	64.03	63.50	5	11,552	0.04%
2018/10/09	56	69.53	57	69.69	70.50	-1	11,443	-0.01%
2018/10/08	57	67.27	56	67.44	68.00	1	11,287	0.01%
2018/10/05	31	72.01	23	72.37	70.00	8	11,098	0.07%
2018/10/04	23	74.98	20	75.34	75.80	3	10,937	0.03%
2018/10/03	68	75.50	67	75.79	74.90	1	10,944	0.01%
2018/10/02	3	79.30	4	78.80	78.50	-1	10,874	-0.01%
2018/10/01	14	79.74	14	80.05	79.90	0	10,996	0.00%
2018/09/28	37	78.74	38	78.71	78.40	-1	11,180	-0.01%
2018/09/27	11	78.96	12	78.08	77.30	-1	11,181	-0.01%
2018/09/26	89	77.45	88	77.64	79.50	1	11,262	0.01%
2018/09/25	336	81.38	338	81.35	78.10	-2	11,179	-0.02%	大買/大賣/
2018/09/21	45	79.43	47	80.18	81.50	-2	10,708	-0.02%
2018/09/20	18	74.46	17	74.42	74.60	1	10,431	0.01%
2018/09/19	27	76.39	24	75.28	74.30	3	10,444	0.03%
2018/09/18	20	72.13	20	72.80	73.90	0	10,448	0.00%
2018/09/17	28	73.75	27	74.24	74.70	1	10,570	0.01%
2018/09/14	29	68.78	36	69.56	72.10	-7	10,320	-0.07%
2018/09/13	69	66.04	71	66.12	65.60	-2	10,254	-0.02%
2018/09/12	63	65.47	52	65.53	64.40	11	10,255	0.11%
2018/09/11	21	69.06	23	69.60	69.50	-2	10,055	-0.02%
2018/09/10	105	71.14	87	71.23	69.50	18	9,872	0.18%	大買/
2018/09/07	14	82.44	11	82.88	77.20	3	9,740	0.03%
2018/09/06	1	84.40	3	85.07	85.00	-2	9,688	-0.02%
2018/09/05	2	84.45	3	84.47	84.30	-1	9,854	-0.01%
2018/09/04	2	83.90	1	84.60	84.40	1	10,053	0.01%
2018/09/03	25	83.86	21	84.54	83.80	4	10,218	0.04%
2018/08/31	23	86.54	4	87.23	88.00	19	10,583	0.18%
2018/08/30	20	89.07	20	88.89	87.50	0	10,763	0.00%
2018/08/29	23	87.01	40	86.74	87.40	-17	11,085	-0.15%
2018/08/28	10	88.34	5	87.48	87.40	5	11,507	0.04%
2018/08/27	12	87.93	14	88.01	88.20	-2	11,612	-0.02%
2018/08/24	12	84.17	10	84.37	84.50	2	11,737	0.02%
2018/08/23	4	86.15	4	85.78	85.20	0	12,123	0.00%
2018/08/22	162	84.07	162	84.28	87.30	0	12,328	0.00%	大買/大賣/
2018/08/21	17	86.01	20	86.11	86.60	-3	12,292	-0.02%
2018/08/20	132	84.81	131	85.04	84.20	1	12,374	0.01%	大買/大賣/
2018/08/17	5	91.58	4	91.28	90.20	1	12,304	0.01%
2018/08/16	2	91.85	4	92.35	92.80	-2	12,390	-0.02%
2018/08/15	7	91.19	7	91.16	90.30	0	12,514	0.00%
2018/08/14	17	89.38	19	89.03	91.50	-2	12,602	-0.02%
2018/08/13	35	87.57	38	88.51	88.40	-3	12,638	-0.02%
2018/08/10	13	96.35	12	94.73	93.00	1	12,649	0.01%
2018/08/09	11	97.05	11	96.94	96.10	0	12,911	0.00%
2018/08/08	46	97.98	41	97.71	95.60	5	13,595	0.04%
2018/08/07	4	100.23	5	102.40	102.50	-1	13,996	-0.01%
2018/08/06	8	98.55	9	98.82	99.50	-1	14,580	-0.01%
2018/08/03	47	95.69	46	95.81	97.00	1	15,125	0.01%
2018/08/02	29	93.31	26	93.67	92.00	3	15,089	0.02%
2018/08/01	40	99.39	35	99.49	99.20	5	15,010	0.03%
2018/07/31	1	107.50	1	106.50	105.00	0	15,036	0.00%
2018/07/30	0	0.00	2	108.75	107.00	-2	15,173	-0.01%
2018/07/27	0	0.00	1	108.50	113.00	-1	15,325	-0.01%
2018/07/26	1	113.00	1	110.00	110.00	0	15,574	0.00%
2018/07/25	1	112.50	0.4	123.00	113.00	0.6	15,812	0.00%
2018/07/24	2	108.75	2	109.50	112.00	0	15,928	0.00%
2018/07/20	11.1	114.05	9	114.83	115.00	2.1	16,295	0.01%
2018/07/19	4	114.88	5	115.60	115.50	-1	16,418	-0.01%
2018/07/18	1	116.00	1	111.50	109.50	0	16,549	0.00%
2018/07/17	0.4	115.00	2	116.00	115.00	-1.6	16,632	-0.01%
2018/07/16	0	0.00	1.3	115.62	116.50	-1.3	16,937	-0.01%
2018/07/13	0	0.00	1	117.00	114.50	-1	17,483	-0.01%
2018/07/12	0	0.00	2	114.00	116.00	-2	17,768	-0.01%
2018/07/11	4	113.13	4	113.00	113.00	0	18,121	0.00%
2018/07/10	4	115.63	3	116.17	115.00	1	18,706	0.01%
2018/07/09	12	115.79	11	114.82	114.00	1	19,373	0.01%
2018/07/06	4	113.63	8.1	115.76	117.50	-4.1	19,510	-0.02%
2018/07/05	2	108.25	4	110.00	107.00	-2	19,568	-0.01%
2018/07/04	6	107.50	6	107.17	107.00	0	19,769	0.00%
2018/07/03	5	116.40	3	116.00	115.50	2	20,025	0.01%
2018/07/02	1.3	115.88	0.1	115.50	115.50	1.2	20,029	0.01%
2018/06/29	0	0.00	2	123.75	123.00	-2	19,974	-0.01%
2018/06/28	7	126.00	5	126.50	123.00	2	20,003	0.01%
2018/06/27	2	126.75	3	126.67	128.00	-1	20,283	0.00%
2018/06/26	2	126.00	5.4	129.54	125.00	-3.4	20,572	-0.02%
2018/06/25	0	0.00	1	123.00	127.00	-1	20,422	0.00%
2018/06/22	0	0.00	1	124.50	124.00	-1	20,571	0.00%
2018/06/21	5	127.80	5	127.50	129.00	0	20,592	0.00%
2018/06/20	8	122.31	8	122.69	123.00	0	20,819	0.00%
2018/06/19	2.1	125.38	1.1	123.91	124.00	1	21,083	0.00%
2018/06/15	1	128.50	1	128.00	128.00	0	21,343	0.00%
2018/06/14	8	127.06	6	127.42	127.50	2	21,757	0.01%
2018/06/13	5	127.40	4	127.25	127.50	1	22,584	0.00%
2018/06/12	1.1	127.06	5.1	127.80	128.00	-4	22,755	-0.02%
2018/06/11	5	125.20	9	123.94	125.50	-4	22,574	-0.02%
2018/06/08	55.3	117.64	65	115.95	120.50	-9.7	22,440	-0.04%
2018/06/07	7.1	125.71	7.1	125.71	125.00	0	22,077	0.00%
2018/06/06	14.1	125.87	23	123.43	128.00	-8.9	22,058	-0.04%
2018/06/05	20	129.93	15	129.33	122.50	5	21,956	0.02%
2018/06/04	5	137.10	13	135.92	136.00	-8	21,514	-0.04%
2018/06/01	15	138.17	18.2	137.62	137.00	-3.2	21,474	-0.01%
2018/05/31	17	146.44	32	145.13	141.00	-15	21,435	-0.07%
2018/05/30	19.1	144.23	14	143.57	143.00	5.1	20,992	0.02%
2018/05/29	13	145.31	20	144.25	143.00	-7	20,769	-0.03%
2018/05/28	10	143.50	9	142.56	142.00	1	20,607	0.00%
2018/05/25	4	140.50	1	141.00	140.00	3	20,488	0.01%
2018/05/24	1	138.50	0	0.00	138.00	1	20,424	0.00%
2018/05/23	5.2	139.79	5	137.20	137.00	0.2	20,377	0.00%
2018/05/22	9	139.83	8	140.50	136.50	1	20,225	0.00%
2018/05/21	6	139.00	8	138.82	141.00	-2	20,225	-0.01%
2018/05/18	16	138.75	7	138.93	139.00	9	20,217	0.04%
2018/05/17	11	138.91	9	137.61	136.50	2	20,166	0.01%
2018/05/16	67.3	145.94	29	146.38	141.50	38.3	20,054	0.19%
2018/05/15	63.5	146.28	61	144.94	141.00	2.5	19,651	0.01%
2018/05/14	59.1	146.80	78.1	148.37	151.00	-19	19,438	-0.10%
2018/05/11	27	139.81	43	139.45	137.50	-16	18,840	-0.08%
2018/05/10	13	131.77	16	130.72	135.50	-3	18,366	-0.02%
2018/05/09	14	133.18	5.1	130.80	131.00	9	18,655	0.05%
2018/05/08	21	134.00	26	133.90	132.00	-5	18,633	-0.03%
2018/05/07	14	130.89	10	129.95	131.00	4	18,638	0.02%
2018/05/04	9	128.17	4	127.00	127.00	5	18,647	0.03%
2018/05/03	17	134.29	14	133.79	130.50	3	19,036	0.02%
2018/05/02	11	133.05	14	134.25	134.50	-3	19,101	-0.02%
2018/04/30	9	130.33	7	129.64	129.00	2	19,276	0.01%
2018/04/27	14	133.07	6	132.25	131.00	8	19,738	0.04%
2018/04/26	7.2	128.14	7	128.71	128.50	0.2	20,196	0.00%
2018/04/25	6	123.08	12	124.29	124.00	-6	20,437	-0.03%
2018/04/24	5	123.00	7	120.50	120.50	-2	20,453	-0.01%
2018/04/23	14.5	132.31	9	130.44	128.00	5.5	20,274	0.03%
2018/04/20	40	135.00	42	135.15	133.00	-2	20,187	-0.01%
2018/04/19	30	138.53	33	139.33	138.50	-3	19,928	-0.02%
2018/04/18	36	132.06	29	131.38	133.00	7	19,375	0.04%
2018/04/17	64	133.27	46	132.88	127.50	18	19,068	0.09%
2018/04/16	60.1	132.10	51.6	137.28	139.00	8.5	18,751	0.05%
2018/04/13	40.1	126.22	36.1	128.59	130.00	4	18,183	0.02%
2018/04/12	10.1	117.67	7.1	119.85	120.00	3	17,461	0.02%
2018/04/11	19	118.95	15	118.97	116.50	4	17,297	0.02%
2018/04/10	11	116.73	13	116.08	115.50	-2	17,082	-0.01%
2018/04/09	17.1	111.82	13.1	112.48	115.50	4	17,027	0.02%
2018/04/03	10	106.40	8	105.81	105.50	2	16,574	0.01%
2018/04/02	2	106.25	3	105.00	105.00	-1	16,475	-0.01%
2018/03/31	4	106.63	1	106.50	106.50	3	16,428	0.02%
2018/03/30	5	108.80	10	108.25	107.50	-5	16,426	-0.03%
2018/03/29	12	108.46	24	108.83	107.50	-12	16,147	-0.07%
2018/03/28	2	101.50	15	102.00	102.00	-13	15,663	-0.08%
2018/03/27	3	103.50	6	104.67	104.50	-3	15,543	-0.02%
2018/03/26	1	100.50	5	100.50	100.50	-4	15,389	-0.03%
2018/03/23	22	100.19	75	98.89	99.10	-53	15,300	-0.35%
2018/03/22	52	108.88	21.5	107.96	105.50	30.5	14,998	0.20%
2018/03/21	63	108.90	71.1	108.01	107.00	-8.1	14,641	-0.06%
2018/03/20	96.1	109.41	13.2	109.14	111.00	82.9	14,362	0.58%
2018/03/19	82.2	105.20	85	106.39	105.50	-2.8	13,950	-0.02%
2018/03/16	88	98.37	105	98.75	98.80	-17	13,064	-0.13%	大賣/
2018/03/15	4	95.65	8	96.05	96.10	-4	12,772	-0.03%
2018/03/14	17	95.49	13	95.50	95.80	4	12,853	0.03%
2018/03/13	32	98.11	34	97.92	97.20	-2	13,013	-0.02%
2018/03/12	82	98.19	85	98.07	97.30	-3	13,020	-0.02%
2018/03/09	79	94.79	85	95.34	95.60	-6	12,930	-0.05%
2018/03/08	1	92.00	3	92.03	91.80	-2	12,835	-0.02%
2018/03/07	15	91.85	18	91.81	90.90	-3	12,893	-0.02%
2018/03/06	42	90.77	35	91.21	91.50	7	13,000	0.05%
2018/03/05	32	88.05	12	87.96	87.50	20	13,032	0.15%
2018/03/02	4	88.05	2	88.50	88.90	2	13,097	0.02%
2018/03/01	9	89.28	2	89.10	89.10	7	13,126	0.05%
2018/02/27	5	90.66	3	90.03	89.80	2	13,196	0.02%
2018/02/26	7	92.74	5	91.22	90.80	2	13,182	0.02%
2018/02/23	6	95.37	8	93.84	92.30	-2	13,170	-0.02%
2018/02/22	15	93.41	11	93.19	93.60	4	13,360	0.03%
2018/02/21	8	93.01	7	93.54	93.80	1	13,935	0.01%
2018/02/12	7	88.66	9	88.36	88.00	-2	13,860	-0.01%
2018/02/09	79	89.35	77	89.62	89.00	2	13,859	0.01%
2018/02/08	30	92.70	24	91.78	93.70	6	13,774	0.04%
2018/02/07	93	98.54	94	98.68	96.10	-1	13,596	-0.01%
2018/02/06	32	94.48	29	93.87	92.50	3	13,462	0.02%
2018/02/05	31	97.08	29	97.88	101.50	2	13,530	0.01%
2018/02/02	13	100.00	9	99.98	99.90	4	13,821	0.03%
2018/02/01	28	104.59	66	103.33	102.00	-38	13,956	-0.27%
2018/01/31	10	99.34	10	99.81	101.50	0	13,751	0.00%
2018/01/30	14	100.42	15	100.49	100.50	-1	13,742	-0.01%
2018/01/29	40	97.85	31	96.66	99.50	9	13,513	0.07%
2018/01/26	59	99.56	44	98.51	94.40	15	13,519	0.11%
2018/01/25	56	99.10	54	98.78	100.00	2	13,241	0.02%
2018/01/24	34	99.42	51	99.10	99.00	-17	13,005	-0.13%
2018/01/23	82	97.74	72	97.73	97.50	10	12,675	0.08%
2018/01/22	78	94.09	94.1	94.67	97.60	-16.1	12,323	-0.13%
2018/01/19	124	86.48	86	87.24	88.80	38	12,166	0.31%	大買/
2018/01/18	4	84.35	6	83.85	83.70	-2	11,858	-0.02%
2018/01/17	4	81.30	14	81.29	81.40	-10	12,138	-0.08%
2018/01/16	5	81.98	15	81.61	81.50	-10	12,388	-0.08%
2018/01/15	14	81.35	17	81.59	81.90	-3	12,650	-0.02%
2018/01/12	2	80.70	3	79.90	80.00	-1	13,230	-0.01%
2018/01/11	6	78.85	7	79.34	79.10	-1	13,565	-0.01%
2018/01/10	17	81.16	50	80.14	79.00	-33	13,939	-0.24%
2018/01/09	4	82.85	4.1	81.86	81.50	-0.1	14,253	0.00%
2018/01/08	1	81.70	0	0.00	81.20	1	14,810	0.01%
2018/01/05	28	82.81	12	82.73	81.70	16	15,666	0.10%
2018/01/04	24	81.55	8.1	81.39	81.40	16	16,200	0.10%
2018/01/03	41	80.41	34	81.22	81.60	7	16,207	0.04%
2018/01/02	1	76.60	1	76.30	76.30	0	16,057	0.00%