中美晶 (5483)-元大-南京券商分點個股進出

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
192.5
漲跌
▼3.5
漲幅
-1.79%
成交量
4,499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－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	193.00	0	198.00	192.50	1	7,644	0.01%
2024/05/02	4.1	194.62	0	0.00	196.00	4.1	7,677	0.05%
2024/04/30	1	193.50	0.1	196.50	195.50	0.9	7,715	0.01%
2024/04/29	0.6	194.00	0	194.00	194.50	0.6	7,770	0.01%
2024/04/26	0.5	194.00	1	193.00	192.50	-0.5	7,809	-0.01%
2024/04/25	0.1	192.79	0	0.00	191.50	0.1	7,832	0.00%
2024/04/24	1	195.00	0	0.00	194.00	1	7,903	0.01%
2024/04/23	0	189.50	5	188.70	188.50	-5	7,969	-0.06%
2024/04/22	2	188.28	2	191.00	188.50	0	8,055	0.00%
2024/04/19	1.2	193.92	8.3	195.42	192.00	-7.1	8,008	-0.09%
2024/04/18	6.1	199.17	4	198.50	199.50	2	7,978	0.03%
2024/04/17	1.1	203.95	0	0.00	202.00	1.1	8,054	0.01%
2024/04/16	4.4	199.42	4.7	200.18	199.00	-0.3	8,071	0.00%
2024/04/15	2	208.25	3.2	208.79	208.50	-1.2	7,963	-0.02%
2024/04/12	2.2	211.00	8	212.50	211.50	-5.9	7,933	-0.07%
2024/04/11	0.5	209.98	1	209.50	210.00	-0.5	7,977	-0.01%
2024/04/10	2.1	211.60	1	211.52	211.00	1.1	8,052	0.01%
2024/04/09	0.9	211.24	1	210.00	210.50	-0.2	8,170	0.00%
2024/04/08	5	208.00	0	0.00	210.50	5	8,228	0.06%
2024/04/02	1	210.00	17	210.53	209.50	-16	8,294	-0.19%
2024/04/01	1.1	209.51	0	0.00	208.00	1.1	8,371	0.01%
2024/03/29	6.1	214.24	2.7	214.70	214.50	3.4	8,349	0.04%
2024/03/28	4.3	217.60	3	213.67	215.00	1.3	8,105	0.02%
2024/03/27	2	215.75	25.1	213.32	223.50	-23.1	7,891	-0.29%
2024/03/26	14.1	217.80	1	215.79	214.00	13.1	7,710	0.17%
2024/03/25	13.9	222.89	2	221.51	220.00	11.8	7,706	0.15%
2024/03/22	22.7	227.14	7.2	223.64	224.00	15.6	7,788	0.20%
2024/03/21	27.7	233.92	13.3	232.63	232.50	14.4	7,772	0.19%
2024/03/20	36.8	237.32	23.2	237.31	240.00	13.5	7,614	0.18%
2024/03/19	15.5	219.19	37	222.57	226.00	-21.5	7,048	-0.31%
2024/03/18	4	205.75	0	0.00	207.50	4	6,610	0.06%
2024/03/15	4	208.25	0	0.00	207.50	4	6,664	0.06%
2024/03/14	5.5	212.55	5	211.60	208.50	0.5	6,596	0.01%
2024/03/13	13	219.54	7	218.93	215.50	6	6,432	0.09%
2024/03/12	3	213.67	3	209.21	214.50	0	6,260	0.00%
2024/03/11	4.2	209.13	50	210.30	209.00	-45.8	6,205	-0.74%
2024/03/08	58.5	212.66	45.6	213.61	209.00	12.9	6,145	0.21%
2024/03/07	2.3	200.83	23.4	199.34	200.50	-21.1	5,714	-0.37%
2024/03/06	0	0.00	1	196.00	197.00	-1	5,628	-0.02%
2024/03/05	0	195.00	12.3	195.88	197.00	-12.3	5,650	-0.22%
2024/03/04	16.2	193.25	1	193.50	193.50	15.2	5,690	0.27%
2024/03/01	3	190.67	9	187.72	189.50	-6	5,804	-0.10%
2024/02/29	1	186.00	21	186.64	185.50	-20	5,752	-0.35%
2024/02/27	1	186.00	35	190.50	186.00	-34	5,798	-0.59%
2024/02/26	0.2	188.50	0	0.00	188.00	0.2	5,791	0.00%
2024/02/23	70.5	189.23	1	187.00	187.00	69.5	5,808	1.20%
2024/02/22	1	189.00	4	188.50	188.50	-3	5,836	-0.05%
2024/02/20	0.3	185.50	0	0.00	186.00	0.3	5,879	0.00%
2024/02/16	4.2	182.60	0	0.00	184.00	4.2	5,919	0.07%
2024/02/15	3.3	184.98	1	183.50	184.00	2.3	5,927	0.04%
2024/02/05	0	0.00	0.1	191.00	192.00	-0.1	5,864	0.00%
2024/02/02	1	191.00	0	0.00	191.00	1	5,886	0.02%
2024/01/31	1	192.50	0	0.00	192.00	1	5,965	0.02%
2024/01/29	11.3	192.14	1	193.50	194.00	10.3	6,038	0.17%
2024/01/26	3	193.00	1	193.00	192.50	2	6,078	0.03%
2024/01/25	8.4	195.91	1	195.00	195.00	7.4	6,152	0.12%
2024/01/24	0	0.00	14.7	203.27	203.50	-14.7	6,207	-0.24%
2024/01/23	0.5	199.50	14.2	200.30	201.00	-13.7	6,164	-0.22%
2024/01/22	2.3	195.59	3.1	197.48	196.00	-0.8	6,117	-0.01%
2024/01/19	2	195.75	0	0.00	197.50	2	6,077	0.03%
2024/01/17	1.2	191.60	3	192.00	191.00	-1.8	5,984	-0.03%
2024/01/16	1.3	197.56	15	196.00	196.00	-13.7	5,862	-0.23%
2024/01/15	1.3	199.24	1	199.52	201.00	0.3	5,754	0.01%
2024/01/12	17.1	198.38	8	198.69	200.00	9.1	5,744	0.16%
2024/01/11	1.3	200.20	3.4	200.41	200.00	-2.2	5,675	-0.04%
2024/01/10	0.1	193.75	2	193.51	196.50	-2	5,572	-0.04%
2024/01/09	0.1	193.00	0	0.00	193.00	0.1	5,525	0.00%
2024/01/08	5.1	191.99	1	192.00	192.50	4.1	5,490	0.07%
2024/01/05	1.9	191.48	1	191.50	191.50	0.9	5,465	0.02%
2024/01/04	1.4	191.67	2	193.00	191.50	-0.6	5,417	-0.01%
2024/01/03	4.2	194.03	0.4	193.38	193.00	3.8	5,373	0.07%
2024/01/02	2.2	194.15	4	199.75	201.00	-1.8	5,226	-0.04%
2023/12/29	1.5	194.47	2	193.50	196.00	-0.5	5,147	-0.01%
2023/12/28	5.2	197.41	1.1	196.93	196.00	4	5,112	0.08%
2023/12/27	7.2	201.79	4	200.75	200.50	3.2	5,047	0.06%
2023/12/26	4.3	203.34	5.6	203.47	207.50	-1.3	4,939	-0.03%
2023/12/25	0.1	198.00	2.1	196.77	198.50	-2	4,817	-0.04%
2023/12/22	1	198.00	2	198.00	199.00	-1	4,744	-0.02%
2023/12/21	6.1	196.19	5	198.00	198.50	1.1	4,666	0.02%
2023/12/20	5.2	198.50	2	198.74	198.00	3.2	4,595	0.07%
2023/12/19	0.3	198.00	6.3	197.76	200.50	-6	4,467	-0.13%
2023/12/18	4.4	197.06	8	202.18	200.50	-3.6	4,314	-0.08%
2023/12/15	2.1	194.67	30	196.68	197.50	-27.9	4,171	-0.67%
2023/12/14	2	188.00	28	190.04	191.50	-26	3,986	-0.65%
2023/12/13	6.1	187.67	0	0.00	187.50	6.1	3,933	0.16%
2023/12/12	4.2	190.38	11	190.50	190.50	-6.8	3,934	-0.17%
2023/12/08	5.5	185.68	2	186.00	184.50	3.5	3,926	0.09%
2023/12/07	2	184.00	1	185.50	183.50	1	3,939	0.03%
2023/12/06	1	185.00	6	185.17	184.50	-5	3,910	-0.13%
2023/12/05	2	179.75	1	180.00	180.50	1	3,885	0.03%
2023/12/04	5	183.31	3.1	183.86	183.00	2	3,840	0.05%
2023/12/01	3	182.83	3.4	184.38	184.50	-0.4	3,828	-0.01%
2023/11/30	9	185.22	9	184.94	183.00	0	3,797	0.00%
2023/11/29	3	184.50	4.2	184.95	185.00	-1.2	3,750	-0.03%
2023/11/28	2	183.00	36	183.26	182.00	-34	3,641	-0.93%
2023/11/27	30	178.50	5	178.70	177.50	25	3,479	0.72%
2023/11/24	2.5	179.00	1	178.51	179.00	1.5	3,449	0.04%
2023/11/22	1	173.50	0	0.00	173.50	1	3,373	0.03%
2023/11/21	1	175.00	0	0.00	175.00	1	3,346	0.03%
2023/11/20	1	175.00	1	176.50	175.00	0	3,336	0.00%
2023/11/17	1	177.50	1	176.50	177.50	0	3,321	0.00%
2023/11/16	0	0.00	1	176.00	176.50	-1	3,282	-0.03%
2023/11/15	2	175.25	1	175.00	174.00	1	3,243	0.03%
2023/11/14	3	172.67	0	0.00	173.50	3	3,212	0.09%
2023/11/13	0	0.00	5	176.90	175.50	-5	3,173	-0.16%
2023/11/10	31	175.29	0	175.00	175.00	31	3,157	0.98%
2023/11/09	1	171.00	1.1	172.48	172.50	-0.1	3,140	0.00%
2023/11/07	1	174.00	28	174.39	175.00	-27	3,141	-0.86%
2023/11/06	3	175.33	2.1	175.25	175.00	0.9	3,148	0.03%
2023/11/03	20	172.50	0	0.00	173.00	20	3,136	0.64%
2023/11/02	2	171.25	8.1	171.25	173.00	-6.1	3,191	-0.19%
2023/11/01	1.2	167.83	3	168.33	170.00	-1.8	3,118	-0.06%
2023/10/30	0	0.00	5	163.60	164.50	-5	3,108	-0.16%
2023/10/25	0	0.00	1.3	162.70	162.50	-1.3	3,262	-0.04%
2023/10/24	0	0.00	1	162.50	161.00	-1	3,337	-0.03%
2023/10/20	0.1	160.50	0	0.00	161.50	0.1	3,591	0.00%
2023/10/19	0	163.00	0	0.00	162.50	0	3,703	0.00%
2023/10/18	0	0.00	3	163.58	163.50	-3	3,798	-0.08%
2023/10/16	1	166.50	2	165.25	166.00	-1	4,055	-0.02%
2023/10/11	2	164.75	2	163.75	164.50	0	4,611	0.00%
2023/10/06	1	160.00	0	0.00	161.50	1	4,943	0.02%
2023/10/05	0	0.00	0	159.50	162.00	0	5,309	0.00%
2023/10/04	10	158.50	0	0.00	159.00	10	5,327	0.19%
2023/10/02	1	162.00	0	0.00	162.00	1	5,302	0.02%
2023/09/28	0	158.00	0	0.00	157.00	0	5,299	0.00%
2023/09/27	0	157.00	0	0.00	157.00	0	5,305	0.00%
2023/09/26	0	0.00	11	157.91	157.00	-11	5,314	-0.21%
2023/09/25	1.1	159.59	0	0.00	160.50	1.1	5,316	0.02%
2023/09/22	0	0.00	3	158.67	160.00	-3	5,350	-0.06%
2023/09/21	18	158.89	0	0.00	158.00	18	5,345	0.34%
2023/09/20	12	161.58	0	0.00	162.00	12	5,322	0.23%
2023/09/19	3.1	163.68	0	0.00	163.50	3.1	5,329	0.06%
2023/09/18	0	165.50	0	0.00	165.00	0	5,339	0.00%
2023/09/15	1	166.00	2	165.75	166.50	-1	5,428	-0.02%
2023/09/14	3	165.17	4	163.88	164.00	-1	5,382	-0.02%
2023/09/13	0	161.00	0	0.00	161.00	0	5,290	0.00%
2023/09/12	14	161.32	3.3	160.48	161.00	10.7	5,355	0.20%
2023/09/11	0	0.00	4.1	157.62	157.00	-4.1	5,353	-0.08%
2023/09/08	0	155.83	1	157.00	155.50	-1	5,383	-0.02%
2023/09/07	1	158.50	0	0.00	158.00	1	5,393	0.02%
2023/09/06	1	159.00	0	0.00	158.50	1	5,367	0.02%
2023/09/05	3.1	159.02	0.1	159.50	160.00	3	5,363	0.06%
2023/09/01	0.1	159.00	0	0.00	158.50	0.1	5,370	0.00%
2023/08/30	1	156.50	4	157.00	156.50	-3	5,424	-0.06%
2023/08/29	0	155.00	0	0.00	155.50	0	5,451	0.00%
2023/08/28	1	155.00	0	0.00	154.50	1	5,477	0.02%
2023/08/25	0	0.00	2	153.00	152.50	-2	5,505	-0.04%
2023/08/24	3	155.00	0	0.00	154.50	3	5,537	0.05%
2023/08/23	1	155.50	3	154.83	155.00	-2	5,562	-0.04%
2023/08/21	2	154.00	0	0.00	153.50	2	5,652	0.04%
2023/08/18	2	154.75	6	157.00	154.00	-4	5,687	-0.07%
2023/08/17	2	156.00	1	156.50	156.50	1	5,682	0.02%
2023/08/16	6.1	150.44	7	152.00	152.00	-0.9	5,669	-0.02%
2023/08/15	7.1	154.01	0	0.00	153.00	7.1	5,663	0.13%
2023/08/14	2.2	153.35	1	152.50	154.50	1.2	5,662	0.02%
2023/08/11	1	158.01	1	158.00	157.50	0	5,620	0.00%
2023/08/10	0.1	158.50	0	0.00	158.50	0.1	5,613	0.00%
2023/08/09	3	159.00	1	159.50	160.00	2	5,595	0.04%
2023/08/08	4.3	160.91	3	161.67	161.50	1.3	5,567	0.02%
2023/08/07	2	166.50	0	167.50	167.50	2	5,498	0.04%
2023/08/04	0	165.36	1	165.50	165.50	-1	5,469	-0.02%
2023/08/02	3	164.83	3	165.49	163.00	0	5,465	0.00%
2023/08/01	4	169.50	4.2	170.71	168.50	-0.2	5,424	0.00%
2023/07/31	7.5	172.07	6.1	173.56	171.50	1.4	5,375	0.03%
2023/07/28	10.6	170.29	5	170.91	171.00	5.5	5,311	0.10%
2023/07/27	8.2	169.05	6.1	169.99	169.50	2.2	5,230	0.04%
2023/07/26	16.6	167.06	13	171.00	165.50	3.6	5,150	0.07%
2023/07/25	11	177.27	13	176.27	175.50	-2	4,990	-0.04%
2023/07/24	4.1	180.99	14	180.57	180.50	-9.9	4,881	-0.20%
2023/07/21	3	178.67	3.1	179.42	180.00	-0.1	4,755	0.00%
2023/07/20	3.1	181.34	6	181.83	181.50	-2.9	4,673	-0.06%
2023/07/19	11	182.41	5.5	184.27	179.00	5.5	4,567	0.12%
2023/07/18	11.3	182.11	3	182.34	183.00	8.3	4,378	0.19%
2023/07/17	6.4	183.41	16	184.25	182.00	-9.6	4,233	-0.23%
2023/07/14	19.3	184.32	4.1	183.62	185.00	15.2	4,107	0.37%
2023/07/13	23.1	179.05	24.1	179.34	177.50	-0.9	3,826	-0.02%
2023/07/12	31	174.27	8.9	169.34	176.50	22.1	3,439	0.64%
2023/07/11	1	162.50	3	162.00	162.50	-2	3,081	-0.06%
2023/07/10	1.3	160.12	0	0.00	160.00	1.3	3,063	0.04%
2023/07/07	1	159.51	0	0.00	159.00	1	3,079	0.03%
2023/07/06	0	160.00	1	160.50	161.00	-1	3,086	-0.03%
2023/07/05	0.1	162.50	1	162.00	161.50	-1	3,110	-0.03%
2023/07/04	0.1	161.50	8	162.63	161.50	-8	3,100	-0.26%
2023/07/03	0	0.00	1.2	162.50	162.50	-1.2	3,123	-0.04%
2023/06/30	0	0.00	4.5	160.94	161.50	-4.5	3,136	-0.14%
2023/06/28	3.3	158.14	4	159.75	158.00	-0.7	3,117	-0.02%
2023/06/27	0.1	158.00	1	160.50	157.50	-0.9	3,127	-0.03%
2023/06/26	3	157.50	0	0.00	157.00	3	3,104	0.10%
2023/06/21	6.7	156.16	0	0.00	156.00	6.7	3,097	0.22%
2023/06/20	0.3	161.00	0	0.00	160.50	0.3	3,024	0.01%
2023/06/19	1	162.50	0	0.00	162.00	1	3,062	0.03%
2023/06/16	5	163.50	3	163.17	164.00	2	3,044	0.07%
2023/06/15	0	0.00	12	161.50	161.50	-12	3,018	-0.40%
2023/06/14	0	0.00	0.1	160.00	160.00	-0.1	3,166	0.00%
2023/06/13	5	160.00	1	159.50	159.50	4	3,155	0.13%
2023/06/08	0	158.00	5	158.00	156.00	-5	3,152	-0.16%
2023/06/07	0	157.50	0	0.00	159.00	0	3,186	0.00%
2023/06/06	0	158.75	0	0.00	157.00	0	3,200	0.00%
2023/06/05	0	159.50	1.1	160.46	160.00	-1.1	3,184	-0.03%
2023/06/02	0	157.50	0	0.00	158.00	0	3,186	0.00%
2023/06/01	2	157.00	0	0.00	157.00	2	3,168	0.06%
2023/05/31	0.1	159.35	7.2	159.50	159.00	-7.1	3,155	-0.22%
2023/05/30	2	158.75	1	158.50	159.00	1	3,136	0.03%
2023/05/29	0	160.00	9.3	160.11	159.50	-9.3	3,164	-0.29%
2023/05/26	0	157.50	0	0.00	158.50	0	3,150	0.00%
2023/05/25	1.1	156.50	0.3	155.50	156.50	0.8	3,128	0.02%
2023/05/24	1	153.05	7	155.14	155.50	-6	3,096	-0.19%
2023/05/23	1	154.00	0	0.00	153.00	1	3,068	0.03%
2023/05/22	0	151.50	0	0.00	153.00	0	3,047	0.00%
2023/05/19	0	153.00	0	0.00	151.00	0	3,023	0.00%
2023/05/18	0	152.00	1	152.50	152.50	-1	3,002	-0.03%
2023/05/17	2	149.50	2	151.50	150.50	0	2,987	0.00%
2023/05/16	0	150.17	0.1	149.50	148.50	-0.1	2,967	0.00%
2023/05/15	2	148.25	0	0.00	148.50	2	2,944	0.07%
2023/05/12	0.1	147.94	1	147.50	147.00	-0.9	2,956	-0.03%
2023/05/11	6.2	147.93	0	0.00	146.50	6.2	2,950	0.21%
2023/05/08	10.3	152.79	9	153.83	154.50	1.3	2,946	0.04%
2023/05/03	0	147.50	0	147.50	147.00	0	2,980	0.00%
2023/05/02	1	149.50	1	150.50	150.00	0	3,042	0.00%
2023/04/28	0	0.00	2	148.00	147.50	-2	3,118	-0.06%
2023/04/27	1	146.00	0	145.50	146.50	1	3,122	0.03%
2023/04/26	0.5	145.47	0	0.00	144.50	0.5	3,125	0.02%
2023/04/25	1	144.52	2	146.25	144.00	-1	3,132	-0.03%
2023/04/24	0	0.00	0	149.00	148.00	0	3,116	0.00%
2023/04/21	2	150.25	0	0.00	149.00	2	3,251	0.06%
2023/04/19	1	152.51	0	0.00	151.50	1	3,293	0.03%
2023/04/18	0	154.75	1	153.00	153.00	-1	3,307	-0.03%
2023/04/17	0	0.00	1	155.50	155.00	-1	3,310	-0.03%
2023/04/14	1	156.00	0	0.00	155.50	1	3,329	0.03%
2023/04/13	0	155.25	1	155.50	154.00	-1	3,363	-0.03%
2023/04/12	2	155.76	0	0.00	156.00	2	3,362	0.06%
2023/04/11	3	157.33	1.9	157.50	157.00	1.1	3,357	0.03%
2023/04/10	3.2	157.81	2	158.00	156.50	1.2	3,374	0.04%
2023/04/06	0.1	153.51	0	0.00	152.50	0.1	3,321	0.00%
2023/03/29	1	153.51	0	154.00	153.50	1	3,355	0.03%
2023/03/28	3	154.33	0	0.00	154.00	3	3,451	0.09%
2023/03/27	1	156.00	2.3	157.00	157.00	-1.3	3,461	-0.04%
2023/03/24	1	155.00	1	156.00	156.50	0	3,506	0.00%
2023/03/23	1	154.50	2	155.25	155.50	-1	3,508	-0.03%
2023/03/22	0	0.00	4	154.00	154.00	-4	3,486	-0.11%
2023/03/21	1	153.00	0.1	153.00	152.50	0.9	3,432	0.03%
2023/03/20	4	152.00	0	0.00	152.00	4	3,439	0.12%
2023/03/17	14	155.36	1	155.00	154.00	13	3,404	0.38%
2023/03/16	2	158.50	3	158.83	159.00	-1	3,238	-0.03%
2023/03/15	1	158.00	26	158.62	157.50	-25	3,260	-0.77%
2023/03/13	1	155.50	1.2	155.30	157.00	-0.2	3,238	-0.01%
2023/03/10	2	157.00	1	157.50	156.00	1	3,232	0.03%
2023/03/09	1	162.00	0	0.00	162.00	1	3,243	0.03%
2023/03/08	0	0.00	30	161.50	162.00	-30	3,232	-0.93%
2023/03/07	1.1	161.94	0	0.00	161.50	1.1	3,229	0.03%
2023/03/06	0	0.00	11	160.05	159.50	-11	3,222	-0.34%
2023/03/03	0.3	158.50	0	0.00	158.00	0.3	3,214	0.01%
2023/03/02	0.1	158.92	0	0.00	158.50	0.1	3,239	0.00%
2023/03/01	3	153.50	3	154.00	159.50	0	3,243	0.00%
2023/02/24	1	159.00	1	159.50	159.00	0	3,199	0.00%
2023/02/23	2	163.75	62.4	163.98	164.50	-60.4	3,185	-1.89%
2023/02/22	1.3	158.29	0	0.00	160.00	1.3	3,228	0.04%
2023/02/21	1	161.00	0	0.00	161.50	1	3,301	0.03%
2023/02/16	0	0.00	3	160.17	162.00	-3	3,714	-0.08%
2023/02/15	5.1	158.24	30.1	157.50	157.50	-24.9	3,886	-0.64%
2023/02/14	1	161.50	0	0.00	161.50	1	3,988	0.03%
2023/02/13	0	161.50	0	0.00	162.00	0	4,029	0.00%
2023/02/10	6	162.58	155	163.27	163.00	-149	4,154	-3.59%	大賣/鉅額交易
2023/02/08	21	164.52	0	165.00	165.00	21	4,329	0.48%
2023/02/07	27.1	162.54	26	163.33	163.00	1.1	4,319	0.03%
2023/02/06	0.1	160.50	1	160.50	159.50	-0.9	4,351	-0.02%
2023/02/03	0	0.00	1	166.00	165.50	-1	4,322	-0.02%
2023/02/02	0	0.00	0.1	166.46	168.00	-0.1	4,322	0.00%
2023/02/01	0.1	163.50	3	164.17	165.00	-2.9	4,318	-0.07%
2023/01/31	202	164.35	3	163.33	162.50	199	4,290	4.64%	大買/鉅額交易
2023/01/30	5	160.30	2	160.75	160.50	3	4,233	0.07%
2023/01/17	3	156.33	2	155.75	156.00	1	4,179	0.02%
2023/01/16	0	0.00	1	156.00	155.50	-1	4,230	-0.02%
2023/01/12	1	158.00	3	157.83	156.50	-2	4,267	-0.05%
2023/01/11	30	160.17	1	160.00	161.50	29	4,273	0.68%
2023/01/09	70	155.78	2	155.99	156.00	68	4,184	1.63%
2023/01/06	31	150.76	6	150.25	150.50	25	4,186	0.60%
2023/01/04	0	0.00	1.1	144.61	145.00	-1.1	4,313	-0.03%
2023/01/03	3	144.17	3	143.67	145.50	0	4,428	0.00%
2022/12/29	2	138.50	0	0.00	138.50	2	4,461	0.04%
2022/12/28	3	138.17	1	138.03	138.00	2	4,519	0.04%
2022/12/27	3	145.17	1	144.00	143.50	2	4,532	0.04%
2022/12/26	0	143.50	0	0.00	143.00	0	4,613	0.00%
2022/12/23	1	143.00	2	142.00	143.50	-1	4,740	-0.02%
2022/12/22	1	145.50	0	0.00	145.50	1	4,824	0.02%
2022/12/21	0	0.00	0	145.50	143.00	0	4,939	0.00%
2022/12/20	1	154.46	1	152.50	144.00	0	5,049	0.00%
2022/12/19	2	152.75	3	152.00	153.50	-1	5,032	-0.02%
2022/12/15	2	157.75	1	157.98	158.50	1	4,993	0.02%
2022/12/14	1	156.00	2	156.00	157.00	-1	5,017	-0.02%
2022/12/13	1.1	154.98	0	0.00	153.00	1.1	5,036	0.02%
2022/12/12	1	153.50	1	152.00	153.50	0	5,053	0.00%
2022/12/09	1	156.50	0	0.00	154.50	1	5,071	0.02%
2022/12/07	1	155.00	0	0.00	155.00	1	5,069	0.02%
2022/12/06	1	158.00	3	160.33	158.50	-2	5,068	-0.04%
2022/12/05	2	162.50	1	163.00	162.00	1	5,107	0.02%
2022/12/02	1	162.00	1	160.50	161.50	0	5,158	0.00%
2022/12/01	2	162.25	0	0.00	161.00	2	5,195	0.04%
2022/11/30	1	156.50	2	157.25	159.00	-1	5,157	-0.02%
2022/11/29	2	156.00	0	0.00	156.00	2	5,186	0.04%
2022/11/28	0	158.00	0	0.00	158.00	0	5,196	0.00%
2022/11/24	1	159.50	1	160.50	160.50	0	5,219	0.00%
2022/11/23	3	159.00	14	158.00	159.50	-11	5,266	-0.21%
2022/11/22	1	157.50	1	158.50	158.50	0	5,298	0.00%
2022/11/18	0	158.50	2	157.75	156.50	-2	5,346	-0.04%
2022/11/17	0	0.00	2	160.00	162.00	-2	5,279	-0.04%
2022/11/16	2.1	159.51	6	159.25	162.00	-4	5,259	-0.08%
2022/11/15	2	157.75	14	160.14	162.00	-12	5,155	-0.23%
2022/11/14	1	156.00	20	155.10	155.50	-19	5,060	-0.38%
2022/11/11	19	155.13	5	157.50	155.00	14	5,034	0.28%
2022/11/10	5	145.00	12	144.42	147.00	-7	4,979	-0.14%
2022/11/09	5	141.00	3	141.00	142.00	2	4,940	0.04%
2022/11/08	22	139.20	6	139.83	139.00	16	4,940	0.32%
2022/11/07	2	138.00	3	137.34	137.50	-1	4,873	-0.02%
2022/11/04	15	129.57	1	128.50	130.50	14	4,890	0.29%
2022/11/02	1	129.00	1	130.00	127.00	0	4,998	0.00%
2022/11/01	1	126.00	0	0.00	125.50	1	5,005	0.02%
2022/10/28	1	122.50	1	122.50	121.50	0	5,237	0.00%
2022/10/27	0	0.00	3	125.00	125.50	-3	5,201	-0.06%
2022/10/26	3	121.17	3	121.17	121.50	0	5,210	0.00%
2022/10/25	3	121.83	3	122.50	120.50	0	5,208	0.00%
2022/10/24	3	124.83	2	125.00	122.00	1	5,200	0.02%
2022/10/21	1	121.00	1	122.00	121.00	0	5,162	0.00%
2022/10/20	3	119.33	2	121.50	121.50	1	5,159	0.02%
2022/10/19	3	122.00	1	122.00	120.50	2	5,171	0.04%
2022/10/18	7	123.57	7	121.29	122.50	0	5,159	0.00%
2022/10/17	2	117.00	8	117.38	121.50	-6	5,242	-0.11%
2022/10/14	6	122.00	2	123.50	121.50	4	5,266	0.08%
2022/10/13	3	117.83	1	120.50	117.00	2	5,300	0.04%
2022/10/12	1	123.00	0	0.00	123.00	1	5,252	0.02%
2022/10/11	2	124.00	4	123.50	122.00	-2	5,282	-0.04%
2022/10/07	2	132.50	0	0.00	131.00	2	5,208	0.04%
2022/10/05	0	0.00	2.4	137.67	135.50	-2.4	5,209	-0.05%
2022/10/04	0	0.00	1	133.50	133.00	-1	5,177	-0.02%
2022/10/03	3	128.50	1	128.00	129.00	2	5,154	0.04%
2022/09/30	2	127.00	3	126.00	131.00	-1	5,141	-0.02%
2022/09/29	3	132.83	0	0.00	131.00	3	5,093	0.06%
2022/09/28	1	132.50	0	0.00	132.00	1	5,042	0.02%
2022/09/27	5	138.50	1	149.50	140.50	4	4,938	0.08%
2022/09/26	1	147.51	12	148.17	148.50	-11	4,850	-0.23%
2022/09/23	3	157.17	1.1	157.07	157.00	2	4,901	0.04%
2022/09/22	3	154.67	1	156.50	156.50	2	4,893	0.04%
2022/09/21	2	157.75	2	159.00	157.00	0	4,917	0.00%
2022/09/20	1	161.50	1	162.00	161.50	0	4,902	0.00%
2022/09/19	4	160.63	3	160.34	159.50	1	4,929	0.02%
2022/09/16	0	0.00	21	160.79	160.50	-21	4,974	-0.42%
2022/09/15	1	165.00	1.1	164.12	164.00	-0.1	5,015	0.00%
2022/09/14	1	166.00	0	0.00	165.00	1	5,091	0.02%
2022/09/13	21	168.90	0	0.00	167.00	21	5,132	0.41%
2022/09/12	0	0.00	3	167.50	168.50	-3	5,211	-0.06%
2022/09/08	3	163.33	10	163.15	163.50	-7	5,360	-0.13%
2022/09/07	6	159.08	3	159.67	158.50	3	5,372	0.06%
2022/09/06	2	161.25	3	163.00	163.50	-1	5,371	-0.02%
2022/09/05	11	162.91	7	161.79	162.00	4	5,435	0.07%
2022/09/02	5	165.40	9.2	167.03	166.00	-4.2	5,510	-0.08%
2022/09/01	12	164.46	7	164.07	164.50	5	5,499	0.09%
2022/08/31	4	166.88	3	167.00	167.50	1	5,561	0.02%
2022/08/30	3	162.50	3	165.67	168.00	0	5,559	0.00%
2022/08/29	2	160.50	1	161.50	161.00	1	5,496	0.02%
2022/08/26	5.5	167.37	5	166.90	166.50	0.5	5,514	0.01%
2022/08/25	6	166.50	8	166.38	167.00	-2	5,535	-0.04%
2022/08/24	9	165.33	13	165.27	164.00	-4	5,560	-0.07%
2022/08/23	6	163.00	2	163.01	166.00	4	5,648	0.07%
2022/08/22	2.2	164.82	2	165.75	164.50	0.2	5,753	0.00%
2022/08/19	18	168.14	17.1	166.93	166.00	0.9	5,751	0.02%
2022/08/18	3.1	167.82	9.7	167.86	169.00	-6.6	5,698	-0.12%
2022/08/17	1	165.50	4	166.75	167.50	-3	5,659	-0.05%
2022/08/16	12	164.17	2	163.75	163.00	10	5,586	0.18%
2022/08/15	2	160.50	3	161.00	160.00	-1	5,515	-0.02%
2022/08/12	1	162.00	59	161.51	161.50	-58	5,470	-1.06%
2022/08/11	36	159.50	16	161.59	161.00	20	5,467	0.37%
2022/08/10	22	155.84	1	157.00	156.50	21	5,418	0.39%
2022/08/09	38.3	152.84	39	155.47	155.50	-0.7	5,402	-0.01%
2022/08/08	21.9	148.04	5.4	150.52	151.50	16.5	5,417	0.31%
2022/08/05	7.5	145.79	7	147.50	149.00	0.5	5,544	0.01%
2022/08/04	0	0.00	1	138.00	139.00	-1	5,368	-0.02%
2022/08/03	0	138.00	2	138.01	138.00	-2	5,406	-0.04%
2022/08/02	1	137.51	0	0.00	138.00	1	5,432	0.02%
2022/07/29	2	143.25	2	143.75	142.50	0	5,481	0.00%
2022/07/28	1	142.00	29	142.10	142.00	-28	5,588	-0.50%
2022/07/27	0	0.00	1	140.00	143.00	-1	5,713	-0.02%
2022/07/26	0	0.00	4	142.13	141.50	-4	5,703	-0.07%
2022/07/25	2.1	145.00	1	145.00	145.00	1.1	5,727	0.02%
2022/07/22	7	145.64	0	146.00	146.00	7	5,808	0.12%
2022/07/21	2	145.50	0.1	145.00	145.50	1.9	5,817	0.03%
2022/07/20	33	142.50	6	141.92	142.00	27	5,829	0.46%
2022/07/19	16	138.72	0	0.00	139.00	16	5,823	0.27%
2022/07/18	0.1	143.50	15.1	144.49	144.50	-15.1	5,848	-0.26%
2022/07/15	0	0.00	6.1	141.00	141.00	-6.1	5,809	-0.10%
2022/07/14	0.1	139.00	0.1	139.00	138.00	0	5,776	0.00%
2022/07/13	0	0.00	1	139.00	138.50	-1	5,750	-0.02%
2022/07/12	0	0.00	1	137.50	136.50	-1	5,740	-0.02%
2022/07/08	3	141.18	0	0.00	140.50	3	5,736	0.05%
2022/07/07	2	137.25	1	135.50	138.50	1	5,719	0.02%
2022/07/06	0.2	135.65	0.1	134.50	133.00	0.1	5,828	0.00%
2022/07/05	0	135.50	1	135.50	138.00	-1	5,852	-0.02%
2022/07/01	0	0.00	2	139.75	139.00	-2	5,867	-0.03%
2022/06/30	1	141.50	1	142.50	141.00	0	5,781	0.00%
2022/06/29	1	145.47	2	143.75	145.50	-1	5,775	-0.02%
2022/06/28	3	146.67	9	146.61	146.50	-6	5,780	-0.10%
2022/06/27	2.2	150.69	1	151.00	152.00	1.2	5,782	0.02%
2022/06/24	1	146.00	3.2	146.22	147.00	-2.2	5,751	-0.04%
2022/06/23	4	140.75	1	143.00	143.50	3	5,748	0.05%
2022/06/22	6	144.83	1	142.50	143.00	5	5,747	0.09%
2022/06/21	4	144.50	8	144.50	146.50	-4	5,723	-0.07%
2022/06/20	2.1	147.24	3	147.50	142.50	-0.9	5,801	-0.02%
2022/06/17	9	147.94	3	148.83	150.00	6	5,724	0.10%
2022/06/16	4	160.13	3	157.83	156.50	1	5,598	0.02%
2022/06/15	0	0.00	1	162.00	162.00	-1	5,656	-0.02%
2022/06/14	2	160.25	9	159.67	160.50	-7	5,814	-0.12%
2022/06/13	4	161.51	4	164.00	161.50	0	5,805	0.00%
2022/06/10	5	171.40	2	171.25	171.00	3	5,781	0.05%
2022/06/09	23	172.00	2	173.00	173.00	21	5,831	0.36%
2022/06/08	1	170.00	1	170.00	170.00	0	5,773	0.00%
2022/06/07	1	169.50	1.1	168.09	169.00	-0.1	5,831	0.00%
2022/06/06	3	168.17	2	167.75	171.00	1	5,863	0.02%
2022/06/02	9	169.56	0.1	170.50	170.00	9	5,915	0.15%
2022/06/01	9	170.17	0	0.00	169.50	9	6,035	0.15%
2022/05/31	0.1	171.50	0	0.00	172.50	0.1	5,993	0.00%
2022/05/30	8	169.63	4.2	169.14	170.50	3.9	5,949	0.06%
2022/05/27	1	162.00	1.4	162.29	162.00	-0.4	5,795	-0.01%
2022/05/26	0	0.00	0	162.50	159.00	0	5,807	0.00%
2022/05/25	0	0.00	2	157.50	161.00	-2	5,839	-0.03%
2022/05/24	1	156.57	1	156.50	156.50	0	5,923	0.00%
2022/05/23	2	163.25	1	164.00	162.50	1	5,895	0.02%
2022/05/20	0	0.00	10.2	162.03	163.50	-10.2	5,960	-0.17%
2022/05/19	1	161.95	1.1	159.52	162.50	0	5,962	0.00%
2022/05/18	1.1	164.07	1	166.99	164.50	0	5,926	0.00%
2022/05/17	4	160.00	18	161.69	163.50	-14	5,853	-0.24%
2022/05/16	2	158.25	6	160.10	158.50	-4	5,876	-0.07%
2022/05/13	8	160.88	10	160.00	160.50	-2	5,791	-0.03%
2022/05/12	4	152.75	4	154.00	152.00	0	5,708	0.00%
2022/05/11	5	155.20	1.2	154.93	155.00	3.9	5,794	0.07%
2022/05/09	4	150.88	1	151.00	151.00	3	6,010	0.05%
2022/05/06	4	152.75	0	0.00	156.00	4	6,134	0.07%
2022/05/05	0.5	156.69	3	157.17	157.50	-2.6	6,353	-0.04%
2022/05/04	1.1	153.59	1	156.50	153.00	0.1	6,409	0.00%
2022/05/03	1	148.50	1	148.00	149.50	0	6,360	0.00%
2022/04/29	12	149.58	2	150.25	149.00	10	6,481	0.15%
2022/04/28	1.1	144.05	1	147.50	146.50	0.1	6,540	0.00%
2022/04/27	4.1	140.72	3	143.83	145.00	1.1	6,504	0.02%
2022/04/26	1	146.00	0	0.00	146.00	1	6,482	0.02%
2022/04/25	13	148.27	31	145.24	148.00	-18	6,546	-0.27%
2022/04/22	27.2	154.15	0.1	156.98	152.50	27.1	6,512	0.42%
2022/04/21	50	159.30	70.6	158.22	157.50	-20.6	6,574	-0.31%
2022/04/20	10	158.50	0.3	157.50	156.00	9.7	6,663	0.15%
2022/04/19	11	158.09	1	160.00	156.50	10	6,912	0.14%
2022/04/18	0	0.00	1.2	155.32	156.50	-1.2	7,026	-0.02%
2022/04/15	7	158.14	1	159.00	156.00	6	7,085	0.09%
2022/04/14	4	162.00	0	0.00	161.50	4	7,253	0.06%
2022/04/13	5.1	162.49	0	0.00	162.50	5.1	7,328	0.07%
2022/04/12	7.1	159.87	1.1	160.52	159.50	6	7,483	0.08%
2022/04/11	13	166.04	1	164.50	165.50	12	7,609	0.16%
2022/04/08	1.1	170.77	3	172.17	172.00	-1.9	7,770	-0.02%
2022/04/07	3.1	170.55	1	172.50	171.50	2.1	7,741	0.03%
2022/04/06	4.1	170.53	5.1	172.98	171.50	-1	7,763	-0.01%
2022/04/01	4	174.88	2	175.50	176.50	2	7,802	0.03%
2022/03/31	4	177.50	8	177.19	177.00	-4	7,894	-0.05%
2022/03/30	3	179.67	14	180.39	178.50	-11	7,942	-0.14%
2022/03/29	10.2	178.19	0	0.00	176.50	10.2	8,113	0.13%
2022/03/28	6	176.33	1	177.00	176.50	5	8,132	0.06%
2022/03/25	3.3	180.98	3	179.50	179.50	0.3	8,152	0.00%
2022/03/24	2	179.25	3	179.50	183.00	-1	8,147	-0.01%
2022/03/23	5.5	182.56	1	183.00	182.00	4.5	8,170	0.05%
2022/03/22	0	0.00	2	177.75	180.00	-2	8,237	-0.02%
2022/03/21	9.2	179.05	7	178.21	178.50	2.2	8,264	0.03%
2022/03/18	10.3	177.97	1	181.00	177.50	9.3	8,286	0.11%
2022/03/17	7	178.21	12.6	177.13	180.00	-5.6	8,312	-0.07%
2022/03/16	6	170.17	13	169.96	170.50	-7	8,352	-0.08%
2022/03/15	10	168.70	6.1	167.24	166.00	3.9	8,477	0.05%
2022/03/14	9.5	172.32	11	174.64	173.00	-1.5	8,660	-0.02%
2022/03/11	5	171.20	2	172.50	171.50	3	8,657	0.03%
2022/03/10	4.3	175.26	3	177.50	174.50	1.3	8,672	0.01%
2022/03/09	4	172.50	4	173.00	172.50	0	8,760	0.00%
2022/03/08	1.2	168.96	1.2	174.37	169.00	0	8,757	0.00%
2022/03/07	2.2	172.79	3	172.50	173.00	-0.8	8,744	-0.01%
2022/03/04	0	182.00	8	182.31	183.00	-8	8,684	-0.09%
2022/03/03	3.1	183.70	0	0.00	183.50	3.1	8,852	0.04%
2022/03/02	0.1	185.00	0	0.00	185.00	0.1	8,955	0.00%
2022/03/01	11	186.54	2	185.00	187.00	9	9,107	0.10%
2022/02/25	1	185.42	2	182.50	182.00	-1	9,655	-0.01%
2022/02/24	7.1	184.65	9	183.33	183.00	-1.9	9,843	-0.02%
2022/02/23	2	191.49	2	189.50	192.00	0	10,009	0.00%
2022/02/22	7.2	189.11	0	0.00	188.50	7.2	10,036	0.07%
2022/02/21	0.2	195.17	1	193.00	194.50	-0.9	10,029	-0.01%
2022/02/18	1.1	193.14	0	0.00	195.00	1.1	10,098	0.01%
2022/02/17	2.1	192.85	0	0.00	193.50	2.1	10,164	0.02%
2022/02/16	1	196.47	4	193.13	192.50	-3	10,203	-0.03%
2022/02/15	7	193.86	1	195.50	192.50	6	10,212	0.06%
2022/02/14	12	195.58	3	196.17	194.00	9	10,191	0.09%
2022/02/11	2.1	201.50	7	202.21	201.50	-4.9	10,126	-0.05%
2022/02/10	10	205.30	6	203.50	204.00	4	10,045	0.04%
2022/02/09	8.1	198.78	0	0.00	198.50	8.1	9,887	0.08%
2022/02/08	1.1	196.36	3	197.33	200.00	-1.9	9,855	-0.02%
2022/02/07	1	194.53	0	0.00	199.00	1	9,741	0.01%
2022/01/26	11.1	209.77	4	209.75	209.50	7.1	9,557	0.07%
2022/01/25	13	213.42	11.1	214.54	212.50	2	9,569	0.02%
2022/01/24	11.1	209.73	20.1	211.89	216.00	-9.1	9,677	-0.09%
2022/01/21	6.2	207.73	2	205.50	205.50	4.2	9,695	0.04%
2022/01/20	6	212.00	2	213.25	212.50	4	9,574	0.04%
2022/01/19	3.2	212.06	2.1	213.24	214.50	1.1	9,518	0.01%
2022/01/18	12	217.92	1	217.00	217.00	11	9,440	0.12%
2022/01/17	12	221.62	7	223.00	223.50	5	9,339	0.05%
2022/01/14	18	220.58	2	224.00	222.50	16	9,318	0.17%
2022/01/13	15.1	228.64	3	232.33	229.00	12.1	9,210	0.13%
2022/01/12	13.1	233.88	37	233.18	231.00	-24	9,092	-0.26%
2022/01/11	5.2	227.58	6	229.99	225.50	-0.8	8,854	-0.01%
2022/01/10	2	232.00	11	230.32	233.50	-9	8,784	-0.10%
2022/01/07	9.4	232.62	17	234.00	235.00	-7.6	8,773	-0.09%
2022/01/06	11	241.14	2.5	242.59	242.50	8.5	8,574	0.10%
2022/01/05	7.2	244.44	12	242.92	247.00	-4.8	8,532	-0.06%
2022/01/04	10	245.30	28.1	242.61	245.00	-18.1	8,353	-0.22%
2022/01/03	11.1	236.10	3.3	243.12	231.50	7.8	8,080	0.10%
2021/12/30	1	235.50	0	0.00	236.00	1	7,912	0.01%
2021/12/29	2.1	236.75	2.1	239.60	236.50	0	7,927	0.00%
2021/12/28	3.1	236.15	5	237.00	235.00	-1.9	7,876	-0.02%
2021/12/27	1	233.04	9	234.33	234.50	-8	7,835	-0.10%
2021/12/24	1	228.50	16.1	229.39	228.50	-15.1	7,779	-0.19%
2021/12/23	21.2	228.14	6.1	226.46	229.00	15.1	7,737	0.20%
2021/12/22	5	217.80	2	218.51	218.00	3	7,635	0.04%
2021/12/21	10.1	218.19	1	216.60	218.00	9	7,661	0.12%
2021/12/20	4.1	222.70	5	221.70	219.00	-0.9	7,611	-0.01%
2021/12/17	30	224.90	21	224.98	225.00	9	7,574	0.12%
2021/12/16	3	225.36	8.2	226.54	228.50	-5.2	7,506	-0.07%
2021/12/15	1	217.00	3.1	218.50	219.00	-2.1	7,348	-0.03%
2021/12/14	3	218.17	25.1	220.38	217.00	-22.1	7,303	-0.30%
2021/12/13	28	223.09	6.1	224.64	223.00	21.9	7,229	0.30%
2021/12/10	54.1	224.75	35.3	226.59	226.00	18.8	7,126	0.26%
2021/12/09	18	221.81	29.1	219.67	220.50	-11.1	6,926	-0.16%
2021/12/08	17	217.00	33.1	216.07	219.00	-16.1	6,752	-0.24%
2021/12/07	11.2	208.96	14	208.96	209.50	-2.8	6,534	-0.04%
2021/12/06	1	211.00	0.2	210.50	212.00	0.9	6,504	0.01%
2021/12/03	16.1	210.22	10	210.30	211.50	6.1	6,549	0.09%
2021/12/02	14.1	204.57	5	204.50	205.00	9.1	6,505	0.14%
2021/12/01	15.4	206.93	2	205.25	206.50	13.4	6,555	0.20%
2021/11/30	18.2	209.71	40	208.49	207.00	-21.9	6,532	-0.33%
2021/11/29	15.4	203.65	9	202.06	205.00	6.4	6,545	0.10%
2021/11/26	8.1	203.99	24.5	202.63	200.50	-16.4	6,407	-0.26%
2021/11/25	9.1	212.55	14.2	213.32	212.50	-5.1	6,371	-0.08%
2021/11/24	75.3	219.05	46.9	219.61	215.00	28.4	6,396	0.44%
2021/11/23	18	208.75	27.5	206.37	207.00	-9.5	5,993	-0.16%
2021/11/22	32.3	204.95	36.5	204.02	205.50	-4.2	5,969	-0.07%
2021/11/19	13	196.69	6	196.92	195.00	7	5,977	0.12%
2021/11/18	8.4	194.85	0	0.00	196.00	8.4	6,058	0.14%
2021/11/17	2	198.50	17	197.03	198.00	-15	6,094	-0.25%
2021/11/16	10	195.00	4	195.88	194.50	6	6,123	0.10%
2021/11/15	2	193.25	1	193.00	193.50	1	6,196	0.02%
2021/11/12	14	197.54	17.6	194.69	193.00	-3.6	6,252	-0.06%
2021/11/11	4	194.00	2	194.00	193.00	2	6,248	0.03%
2021/11/10	7	191.86	6	192.75	194.00	1	6,319	0.02%
2021/11/09	0	0.00	1	195.00	194.50	-1	6,353	-0.02%
2021/11/08	1	193.48	0	0.00	191.50	1	6,364	0.02%
2021/11/05	2	195.50	0	0.00	193.00	2	6,400	0.03%
2021/11/04	1	190.50	1	193.50	190.50	0	6,437	0.00%
2021/11/03	8	194.62	2	193.25	192.00	6	6,483	0.09%
2021/11/02	3.1	194.37	21	199.31	191.50	-17.9	6,617	-0.27%
2021/11/01	23	196.67	7.1	196.37	197.00	15.9	6,518	0.24%
2021/10/29	3	188.00	39.6	186.29	189.50	-36.6	6,392	-0.57%
2021/10/28	0	183.00	2	182.75	183.00	-2	6,313	-0.03%
2021/10/27	12	183.33	2	183.25	182.50	10	6,353	0.16%
2021/10/25	0	177.00	20	177.50	180.50	-20	6,532	-0.31%
2021/10/22	1	179.00	0	0.00	179.00	1	6,741	0.01%
2021/10/21	2	183.50	0	0.00	180.50	2	6,876	0.03%
2021/10/20	11	183.09	2	184.00	183.00	9	6,886	0.13%
2021/10/19	11	180.86	4	182.63	183.00	7	7,066	0.10%
2021/10/18	3	179.50	0	0.00	179.00	3	7,159	0.04%
2021/10/15	6	183.00	3	183.00	184.00	3	7,337	0.04%
2021/10/14	2	176.74	2	177.75	176.00	0	7,447	0.00%
2021/10/13	5	176.60	4	178.88	175.00	1	7,552	0.01%
2021/10/12	0	178.00	0	0.00	178.00	0	7,673	0.00%
2021/10/08	2	179.76	0	0.00	181.00	2	7,840	0.03%
2021/10/07	0	179.50	8	180.63	181.50	-8	8,099	-0.10%
2021/10/06	2	174.50	6	175.33	175.00	-4	8,891	-0.04%
2021/10/05	5	172.00	2	172.00	176.00	3	8,968	0.03%
2021/10/04	0	174.50	3	172.33	172.00	-3	9,015	-0.03%
2021/10/01	3.1	177.13	1	174.00	175.50	2.1	9,120	0.02%
2021/09/30	2	179.21	2	180.50	181.50	0	9,188	0.00%
2021/09/29	3.2	178.54	2	176.75	174.50	1.2	9,180	0.01%
2021/09/28	4.2	183.65	4	182.75	184.00	0.2	9,168	0.00%
2021/09/27	3	187.67	0	0.00	187.00	3	9,163	0.03%
2021/09/24	0	190.50	3	189.83	191.00	-3	9,278	-0.03%
2021/09/23	3	187.49	2.2	187.77	187.50	0.8	9,399	0.01%
2021/09/22	5	185.50	5	187.00	186.00	0	9,675	0.00%
2021/09/17	1	187.50	1.2	189.58	190.50	-0.2	9,671	0.00%
2021/09/16	2.1	190.44	3	190.00	189.00	-0.9	9,806	-0.01%
2021/09/15	4	189.87	0	0.00	189.00	4	10,108	0.04%
2021/09/14	0.1	191.50	0.1	193.00	192.00	0	10,464	0.00%
2021/09/13	2	192.50	3	193.01	192.00	-1	10,503	-0.01%
2021/09/10	3	187.67	6	192.50	193.50	-3	10,554	-0.03%
2021/09/09	0	0.00	3	188.50	189.50	-3	10,705	-0.03%
2021/09/08	6.1	185.92	6	185.67	185.00	0.1	10,742	0.00%
2021/09/07	8.2	188.25	0	0.00	189.00	8.2	10,701	0.08%
2021/09/06	23	195.04	14.1	196.60	195.50	8.9	10,626	0.08%
2021/09/03	3	191.67	4	193.00	194.00	-1	10,585	-0.01%
2021/09/02	4	195.49	5	194.40	189.50	-1	10,684	-0.01%
2021/09/01	0	0.00	1	193.50	194.00	-1	10,842	-0.01%
2021/08/31	12	190.54	113	191.09	193.00	-101	10,880	-0.93%	大賣/鉅額交易
2021/08/30	115.1	195.19	33	192.71	193.50	82.1	10,831	0.76%	大買/
2021/08/27	7	190.07	9	190.28	190.00	-2	10,694	-0.02%
2021/08/26	48	189.28	14	186.89	187.50	34	10,631	0.32%
2021/08/25	12.1	181.64	16.4	184.01	191.00	-4.3	10,485	-0.04%
2021/08/24	12	176.13	0	0.00	174.00	12	10,262	0.12%
2021/08/23	0	170.50	3.2	171.34	174.00	-3.2	10,224	-0.03%
2021/08/20	1	160.00	1	165.00	164.00	0	10,164	0.00%
2021/08/19	4.4	164.78	3	164.67	163.50	1.4	10,107	0.01%
2021/08/18	0.6	168.61	7.5	165.87	173.50	-6.9	10,062	-0.07%
2021/08/17	3	169.17	0	0.00	166.00	3	10,148	0.03%
2021/08/16	5.1	169.20	5	174.20	172.50	0.1	10,093	0.00%
2021/08/13	1	179.43	0	0.00	172.50	1	10,033	0.01%
2021/08/12	6	178.75	1	179.50	179.00	5	10,040	0.05%
2021/08/11	1.2	179.28	1	185.00	180.00	0.2	10,077	0.00%
2021/08/10	2.1	181.30	0	0.00	182.00	2.1	10,147	0.02%
2021/08/09	2.1	188.56	0	0.00	187.00	2.1	10,205	0.02%
2021/08/06	9	194.11	1	197.00	193.00	8	10,262	0.08%
2021/08/05	3.1	200.91	4.3	202.79	204.00	-1.2	10,235	-0.01%
2021/08/04	1.1	198.14	0.3	198.00	199.00	0.8	10,513	0.01%
2021/08/03	0.9	197.78	1.5	196.17	199.50	-0.6	10,820	-0.01%
2021/08/02	5.1	190.00	1	193.00	192.50	4.1	10,893	0.04%
2021/07/30	4.2	192.12	4.5	191.78	189.00	-0.3	10,992	0.00%
2021/07/29	3.7	191.08	3	194.00	195.50	0.7	11,203	0.01%
2021/07/28	8.2	189.59	1	192.00	189.00	7.2	11,474	0.06%
2021/07/27	9.2	203.45	19.6	200.14	196.50	-10.4	11,612	-0.09%
2021/07/26	4.1	211.10	2.1	210.95	209.00	2	11,672	0.02%
2021/07/23	26.1	215.06	10	212.10	210.00	16.1	11,876	0.14%
2021/07/22	2.2	214.03	0	0.00	212.00	2.2	11,797	0.02%
2021/07/21	8.1	215.69	23	215.91	213.00	-14.9	11,968	-0.12%
2021/07/20	4.1	214.09	2	215.75	209.00	2.1	12,128	0.02%
2021/07/19	4.1	217.22	6.1	216.20	216.00	-2	12,481	-0.02%
2021/07/16	6.7	212.01	40	209.65	217.00	-33.4	12,839	-0.26%
2021/07/15	10.3	211.24	1	216.00	213.50	9.3	13,757	0.07%
2021/07/14	14.1	211.10	56.3	205.48	210.50	-42.2	14,389	-0.29%
2021/07/13	76.1	209.26	40.3	213.63	215.50	35.8	14,242	0.25%
2021/07/12	0.7	199.46	4.7	199.64	200.50	-4	13,477	-0.03%
2021/07/09	1.4	194.15	5	197.80	196.00	-3.6	13,427	-0.03%
2021/07/08	7.1	197.56	8.4	200.02	196.00	-1.3	13,477	-0.01%
2021/07/07	6.4	198.22	6.1	197.08	197.00	0.3	13,466	0.00%
2021/07/06	1	191.50	2.1	193.26	192.50	-1.1	13,458	-0.01%
2021/07/05	1.2	194.75	3	193.33	194.50	-1.8	13,610	-0.01%
2021/07/02	1.2	187.77	3	189.50	189.50	-1.8	13,814	-0.01%
2021/07/01	10.5	189.06	1.1	187.88	187.00	9.4	13,871	0.07%
2021/06/30	2.4	196.45	5	195.30	193.00	-2.6	13,947	-0.02%
2021/06/29	14.9	196.88	26	197.19	192.00	-11.1	13,885	-0.08%
2021/06/28	5.1	190.30	5.1	190.50	191.50	0	13,710	0.00%
2021/06/25	8	192.69	5	196.20	191.00	3	13,743	0.02%
2021/06/24	23	190.98	16.5	193.06	194.50	6.5	13,640	0.05%
2021/06/23	11.6	188.92	25.5	188.73	191.50	-13.9	13,369	-0.10%
2021/06/22	1.1	177.11	2.1	177.01	177.50	-1	13,018	-0.01%
2021/06/21	6.1	179.10	0	0.00	178.00	6.1	13,002	0.05%
2021/06/18	15.1	186.79	10.2	188.74	183.00	4.9	12,987	0.04%
2021/06/17	0	0.00	2.1	184.50	185.00	-2.1	12,867	-0.02%
2021/06/16	1.1	179.60	1	181.00	180.00	0.1	12,976	0.00%
2021/06/15	0.1	183.00	1	183.50	182.50	-1	13,000	-0.01%
2021/06/11	2	182.25	15	181.47	182.00	-13	13,061	-0.10%
2021/06/10	49.1	184.54	48	181.86	183.00	1.1	13,107	0.01%
2021/06/09	11.2	182.77	33.3	177.85	181.00	-22.1	12,969	-0.17%
2021/06/08	24.1	173.69	8	175.56	174.00	16.1	12,752	0.13%
2021/06/07	4	170.88	3	170.50	172.00	1	12,733	0.01%
2021/06/04	3.1	171.69	5	173.00	172.50	-1.9	12,735	-0.02%
2021/06/03	2.2	171.02	15	171.57	173.00	-12.8	12,838	-0.10%
2021/06/02	3.1	168.53	1.1	165.32	165.00	2	12,791	0.02%
2021/06/01	5	169.20	2.1	167.79	168.00	2.9	12,867	0.02%
2021/05/31	3	167.35	7	167.57	168.50	-4	12,884	-0.03%
2021/05/28	8	164.94	7	165.00	165.00	1	12,907	0.01%
2021/05/27	3.1	162.54	2	162.25	163.50	1.1	12,956	0.01%
2021/05/26	2.1	163.67	1	162.50	162.00	1.1	13,006	0.01%
2021/05/25	14	159.43	18.2	165.14	164.00	-4.2	13,006	-0.03%
2021/05/21	0.1	150.00	4	152.00	153.50	-3.9	13,256	-0.03%
2021/05/20	2.1	151.44	0	0.00	147.50	2.1	13,666	0.02%
2021/05/19	4.3	150.64	2	150.25	150.00	2.3	13,667	0.02%
2021/05/18	4	153.98	5	152.60	154.50	-1	13,701	-0.01%
2021/05/17	10.6	148.17	14	143.21	145.00	-3.4	13,815	-0.02%
2021/05/14	7	155.07	3	155.33	155.00	4	13,665	0.03%
2021/05/13	11	152.05	4	154.88	152.00	7	13,578	0.05%
2021/05/12	19.3	151.14	31.6	153.89	155.00	-12.3	13,449	-0.09%
2021/05/11	18.2	159.93	36	157.10	158.00	-17.8	13,222	-0.13%
2021/05/10	4.1	174.63	3	173.17	172.00	1.1	13,061	0.01%
2021/05/07	3	174.83	4	175.50	178.50	-1	13,058	-0.01%
2021/05/06	5	170.11	8	172.50	172.50	-3	13,022	-0.02%
2021/05/05	16.2	173.48	106.6	172.47	170.50	-90.3	12,783	-0.71%	大賣/
2021/05/04	54	185.50	25	182.44	183.00	29	12,559	0.23%
2021/05/03	14.1	186.47	19	185.71	183.50	-4.9	12,493	-0.04%
2021/04/29	11.1	197.74	21	198.76	195.50	-9.9	12,639	-0.08%
2021/04/28	10.3	194.84	25.2	196.80	196.00	-15	12,427	-0.12%
2021/04/27	13.4	197.98	19.4	197.59	197.50	-6	12,426	-0.05%
2021/04/26	22.4	195.99	24.1	196.44	200.00	-1.7	12,255	-0.01%
2021/04/23	27.2	190.51	40	189.62	192.50	-12.8	12,017	-0.11%
2021/04/22	37.1	188.11	25.2	186.18	179.00	11.8	11,844	0.10%
2021/04/21	165.2	195.37	102.2	196.39	190.50	63.1	11,537	0.55%	大買/大賣/
2021/04/20	49.2	184.94	41	183.45	190.00	8.2	10,641	0.08%
2021/04/19	2	173.50	23	172.35	173.00	-21	9,991	-0.21%
2021/04/16	3	169.50	0.1	169.00	169.50	2.9	10,055	0.03%
2021/04/15	1	166.50	3	168.33	169.00	-2	10,170	-0.02%
2021/04/14	7.1	165.74	4	166.13	168.50	3.1	10,245	0.03%
2021/04/13	10.1	171.36	11	171.64	170.00	-0.9	10,377	-0.01%
2021/04/12	4.1	170.48	5	170.90	170.50	-0.9	10,532	-0.01%
2021/04/09	18.1	173.69	8	170.56	170.00	10.1	10,767	0.09%
2021/04/08	16.9	176.26	25	176.18	176.00	-8.1	10,814	-0.07%
2021/04/07	4.5	172.28	6	174.33	172.50	-1.5	10,851	-0.01%
2021/04/06	17	171.97	20	172.53	174.00	-3	11,465	-0.03%
2021/04/01	1	169.99	0	0.00	169.50	1	11,433	0.01%
2021/03/31	1.5	169.22	2	169.50	169.00	-0.5	11,478	0.00%
2021/03/30	5	167.00	6	166.17	167.50	-1	11,564	-0.01%
2021/03/29	2	163.00	8	163.56	164.00	-6	11,816	-0.05%
2021/03/26	2	160.50	0	0.00	161.00	2	12,205	0.02%
2021/03/25	3	160.00	0	0.00	160.50	3	12,361	0.02%
2021/03/24	3.1	162.87	1	165.00	162.00	2.1	12,549	0.02%
2021/03/23	4	165.87	2	167.00	166.00	2	12,740	0.02%
2021/03/22	3	165.00	2	167.00	165.50	1	12,974	0.01%
2021/03/19	6	166.42	4	167.75	168.00	2	13,214	0.02%
2021/03/18	4	165.88	5	167.90	167.00	-1	13,270	-0.01%
2021/03/17	10	167.30	7	165.93	165.50	3	13,845	0.02%
2021/03/16	3	166.84	11	167.14	168.50	-8	14,131	-0.06%
2021/03/15	0	0.00	3	164.33	165.50	-3	14,731	-0.02%
2021/03/12	2	163.49	2	164.00	164.00	0	14,975	0.00%
2021/03/11	2	161.75	10	160.65	162.50	-8	15,371	-0.05%
2021/03/10	6	155.92	2	154.75	156.00	4	15,671	0.03%
2021/03/09	4	153.13	5.1	153.68	153.50	-1	16,368	-0.01%
2021/03/08	8.1	160.10	3	160.00	157.50	5.1	16,950	0.03%
2021/03/05	3.2	160.60	2	159.00	160.00	1.2	18,104	0.01%
2021/03/04	2.1	161.49	52	160.93	160.00	-50	18,259	-0.27%
2021/03/03	7.1	162.85	4	164.25	163.50	3.1	18,387	0.02%
2021/03/02	7	168.79	8	169.75	166.50	-1	18,602	-0.01%
2021/02/26	5.1	166.22	73	166.03	167.00	-67.9	18,790	-0.36%
2021/02/25	5	172.70	6.1	173.13	171.00	-1.1	19,109	-0.01%
2021/02/24	29.3	175.05	18	174.58	170.00	11.3	19,236	0.06%
2021/02/23	15.2	172.35	13.1	172.47	172.00	2.1	18,979	0.01%
2021/02/22	29.8	170.77	33.8	173.93	175.00	-4	18,860	-0.02%
2021/02/19	6.3	164.27	3	166.16	167.00	3.2	18,511	0.02%
2021/02/18	103.3	163.71	7	163.29	164.00	96.3	18,916	0.51%	大買/
2021/02/17	24.8	164.16	27	165.24	161.50	-2.2	18,922	-0.01%
2021/02/05	3	155.50	0	0.00	155.00	3	18,760	0.02%
2021/02/04	1	154.00	12	153.50	157.00	-11	18,906	-0.06%
2021/02/03	16	160.31	5	156.80	155.50	11	19,198	0.06%
2021/02/02	2	154.01	6	156.50	158.00	-4	19,247	-0.02%
2021/02/01	5	146.90	3.1	147.74	150.00	1.9	19,361	0.01%
2021/01/29	3	154.01	4.5	154.94	152.00	-1.5	19,472	-0.01%
2021/01/28	8.1	157.07	2	158.50	157.50	6.1	19,406	0.03%
2021/01/27	10	162.70	11	162.36	162.00	-1	19,456	-0.01%
2021/01/26	16.4	165.05	79.4	163.17	162.00	-63	19,440	-0.32%
2021/01/25	96.1	172.76	92.2	171.28	170.50	4	19,287	0.02%
2021/01/22	10.6	169.49	8	167.81	172.00	2.6	18,999	0.01%
2021/01/21	3.1	161.47	1	161.00	160.00	2.1	18,678	0.01%
2021/01/20	2.2	159.63	3	161.33	159.50	-0.8	18,700	0.00%
2021/01/19	17.1	164.68	1	164.00	165.00	16.1	18,666	0.09%
2021/01/18	7.1	160.27	12	156.71	163.00	-4.9	18,622	-0.03%
2021/01/15	11.1	161.40	10.2	162.74	161.00	0.9	18,518	0.00%
2021/01/14	14.1	168.29	1	168.50	167.50	13.1	18,227	0.07%
2021/01/13	11.1	169.41	5	169.80	169.00	6.1	18,092	0.03%
2021/01/12	3.1	169.84	11	169.55	168.50	-8	17,950	-0.04%
2021/01/11	10.1	174.17	9	173.39	174.00	1.1	17,810	0.01%
2021/01/08	21	170.81	13	168.85	170.00	8	17,740	0.05%
2021/01/07	7.1	171.21	1	171.50	172.00	6.1	17,767	0.03%
2021/01/06	9.7	169.99	89	167.31	172.50	-79.4	17,705	-0.45%
2021/01/05	39.3	171.45	5	171.70	171.00	34.3	17,446	0.20%
2021/01/04	23.2	178.16	8	179.31	177.50	15.2	17,184	0.09%
2020/12/31	8.4	176.16	6	176.00	177.50	2.4	16,868	0.01%
2020/12/30	17	175.50	18	175.25	175.00	-1	16,663	-0.01%
2020/12/29	159	174.97	99.6	172.44	171.00	59.5	16,395	0.36%	大買/
2020/12/28	101	167.66	6	168.50	169.00	95	15,706	0.60%	大買/
2020/12/25	6.1	165.19	4	166.88	167.50	2.1	15,544	0.01%
2020/12/24	9	166.61	7	167.07	165.00	2	15,449	0.01%
2020/12/23	26	167.31	57	167.23	168.00	-31	15,348	-0.20%
2020/12/22	67	165.97	67	165.74	162.50	0	15,141	0.00%
2020/12/21	17	161.12	103	158.08	160.50	-86	14,756	-0.58%	大賣/
2020/12/18	5.1	164.19	50.2	162.55	161.50	-45.2	14,595	-0.31%
2020/12/17	61	168.78	49.1	166.84	166.50	11.9	14,418	0.08%
2020/12/16	56	168.28	69	168.35	170.00	-13	14,232	-0.09%
2020/12/15	61	168.90	32	164.06	163.00	29	13,968	0.21%
2020/12/14	24	170.31	6	168.58	168.50	18	13,701	0.13%
2020/12/11	17.1	170.67	24	169.99	168.00	-6.9	13,705	-0.05%
2020/12/10	16	169.22	27	170.70	168.00	-11	13,190	-0.08%
2020/12/09	56.8	172.51	36.9	171.91	172.00	19.9	12,823	0.16%
2020/12/08	7.3	157.08	11	157.46	159.00	-3.8	12,171	-0.03%
2020/12/07	24.7	154.80	6.1	153.43	154.50	18.6	11,949	0.16%
2020/12/04	1.6	159.54	5.1	159.79	160.00	-3.5	11,594	-0.03%
2020/12/03	35.4	155.76	18	158.29	160.00	17.4	11,330	0.15%
2020/12/02	12.3	150.50	55.6	150.08	154.00	-43.3	10,718	-0.40%
2020/12/01	53.5	147.36	65.4	146.82	144.50	-11.9	10,250	-0.12%
2020/11/30	3	141.83	24.2	140.50	143.50	-21.2	9,258	-0.23%
2020/11/27	1.6	129.50	4.8	129.63	130.50	-3.2	9,019	-0.04%
2020/11/26	9.6	127.95	16	127.91	129.00	-6.5	8,867	-0.07%
2020/11/25	19.2	123.14	5.5	123.73	122.00	13.7	8,601	0.16%
2020/11/24	60	122.93	75.2	122.57	125.00	-15.2	8,371	-0.18%
2020/11/23	18	119.42	7.5	119.85	120.00	10.5	7,990	0.13%
2020/11/20	7	117.36	0	0.00	116.50	7	7,791	0.09%
2020/11/19	5	115.20	5	116.50	117.00	0	7,773	0.00%
2020/11/18	15	116.10	2.7	116.40	116.00	12.3	7,765	0.16%
2020/11/17	36.1	118.33	27.7	119.61	115.50	8.4	7,764	0.11%
2020/11/16	1.1	114.55	1	115.00	115.00	0.1	7,533	0.00%
2020/11/13	1	114.50	6.6	113.60	113.50	-5.6	7,530	-0.07%
2020/11/12	42	112.93	11.5	113.85	112.50	30.5	7,548	0.40%
2020/11/11	20.6	110.98	13	111.96	114.00	7.6	7,577	0.10%
2020/11/10	7	108.79	5	108.80	107.50	2	7,456	0.03%
2020/11/09	15	108.70	12	108.54	110.00	3	7,487	0.04%
2020/11/06	89	107.08	16	106.78	106.00	73	7,417	0.98%
2020/11/05	7	104.29	5	103.50	103.50	2	7,400	0.03%
2020/11/04	2	103.50	7	102.93	103.50	-5	7,491	-0.07%
2020/11/03	1	100.00	21	101.00	101.50	-20	7,647	-0.26%
2020/11/02	1	99.80	2	99.65	99.30	-1	7,766	-0.01%
2020/10/29	4	99.88	1	100.00	99.90	3	7,870	0.04%
2020/10/28	12	102.92	2	102.00	101.50	10	7,984	0.13%
2020/10/27	0	0.00	4	103.38	104.00	-4	8,025	-0.05%
2020/10/26	4	104.00	1	103.00	103.00	3	8,076	0.04%
2020/10/23	3	103.00	9	102.50	103.00	-6	8,305	-0.07%
2020/10/22	3	102.67	9	102.78	102.00	-6	8,390	-0.07%
2020/10/21	0	0.00	3	101.33	101.50	-3	8,543	-0.04%
2020/10/20	0	0.00	1	101.50	101.00	-1	8,742	-0.01%
2020/10/19	0	0.00	4	101.38	102.00	-4	8,987	-0.04%
2020/10/16	7	102.86	8	101.38	101.00	-1	9,209	-0.01%
2020/10/15	15	102.20	47	102.16	102.50	-32	9,217	-0.35%
2020/10/14	28	100.48	11	100.06	100.50	17	9,128	0.19%
2020/10/13	0	0.00	1	97.90	99.20	-1	9,252	-0.01%
2020/10/12	8	98.81	1	98.30	98.00	7	9,314	0.08%
2020/10/08	2	99.35	4	99.08	98.70	-2	9,377	-0.02%
2020/10/07	4	98.95	2	98.80	99.00	2	9,472	0.02%
2020/10/06	0	0.00	2	99.00	98.50	-2	9,629	-0.02%
2020/10/05	3	97.73	4	98.03	97.90	-1	9,893	-0.01%
2020/09/30	2	97.00	3	96.80	96.80	-1	10,071	-0.01%
2020/09/29	4	96.48	4	96.75	96.10	0	10,245	0.00%
2020/09/28	5	96.46	1	97.60	96.00	4	10,438	0.04%
2020/09/25	7	94.77	2	95.90	94.40	5	10,471	0.05%
2020/09/24	3.1	98.11	6	98.13	97.20	-2.9	10,491	-0.03%
2020/09/23	10	99.33	5	98.82	99.90	5	10,527	0.05%
2020/09/22	3	98.60	4	98.55	98.50	-1	10,541	-0.01%
2020/09/21	10.2	102.27	0	0.00	100.00	10.2	10,519	0.10%
2020/09/18	3	102.17	2	103.50	102.00	1	10,529	0.01%
2020/09/17	0.1	103.00	0	0.00	103.00	0.1	10,545	0.00%
2020/09/16	14	104.11	12	104.42	103.00	2	10,542	0.02%
2020/09/15	1	102.50	6	102.75	103.00	-5	10,426	-0.05%
2020/09/14	3	100.83	12	100.75	100.50	-9	10,339	-0.09%
2020/09/11	0	0.00	2	101.00	100.50	-2	10,356	-0.02%
2020/09/10	2	103.00	14	101.39	100.50	-12	10,358	-0.12%
2020/09/09	6	101.58	3	101.33	102.00	3	10,349	0.03%
2020/09/08	7	100.09	2	101.00	100.50	5	10,338	0.05%
2020/09/07	4	101.00	35	102.03	100.00	-31	10,388	-0.30%
2020/09/04	15	101.19	15	101.07	102.50	0	10,355	0.00%
2020/09/03	41	99.38	8	99.33	101.00	33	10,503	0.31%
2020/09/02	1	97.80	1	97.30	97.30	0	10,847	0.00%
2020/09/01	5	96.04	0	0.00	96.80	5	10,883	0.05%
2020/08/31	5	96.56	1	96.40	96.40	4	10,959	0.04%
2020/08/28	3	97.23	1	97.00	97.40	2	11,085	0.02%
2020/08/27	5	98.30	23	98.50	98.40	-18	11,263	-0.16%
2020/08/26	3	97.67	1	97.70	97.80	2	11,264	0.02%
2020/08/25	2	98.50	1	97.80	97.50	1	11,271	0.01%
2020/08/24	1	96.80	5	97.22	98.00	-4	11,270	-0.04%
2020/08/21	8	96.20	3	97.13	97.10	5	11,267	0.04%
2020/08/20	18	96.48	3	95.27	95.60	15	11,224	0.13%
2020/08/19	2	101.25	5	104.00	101.50	-3	11,038	-0.03%
2020/08/18	2	103.00	30	103.40	104.00	-28	11,024	-0.25%
2020/08/17	10	104.35	8	104.38	104.00	2	11,026	0.02%
2020/08/14	7	101.86	13	103.19	103.50	-6	10,886	-0.06%
2020/08/13	19	101.97	9	102.78	101.00	10	10,794	0.09%
2020/08/12	33	102.85	8	102.63	103.00	25	10,709	0.23%
2020/08/11	16	104.22	40	103.48	102.50	-24	10,656	-0.23%
2020/08/10	31	102.37	9	101.67	101.50	22	10,475	0.21%
2020/08/07	26	102.62	8	103.50	100.00	18	10,409	0.17%
2020/08/05	9.1	99.74	2	100.75	99.30	7.1	10,260	0.07%
2020/08/04	1	97.60	1.3	97.66	98.90	-0.3	10,378	0.00%
2020/08/03	0	0.00	1	97.90	97.00	-1	10,731	-0.01%
2020/07/31	2	98.00	2	98.60	98.00	0	10,755	0.00%
2020/07/30	8	95.81	14	95.64	97.80	-6	10,717	-0.06%
2020/07/29	2	94.30	1	95.40	94.50	1	10,733	0.01%
2020/07/28	9	96.60	14	97.32	94.50	-5	10,724	-0.05%
2020/07/27	14	96.32	5	95.90	95.30	9	10,641	0.08%
2020/07/24	8	97.83	6	98.58	96.10	2	10,589	0.02%
2020/07/23	37	101.82	0	0.00	100.00	37	10,450	0.35%
2020/07/22	9	107.67	5	107.70	108.00	4	10,288	0.04%
2020/07/21	22	105.14	24	105.71	106.00	-2	10,074	-0.02%
2020/07/20	5	104.10	15	103.43	103.50	-10	9,894	-0.10%
2020/07/17	0	0.00	19	102.50	103.00	-19	9,830	-0.19%
2020/07/16	6	102.67	11	102.45	102.00	-5	9,847	-0.05%
2020/07/15	1	101.50	0	0.00	101.00	1	9,773	0.01%
2020/07/14	1	102.00	0	0.00	101.50	1	9,928	0.01%
2020/07/13	1	103.50	7	104.43	104.50	-6	10,021	-0.06%
2020/07/10	7	102.36	1	102.50	102.50	6	10,149	0.06%
2020/07/09	21	105.05	39	106.32	106.00	-18	10,110	-0.18%
2020/07/08	10	101.75	23	101.96	102.50	-13	9,882	-0.13%
2020/07/07	26	99.27	22	100.02	99.50	4	9,766	0.04%
2020/07/06	15	100.61	13	100.42	100.00	2	9,890	0.02%
2020/07/03	9	97.34	19	96.90	97.80	-10	10,061	-0.10%
2020/07/02	2	96.25	5	96.34	97.00	-3	10,263	-0.03%
2020/07/01	5	95.48	14	95.94	95.40	-9	10,373	-0.09%
2020/06/30	6	94.65	50	94.52	94.90	-44	10,424	-0.42%
2020/06/29	11	93.08	3	92.60	93.00	8	10,470	0.08%
2020/06/24	36	94.65	4	93.95	94.00	32	10,531	0.30%
2020/06/23	17	94.18	27	93.83	93.90	-10	10,717	-0.09%
2020/06/22	14	93.64	10	93.85	93.10	4	10,897	0.04%
2020/06/19	23	93.90	4	93.83	93.90	19	11,175	0.17%
2020/06/18	2	92.45	4	92.45	92.10	-2	11,317	-0.02%
2020/06/17	11	92.70	11	91.90	92.40	0	11,436	0.00%
2020/06/16	3	92.00	4	91.88	92.10	-1	11,637	-0.01%
2020/06/15	2	91.00	8	90.99	90.50	-6	11,968	-0.05%
2020/06/12	9	90.19	7	89.89	91.50	2	12,126	0.02%
2020/06/11	14	92.41	14	94.19	91.50	0	12,253	0.00%
2020/06/10	18	95.00	6	94.55	95.40	12	12,271	0.10%
2020/06/09	15	95.83	5	96.30	94.20	10	12,514	0.08%
2020/06/08	10	96.94	19	96.49	99.00	-9	12,338	-0.07%
2020/06/05	4	92.43	4	92.15	91.80	0	11,890	0.00%
2020/06/04	2	91.20	12	91.76	91.60	-10	11,991	-0.08%
2020/06/03	16	91.51	4	91.60	91.40	12	12,099	0.10%
2020/06/02	15	91.44	51	90.72	91.50	-36	11,996	-0.30%
2020/06/01	1	89.00	1	89.00	89.00	0	11,938	0.00%
2020/05/29	13	88.23	1	88.20	87.80	12	12,059	0.10%
2020/05/28	8	88.75	2	88.80	89.10	6	12,162	0.05%
2020/05/27	5	88.80	4	89.13	88.70	1	12,309	0.01%
2020/05/26	20	89.48	2	89.55	89.30	18	12,437	0.14%
2020/05/25	12	87.32	5	88.30	89.20	7	12,565	0.06%
2020/05/22	20	89.24	1	89.80	88.30	19	12,598	0.15%
2020/05/21	15	88.37	0	0.00	89.00	15	12,627	0.12%
2020/05/20	3	88.00	8	87.96	88.00	-5	12,646	-0.04%
2020/05/19	1	89.50	8	89.09	88.50	-7	12,805	-0.05%
2020/05/18	6	88.00	0	0.00	86.80	6	13,041	0.05%
2020/05/15	4	88.30	7	86.46	87.00	-3	13,274	-0.02%
2020/05/14	8	90.56	5	89.38	88.20	3	13,690	0.02%
2020/05/13	0	0.00	3.2	91.57	91.00	-3.2	13,873	-0.02%
2020/05/12	20	92.25	4	91.70	90.90	16	13,837	0.12%
2020/05/11	11	92.09	24	92.14	92.20	-13	13,890	-0.09%
2020/05/08	28	91.09	27	90.61	90.60	1	13,690	0.01%
2020/05/07	5	87.10	28	88.03	87.10	-23	13,381	-0.17%
2020/05/06	6	87.42	8	88.04	87.20	-2	13,392	-0.01%
2020/05/05	4	87.48	17	88.38	88.50	-13	13,445	-0.10%
2020/05/04	7	87.19	0	0.00	86.90	7	13,527	0.05%
2020/04/30	8	88.93	34	89.05	89.10	-26	13,575	-0.19%
2020/04/29	2	86.70	0	0.00	87.00	2	13,527	0.01%
2020/04/28	0	0.00	5	87.02	86.50	-5	13,593	-0.04%
2020/04/27	1	86.10	82	85.83	86.20	-81	13,814	-0.59%
2020/04/24	8	84.49	2	84.60	84.70	6	13,917	0.04%
2020/04/23	10	85.64	11	85.97	85.20	-1	14,143	-0.01%
2020/04/22	5	84.80	14	85.13	85.10	-9	14,263	-0.06%
2020/04/21	20	86.06	22	88.26	84.40	-2	14,573	-0.01%
2020/04/20	9	87.30	24	87.34	87.50	-15	14,549	-0.10%
2020/04/17	20	88.22	19	89.39	86.40	1	14,507	0.01%
2020/04/16	16.1	87.76	0	0.00	88.00	16.1	14,323	0.11%
2020/04/15	15	88.05	43	87.60	88.60	-28	14,254	-0.20%
2020/04/14	5	85.50	6	85.70	86.00	-1	14,050	-0.01%
2020/04/13	7	85.09	4	85.05	84.50	3	14,051	0.02%
2020/04/10	17	84.56	15	85.01	86.00	2	14,058	0.01%
2020/04/09	42	84.88	26	86.57	84.30	16	14,202	0.11%
2020/04/08	22	85.42	23	85.50	86.90	-1	14,166	-0.01%
2020/04/07	17	82.73	13	81.76	82.90	4	13,825	0.03%
2020/04/06	14	78.17	12	78.28	80.00	2	13,642	0.01%
2020/04/01	3.5	77.04	1	77.20	77.20	2.5	13,501	0.02%
2020/03/31	12	78.13	2	78.95	78.20	10	13,445	0.07%
2020/03/30	0	0.00	7	77.97	79.10	-7	14,004	-0.05%
2020/03/27	17	80.56	4	82.68	79.60	13	13,950	0.09%
2020/03/26	3	78.40	41	78.02	80.30	-38	13,817	-0.28%
2020/03/25	50	79.45	25	79.94	78.70	25	13,737	0.18%
2020/03/24	50	78.09	4	78.50	75.70	46	13,481	0.34%
2020/03/23	10	74.67	4	74.15	73.60	6	13,586	0.04%
2020/03/20	20	81.08	3	81.07	80.60	17	13,512	0.13%
2020/03/19	14	78.95	33	76.69	75.80	-19	13,392	-0.14%
2020/03/18	33	86.05	12	86.23	84.20	21	13,093	0.16%
2020/03/17	19	85.42	7	85.67	84.20	12	13,013	0.09%
2020/03/16	8	88.70	6	90.13	86.50	2	12,937	0.02%
2020/03/13	11	88.17	9	88.99	91.70	2	12,861	0.02%
2020/03/12	4	94.43	156	91.71	94.00	-152	12,576	-1.21%	大賣/鉅額交易
2020/03/11	11	100.55	1	101.00	98.50	10	12,749	0.08%
2020/03/10	3	99.33	0	0.00	102.00	3	13,169	0.02%
2020/03/09	5	101.40	21	102.60	98.30	-16	13,222	-0.12%
2020/03/06	1	107.00	1	107.00	106.00	0	13,026	0.00%
2020/03/05	20	107.03	11	107.77	109.00	9	12,961	0.07%
2020/03/04	7	103.93	0	0.00	103.50	7	12,816	0.05%
2020/03/03	32	108.72	0	0.00	106.50	32	12,681	0.25%
2020/03/02	3	106.17	5	106.10	108.50	-2	12,578	-0.02%
2020/02/27	10	106.20	15	106.27	105.00	-5	12,499	-0.04%
2020/02/26	17	109.35	0	0.00	108.50	17	12,399	0.14%
2020/02/25	10	112.10	3	112.67	113.00	7	12,235	0.06%
2020/02/24	45	113.39	4	113.38	112.50	41	12,185	0.34%
2020/02/21	8	115.31	114	114.66	116.50	-106	12,075	-0.88%	大賣/鉅額交易
2020/02/20	21	115.95	4	116.63	117.00	17	12,027	0.14%
2020/02/19	182	113.68	83	115.36	116.00	99	11,823	0.84%	大買/
2020/02/18	75	114.27	108	112.06	110.50	-33	11,515	-0.29%	大賣/
2020/02/17	40	111.05	177	113.38	113.00	-137	11,278	-1.21%	大賣/鉅額交易
2020/02/14	107	106.13	5	105.80	108.00	102	10,837	0.94%	大買/鉅額交易
2020/02/13	2	102.00	1	104.50	102.00	1	10,571	0.01%
2020/02/12	67	105.34	6	104.75	103.50	61	10,678	0.57%
2020/02/11	40	102.00	1	102.00	103.00	39	10,836	0.36%
2020/02/10	3	100.50	4	101.88	101.00	-1	10,898	-0.01%
2020/02/07	4	102.63	142	103.42	103.00	-138	10,875	-1.27%	大賣/鉅額交易
2020/02/06	2	105.25	17	104.18	103.50	-15	11,007	-0.14%
2020/02/05	4	104.50	25	102.22	102.00	-21	10,999	-0.19%
2020/02/04	20	100.25	23	99.67	101.00	-3	10,844	-0.03%
2020/02/03	16	98.18	3	97.13	98.20	13	10,802	0.12%
2020/01/31	141	97.68	10	97.80	98.20	131	10,721	1.22%	大買/鉅額交易
2020/01/30	22	98.36	3	98.63	96.30	19	10,834	0.18%
2020/01/20	8	106.81	11	107.00	107.00	-3	10,654	-0.03%
2020/01/17	5	105.70	35	105.16	105.00	-30	10,615	-0.28%
2020/01/16	5	103.40	7.5	103.80	104.50	-2.5	10,371	-0.02%
2020/01/15	16	102.38	14	101.93	102.00	2	10,274	0.02%
2020/01/14	15	99.59	12	99.08	99.00	3	10,037	0.03%
2020/01/13	0	0.00	10	96.74	98.40	-10	10,064	-0.10%
2020/01/10	11	96.76	1	98.20	96.50	10	10,379	0.10%
2020/01/08	2	94.60	14	94.77	94.30	-12	10,582	-0.11%
2020/01/07	13	96.29	6	96.50	94.50	7	10,940	0.06%
2020/01/06	4	98.00	13	97.86	97.00	-9	11,240	-0.08%
2020/01/03	14	101.12	11	100.59	100.50	3	11,207	0.03%
2020/01/02	1	103.50	23	103.02	103.00	-22	11,089	-0.20%
2019/12/31	6	99.55	4	99.40	99.40	2	10,868	0.02%
2019/12/30	47	101.02	6	101.67	100.00	41	10,903	0.38%
2019/12/27	4	101.63	170	102.00	101.00	-166	10,860	-1.53%	大賣/鉅額交易
2019/12/26	6	101.75	25	101.62	101.50	-19	10,872	-0.17%
2019/12/25	22	102.66	29.1	102.72	101.50	-7.1	10,938	-0.06%
2019/12/24	2	98.15	14	98.79	99.00	-12	10,393	-0.12%
2019/12/23	8	98.03	1	98.50	98.00	7	10,502	0.07%
2019/12/20	2	97.70	3	97.07	97.80	-1	10,555	-0.01%
2019/12/19	1	95.60	3	95.83	95.70	-2	10,832	-0.02%
2019/12/18	14	98.19	44	98.65	96.80	-30	10,922	-0.27%
2019/12/17	2	96.35	6	96.98	97.00	-4	10,619	-0.04%
2019/12/16	34	96.58	21	96.40	96.50	13	10,560	0.12%
2019/12/13	17	94.88	3	95.73	94.90	14	10,457	0.13%
2019/12/12	29	95.60	10	95.84	94.50	19	10,397	0.18%
2019/12/11	70	94.87	27	94.55	94.20	43	10,307	0.42%
2019/12/10	80	95.98	250	96.06	96.80	-170	10,287	-1.65%	大賣/鉅額交易
2019/12/09	6	96.08	0	0.00	97.30	6	10,214	0.06%
2019/12/06	211	97.38	38	97.57	96.70	173	10,146	1.70%	大買/鉅額交易
2019/12/05	42	95.51	49	95.69	96.50	-7	9,750	-0.07%
2019/12/04	17	88.40	21	90.32	90.50	-4	9,211	-0.04%
2019/12/02	18	86.36	2	86.30	87.00	16	8,999	0.18%
2019/11/29	1	86.70	5	87.02	86.80	-4	9,037	-0.04%
2019/11/28	14	86.43	1	86.10	86.40	13	9,051	0.14%
2019/11/27	3	86.50	1	86.40	86.60	2	9,125	0.02%
2019/11/26	8	85.74	10	85.60	85.50	-2	9,136	-0.02%
2019/11/25	12	86.18	0	0.00	86.50	12	9,085	0.13%
2019/11/22	1	86.40	10	87.30	87.10	-9	9,060	-0.10%
2019/11/21	11	86.45	1	86.20	86.20	10	9,167	0.11%
2019/11/20	3	87.53	0	0.00	86.40	3	9,147	0.03%
2019/11/19	2	86.85	0	0.00	87.30	2	9,219	0.02%
2019/11/15	5	88.30	0	0.00	87.80	5	9,208	0.05%
2019/11/14	4	87.88	1	87.00	88.80	3	9,296	0.03%
2019/11/13	3	88.93	5	88.36	88.40	-2	9,314	-0.02%
2019/11/12	2	87.30	9	87.24	87.50	-7	9,337	-0.07%
2019/11/11	9	85.81	17	85.32	86.20	-8	9,336	-0.09%
2019/11/08	20	89.74	6	88.72	88.00	14	9,198	0.15%
2019/11/07	14	93.26	2	94.10	93.60	12	8,931	0.13%
2019/11/06	5	96.80	0	0.00	95.90	5	8,881	0.06%
2019/11/05	8	96.93	7.1	96.56	98.00	0.9	8,856	0.01%
2019/11/04	1	95.00	9	94.09	95.20	-8	8,702	-0.09%
2019/11/01	0	0.00	10	92.22	92.30	-10	8,580	-0.12%
2019/10/31	0	0.00	1	91.60	91.80	-1	8,647	-0.01%
2019/10/30	1	93.90	5	94.04	94.20	-4	8,573	-0.05%
2019/10/29	13	94.32	9	93.61	94.50	4	8,572	0.05%
2019/10/28	1	94.30	10	93.94	94.30	-9	8,454	-0.11%
2019/10/25	6	93.88	13	93.34	92.90	-7	8,395	-0.08%
2019/10/24	1	91.80	54	91.94	92.40	-53	8,285	-0.64%
2019/10/23	2	92.80	0	0.00	91.90	2	8,312	0.02%
2019/10/22	53	92.91	2	93.30	93.10	51	8,303	0.61%
2019/10/21	0	0.00	7	92.83	92.90	-7	8,247	-0.08%
2019/10/18	44	92.72	15	91.62	91.20	29	8,137	0.36%
2019/10/17	4	90.45	14	90.81	91.10	-10	7,788	-0.13%
2019/10/16	13	89.20	1	90.70	89.00	12	7,667	0.16%
2019/10/15	16	90.74	40	90.25	89.20	-24	7,584	-0.32%
2019/10/14	17	88.17	56	89.38	89.30	-39	7,306	-0.53%
2019/10/09	0	0.00	17	83.48	83.50	-17	6,965	-0.24%
2019/10/08	1	84.70	0	0.00	83.80	1	7,069	0.01%
2019/10/07	0	0.00	3	84.53	84.40	-3	7,055	-0.04%
2019/10/04	2	85.05	17	85.40	85.00	-15	7,053	-0.21%
2019/10/03	15	85.98	32	85.80	86.20	-17	7,094	-0.24%
2019/10/02	121	84.91	127	85.16	85.40	-6	7,068	-0.08%	大買/大賣/
2019/10/01	156	83.96	11	83.55	85.50	145	7,054	2.06%	大買/鉅額交易
2019/09/27	33	82.68	133	82.70	82.20	-100	6,981	-1.43%	大賣/
2019/09/26	32	84.83	1	85.00	82.70	31	7,004	0.44%
2019/09/25	12	83.42	30	83.73	83.90	-18	7,102	-0.25%
2019/09/24	37	82.73	29	84.10	83.70	8	7,306	0.11%
2019/09/23	108	79.74	13	80.28	81.20	95	7,012	1.35%	大買/
2019/09/20	6	78.25	7	77.11	78.50	-1	7,226	-0.01%
2019/09/19	3	77.13	0	0.00	76.90	3	7,288	0.04%
2019/09/18	1	77.00	1	77.20	76.30	0	7,461	0.00%
2019/09/17	1	76.80	1	77.30	76.80	0	7,502	0.00%
2019/09/16	2	76.95	5	76.70	76.70	-3	7,591	-0.04%
2019/09/12	5	76.68	5	77.08	77.20	0	7,719	0.00%
2019/09/09	0	0.00	1	76.60	75.80	-1	8,214	-0.01%
2019/09/06	3	76.50	1	76.90	76.20	2	8,568	0.02%
2019/09/05	1	76.20	1	76.70	76.00	0	8,781	0.00%
2019/09/04	1	76.20	0	0.00	76.20	1	9,001	0.01%
2019/09/03	0	0.00	3	76.40	76.60	-3	9,084	-0.03%
2019/09/02	3	74.90	0	0.00	75.00	3	9,131	0.03%
2019/08/30	1	74.50	3	75.57	74.20	-2	9,298	-0.02%
2019/08/29	1	74.60	2	73.75	74.60	-1	9,377	-0.01%
2019/08/28	10	74.40	0	0.00	73.50	10	9,430	0.11%
2019/08/27	2	74.60	0	0.00	73.80	2	9,447	0.02%
2019/08/26	9	74.81	15	75.03	74.10	-6	9,586	-0.06%
2019/08/23	7	77.94	11	78.52	77.90	-4	9,603	-0.04%
2019/08/22	2	78.70	0	0.00	77.90	2	9,722	0.02%
2019/08/21	4	79.45	2	79.60	79.30	2	9,935	0.02%
2019/08/20	40	80.10	1	81.70	80.10	39	10,200	0.38%
2019/08/19	1	81.20	3	81.97	81.20	-2	10,388	-0.02%
2019/08/16	11	78.57	0	0.00	78.00	11	10,583	0.10%
2019/08/15	7	78.50	0	0.00	77.60	7	10,991	0.06%
2019/08/13	0	0.00	1	80.80	81.00	-1	11,418	-0.01%
2019/08/12	6	78.80	7	81.39	81.50	-1	11,962	-0.01%
2019/08/08	15	79.78	1	79.90	80.20	14	12,172	0.12%
2019/08/06	26	79.52	15	80.90	82.30	11	13,207	0.08%
2019/08/05	1	81.60	6	80.90	80.50	-5	13,657	-0.04%
2019/08/02	5	81.60	2	83.90	81.60	3	14,366	0.02%
2019/08/01	8	86.00	1	85.50	85.50	7	14,369	0.05%
2019/07/31	6	83.78	9	85.22	86.00	-3	14,460	-0.02%
2019/07/30	19	83.07	20	82.34	83.50	-1	14,407	-0.01%
2019/07/26	5	87.80	20	87.50	88.00	-15	14,319	-0.10%
2019/07/25	20	87.30	2	88.30	88.40	18	14,315	0.13%
2019/07/24	15	87.05	0	0.00	86.90	15	14,296	0.10%
2019/07/23	13	87.21	3	86.63	86.90	10	14,345	0.07%
2019/07/22	1	88.00	2.2	88.28	88.10	-1.2	14,336	-0.01%
2019/07/18	1	88.20	6	88.33	86.80	-5	14,457	-0.03%
2019/07/17	2	90.10	10	89.71	89.90	-8	14,406	-0.06%
2019/07/16	8	89.96	38	89.81	90.40	-30	14,443	-0.21%
2019/07/15	3	88.63	3	89.40	89.90	0	14,399	0.00%
2019/07/12	22	88.47	9	88.73	87.90	13	14,471	0.09%
2019/07/11	12	87.48	34	87.53	87.30	-22	14,373	-0.15%
2019/07/10	8	86.36	1	86.50	86.70	7	14,320	0.05%
2019/07/09	8	86.16	12	86.00	85.70	-4	14,289	-0.03%
2019/07/08	8	87.41	3	87.73	87.50	5	14,264	0.04%
2019/07/05	49	87.16	15	86.63	87.30	34	14,345	0.24%
2019/07/04	19	85.54	60	85.35	85.80	-41	14,340	-0.29%
2019/07/03	3	86.00	1	87.20	85.90	2	14,760	0.01%
2019/07/02	15	86.69	40	86.97	87.60	-25	14,660	-0.17%
2019/07/01	67	84.41	24	84.69	85.90	43	14,475	0.30%
2019/06/28	7	80.54	11	80.80	81.60	-4	14,182	-0.03%
2019/06/27	32	80.02	14	80.09	80.50	18	14,223	0.13%
2019/06/26	3	80.00	11	79.97	81.40	-8	13,871	-0.06%
2019/06/25	22	80.94	5	82.52	80.40	17	13,831	0.12%
2019/06/24	1	83.00	1	82.80	83.00	0	13,652	0.00%
2019/06/21	14	82.87	63	81.50	81.60	-49	13,619	-0.36%
2019/06/20	44	83.47	14	83.47	82.70	30	13,550	0.22%
2019/06/19	6	82.55	17	82.91	82.50	-11	13,490	-0.08%
2019/06/18	47	82.75	48	82.69	81.70	-1	13,372	-0.01%
2019/06/17	19	83.72	13	83.60	84.20	6	13,326	0.05%
2019/06/14	44	82.98	25	82.85	82.10	19	13,108	0.14%
2019/06/13	14	80.49	36	80.98	81.50	-22	12,776	-0.17%
2019/06/12	12	79.67	2	79.70	78.80	10	12,622	0.08%
2019/06/11	1	78.60	9	78.11	78.60	-8	12,490	-0.06%
2019/06/10	1	76.80	2	76.25	76.80	-1	12,428	-0.01%
2019/06/06	8	76.80	1	76.90	74.50	7	12,369	0.06%
2019/06/05	4	79.05	4	79.37	77.90	0	12,215	0.00%
2019/06/04	10	77.50	1.1	77.73	78.20	8.9	12,311	0.07%
2019/06/03	0	0.00	2	78.00	77.50	-2	12,334	-0.02%
2019/05/31	1	78.20	8	78.25	78.90	-7	12,294	-0.06%
2019/05/30	20	77.45	6	77.43	77.30	14	12,162	0.12%
2019/05/29	7	76.71	1	76.30	77.20	6	12,097	0.05%
2019/05/28	23	79.41	7	80.33	78.20	16	12,127	0.13%
2019/05/27	22	82.63	18	81.58	81.10	4	12,125	0.03%
2019/05/24	3	81.33	6	81.67	80.90	-3	11,956	-0.03%
2019/05/23	7	78.89	7	79.06	81.20	0	11,812	0.00%
2019/05/22	54	81.44	51	81.15	79.10	3	11,547	0.03%
2019/05/21	1	78.90	6	78.17	78.90	-5	11,219	-0.04%
2019/05/20	16	77.75	4	78.48	77.00	12	11,084	0.11%
2019/05/17	30	80.30	41	80.57	80.10	-11	10,837	-0.10%
2019/05/16	35	77.96	1	78.70	78.10	34	10,412	0.33%
2019/05/15	9	78.82	8	78.73	78.10	1	10,471	0.01%
2019/05/14	28	77.92	31	77.77	78.00	-3	10,559	-0.03%
2019/05/13	5	74.14	22	74.51	75.70	-17	10,001	-0.17%
2019/05/10	22	72.55	27	72.63	72.80	-5	9,585	-0.05%
2019/05/09	7	68.81	10	69.30	68.20	-3	8,933	-0.03%
2019/05/08	2	68.90	2	68.50	69.30	0	8,874	0.00%
2019/05/06	5	66.50	5	67.30	67.30	0	9,224	0.00%
2019/05/03	3	68.47	5	68.68	68.20	-2	9,229	-0.02%
2019/05/02	1	67.40	1	67.20	67.30	0	9,228	0.00%
2019/04/30	1	66.80	0	0.00	66.80	1	9,352	0.01%
2019/04/29	19	67.73	19	67.26	67.00	0	9,419	0.00%
2019/04/26	5	70.00	1	70.90	69.50	4	9,474	0.04%
2019/04/25	1	69.80	1	71.30	71.20	0	9,531	0.00%
2019/04/24	9	71.83	13	72.15	70.30	-4	9,697	-0.04%
2019/04/22	1	72.50	20	71.63	70.50	-19	9,950	-0.19%
2019/04/19	3	70.07	7	69.91	70.60	-4	9,991	-0.04%
2019/04/18	3	68.50	2	69.95	68.60	1	10,232	0.01%
2019/04/17	7	70.21	6	69.30	69.10	1	10,246	0.01%
2019/04/16	5.3	69.27	2	68.90	69.30	3.3	10,261	0.03%
2019/04/15	10	68.60	0	0.00	68.30	10	10,465	0.10%
2019/04/12	1	68.10	2	68.50	67.70	-1	10,741	-0.01%
2019/04/11	10	69.38	1	69.00	68.80	9	10,854	0.08%
2019/04/10	23	70.81	0	0.00	71.40	23	10,908	0.21%
2019/04/09	20	72.24	19	72.55	71.80	1	10,984	0.01%
2019/04/08	0.2	68.60	4	68.60	68.60	-3.8	10,831	-0.04%
2019/04/03	5	68.16	1	68.90	67.80	4	10,997	0.04%
2019/04/02	0	0.00	1	68.60	68.40	-1	11,241	-0.01%
2019/04/01	6	69.20	8	68.64	68.20	-2	11,713	-0.02%
2019/03/29	4	66.68	2	67.00	67.40	2	11,658	0.02%
2019/03/28	4	67.38	3	67.20	66.60	1	12,023	0.01%
2019/03/27	3	66.87	0	0.00	66.90	3	12,525	0.02%
2019/03/26	3	66.83	1	66.90	67.70	2	12,713	0.02%
2019/03/25	1	67.00	0	0.00	66.60	1	12,950	0.01%
2019/03/22	7	68.37	3	68.67	68.20	4	13,122	0.03%
2019/03/21	1	68.40	0	0.00	68.40	1	13,349	0.01%
2019/03/20	2	67.75	3	68.30	67.80	-1	13,583	-0.01%
2019/03/19	3	66.83	2	66.30	66.80	1	13,849	0.01%
2019/03/18	1	65.70	1	65.40	65.70	0	13,975	0.00%
2019/03/15	3	64.73	4	65.28	64.80	-1	14,310	-0.01%
2019/03/14	3	64.70	1	65.30	64.30	2	14,582	0.01%
2019/03/12	1	67.20	2	66.55	66.00	-1	15,052	-0.01%
2019/03/11	1	65.90	2	65.75	65.90	-1	15,288	-0.01%
2019/03/08	2	66.40	0	0.00	65.10	2	15,954	0.01%
2019/03/07	0	0.00	1	69.10	67.90	-1	16,140	-0.01%
2019/03/06	0	0.00	11	71.28	70.30	-11	16,581	-0.07%
2019/03/05	1	70.60	0	0.00	70.60	1	17,126	0.01%
2019/03/04	0	0.00	1	71.80	70.50	-1	17,429	-0.01%
2019/02/27	1	71.60	1	70.90	71.40	0	17,569	0.00%
2019/02/26	56	72.15	53	72.58	72.60	3	17,810	0.02%
2019/02/25	1	69.80	4	70.10	69.80	-3	17,952	-0.02%
2019/02/22	7	71.50	4	71.18	70.10	3	18,343	0.02%
2019/02/21	1	71.20	0	0.00	71.20	1	18,311	0.01%
2019/02/20	8	72.30	14	73.15	71.10	-6	18,314	-0.03%
2019/02/19	1	71.90	1	70.60	72.00	0	18,362	0.00%
2019/02/18	8	71.24	0	0.00	70.80	8	18,472	0.04%
2019/02/15	4	71.38	3	70.40	70.50	1	18,677	0.01%
2019/02/14	13	73.76	4	73.50	72.80	9	18,739	0.05%
2019/02/13	18	71.34	30	72.55	74.30	-12	18,546	-0.06%
2019/02/12	6	67.93	21	67.47	67.60	-15	18,191	-0.08%
2019/02/11	3	65.97	6	65.82	65.60	-3	18,539	-0.02%
2019/01/30	4	65.80	1	65.90	64.50	3	18,765	0.02%
2019/01/29	1	64.90	0	0.00	65.20	1	18,788	0.01%
2019/01/28	2	65.55	3	65.50	65.50	-1	18,875	-0.01%
2019/01/25	6	65.03	24	64.95	64.40	-18	19,217	-0.09%
2019/01/23	0	0.00	2	62.30	63.10	-2	19,101	-0.01%
2019/01/22	3	63.50	1	63.50	62.00	2	19,326	0.01%
2019/01/21	2	64.10	6	64.02	63.70	-4	19,436	-0.02%
2019/01/18	2	64.05	1	64.20	64.30	1	19,565	0.01%
2019/01/17	2	64.60	8	64.41	63.60	-6	19,619	-0.03%
2019/01/16	9	64.52	22	64.49	64.90	-13	19,722	-0.07%
2019/01/15	5	61.79	1	62.90	62.90	4	19,591	0.02%
2019/01/14	2.1	61.89	0	0.00	61.40	2.1	19,557	0.01%
2019/01/11	7	64.77	1	64.60	63.30	6	19,391	0.03%
2019/01/10	31	64.95	11	64.45	64.00	20	19,377	0.10%
2019/01/09	12	63.34	13	63.00	62.60	-1	19,169	-0.01%
2019/01/08	7	63.30	3	63.13	62.50	4	19,230	0.02%
2019/01/07	13	64.17	9	63.50	63.20	4	19,279	0.02%
2019/01/04	8	60.55	16	59.89	62.90	-8	19,258	-0.04%
2019/01/03	1	62.00	1	62.20	61.60	0	19,106	0.00%
2019/01/02	3	62.77	1	62.60	62.80	2	19,093	0.01%
2018/12/28	1	61.50	2	61.70	61.20	-1	19,120	-0.01%
2018/12/27	25	61.86	32	61.46	61.20	-7	19,189	-0.04%
2018/12/26	11	60.27	5	60.42	58.50	6	18,918	0.03%
2018/12/25	8	57.53	8	57.20	60.80	0	18,881	0.00%
2018/12/24	10	61.33	1	60.10	60.00	9	18,659	0.05%
2018/12/22	6	61.63	3	63.00	63.50	3	18,227	0.02%
2018/12/21	9	61.84	8	62.59	63.40	1	18,292	0.01%
2018/12/20	26	63.68	8	64.60	61.70	18	18,034	0.10%
2018/12/19	9	69.52	0	0.00	68.50	9	17,677	0.05%
2018/12/18	11	70.49	1	70.30	70.00	10	18,106	0.06%
2018/12/17	4	70.98	11	70.36	71.00	-7	18,198	-0.04%
2018/12/14	8	67.63	6	68.60	69.20	2	18,092	0.01%
2018/12/13	5	69.00	6	69.75	69.80	-1	17,965	-0.01%
2018/12/12	7	70.70	5	70.72	69.30	2	17,838	0.01%
2018/12/11	11	69.89	10	69.61	68.60	1	17,780	0.01%
2018/12/10	13	69.99	8	70.31	69.60	5	17,754	0.03%
2018/12/07	8	73.48	12	75.04	72.70	-4	17,516	-0.02%
2018/12/06	14	75.29	1	79.00	74.10	13	17,515	0.07%
2018/12/05	16	78.44	8	78.40	78.00	8	17,395	0.05%
2018/12/04	10	82.92	2	82.50	82.10	8	17,367	0.05%
2018/12/03	30.1	87.42	7	87.99	85.20	23.1	17,253	0.13%
2018/11/30	26	84.94	14	84.66	84.50	12	16,574	0.07%
2018/11/29	22	84.46	25	84.77	85.80	-3	16,135	-0.02%
2018/11/28	25	79.34	33	79.88	79.90	-8	15,623	-0.05%
2018/11/27	8	75.41	7	75.66	76.00	1	15,145	0.01%
2018/11/26	9	74.14	14	73.69	73.50	-5	14,850	-0.03%
2018/11/23	28	74.30	23	73.62	72.00	5	14,732	0.03%
2018/11/22	7.1	75.24	5	74.10	72.80	2.1	14,384	0.01%
2018/11/21	62	74.82	80	75.83	77.50	-18	13,991	-0.13%
2018/11/20	5	69.56	8	69.89	70.50	-3	13,555	-0.02%
2018/11/19	0	0.00	41	69.32	70.10	-41	13,594	-0.30%
2018/11/16	50	70.94	5	71.20	69.00	45	13,591	0.33%
2018/11/15	5	69.54	9	69.88	70.00	-4	13,639	-0.03%
2018/11/14	222	68.71	200	69.76	68.00	22	13,554	0.16%	大買/大賣/
2018/11/13	1	67.00	5	69.24	71.50	-4	13,511	-0.03%
2018/11/12	3	67.97	5	68.10	69.00	-2	13,388	-0.01%
2018/11/09	6	66.80	6	67.12	67.50	0	13,312	0.00%
2018/11/08	7	70.24	4	69.08	66.20	3	13,209	0.02%
2018/11/07	10	67.76	15	69.52	69.80	-5	12,822	-0.04%
2018/11/06	2	65.15	0	0.00	63.50	2	12,780	0.02%
2018/11/05	0	0.00	1	66.60	67.40	-1	12,809	-0.01%
2018/11/02	20	66.93	31	66.34	66.40	-11	12,814	-0.09%
2018/11/01	2	62.15	5	63.20	63.30	-3	12,502	-0.02%
2018/10/31	0	0.00	31	57.60	57.60	-31	12,443	-0.25%
2018/10/30	33	51.05	3	51.63	52.40	30	12,483	0.24%
2018/10/29	24	50.25	113	51.34	51.80	-89	12,405	-0.72%	大賣/
2018/10/26	1	48.45	48	48.55	47.10	-47	12,467	-0.38%
2018/10/25	117	50.66	10	51.55	50.40	107	12,546	0.85%	大買/鉅額交易
2018/10/23	5	58.40	1	60.50	58.30	4	12,263	0.03%
2018/10/19	7	62.13	7	62.13	61.80	0	12,158	0.00%
2018/10/18	16	66.33	9	65.48	65.30	7	12,057	0.06%
2018/10/17	2	65.45	2	65.20	65.20	0	11,952	0.00%
2018/10/16	23	65.91	22	65.23	64.00	1	11,921	0.01%
2018/10/15	4	64.55	2	64.50	63.10	2	11,781	0.02%
2018/10/12	2	63.70	7	63.40	64.10	-5	11,722	-0.04%
2018/10/11	10	64.14	1	64.00	63.50	9	11,552	0.08%
2018/10/09	5	71.00	12	69.64	70.50	-7	11,443	-0.06%
2018/10/08	8	69.09	0	0.00	68.00	8	11,287	0.07%
2018/10/05	4	73.20	4	70.10	70.00	0	11,098	0.00%
2018/10/03	0	0.00	2	75.70	74.90	-2	10,944	-0.02%
2018/10/02	0	0.00	2	80.05	78.50	-2	10,874	-0.02%
2018/10/01	1	79.90	1	79.10	79.90	0	10,996	0.00%
2018/09/28	18	79.37	22	78.37	78.40	-4	11,180	-0.04%
2018/09/27	5	78.52	6	77.77	77.30	-1	11,181	-0.01%
2018/09/26	6	78.42	6	78.22	79.50	0	11,262	0.00%
2018/09/25	43	81.17	39	81.83	78.10	4	11,179	0.04%
2018/09/21	21	78.77	21	80.40	81.50	0	10,708	0.00%
2018/09/20	0	0.00	1	74.20	74.60	-1	10,431	-0.01%
2018/09/19	7	76.69	3	76.47	74.30	4	10,444	0.04%
2018/09/18	4	72.50	1	73.30	73.90	3	10,448	0.03%
2018/09/17	11	73.85	3	74.87	74.70	8	10,570	0.08%
2018/09/14	1	69.10	3	71.97	72.10	-2	10,320	-0.02%
2018/09/13	0	0.00	1	66.50	65.60	-1	10,254	-0.01%
2018/09/12	4	66.52	6	64.78	64.40	-2	10,255	-0.02%
2018/09/11	7	68.81	7	70.47	69.50	0	10,055	0.00%
2018/09/10	6	72.25	4	71.30	69.50	2	9,872	0.02%
2018/09/07	2	79.40	1	77.30	77.20	1	9,740	0.01%
2018/09/06	0	0.00	5	84.70	85.00	-5	9,688	-0.05%
2018/09/05	0	84.30	1	85.00	84.30	-1	9,854	-0.01%
2018/09/03	5	86.65	5	83.90	83.80	0	10,218	0.00%
2018/08/30	3	89.67	3	89.37	87.50	0	10,763	0.00%
2018/08/28	2.1	87.34	1	88.80	87.40	1.1	11,507	0.01%
2018/08/27	1	88.20	2	87.20	88.20	-1	11,612	-0.01%
2018/08/24	5.1	84.15	4	83.85	84.50	1.1	11,737	0.01%
2018/08/22	1	83.70	2	85.25	87.30	-1	12,328	-0.01%
2018/08/20	1	85.40	8	83.39	84.20	-7	12,374	-0.06%
2018/08/17	2	92.40	3	92.93	90.20	-1	12,304	-0.01%
2018/08/16	2	91.60	2	91.85	92.80	0	12,390	0.00%
2018/08/15	0	0.00	6	90.65	90.30	-6	12,514	-0.05%
2018/08/14	11	89.99	4	89.35	91.50	7	12,602	0.06%
2018/08/13	7	87.11	4	89.03	88.40	3	12,638	0.02%
2018/08/10	5	95.96	4	95.20	93.00	1	12,649	0.01%
2018/08/09	9	96.78	6	97.27	96.10	3	12,911	0.02%
2018/08/08	4	98.03	4	96.60	95.60	0	13,595	0.00%
2018/08/07	8	101.64	5	101.80	102.50	3	13,996	0.02%
2018/08/03	5	94.90	15	93.93	97.00	-10	15,125	-0.07%
2018/08/02	22	93.60	39	95.44	92.00	-17	15,089	-0.11%
2018/08/01	16	100.46	2	100.20	99.20	14	15,010	0.09%
2018/07/31	6	107.08	3	108.00	105.00	3	15,036	0.02%
2018/07/30	1	107.00	0	0.00	107.00	1	15,173	0.01%
2018/07/26	1	112.00	0	0.00	110.00	1	15,574	0.01%
2018/07/25	1	112.50	0	0.00	113.00	1	15,812	0.01%
2018/07/24	0	0.00	1	109.50	112.00	-1	15,928	-0.01%
2018/07/23	6	107.08	2	106.50	108.00	4	16,091	0.02%
2018/07/20	0.1	114.00	2	118.50	115.00	-1.9	16,295	-0.01%
2018/07/19	2	115.00	2	115.50	115.50	0	16,418	0.00%
2018/07/17	2	115.50	0	0.00	115.00	2	16,632	0.01%
2018/07/13	2	116.50	0	0.00	114.50	2	17,483	0.01%
2018/07/12	4	115.00	6	115.25	116.00	-2	17,768	-0.01%
2018/07/10	4	115.75	2	116.50	115.00	2	18,706	0.01%
2018/07/09	38	114.45	5	113.90	114.00	33	19,373	0.17%
2018/07/06	7	111.64	7	111.21	117.50	0	19,510	0.00%
2018/07/05	5	109.40	3	110.50	107.00	2	19,568	0.01%
2018/07/04	3	106.83	2	110.00	107.00	1	19,769	0.01%
2018/07/03	4	117.38	0	0.00	115.50	4	20,025	0.02%
2018/07/02	4	118.50	0	0.00	115.50	4	20,029	0.02%
2018/06/29	1	124.50	1	123.50	123.00	0	19,974	0.00%
2018/06/28	17	125.26	2	125.25	123.00	15	20,003	0.07%
2018/06/27	56	127.51	57	125.13	128.00	-1	20,283	0.00%
2018/06/26	1	131.00	3	127.17	125.00	-2	20,572	-0.01%
2018/06/22	4	124.38	10	126.00	124.00	-6	20,571	-0.03%
2018/06/21	0.1	128.50	2	128.50	129.00	-1.9	20,592	-0.01%
2018/06/20	0	0.00	26	120.33	123.00	-26	20,819	-0.12%
2018/06/19	1	124.00	0	0.00	124.00	1	21,083	0.00%
2018/06/15	4	128.00	0	0.00	128.00	4	21,343	0.02%
2018/06/14	1	127.00	1	127.50	127.50	0	21,757	0.00%
2018/06/13	3	126.33	2	127.00	127.50	1	22,584	0.00%
2018/06/12	10	127.95	16	128.06	128.00	-6	22,755	-0.03%
2018/06/11	0	0.00	4	124.38	125.50	-4	22,574	-0.02%
2018/06/08	20	117.95	32	117.08	120.50	-12	22,440	-0.05%
2018/06/07	8	126.13	6	125.42	125.00	2	22,077	0.01%
2018/06/06	11	123.59	14	125.07	128.00	-3	22,058	-0.01%
2018/06/05	41	126.22	10	131.25	122.50	31	21,956	0.14%
2018/06/04	4	136.63	7	136.29	136.00	-3	21,514	-0.01%
2018/06/01	10	139.65	1.2	138.00	137.00	8.8	21,474	0.04%
2018/05/31	21	145.00	19	145.37	141.00	2	21,435	0.01%
2018/05/30	19	144.08	17	144.74	143.00	2	20,992	0.01%
2018/05/29	17	144.79	32	143.27	143.00	-15	20,769	-0.07%
2018/05/28	17	143.12	13	143.04	142.00	4	20,607	0.02%
2018/05/25	4	141.38	0	0.00	140.00	4	20,488	0.02%
2018/05/24	4	136.88	3	138.33	138.00	1	20,424	0.00%
2018/05/23	5	137.70	4	138.63	137.00	1	20,377	0.00%
2018/05/22	7	139.36	2	138.75	136.50	5	20,225	0.02%
2018/05/21	10	139.55	3.3	139.89	141.00	6.7	20,225	0.03%
2018/05/18	3	139.00	9	138.89	139.00	-6	20,217	-0.03%
2018/05/17	29	138.41	39	141.67	136.50	-10	20,166	-0.05%
2018/05/16	57	147.22	39	147.17	141.50	18	20,054	0.09%
2018/05/15	30	144.32	11	145.09	141.00	19	19,651	0.10%
2018/05/14	45	147.85	63	146.21	151.00	-18	19,438	-0.09%
2018/05/11	67	140.61	35	139.71	137.50	32	18,840	0.17%
2018/05/10	5	132.00	3	131.83	135.50	2	18,366	0.01%
2018/05/09	15	133.93	4	132.00	131.00	11	18,655	0.06%
2018/05/08	28	135.02	27	132.70	132.00	1	18,633	0.01%
2018/05/07	2	131.00	7.2	129.76	131.00	-5.2	18,638	-0.03%
2018/05/04	13	128.35	7	126.50	127.00	6	18,647	0.03%
2018/05/03	18	134.89	3	131.00	130.50	15	19,036	0.08%
2018/05/02	18	133.94	27	133.54	134.50	-9	19,101	-0.05%
2018/04/30	11	130.18	6	129.00	129.00	5	19,276	0.03%
2018/04/27	8	132.75	11	132.09	131.00	-3	19,738	-0.02%
2018/04/26	20	128.93	33	128.33	128.50	-13	20,196	-0.06%
2018/04/25	8	123.81	9	124.83	124.00	-1	20,437	0.00%
2018/04/24	14	121.71	6	121.33	120.50	8	20,453	0.04%
2018/04/23	5	132.00	14	132.25	128.00	-9	20,274	-0.04%
2018/04/20	11.1	135.12	13	134.46	133.00	-1.9	20,187	-0.01%
2018/04/19	18	138.22	26	139.02	138.50	-8	19,928	-0.04%
2018/04/18	17	131.00	13	132.04	133.00	4	19,375	0.02%
2018/04/17	25	134.52	11.4	133.06	127.50	13.6	19,068	0.07%
2018/04/16	65.1	134.11	65	133.87	139.00	0.1	18,751	0.00%
2018/04/13	111	128.32	114	128.49	130.00	-3	18,183	-0.02%	大買/大賣/
2018/04/12	13	118.08	7	118.93	120.00	6	17,461	0.03%
2018/04/11	10	117.90	18	118.64	116.50	-8	17,297	-0.05%
2018/04/10	21	116.60	13	116.88	115.50	8	17,082	0.05%
2018/04/09	9	108.61	31	110.89	115.50	-22	17,027	-0.13%
2018/04/03	10	106.00	7	106.29	105.50	3	16,574	0.02%
2018/04/02	0	0.00	1	106.50	105.00	-1	16,475	-0.01%
2018/03/31	6	107.00	6	106.83	106.50	0	16,428	0.00%
2018/03/30	15	108.93	17	108.71	107.50	-2	16,426	-0.01%
2018/03/29	25	108.30	25	108.30	107.50	0	16,147	0.00%
2018/03/28	2	102.00	0	0.00	102.00	2	15,663	0.01%
2018/03/27	3	103.67	13	104.27	104.50	-10	15,543	-0.06%
2018/03/26	3	100.50	5	100.64	100.50	-2	15,389	-0.01%
2018/03/23	23	100.27	8	100.64	99.10	15	15,300	0.10%
2018/03/22	10	108.80	21	109.14	105.50	-11	14,998	-0.07%
2018/03/21	16	108.69	8	107.44	107.00	8	14,641	0.05%
2018/03/20	22	106.68	12.7	107.33	111.00	9.3	14,362	0.07%
2018/03/19	32	105.50	206.3	105.77	105.50	-174.3	13,950	-1.25%	大賣/鉅額交易
2018/03/16	12	98.28	33	99.09	98.80	-21	13,064	-0.16%
2018/03/15	3	96.07	3	95.97	96.10	0	12,772	0.00%
2018/03/14	15	96.27	5	96.56	95.80	10	12,853	0.08%
2018/03/13	38	97.56	13	97.75	97.20	25	13,013	0.19%
2018/03/12	38	97.37	19	98.13	97.30	19	13,020	0.15%
2018/03/09	76	94.89	49	94.10	95.60	27	12,930	0.21%
2018/03/08	3	91.77	5	91.72	91.80	-2	12,835	-0.02%
2018/03/07	8	91.50	9	91.49	90.90	-1	12,893	-0.01%
2018/03/06	8	91.31	9	91.04	91.50	-1	13,000	-0.01%
2018/03/05	94	87.91	1	87.50	87.50	93	13,032	0.71%
2018/03/02	4	88.13	2	88.65	88.90	2	13,097	0.02%
2018/03/01	5	88.76	4	88.65	89.10	1	13,126	0.01%
2018/02/27	15	90.40	4	91.60	89.80	11	13,196	0.08%
2018/02/26	9	92.14	3	91.67	90.80	6	13,182	0.05%
2018/02/23	6	94.42	6	95.43	92.30	0	13,170	0.00%
2018/02/22	7	92.77	6	92.90	93.60	1	13,360	0.01%
2018/02/21	8	92.45	16	93.03	93.80	-8	13,935	-0.06%
2018/02/12	9	88.44	1	88.20	88.00	8	13,860	0.06%
2018/02/09	10	89.25	6	90.10	89.00	4	13,859	0.03%
2018/02/08	30	94.29	20	93.38	93.70	10	13,774	0.07%
2018/02/07	29	98.33	35	97.63	96.10	-6	13,596	-0.04%
2018/02/06	17	93.02	24	93.34	92.50	-7	13,462	-0.05%
2018/02/05	15	99.49	1.8	101.28	101.50	13.2	13,530	0.10%
2018/02/02	4	99.85	5	99.98	99.90	-1	13,821	-0.01%
2018/02/01	10	104.85	31	105.02	102.00	-21	13,956	-0.15%
2018/01/31	9	98.74	8.2	100.24	101.50	0.8	13,751	0.01%
2018/01/30	21	100.38	18	100.36	100.50	3	13,742	0.02%
2018/01/29	8	97.20	19	97.03	99.50	-11	13,513	-0.08%
2018/01/26	66	101.22	42	97.67	94.40	24	13,519	0.18%
2018/01/25	11	98.75	23	99.36	100.00	-12	13,241	-0.09%
2018/01/24	17	98.99	33	99.29	99.00	-16	13,005	-0.12%
2018/01/23	44	97.65	51	98.41	97.50	-7	12,675	-0.06%
2018/01/22	26	94.71	32	94.17	97.60	-6	12,323	-0.05%
2018/01/19	28	87.16	31	87.23	88.80	-3	12,166	-0.02%
2018/01/18	5	83.42	12	83.90	83.70	-7	11,858	-0.06%
2018/01/15	0	0.00	4	81.33	81.90	-4	12,650	-0.03%
2018/01/12	2	79.95	0	0.00	80.00	2	13,230	0.02%
2018/01/10	2	80.60	5	78.86	79.00	-3	13,939	-0.02%
2018/01/09	5	83.30	6.2	81.56	81.50	-1.2	14,253	-0.01%
2018/01/08	1	81.30	2	81.70	81.20	-1	14,810	-0.01%
2018/01/05	10	83.33	1	83.90	81.70	9	15,666	0.06%
2018/01/04	9	81.90	13	81.12	81.40	-4	16,200	-0.02%
2018/01/03	3.1	78.76	5	80.44	81.60	-1.9	16,207	-0.01%
2018/01/02	1	76.20	0	0.00	76.30	1	16,057	0.01%