美時 (1795)-中國信託-忠孝券商分點個股進出

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

美時

(1795)

可現股當沖

股價
284.0
漲跌
▲8.0
漲幅
+2.90%
成交量
5,938張
產業
上市生技醫療類股
608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

美時 (1795)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	24.2	287.67	40.5	285.39	284.00	-16.3	6,466	-0.25%
2024/05/30	5	278.90	17	276.59	276.00	-12	6,508	-0.18%
2024/05/29	0	0.00	1	282.50	281.00	-1	6,518	-0.02%
2024/05/28	6.1	281.60	0.4	282.00	280.50	5.7	6,553	0.09%
2024/05/27	7.2	279.93	3	281.67	282.50	4.2	6,673	0.06%
2024/05/24	7.2	280.43	2.1	281.95	280.00	5.1	6,892	0.07%
2024/05/23	10.2	285.71	10	286.55	281.00	0.2	7,079	0.00%
2024/05/22	8	285.38	2.1	286.24	287.00	6	7,028	0.08%
2024/05/21	6.1	288.98	1	288.00	286.50	5.1	7,048	0.07%
2024/05/20	23.1	296.29	3	295.83	291.50	20.1	7,042	0.28%
2024/05/17	20.2	295.05	19.2	296.05	301.00	1	6,923	0.01%
2024/05/16	8	284.06	14	285.08	287.00	-6	6,817	-0.09%
2024/05/15	9.5	283.61	6	285.50	281.00	3.5	6,785	0.05%
2024/05/14	3	280.67	2	280.75	283.00	1	6,793	0.01%
2024/05/13	34	277.26	12	279.17	279.00	22	6,755	0.33%
2024/05/10	20.2	285.10	21	286.12	287.50	-0.8	6,691	-0.01%
2024/05/09	12.1	288.06	3	287.83	282.00	9.1	6,727	0.13%
2024/05/08	11	289.12	11	289.64	290.00	-0.1	6,751	0.00%
2024/05/07	10	288.78	9	287.56	285.50	1	6,791	0.02%
2024/05/06	5	301.00	6	303.67	300.00	-1	6,653	-0.02%
2024/05/03	3.1	309.68	1	309.50	307.50	2.1	6,634	0.03%
2024/05/02	8	320.50	5	319.70	317.00	3	6,602	0.05%
2024/04/30	2	328.23	0	0.00	323.00	2	6,606	0.03%
2024/04/29	18	327.81	19.1	329.36	329.00	-1.1	6,734	-0.02%
2024/04/26	2	312.25	1	315.00	314.50	1	6,767	0.01%
2024/04/25	1.1	315.90	2	321.00	312.00	-0.9	6,784	-0.01%
2024/04/24	7	321.14	9	317.89	320.50	-2	6,811	-0.03%
2024/04/23	9	321.94	12	320.25	320.50	-3	6,878	-0.04%
2024/04/22	1	313.50	1	314.00	313.00	0	7,002	0.00%
2024/04/19	2.1	317.38	11	313.32	311.50	-8.9	7,220	-0.12%
2024/04/18	3	321.03	5	321.30	321.00	-2	7,168	-0.03%
2024/04/17	5.1	334.71	9.3	337.59	333.50	-4.2	7,175	-0.06%
2024/04/16	11	335.27	14.1	336.46	334.00	-3.1	7,140	-0.04%
2024/04/15	7	336.14	3	331.23	332.50	4	7,006	0.06%
2024/04/12	5	343.10	15.6	338.30	342.00	-10.6	7,026	-0.15%
2024/04/11	11	328.91	5.5	326.34	325.00	5.5	6,982	0.08%
2024/04/10	11.1	328.11	4.1	329.78	326.50	7	6,910	0.10%
2024/04/09	6.2	325.85	24.2	325.01	323.00	-18	6,861	-0.26%
2024/04/08	8.8	327.10	6.2	332.10	325.00	2.6	6,869	0.04%
2024/04/03	13	313.46	10	315.95	317.50	3	6,735	0.04%
2024/04/02	4	307.88	4.8	310.00	310.50	-0.8	6,597	-0.01%
2024/04/01	1	312.00	2	312.50	308.00	-1	6,573	-0.02%
2024/03/29	6	304.67	12	305.33	304.00	-6	6,465	-0.09%
2024/03/28	5	308.40	17.2	312.18	306.00	-12.2	6,436	-0.19%
2024/03/27	14	311.96	28.7	309.62	310.00	-14.7	6,315	-0.23%
2024/03/26	28.1	295.37	9.6	297.75	293.00	18.5	5,985	0.31%
2024/03/25	35	297.94	36.8	299.35	294.50	-1.7	5,987	-0.03%
2024/03/22	3.1	282.35	21	283.36	288.50	-17.9	5,788	-0.31%
2024/03/21	3.1	274.73	2.6	276.69	274.50	0.5	5,766	0.01%
2024/03/20	24.4	274.79	20	276.50	276.50	4.4	5,825	0.07%
2024/03/19	0	0.00	2	274.50	275.50	-2	5,811	-0.03%
2024/03/18	2	270.00	1	274.50	271.00	1	5,894	0.02%
2024/03/15	5	266.80	6	268.17	271.50	-1	5,928	-0.02%
2024/03/14	2.1	269.83	3	271.50	270.00	-0.9	5,896	-0.02%
2024/03/13	12.5	270.05	1	276.50	266.50	11.5	5,939	0.19%
2024/03/12	2	275.75	0	0.00	274.00	2	6,023	0.03%
2024/03/11	2.5	273.30	1	274.50	273.50	1.5	6,070	0.02%
2024/03/08	10	280.00	4.1	280.21	275.00	5.9	6,246	0.09%
2024/03/07	7.1	282.14	4	286.00	284.00	3.1	6,386	0.05%
2024/03/06	35	294.63	39	289.35	289.00	-4	6,581	-0.06%
2024/03/05	38	295.74	42	295.38	294.50	-4	6,582	-0.06%
2024/03/04	4.3	289.65	8	289.38	291.50	-3.7	6,550	-0.06%
2024/03/01	3	288.50	2	289.28	289.50	1	6,606	0.01%
2024/02/29	6.2	292.61	4	293.73	289.50	2.2	6,850	0.03%
2024/02/27	5	296.10	12.2	296.59	296.00	-7.2	6,802	-0.11%
2024/02/26	21.1	285.34	36.4	284.89	293.50	-15.3	6,616	-0.23%
2024/02/23	4	272.75	2	274.75	272.00	2	6,475	0.03%
2024/02/22	9	274.17	39	276.97	273.00	-30	6,523	-0.46%
2024/02/21	2	277.50	7	279.86	276.50	-5	6,639	-0.08%
2024/02/20	0.1	277.00	2	277.50	275.50	-1.9	6,686	-0.03%
2024/02/19	14.1	277.49	8	280.13	275.00	6.1	6,836	0.09%
2024/02/16	1	276.50	5	276.30	277.00	-4	6,991	-0.06%
2024/02/15	7.1	272.44	3	273.50	273.00	4.1	7,030	0.06%
2024/02/05	5	275.00	13	274.73	275.50	-8	7,047	-0.11%
2024/02/02	13.1	274.81	3	274.83	274.50	10.1	7,221	0.14%
2024/02/01	16.1	284.71	20.2	282.17	282.00	-4.1	7,231	-0.06%
2024/01/31	20	280.75	28	278.46	279.50	-8	7,211	-0.11%
2024/01/30	13.1	274.25	4	280.50	271.00	9.1	7,270	0.12%
2024/01/29	0	0.00	1	276.00	277.00	-1	7,243	-0.01%
2024/01/26	4	275.88	6.3	275.82	273.50	-2.3	7,327	-0.03%
2024/01/25	3	275.33	0	276.00	274.50	3	7,375	0.04%
2024/01/24	51.1	279.97	2	278.75	278.00	49.1	7,471	0.66%
2024/01/23	12.8	274.49	57	271.34	276.50	-44.3	7,556	-0.59%
2024/01/22	20.3	283.95	6	283.33	282.50	14.3	7,586	0.19%
2024/01/19	7.1	287.49	119	285.72	288.50	-111.9	7,813	-1.43%	大賣/鉅額交易
2024/01/18	9.1	286.29	9	287.00	288.50	0.1	7,923	0.00%
2024/01/17	8.5	293.29	21.1	294.88	288.50	-12.6	8,052	-0.16%
2024/01/16	16	301.19	6.1	301.38	303.00	10	8,078	0.12%
2024/01/15	121	293.22	23.8	294.38	296.50	97.2	7,934	1.22%	大買/
2024/01/12	7.2	284.60	4	284.88	282.50	3.2	7,715	0.04%
2024/01/11	15.6	282.76	6	283.67	281.50	9.6	7,746	0.12%
2024/01/10	4.2	286.98	5	289.40	290.00	-0.8	7,653	-0.01%
2024/01/09	2.1	287.61	4.1	284.12	288.00	-2.1	7,613	-0.03%
2024/01/08	21.2	285.33	7	285.86	284.50	14.2	7,572	0.19%
2024/01/05	13.1	279.33	19	279.50	285.00	-6	7,456	-0.08%
2024/01/04	5	273.40	4	274.25	272.00	1	7,277	0.01%
2024/01/03	13	276.42	12	272.92	270.50	1	7,252	0.01%
2024/01/02	1	276.00	1	276.00	275.50	0	7,146	0.00%
2023/12/29	5	270.80	16.1	271.06	272.00	-11.1	7,086	-0.16%
2023/12/28	6	265.25	0	0.00	264.00	6	7,011	0.09%
2023/12/27	6	267.33	12	267.79	269.50	-6	6,981	-0.09%
2023/12/26	3	262.17	3	263.00	264.00	0	6,955	0.00%
2023/12/25	13	262.54	49	261.26	260.00	-36	6,955	-0.52%
2023/12/22	2	266.00	2	268.00	267.00	0	6,893	0.00%
2023/12/21	3	268.83	3.2	270.29	268.50	-0.2	6,890	0.00%
2023/12/20	11	276.41	8	275.13	273.50	3	6,861	0.04%
2023/12/19	7	271.00	3	273.33	273.50	4	6,779	0.06%
2023/12/18	10.1	275.88	16.3	275.20	272.50	-6.2	6,815	-0.09%
2023/12/15	7	271.93	14	273.18	274.00	-7	6,831	-0.10%
2023/12/14	4.1	267.26	4	269.63	268.50	0.1	6,792	0.00%
2023/12/13	6.4	268.16	6	269.42	264.50	0.4	6,764	0.01%
2023/12/12	5	277.60	7	275.00	274.00	-2	6,707	-0.03%
2023/12/11	13	277.00	12	274.42	274.50	1	6,653	0.02%
2023/12/08	4.1	274.56	1	271.50	272.00	3.1	6,615	0.05%
2023/12/07	12.1	275.39	26	277.48	274.00	-13.9	6,627	-0.21%
2023/12/06	3	272.34	22	271.82	270.00	-19	6,521	-0.29%
2023/12/05	9	274.28	9.1	274.46	272.00	-0.1	6,487	0.00%
2023/12/04	41	277.37	29	277.31	277.00	12	6,286	0.19%
2023/12/01	98.2	269.96	34	269.84	267.50	64.2	6,085	1.05%
2023/11/30	3	260.00	4	259.00	258.50	-1	5,839	-0.02%
2023/11/29	5.1	257.28	7	260.00	261.00	-1.9	5,805	-0.03%
2023/11/28	5.2	256.81	4	258.13	258.00	1.2	5,753	0.02%
2023/11/27	48	258.95	88	260.22	257.00	-40	5,706	-0.70%
2023/11/24	31	247.58	30	249.85	250.00	1	5,466	0.02%
2023/11/22	8	247.69	7	251.29	245.50	1	5,363	0.02%
2023/11/21	10	249.75	4	250.75	248.00	6	5,328	0.11%
2023/11/20	16	257.16	11.4	258.86	251.50	4.7	5,321	0.09%
2023/11/17	7	252.14	6	253.00	254.00	1	5,218	0.02%
2023/11/16	11	254.95	8.1	256.05	253.00	2.9	5,168	0.06%
2023/11/15	8.2	250.40	15	247.33	252.00	-6.8	5,061	-0.13%
2023/11/14	8.1	231.18	17	234.06	238.50	-8.9	4,929	-0.18%
2023/11/13	3.1	235.00	0	0.00	233.00	3.1	4,992	0.06%
2023/11/10	12	241.67	15	242.40	240.50	-3	5,229	-0.06%
2023/11/09	20	239.98	13	236.08	236.00	7	5,220	0.13%
2023/11/08	9	242.94	6	242.00	242.00	3	5,433	0.06%
2023/11/07	15	247.77	11	248.41	243.50	4	5,584	0.07%
2023/11/06	2	246.73	2	248.00	247.00	0	5,726	0.00%
2023/11/03	8.1	248.39	7	252.86	244.50	1.1	5,828	0.02%
2023/11/02	5	246.50	4	247.25	248.50	1	5,801	0.02%
2023/11/01	10.1	253.31	3	254.17	251.00	7.1	5,757	0.12%
2023/10/31	10.2	250.79	12	253.54	252.00	-1.8	5,689	-0.03%
2023/10/30	11.1	254.03	33	255.03	252.00	-21.9	5,730	-0.38%
2023/10/27	33.1	251.63	47	251.60	254.00	-14	5,619	-0.25%
2023/10/26	13	238.12	11	239.50	236.00	2	5,359	0.04%
2023/10/25	31	240.65	31.1	241.42	240.00	-0.1	5,272	0.00%
2023/10/24	37	222.08	41	225.91	230.00	-4	5,133	-0.08%
2023/10/23	3.1	215.53	7	216.07	215.00	-3.9	5,129	-0.08%
2023/10/20	6.1	210.57	1	208.50	208.50	5.1	5,254	0.10%
2023/10/19	18	219.44	17	220.53	218.00	1	5,417	0.02%
2023/10/18	1	213.50	1	210.50	210.50	0	5,566	0.00%
2023/10/17	2	218.00	27.3	218.80	217.00	-25.3	5,735	-0.44%
2023/10/16	6.1	222.09	36	223.54	220.50	-29.9	5,918	-0.50%
2023/10/13	6.5	229.69	5	228.80	227.50	1.5	5,982	0.03%
2023/10/12	1	229.50	3	231.50	232.50	-2	6,058	-0.03%
2023/10/11	3	234.17	0	0.00	232.00	3	6,183	0.05%
2023/10/06	3	238.00	4	238.75	238.00	-1	6,303	-0.02%
2023/10/05	2	236.00	2	237.50	235.00	0	6,449	0.00%
2023/10/04	1	233.00	1	234.00	232.50	0	6,534	0.00%
2023/10/03	1	235.00	0	0.00	234.00	1	6,640	0.02%
2023/10/02	9	239.28	9	238.11	238.00	0	6,719	0.00%
2023/09/28	4	238.38	1	239.50	238.50	3	6,825	0.04%
2023/09/27	1	232.00	3.1	236.98	237.00	-2.1	6,999	-0.03%
2023/09/26	2.2	235.68	2	236.00	235.50	0.2	7,184	0.00%
2023/09/25	1.2	238.67	8	237.94	239.50	-6.8	7,529	-0.09%
2023/09/22	3	232.50	1	233.50	234.00	2	7,696	0.03%
2023/09/21	10.1	233.14	21	230.74	233.50	-10.9	7,937	-0.14%
2023/09/20	20.2	243.79	12	238.92	237.50	8.2	8,128	0.10%
2023/09/19	18	250.92	4	250.88	249.50	14	8,256	0.17%
2023/09/18	2.1	247.50	7	247.43	246.50	-5	8,281	-0.06%
2023/09/15	5	243.80	2	244.00	246.50	3	8,385	0.04%
2023/09/14	6.1	245.93	10	245.70	246.50	-3.9	8,414	-0.05%
2023/09/13	17.2	242.00	17	242.47	242.50	0.2	8,469	0.00%
2023/09/12	30	241.35	7	238.86	240.00	23	8,595	0.27%
2023/09/11	26	246.56	1	253.00	246.00	25	8,647	0.29%
2023/09/08	11.1	243.38	3	245.33	246.00	8.1	8,758	0.09%
2023/09/07	3	247.50	3	248.33	247.50	0	8,766	0.00%
2023/09/06	0	0.00	1	252.00	250.00	-1	8,820	-0.01%
2023/09/05	6.2	251.17	0	0.00	250.00	6.2	8,860	0.07%
2023/09/04	2.3	255.41	0	0.00	256.00	2.3	8,916	0.03%
2023/09/01	2	257.75	6	257.92	258.50	-4	8,964	-0.04%
2023/08/31	8	258.69	4	256.25	253.50	4	9,023	0.04%
2023/08/30	4	256.13	6	256.00	257.00	-2	9,202	-0.02%
2023/08/29	4	251.50	3	251.83	252.00	1	9,210	0.01%
2023/08/28	1	244.50	1	247.50	247.50	0	9,262	0.00%
2023/08/25	6	249.50	3.1	249.69	248.00	2.9	9,287	0.03%
2023/08/24	5	251.00	4	253.13	249.50	1	9,305	0.01%
2023/08/23	5	252.10	5	250.30	249.50	0	9,304	0.00%
2023/08/22	15	259.17	12	255.00	255.00	3	9,425	0.03%
2023/08/21	3	258.83	5.1	259.51	260.00	-2.1	9,482	-0.02%
2023/08/18	18.1	259.60	15	257.40	254.00	3.1	9,590	0.03%
2023/08/17	34.2	259.23	10	260.45	259.50	24.2	9,709	0.25%
2023/08/16	74.1	274.15	119.1	270.77	268.00	-45	9,745	-0.46%	大賣/
2023/08/15	57.1	265.26	13	262.85	263.50	44.1	10,042	0.44%
2023/08/14	26.5	253.20	37.1	250.76	250.00	-10.6	10,398	-0.10%
2023/08/11	77	283.65	18	278.19	269.00	59	10,493	0.56%
2023/08/10	31.1	288.72	36	285.43	286.00	-5	10,356	-0.05%
2023/08/09	20.1	285.27	18	287.50	292.00	2.1	10,287	0.02%
2023/08/08	11	282.64	8	280.19	280.50	3	10,417	0.03%
2023/08/07	2	287.75	0	0.00	285.50	2	10,717	0.02%
2023/08/04	8	286.38	10	288.90	289.50	-2	10,779	-0.02%
2023/08/02	17	290.03	11	293.27	285.50	6	10,840	0.06%
2023/08/01	7	291.21	10	292.40	293.00	-3	10,808	-0.03%
2023/07/31	4	288.38	12.3	285.66	286.50	-8.3	10,838	-0.08%
2023/07/28	6	286.92	5	287.90	286.00	1	11,103	0.01%
2023/07/27	8.1	294.68	11	295.18	291.50	-2.9	11,155	-0.03%
2023/07/26	38	294.22	26	293.21	291.00	12	11,327	0.11%
2023/07/25	11.5	299.48	8	301.50	301.00	3.5	11,201	0.03%
2023/07/24	28	300.55	36	300.21	302.00	-8	11,079	-0.07%
2023/07/21	27	293.54	34.6	294.12	291.00	-7.6	10,941	-0.07%
2023/07/20	26	288.94	13	288.00	287.00	13	10,868	0.12%
2023/07/19	9	293.50	12.3	291.82	292.00	-3.3	10,780	-0.03%
2023/07/18	8.3	284.17	10	284.80	283.00	-1.7	10,718	-0.02%
2023/07/17	9	285.28	16	283.91	288.50	-7	10,907	-0.06%
2023/07/14	16	276.56	6	277.25	277.50	10	10,937	0.09%
2023/07/13	18.3	282.03	2	287.50	280.00	16.3	10,846	0.15%
2023/07/12	9	289.28	11	289.77	290.00	-2	10,748	-0.02%
2023/07/11	5	281.00	6	283.50	283.00	-1	10,628	-0.01%
2023/07/10	8	283.06	0	0.00	285.00	8	10,638	0.08%
2023/07/07	8.4	288.45	3.1	289.34	284.50	5.4	10,601	0.05%
2023/07/06	7.3	292.90	2	292.25	290.00	5.3	10,550	0.05%
2023/07/05	12.3	299.63	5.2	304.33	294.50	7.1	10,508	0.07%
2023/07/04	6.1	301.27	5	302.30	297.00	1.1	10,684	0.01%
2023/07/03	31.3	300.13	16	299.72	299.00	15.3	10,815	0.14%
2023/06/30	5	337.70	10	337.55	325.50	-5	10,553	-0.05%
2023/06/29	7	338.57	10	340.40	338.50	-3	10,581	-0.03%
2023/06/28	21	333.50	25	333.98	333.50	-4	10,466	-0.04%
2023/06/27	20.1	322.33	27	323.70	329.00	-6.9	10,336	-0.07%
2023/06/26	5.1	310.37	5	311.50	311.50	0.1	10,210	0.00%
2023/06/21	29	310.98	19	309.26	308.00	10	10,262	0.10%
2023/06/20	14	323.43	10	323.45	320.00	4	10,186	0.04%
2023/06/19	8	324.69	5	325.70	324.00	3	10,176	0.03%
2023/06/16	11.6	325.97	7	326.21	323.00	4.6	10,180	0.05%
2023/06/15	5	324.40	15.9	323.39	330.00	-10.9	10,090	-0.11%
2023/06/14	13.5	315.92	12	316.58	314.00	1.5	10,005	0.01%
2023/06/13	2	312.50	0	0.00	311.50	2	10,016	0.02%
2023/06/12	12	317.63	9	319.00	314.00	3	10,106	0.03%
2023/06/09	1	315.00	3	319.00	319.00	-2	10,155	-0.02%
2023/06/08	14	317.43	15	318.90	311.00	-1	10,193	-0.01%
2023/06/07	9	319.28	2	319.25	322.00	7	10,291	0.07%
2023/06/06	3	316.33	4	315.88	315.50	-1	10,290	-0.01%
2023/06/05	45	329.81	32	324.14	315.50	13	10,443	0.12%
2023/06/02	1	319.50	8	320.56	320.50	-7	10,354	-0.07%
2023/06/01	6	324.17	0	0.00	320.00	6	10,395	0.06%
2023/05/31	5	330.70	6	332.67	327.00	-1	10,410	-0.01%
2023/05/30	8	332.63	2	331.25	328.50	6	10,438	0.06%
2023/05/29	5	329.90	11	327.45	330.50	-6	10,451	-0.06%
2023/05/26	25	334.98	13	330.15	327.00	12	10,501	0.11%
2023/05/25	10	332.70	6	333.58	331.00	4	10,435	0.04%
2023/05/24	19.1	333.59	32	330.61	334.50	-12.9	10,597	-0.12%
2023/05/23	32	338.63	22	338.80	342.00	10	10,554	0.09%
2023/05/22	17	334.29	10	334.00	332.00	7	10,623	0.07%
2023/05/19	43.4	342.27	82	341.18	343.50	-38.6	10,942	-0.35%
2023/05/18	79	331.31	59	330.01	339.00	20	10,548	0.19%
2023/05/17	18	293.25	42.3	300.51	308.50	-24.3	10,167	-0.24%
2023/05/16	14	278.29	13	280.65	280.50	1	10,044	0.01%
2023/05/15	27	285.70	29	279.72	275.50	-2	10,505	-0.02%
2023/05/12	29	290.50	45	289.66	289.00	-16	10,560	-0.15%
2023/05/11	29	290.50	45	289.66	283.50	-16	10,608	-0.15%
2023/05/10	9	283.94	8	279.25	285.00	1	10,557	0.01%
2023/05/09	1	280.00	9.3	282.03	279.00	-8.3	11,202	-0.07%
2023/05/08	14	283.75	12	282.83	287.00	2	11,495	0.02%
2023/05/05	8	281.88	20.3	280.59	281.50	-12.3	11,577	-0.11%
2023/05/04	23	280.78	36	281.29	279.00	-13	11,585	-0.11%
2023/05/03	4	275.13	11.1	272.11	272.50	-7.1	11,322	-0.06%
2023/05/02	15.1	271.65	25.1	274.96	278.00	-10.1	11,293	-0.09%
2023/04/28	11.1	261.45	2	262.00	259.50	9.1	11,163	0.08%
2023/04/27	25	251.48	26	255.44	257.00	-1	11,317	-0.01%
2023/04/26	5	251.10	36	254.18	254.00	-31	11,495	-0.27%
2023/04/25	68	258.87	36	263.24	254.50	32	11,533	0.28%
2023/04/24	3	258.83	12	257.17	260.50	-9	11,571	-0.08%
2023/04/21	23.1	253.55	22	254.05	250.00	1.1	11,703	0.01%
2023/04/20	31	271.35	15	273.53	265.00	16	11,657	0.14%
2023/04/19	12.1	267.49	18	265.92	269.00	-5.9	11,532	-0.05%
2023/04/18	4.2	263.73	6	265.67	265.50	-1.8	11,483	-0.02%
2023/04/17	3	262.50	4	264.00	262.00	-1	11,531	-0.01%
2023/04/14	18	265.53	4	268.62	265.00	14	11,654	0.12%
2023/04/13	16.2	271.40	16.2	272.19	267.00	0	11,820	0.00%
2023/04/12	13.1	268.96	16	271.28	267.50	-2.9	12,000	-0.02%
2023/04/11	15.1	266.15	15	268.93	265.50	0.1	12,263	0.00%
2023/04/10	21	269.76	13.3	269.69	265.50	7.8	12,365	0.06%
2023/04/07	38.1	274.65	40.1	273.90	273.00	-2	12,493	-0.02%
2023/04/06	19.5	264.74	33.1	265.99	269.50	-13.6	12,364	-0.11%
2023/03/31	12.1	253.33	10	253.70	251.00	2.1	12,223	0.02%
2023/03/30	16	258.31	26	258.62	257.50	-10	12,342	-0.08%
2023/03/29	3	253.17	6	253.84	258.00	-3	12,279	-0.02%
2023/03/28	9	251.06	4	249.88	246.00	5	12,297	0.04%
2023/03/27	9	254.33	5	253.80	252.00	4	12,263	0.03%
2023/03/24	14	251.64	6	250.58	252.50	8	12,406	0.06%
2023/03/23	4	244.13	5	244.20	244.00	-1	12,539	-0.01%
2023/03/22	4	245.00	4	244.00	243.50	0	12,526	0.00%
2023/03/21	7	245.71	0	0.00	243.50	7	12,477	0.06%
2023/03/20	1	245.50	1	249.50	248.50	0	12,412	0.00%
2023/03/17	6	247.42	7.1	247.34	247.50	-1.1	12,389	-0.01%
2023/03/16	14.1	246.72	10	246.70	245.50	4.1	12,333	0.03%
2023/03/15	8	254.50	2	255.25	254.50	6	12,230	0.05%
2023/03/14	35	253.67	14	252.68	248.00	21	12,164	0.17%
2023/03/13	12.1	251.81	8.4	253.16	250.00	3.7	12,117	0.03%
2023/03/10	18	260.44	11	259.27	255.00	7	12,041	0.06%
2023/03/09	5.3	271.68	1	272.50	270.00	4.3	11,896	0.04%
2023/03/08	43.1	278.06	32	278.63	271.50	11.1	11,878	0.09%
2023/03/07	22.1	284.01	12	280.46	277.50	10.1	11,702	0.09%
2023/03/06	11.2	283.38	13.1	281.39	285.00	-1.9	12,145	-0.02%
2023/03/03	5	281.20	3	279.53	278.50	2	13,111	0.02%
2023/03/02	4	283.25	7	284.71	283.50	-3	13,927	-0.02%
2023/03/01	2	281.25	1	279.50	278.50	1	14,737	0.01%
2023/02/24	11	280.09	6	284.25	281.00	5	15,311	0.03%
2023/02/23	8	284.44	12	283.71	285.00	-4	15,679	-0.03%
2023/02/22	49	285.65	37	280.53	276.50	12	16,351	0.07%
2023/02/21	32.2	285.41	31	284.11	287.00	1.2	16,517	0.01%
2023/02/20	11	290.77	10	291.40	284.50	1	16,869	0.01%
2023/02/17	45	292.56	54	292.12	294.50	-9	16,801	-0.05%
2023/02/16	7	278.64	13.1	280.04	284.00	-6.1	16,713	-0.04%
2023/02/15	22	271.36	20.1	272.55	272.50	1.9	17,036	0.01%
2023/02/14	24.2	271.36	28	271.77	267.50	-3.9	17,159	-0.02%
2023/02/13	52.1	284.53	40	285.39	277.50	12.1	16,933	0.07%
2023/02/10	9	280.56	11	280.18	277.50	-2	16,509	-0.01%
2023/02/09	39	284.51	34.8	283.24	276.00	4.2	16,298	0.03%
2023/02/08	16	281.91	28.5	282.46	284.00	-12.5	16,106	-0.08%
2023/02/07	100.1	280.85	108	279.38	281.00	-7.9	15,899	-0.05%	大賣/
2023/02/06	73	263.26	55.2	262.58	273.50	17.8	15,267	0.12%
2023/02/03	12.1	250.76	24	250.58	249.00	-12	14,987	-0.08%
2023/02/02	12	246.17	5	242.30	247.00	7	14,905	0.05%
2023/02/01	5.2	239.19	6	241.25	237.50	-0.8	14,915	-0.01%
2023/01/31	5.1	236.73	7	237.43	238.00	-1.9	15,027	-0.01%
2023/01/30	4	239.00	0	0.00	237.50	4	15,090	0.03%
2023/01/17	7	246.07	15.4	244.85	243.50	-8.4	15,139	-0.06%
2023/01/16	50.4	239.57	53.1	236.62	244.00	-2.7	15,033	-0.02%
2023/01/13	10	229.95	9	229.44	230.00	1	14,972	0.01%
2023/01/12	27.1	233.79	19	234.18	230.50	8.1	15,079	0.05%
2023/01/11	35	245.90	27	248.52	240.50	8	15,022	0.05%
2023/01/10	21	244.67	15	245.73	244.00	6	15,027	0.04%
2023/01/09	35	251.71	45	248.24	249.00	-10	15,190	-0.07%
2023/01/06	9	242.17	10	243.20	240.50	-1	15,412	-0.01%
2023/01/05	24	244.58	43	246.48	239.50	-19	15,764	-0.12%
2023/01/04	39	251.54	15	249.17	243.50	24	16,017	0.15%
2023/01/03	25	249.52	53	249.97	250.50	-28	16,305	-0.17%
2022/12/30	111	246.52	107	247.96	246.00	4	16,433	0.02%	大買/大賣/
2022/12/29	44	249.23	23.2	246.52	250.00	20.9	16,415	0.13%
2022/12/28	7	236.57	24	239.83	238.50	-17	16,430	-0.10%
2022/12/27	9	233.78	8	236.25	237.50	1	16,705	0.01%
2022/12/26	25	238.20	13	239.46	240.50	12	16,719	0.07%
2022/12/23	20	232.10	18	234.39	232.00	2	16,719	0.01%
2022/12/22	21	230.67	26	229.63	231.50	-5	16,890	-0.03%
2022/12/21	12	234.08	11	233.00	228.50	1	16,922	0.01%
2022/12/20	10	234.05	11	231.77	225.50	-1	17,186	-0.01%
2022/12/19	19	236.84	20.1	237.72	237.00	-1.1	17,308	-0.01%
2022/12/16	29	241.40	26.1	242.60	234.50	3	17,539	0.02%
2022/12/15	110.1	243.74	15.2	247.06	241.00	94.9	17,789	0.53%	大買/
2022/12/14	0	0.00	4.1	254.98	255.00	-4.1	17,895	-0.02%
2022/12/12	0	0.00	4	253.50	252.00	-4	18,508	-0.02%
2022/12/09	9	244.94	0	0.00	254.00	9	18,682	0.05%
2022/12/07	0	0.00	27	249.13	244.00	-27	19,374	-0.14%
2022/12/06	1	269.00	0	0.00	249.50	1	19,596	0.01%
2022/12/05	29	260.93	1	269.50	269.50	28	19,919	0.14%
2022/12/02	1	246.50	1	245.50	245.50	0	20,045	0.00%
2022/12/01	2	243.00	11.2	243.90	246.50	-9.2	20,315	-0.05%
2022/11/30	2	240.50	3	236.33	244.00	-1	20,795	0.00%
2022/11/29	6.1	236.01	3.1	234.66	233.50	3	21,046	0.01%
2022/11/28	30	245.77	35	244.53	246.50	-5	21,276	-0.02%
2022/11/25	97	247.72	107	245.98	245.50	-10	20,880	-0.05%	大賣/
2022/11/24	100.3	227.53	78.8	225.91	239.00	21.5	20,189	0.11%
2022/11/23	51.5	207.96	58.3	210.20	217.50	-6.8	19,465	-0.03%
2022/11/22	42	195.06	37	192.69	198.00	5	18,795	0.03%
2022/11/21	27	190.59	26	191.08	192.00	1	18,766	0.01%
2022/11/18	42	180.74	59.1	184.99	187.00	-17.1	18,572	-0.09%
2022/11/17	27.1	173.97	35	174.36	174.00	-7.9	18,131	-0.04%
2022/11/16	73	175.33	82	172.83	170.00	-9	18,063	-0.05%
2022/11/15	30	170.78	36	171.33	169.00	-6	18,102	-0.03%
2022/11/14	40.1	171.57	72	171.52	171.00	-31.9	18,652	-0.17%
2022/11/11	69	170.53	24	169.04	171.50	45	18,760	0.24%
2022/11/10	10	160.30	7	159.29	156.00	3	19,133	0.02%
2022/11/09	3	161.17	5	161.50	162.50	-2	19,230	-0.01%
2022/11/08	4	162.00	4	162.50	159.50	0	19,261	0.00%
2022/11/07	1	160.50	5	160.70	159.50	-4	19,203	-0.02%
2022/11/04	2	160.00	0	0.00	159.00	2	19,278	0.01%
2022/11/03	2	160.75	14	162.32	163.00	-12	19,264	-0.06%
2022/11/02	1	159.00	2	160.25	160.00	-1	19,215	-0.01%
2022/11/01	3	157.33	3	157.67	158.50	0	19,181	0.00%
2022/10/31	21	155.83	21	154.38	154.50	0	19,107	0.00%
2022/10/28	2	150.75	3	151.67	151.00	-1	19,040	-0.01%
2022/10/27	0	0.00	2	146.50	149.50	-2	18,960	-0.01%
2022/10/26	10	143.85	14	142.43	143.00	-4	18,882	-0.02%
2022/10/25	6	144.58	6	144.92	143.00	0	18,760	0.00%
2022/10/24	16	151.47	16	149.91	147.50	0	18,673	0.00%
2022/10/21	12.1	148.62	7	149.86	146.50	5.1	18,672	0.03%
2022/10/20	5	149.90	6	150.50	155.00	-1	18,703	-0.01%
2022/10/19	10	152.75	10	153.85	153.00	0	18,786	0.00%
2022/10/18	17	152.38	18	152.11	153.00	-1	19,182	-0.01%
2022/10/17	12	145.17	8	146.44	148.50	4	19,289	0.02%
2022/10/14	28	155.48	32	154.30	153.00	-4	19,110	-0.02%
2022/10/13	45.1	152.95	36	150.72	148.50	9.1	18,790	0.05%
2022/10/12	35.1	164.08	35	162.70	161.50	0.1	18,489	0.00%
2022/10/11	22.4	163.94	17	166.53	159.50	5.4	18,286	0.03%
2022/10/07	13	170.12	8	168.44	168.00	5	18,030	0.03%
2022/10/06	14	170.50	10	169.70	172.00	4	17,876	0.02%
2022/10/05	13	169.73	20	170.70	170.50	-7	17,793	-0.04%
2022/10/04	57	167.32	72	167.84	167.00	-15	17,617	-0.09%
2022/10/03	10	158.90	5	160.50	157.50	5	17,590	0.03%
2022/09/30	12	156.92	16	157.41	162.50	-4	17,688	-0.02%
2022/09/29	28	159.30	33	158.80	158.00	-5	17,667	-0.03%
2022/09/28	20	158.77	13	157.85	154.00	7	17,494	0.04%
2022/09/27	10.2	157.93	9	161.61	166.00	1.2	17,482	0.01%
2022/09/26	19	165.87	8	165.00	162.00	11	17,307	0.06%
2022/09/23	36.1	170.46	46	166.68	166.00	-9.9	17,314	-0.06%
2022/09/22	24	173.71	63	173.40	174.00	-39	17,473	-0.22%
2022/09/21	41	169.60	38	168.45	169.00	3	17,566	0.02%
2022/09/20	75	171.06	44	170.35	173.50	31	17,686	0.18%
2022/09/19	20.1	169.25	16	167.00	163.00	4.1	17,583	0.02%
2022/09/16	20.1	169.29	18	169.56	171.00	2.1	17,573	0.01%
2022/09/15	43.2	171.13	39	170.97	168.00	4.2	17,621	0.02%
2022/09/14	29	166.24	28	167.11	170.00	1	17,559	0.01%
2022/09/13	28	164.68	42	164.23	165.00	-14	17,429	-0.08%
2022/09/12	26	164.38	15	162.33	164.00	11	17,644	0.06%
2022/09/08	25	153.28	22	152.18	154.00	3	17,765	0.02%
2022/09/07	51	154.05	48	152.30	151.50	3	17,825	0.02%
2022/09/06	22	160.16	88	153.96	154.00	-66	17,954	-0.37%
2022/09/05	17	173.06	13	170.50	166.50	4	17,691	0.02%
2022/09/02	109	176.05	29.2	172.28	170.00	79.9	17,738	0.45%	大買/
2022/09/01	20	171.95	31	171.81	169.00	-11	17,737	-0.06%
2022/08/31	80	177.64	63	176.01	173.50	17	18,090	0.09%
2022/08/30	25.1	172.10	52	170.64	174.00	-27	18,361	-0.15%
2022/08/29	34	172.28	33	171.74	169.50	1	18,399	0.01%
2022/08/26	90.1	183.18	50	182.40	176.00	40.1	18,189	0.22%
2022/08/25	23	175.33	24	174.73	175.50	-1	17,591	-0.01%
2022/08/24	23	179.28	23	175.63	174.00	0	17,325	0.00%
2022/08/23	22	175.93	31	176.13	176.00	-9	16,999	-0.05%
2022/08/22	43.3	185.60	32	182.95	180.00	11.3	16,681	0.07%
2022/08/19	65	186.82	70.1	184.96	184.50	-5.1	16,210	-0.03%
2022/08/18	67.5	174.17	66	178.79	184.50	1.5	15,635	0.01%
2022/08/17	78.2	165.77	81	166.96	168.00	-2.8	15,227	-0.02%
2022/08/16	2	154.75	16	159.41	161.50	-14	14,415	-0.10%
2022/08/15	6	145.00	7	146.36	147.00	-1	14,136	-0.01%
2022/08/12	11.5	142.33	7	143.00	145.00	4.5	14,246	0.03%
2022/08/11	25	144.86	24.5	143.33	143.00	0.6	14,631	0.00%
2022/08/10	0	0.00	2	145.00	148.00	-2	14,709	-0.01%
2022/08/09	4.5	141.89	4	142.50	141.50	0.5	14,685	0.00%
2022/08/08	2.3	142.28	13	141.54	143.00	-10.7	14,700	-0.07%
2022/08/05	0	0.00	3	139.83	142.00	-3	14,683	-0.02%
2022/08/04	3	134.00	1	136.00	135.00	2	14,680	0.01%
2022/08/03	0	0.00	1	133.50	133.50	-1	14,638	-0.01%
2022/08/02	4	136.25	2	136.50	133.00	2	14,641	0.01%
2022/08/01	1	140.00	0	0.00	138.00	1	14,564	0.01%
2022/07/29	5	142.60	4	140.75	141.50	1	14,575	0.01%
2022/07/28	13	143.54	4	143.13	141.50	9	14,550	0.06%
2022/07/27	5	142.30	6	141.75	141.50	-1	14,504	-0.01%
2022/07/26	17	144.53	19	143.89	142.00	-2	14,371	-0.01%
2022/07/25	18	148.17	15.5	148.81	149.50	2.5	14,073	0.02%
2022/07/22	6	142.42	20.1	141.64	144.50	-14.1	13,539	-0.10%
2022/07/21	8	133.13	6	132.33	135.00	2	13,243	0.02%
2022/07/20	1	131.00	4	130.63	130.00	-3	13,233	-0.02%
2022/07/19	5.1	131.93	5	132.10	130.00	0.1	13,290	0.00%
2022/07/18	14	130.21	2.2	131.32	130.00	11.8	13,242	0.09%
2022/07/15	8.2	133.76	3	133.17	131.00	5.2	13,165	0.04%
2022/07/14	10	137.00	8	137.56	137.00	2	13,057	0.02%
2022/07/13	8	141.19	15	140.43	139.50	-7	13,098	-0.05%
2022/07/12	16	135.38	14	135.07	135.00	2	13,102	0.02%
2022/07/11	56	136.30	55	135.25	139.00	1	13,132	0.01%
2022/07/08	17	140.21	14	139.36	135.00	3	12,878	0.02%
2022/07/07	23	143.26	19	141.08	146.00	4	12,717	0.03%
2022/07/06	14.5	144.90	13	145.88	143.50	1.5	12,598	0.01%
2022/07/05	5	143.00	9	142.44	148.00	-4	12,548	-0.03%
2022/07/04	8	138.25	63	137.83	141.50	-55	12,505	-0.44%
2022/07/01	22	147.89	41.3	144.29	142.50	-19.3	12,654	-0.15%
2022/06/30	69.1	153.99	38.2	154.38	153.50	30.9	12,449	0.25%
2022/06/29	93.2	156.37	121	155.93	157.50	-27.8	12,114	-0.23%	大賣/
2022/06/28	74	152.20	96	151.03	148.50	-22	11,846	-0.19%
2022/06/27	118	148.70	41	148.82	151.50	77	11,681	0.66%	大買/
2022/06/24	22	142.14	23	143.96	145.00	-1	12,069	-0.01%
2022/06/23	16	140.69	5	141.40	143.50	11	12,214	0.09%
2022/06/22	37.1	140.82	40	139.91	138.00	-2.9	12,641	-0.02%
2022/06/21	10	143.45	7	142.79	146.00	3	12,601	0.02%
2022/06/20	44.2	145.86	33	142.94	139.00	11.2	12,569	0.09%
2022/06/17	47	145.17	52	145.29	146.50	-5	12,181	-0.04%
2022/06/16	5	138.90	117	139.03	137.00	-112	11,966	-0.94%	大賣/鉅額交易
2022/06/15	140	143.65	26	141.23	140.00	114	12,054	0.95%	大買/鉅額交易
2022/06/14	10	136.45	84	139.67	136.50	-74	11,769	-0.63%
2022/06/13	23	143.98	31	144.15	143.00	-8	11,547	-0.07%
2022/06/10	26	149.35	22	148.52	152.00	4	11,272	0.04%
2022/06/09	92	146.30	117	146.57	145.50	-25	11,067	-0.23%	大賣/
2022/06/08	152	140.81	75.1	142.58	145.50	76.9	10,603	0.72%	大買/
2022/06/07	18.1	135.00	33.1	129.35	139.50	-14.9	10,082	-0.15%
2022/06/06	13	124.92	2	126.75	127.00	11	9,962	0.11%
2022/06/02	10	125.80	2	125.00	124.50	8	10,094	0.08%
2022/06/01	4	127.13	2	129.50	126.00	2	10,236	0.02%
2022/05/31	0	0.00	1	128.00	128.50	-1	10,383	-0.01%
2022/05/30	5	127.20	8	126.69	128.00	-3	10,571	-0.03%
2022/05/27	3	128.00	3	128.00	126.50	0	10,969	0.00%
2022/05/26	3	131.17	5	132.10	129.00	-2	11,280	-0.02%
2022/05/25	7	131.50	7	132.21	131.50	0	11,444	0.00%
2022/05/24	4	129.38	66	127.98	127.50	-62	11,693	-0.53%
2022/05/23	1	129.00	5	129.70	130.50	-4	11,677	-0.03%
2022/05/20	41	131.48	37	130.74	129.50	4	11,628	0.03%
2022/05/19	55	126.67	27.3	127.82	131.50	27.7	11,430	0.24%
2022/05/18	51	125.96	20	124.78	129.00	31	10,988	0.28%
2022/05/17	10	118.85	5	118.20	117.50	5	10,808	0.05%
2022/05/16	10	120.75	10	120.70	119.00	0	10,699	0.00%
2022/05/13	10	118.35	14	117.50	117.50	-4	10,620	-0.04%
2022/05/12	6	114.60	4	111.88	111.00	2	10,550	0.02%
2022/05/11	5	115.00	5	116.50	115.50	0	10,493	0.00%
2022/05/10	4.3	114.69	3	115.00	115.00	1.3	10,465	0.01%
2022/05/09	2	118.00	5	117.70	117.00	-3	10,415	-0.03%
2022/05/06	3	116.67	2	118.50	118.00	1	10,399	0.01%
2022/05/05	8	118.44	7	119.00	119.00	1	10,353	0.01%
2022/05/04	3	115.67	2	116.25	115.50	1	10,322	0.01%
2022/05/03	3	119.50	3	121.00	119.00	0	10,284	0.00%
2022/04/29	0	0.00	3	117.00	116.50	-3	10,221	-0.03%
2022/04/28	1	116.50	1	115.50	115.00	0	10,223	0.00%
2022/04/27	3	117.33	1	119.00	116.50	2	10,192	0.02%
2022/04/26	2	116.25	5	116.70	115.50	-3	10,112	-0.03%
2022/04/25	8	122.44	1	118.50	118.00	7	10,021	0.07%
2022/04/22	5	132.50	3	132.17	131.00	2	9,896	0.02%
2022/04/21	5	132.00	3	133.50	134.50	2	9,825	0.02%
2022/04/20	22	131.34	21	132.21	130.00	1	9,747	0.01%
2022/04/19	22	133.16	15	133.77	133.50	7	9,682	0.07%
2022/04/18	24.1	130.56	25	130.74	132.50	-1	9,489	-0.01%
2022/04/15	25	133.50	27	131.43	126.50	-2	9,301	-0.02%
2022/04/14	3	130.67	1	130.00	130.00	2	9,135	0.02%
2022/04/13	12	127.92	9	126.83	129.50	3	9,004	0.03%
2022/04/12	2	123.50	3	123.83	123.50	-1	8,848	-0.01%
2022/04/11	1	122.50	9	124.11	124.50	-8	8,762	-0.09%
2022/04/08	11	129.09	17	129.03	129.00	-6	8,652	-0.07%
2022/04/07	48	134.84	52.6	133.06	128.50	-4.6	8,453	-0.05%
2022/04/06	7	132.00	7	131.43	132.00	0	8,085	0.00%
2022/04/01	12	132.25	11	132.23	130.50	1	7,998	0.01%
2022/03/31	37	134.04	44	132.57	135.50	-7	7,825	-0.09%
2022/03/30	27	134.57	56	134.66	133.50	-29	7,527	-0.39%
2022/03/29	94.1	131.33	70	132.19	133.00	24.1	7,236	0.33%
2022/03/28	49.5	126.62	91	126.11	125.00	-41.6	6,597	-0.63%
2022/03/25	107.1	123.98	58	126.62	124.50	49.1	6,204	0.79%	大買/
2022/03/24	5	117.10	97	115.97	121.00	-92	5,562	-1.65%
2022/03/23	28	111.71	7	111.86	112.00	21	5,364	0.39%
2022/03/22	51	115.38	21	115.38	117.50	30	5,208	0.58%
2022/03/21	61	116.61	94	117.34	117.00	-33	5,168	-0.64%
2022/03/18	109	111.83	72.1	112.43	114.00	36.9	4,936	0.75%	大買/
2022/03/17	21	106.93	3	107.50	108.50	18	4,691	0.38%
2022/03/16	1	102.50	2	99.90	99.00	-1	4,574	-0.02%
2022/03/15	1	101.50	0.1	101.00	99.70	0.9	4,567	0.02%
2022/03/14	3	101.00	2.1	100.05	101.50	0.9	4,544	0.02%
2022/03/11	6	102.92	0	0.00	102.50	6	4,585	0.13%
2022/03/10	5	108.00	58	107.37	107.00	-53	4,523	-1.17%
2022/03/09	7	105.64	0	0.00	103.00	7	4,414	0.16%
2022/03/08	53	106.01	6	106.25	101.50	47	4,505	1.04%
2022/03/07	9	106.56	9	107.61	106.00	0	4,375	0.00%
2022/03/04	35.2	115.94	200	115.16	112.50	-164.8	4,228	-3.90%	大賣/鉅額交易
2022/03/03	57	116.01	26	118.08	115.50	31	4,109	0.75%
2022/03/02	209.1	119.07	125	117.82	118.00	84.1	3,932	2.14%	大買/大賣/
2022/03/01	65	112.20	103	112.49	114.00	-38	3,615	-1.05%	大賣/
2022/02/25	112	111.83	10.2	112.21	111.50	101.9	3,327	3.06%	大買/鉅額交易
2022/02/24	70	103.06	75	103.59	103.00	-5	3,034	-0.16%
2022/02/23	0	0.00	8.1	99.46	102.50	-8.1	2,740	-0.30%
2022/02/22	5	93.60	2	93.70	93.40	3	2,852	0.11%
2022/02/21	1	92.00	0	0.00	92.50	1	2,948	0.03%
2022/02/16	0	0.00	2	88.15	89.50	-2	3,013	-0.07%
2022/02/11	1	88.30	0	0.00	88.50	1	3,009	0.03%
2022/02/08	1	88.00	0	0.00	89.60	1	2,971	0.03%
2022/02/07	0	0.00	0.1	86.60	86.30	-0.1	2,955	0.00%
2022/01/17	1	87.50	0	0.00	89.00	1	3,027	0.03%
2022/01/14	5	86.84	0	0.00	87.10	5	3,022	0.17%
2022/01/12	2	88.70	0	0.00	89.40	2	3,017	0.07%
2022/01/11	0.1	90.50	0	0.00	89.50	0.1	3,007	0.00%
2022/01/10	0	0.00	1	91.00	92.00	-1	2,976	-0.03%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/06	1	95.70	0	0.00	95.90	1	2,945	0.03%
2022/01/05	0	0.00	2	97.10	96.10	-2	2,950	-0.07%
2022/01/04	1	96.30	0	0.00	96.30	1	2,958	0.03%
2022/01/03	1	95.80	0	0.00	96.50	1	2,981	0.03%
2021/12/30	1	98.00	0	0.00	97.50	1	2,987	0.03%
2021/12/29	0	0.00	2	98.20	98.00	-2	3,020	-0.07%
2021/12/28	0	0.00	1	97.40	96.30	-1	3,025	-0.03%
2021/12/24	4	96.83	0	0.00	96.20	4	3,148	0.13%
2021/12/23	1.1	97.83	1	98.70	97.70	0.1	3,193	0.00%
2021/12/22	0	0.00	1	99.20	97.80	-1	3,197	-0.03%
2021/12/17	2	96.15	0	0.00	95.30	2	3,275	0.06%
2021/12/15	1	99.00	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1.1	99.86	3	101.00	101.50	-1.9	3,130	-0.06%
2021/12/13	13	98.92	12	102.38	100.50	1	3,079	0.03%
2021/12/08	2	96.90	0	0.00	96.00	2	2,953	0.07%
2021/12/07	3	97.33	0	0.00	96.30	3	2,905	0.10%
2021/12/02	4	104.13	2	103.00	102.00	2	2,729	0.07%
2021/11/25	1	112.50	0	0.00	112.50	1	2,472	0.04%
2021/11/24	1	114.00	2	115.00	114.50	-1	2,376	-0.04%
2021/11/23	1	113.00	2	112.00	108.00	-1	2,315	-0.04%
2021/11/22	0	0.00	2.2	110.86	111.50	-2.2	2,259	-0.10%
2021/11/19	1	114.50	3	113.67	114.50	-2	2,241	-0.09%
2021/11/18	3	113.83	4.3	115.72	117.00	-1.3	2,086	-0.06%
2021/11/17	1	105.50	1.2	105.25	106.50	-0.2	1,977	-0.01%
2021/11/12	0	0.00	1	93.10	92.00	-1	2,136	-0.05%
2021/11/11	0.1	92.60	1	93.20	92.00	-0.9	2,166	-0.04%
2021/11/08	0	0.00	1	93.90	93.00	-1	2,312	-0.04%
2021/11/05	0	0.00	1	93.40	93.70	-1	2,366	-0.04%
2021/11/04	1	94.50	0	0.00	94.30	1	2,395	0.04%
2021/11/03	0	0.00	1	96.30	96.10	-1	2,408	-0.04%
2021/11/01	1	95.80	0	0.00	97.20	1	2,500	0.04%
2021/10/29	0	0.00	4	93.13	94.00	-4	2,672	-0.15%
2021/10/28	0.1	92.70	0	0.00	92.70	0.1	2,683	0.00%
2021/10/27	1	92.10	1	92.30	91.90	0	2,734	0.00%
2021/10/26	0	0.00	2	93.00	93.00	-2	2,781	-0.07%
2021/10/22	0	0.00	120	98.70	98.00	-120	2,834	-4.23%	大賣/鉅額交易
2021/10/21	15	99.03	105	98.53	98.20	-90	2,885	-3.12%	大賣/
2021/10/20	31	98.94	2	100.50	98.70	29	2,957	0.98%
2021/10/19	180	100.26	3	100.00	99.90	177	3,049	5.80%	大買/鉅額交易
2021/10/15	0.1	98.50	0	0.00	98.00	0.1	3,409	0.00%
2021/10/14	0.1	98.50	0	0.00	98.70	0.1	3,705	0.00%
2021/10/06	0.1	96.50	0	0.00	92.70	0.1	4,310	0.00%
2021/10/05	0	0.00	1	96.00	96.40	-1	4,551	-0.02%
2021/10/04	1	98.20	1	97.90	96.00	0	4,591	0.00%
2021/10/01	1	107.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	1	101.50	1	100.00	108.00	0	4,537	0.00%
2021/09/29	1.3	100.60	6	101.00	100.50	-4.7	4,512	-0.11%
2021/09/28	8	104.31	1	104.50	104.00	7	4,539	0.15%
2021/09/27	2	101.25	1	102.00	102.00	1	4,536	0.02%
2021/09/22	4	98.60	0	0.00	97.50	4	4,887	0.08%
2021/09/08	2	100.50	3	100.50	100.00	-1	4,873	-0.02%
2021/08/26	0	0.00	1	107.00	106.50	-1	5,010	-0.02%
2021/08/25	1	107.00	1	108.50	107.00	0	5,020	0.00%
2021/08/24	1	102.50	0	0.00	103.00	1	5,011	0.02%
2021/08/20	1	101.00	3	99.37	100.50	-2	5,061	-0.04%
2021/08/19	3	104.67	8	103.56	101.50	-5	5,045	-0.10%
2021/08/18	12	108.83	1	106.50	112.50	11	5,022	0.22%
2021/08/17	3	117.33	3	116.67	113.50	0	5,009	0.00%
2021/08/16	10	115.05	8	118.63	116.50	2	5,107	0.04%
2021/08/11	2	133.00	2	134.50	135.00	0	5,447	0.00%
2021/08/09	1	138.00	0	0.00	135.00	1	5,615	0.02%
2021/08/06	0	0.00	1.1	137.00	137.00	-1.1	5,609	-0.02%
2021/08/05	3	138.33	5	137.30	138.00	-2	5,609	-0.04%
2021/08/04	5	147.10	3	147.67	141.00	2	5,536	0.04%
2021/08/02	1	142.50	1	148.00	147.50	0	5,320	0.00%
2021/07/30	0.1	145.50	0	0.00	146.50	0.1	5,268	0.00%
2021/07/29	0	0.00	1	150.50	150.50	-1	5,211	-0.02%
2021/07/28	0	0.00	2	144.00	144.00	-2	5,142	-0.04%
2021/07/26	0	0.00	1	152.00	153.00	-1	5,012	-0.02%
2021/07/23	7	150.14	10	149.95	146.00	-3	4,936	-0.06%
2021/07/22	5	148.90	2	149.75	152.00	3	4,841	0.06%
2021/07/21	0	0.00	5.2	152.77	154.50	-5.2	4,671	-0.11%
2021/07/20	16.2	150.92	26	148.98	140.50	-9.8	4,495	-0.22%
2021/07/19	10	142.00	11	139.59	147.50	-1	4,184	-0.02%
2021/07/16	13	131.38	4	131.63	134.50	9	4,024	0.22%
2021/07/15	10	131.40	7.2	131.85	127.50	2.9	3,925	0.07%
2021/07/14	12	129.38	14	127.96	128.50	-2	3,801	-0.05%
2021/07/13	15	125.80	22	128.14	127.00	-7	3,717	-0.19%
2021/07/12	4.2	121.22	4	123.13	122.00	0.2	3,522	0.00%
2021/07/09	0	0.00	2	112.00	114.00	-2	3,243	-0.06%
2021/07/08	3	105.33	0	0.00	104.00	3	3,183	0.09%
2021/07/07	6	105.08	5	105.60	107.50	1	3,171	0.03%
2021/07/06	0	0.00	0.1	107.50	107.00	-0.1	3,134	0.00%
2021/07/05	33.1	105.31	8	105.06	105.00	25.1	3,089	0.81%
2021/07/02	1	107.00	1	101.00	102.50	0	3,047	0.00%
2021/07/01	1.1	102.12	46	101.89	105.00	-45	2,988	-1.50%
2021/06/30	57	99.30	7	99.81	101.50	50	2,878	1.74%
2021/06/29	3	92.33	15	92.82	96.90	-12	2,721	-0.44%
2021/06/28	0	0.00	6	87.58	90.10	-6	2,584	-0.23%
2021/06/25	3	86.80	0	0.00	86.10	3	2,558	0.12%
2021/06/23	0	0.00	1	85.60	85.30	-1	2,555	-0.04%
2021/06/22	5	85.30	0	0.00	84.90	5	2,556	0.20%
2021/06/21	2	83.40	6	83.00	82.60	-4	2,561	-0.16%
2021/06/16	0	0.00	2	87.30	85.30	-2	2,536	-0.08%
2021/06/15	2	87.55	0	0.00	88.30	2	2,516	0.08%
2021/06/11	13	90.98	0	0.00	87.40	13	2,501	0.52%
2021/06/10	1	93.40	1	93.40	94.20	0	2,403	0.00%
2021/06/09	0	0.00	4	90.25	90.20	-4	2,353	-0.17%
2021/06/07	4	91.10	0	0.00	90.80	4	2,360	0.17%
2021/06/02	0	0.00	0.1	90.60	90.40	-0.1	2,264	0.00%
2021/06/01	0	0.00	2	93.40	92.30	-2	2,232	-0.09%
2021/05/31	2	92.20	1	92.20	93.00	1	2,198	0.05%
2021/05/28	2	94.90	8	95.44	94.90	-6	2,136	-0.28%
2021/05/27	4	96.08	6	96.28	96.40	-2	2,081	-0.10%
2021/05/26	5	94.90	10	94.30	92.20	-5	1,979	-0.25%
2021/05/25	6	91.33	30	91.29	93.20	-24	1,939	-1.24%
2021/05/24	25	93.25	15	91.15	92.10	10	1,865	0.54%
2021/05/21	27	90.10	4	90.98	91.00	23	1,751	1.31%
2021/05/20	2	92.45	2	91.70	86.00	0	1,631	0.00%
2021/05/19	5	87.54	15	86.59	88.00	-10	1,454	-0.69%
2021/05/18	8	82.75	2	84.05	83.90	6	1,327	0.45%
2021/05/17	6	79.67	6	80.68	82.50	0	1,212	0.00%
2021/05/14	0	0.00	2	75.10	75.10	-2	1,085	-0.18%
2021/05/03	2	77.60	0	0.00	77.70	2	1,019	0.20%
2021/04/29	0	0.00	2	80.00	79.90	-2	1,019	-0.20%
2021/04/27	0	0.00	8	83.51	82.80	-8	1,026	-0.78%
2021/04/26	1	81.00	0	0.00	80.50	1	1,004	0.10%
2021/04/16	0	0.00	2	82.10	82.20	-2	981	-0.20%
2021/04/13	0	0.00	10	82.47	81.40	-10	955	-1.05%
2021/04/12	2	82.60	6	82.08	82.70	-4	935	-0.43%
2021/04/09	0	0.00	14	80.86	81.00	-14	909	-1.54%
2021/04/08	0	0.00	7	80.96	81.40	-7	901	-0.78%
2021/04/07	1	78.80	9	79.46	80.10	-8	881	-0.91%
2021/04/06	13	78.05	1	78.20	78.20	12	866	1.38%
2021/04/01	5	77.92	0	0.00	77.80	5	865	0.58%
2021/03/31	2	77.10	0	0.00	77.70	2	855	0.23%
2021/03/30	7	76.29	3	77.60	76.50	4	832	0.48%
2021/03/29	0	0.00	4	76.43	76.00	-4	823	-0.49%
2021/03/26	2	74.90	1	75.10	74.80	1	812	0.12%
2021/03/25	19	75.22	2	75.95	75.10	17	823	2.07%
2021/03/24	11	74.25	1	75.00	75.90	10	811	1.23%
2021/03/22	1	72.40	0	0.00	72.70	1	799	0.13%
2021/03/12	0	0.00	2	74.35	74.40	-2	802	-0.25%
2021/03/11	2	77.60	0	0.00	75.00	2	806	0.25%
2021/03/09	0	0.00	1	72.80	72.80	-1	790	-0.13%
2021/03/05	8	73.54	0	0.00	73.60	8	808	0.99%
2021/02/24	1	76.30	0	0.00	76.00	1	858	0.12%
2021/02/23	1	76.70	6	78.05	77.40	-5	895	-0.56%
2021/02/22	5	76.32	0	0.00	76.60	5	873	0.57%
2021/02/18	2	74.00	2	74.40	74.90	0	863	0.00%
2021/02/03	0	0.00	4	67.10	66.60	-4	909	-0.44%
2021/02/01	1	66.30	3	65.80	66.60	-2	923	-0.22%
2021/01/29	3	68.10	0	0.00	67.50	3	919	0.33%
2021/01/27	7	70.00	5	70.20	69.80	2	963	0.21%
2021/01/26	2	70.90	2	71.10	70.40	0	962	0.00%
2021/01/25	1	71.10	0	0.00	70.70	1	960	0.10%
2021/01/22	0	0.00	9	69.02	69.20	-9	950	-0.95%
2021/01/21	0	0.00	6	71.62	69.80	-6	942	-0.64%
2021/01/20	3	73.60	8	72.50	71.40	-5	931	-0.54%
2021/01/19	2	73.75	1	74.60	73.60	1	919	0.11%
2021/01/15	1	75.90	2	74.80	74.20	-1	932	-0.11%
2021/01/14	0	0.00	4	77.50	77.10	-4	915	-0.44%
2021/01/13	4	79.00	0	0.00	77.60	4	918	0.44%
2021/01/12	3	79.60	0	0.00	78.80	3	915	0.33%
2021/01/11	1	78.60	0	0.00	78.80	1	911	0.11%
2021/01/07	5	79.00	0	0.00	79.20	5	906	0.55%
2021/01/06	0	0.00	5	78.80	78.60	-5	911	-0.55%
2021/01/04	0	0.00	1	79.80	79.90	-1	916	-0.11%
2020/12/30	1	79.20	0	0.00	79.20	1	925	0.11%
2020/12/29	0	0.00	5	79.40	79.20	-5	924	-0.54%
2020/12/24	1	81.50	0	0.00	81.10	1	940	0.11%
2020/12/23	1	81.60	0	0.00	81.60	1	1,097	0.09%
2020/12/17	0	0.00	1	83.50	83.80	-1	1,212	-0.08%
2020/12/16	1	83.20	7	83.51	84.40	-6	1,233	-0.49%
2020/12/11	3	83.00	0	0.00	82.40	3	1,338	0.22%
2020/12/09	0	0.00	2	84.60	84.70	-2	1,370	-0.15%
2020/12/08	2	84.40	0	0.00	84.30	2	1,405	0.14%
2020/12/03	2	84.30	0	0.00	83.80	2	1,489	0.13%
2020/11/27	2	86.10	0	0.00	85.80	2	1,456	0.14%
2020/11/26	2	86.00	0	0.00	86.10	2	1,468	0.14%
2020/11/25	4	85.23	0	0.00	85.90	4	1,472	0.27%
2020/11/24	2	87.00	0	0.00	85.30	2	1,476	0.14%
2020/11/23	0	0.00	3	88.00	88.50	-3	1,456	-0.21%
2020/11/20	0	0.00	5	87.92	86.50	-5	1,460	-0.34%
2020/11/17	6	85.80	6	86.27	85.80	0	1,418	0.00%
2020/11/16	1.1	83.78	0	0.00	84.80	1.1	1,444	0.07%
2020/11/13	2	85.55	2	87.10	84.60	0	1,460	0.00%
2020/11/12	1	86.10	0	0.00	85.40	1	1,455	0.07%
2020/11/11	0	0.00	6	84.35	84.20	-6	1,470	-0.41%
2020/11/09	0	0.00	1	83.00	83.30	-1	1,450	-0.07%
2020/11/06	0	0.00	22	83.03	83.00	-22	1,453	-1.51%
2020/11/05	0	0.00	19	83.25	82.80	-19	1,481	-1.28%
2020/11/04	4	82.00	3	83.73	82.50	1	1,473	0.07%
2020/11/02	0	0.00	1	79.90	80.00	-1	1,438	-0.07%
2020/10/28	3	81.60	3	81.00	80.80	0	1,448	0.00%
2020/10/26	32	82.48	0	0.00	81.80	32	1,453	2.20%
2020/10/23	3	82.73	3	82.90	82.70	0	1,458	0.00%
2020/10/20	0	0.00	1	81.60	81.00	-1	1,496	-0.07%
2020/10/15	1	80.40	2	81.30	80.30	-1	1,546	-0.06%
2020/10/14	2	81.00	0	0.00	80.90	2	1,575	0.13%
2020/10/13	0	0.00	4	81.10	80.70	-4	1,612	-0.25%
2020/10/07	4	80.48	0	0.00	80.50	4	1,671	0.24%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	4	80.38	12	80.33	80.60	-8	1,915	-0.42%
2020/09/28	13	83.02	13	83.98	81.10	0	1,913	0.00%
2020/09/25	0	0.00	7	79.90	79.80	-7	1,770	-0.40%
2020/09/24	0	0.00	3	82.50	84.40	-3	1,748	-0.17%
2020/09/23	4	80.50	0	0.00	80.90	4	1,721	0.23%
2020/09/22	6	82.25	0	0.00	81.80	6	1,728	0.35%
2020/09/21	0	0.00	4	83.80	84.30	-4	1,720	-0.23%
2020/09/18	19	85.23	1	85.80	85.00	18	1,740	1.03%
2020/09/17	3	83.83	1	83.80	82.80	2	1,852	0.11%
2020/09/15	5	82.36	0	0.00	82.10	5	1,890	0.26%
2020/09/14	1	82.00	3	83.00	82.10	-2	1,894	-0.11%
2020/09/11	3	79.20	0	0.00	79.60	3	1,933	0.16%
2020/09/10	0	0.00	2	82.50	82.70	-2	1,933	-0.10%
2020/09/09	0	0.00	2	83.20	82.70	-2	1,931	-0.10%
2020/09/08	2	79.50	0	0.00	80.60	2	1,912	0.10%
2020/09/04	0	0.00	1	80.00	80.00	-1	1,985	-0.05%
2020/09/02	0	0.00	9	81.61	80.80	-9	2,029	-0.44%
2020/08/31	0	0.00	20	80.30	80.30	-20	2,081	-0.96%
2020/08/28	0	0.00	16	81.01	80.80	-16	2,112	-0.76%
2020/08/25	0	0.00	1	77.80	78.00	-1	2,112	-0.05%
2020/08/21	1	77.50	0	0.00	77.40	1	2,137	0.05%
2020/08/20	6	76.65	7	80.41	76.60	-1	2,159	-0.05%
2020/08/19	0	0.00	1	81.90	81.70	-1	2,219	-0.05%
2020/08/18	20	82.10	3	84.00	82.50	17	2,226	0.76%
2020/08/17	2	81.85	0	0.00	82.00	2	2,250	0.09%
2020/08/11	0	0.00	5	81.20	78.30	-5	2,303	-0.22%
2020/08/10	5	78.60	0	0.00	78.50	5	2,288	0.22%
2020/08/07	6	78.67	0	0.00	78.70	6	2,312	0.26%
2020/08/04	0	0.00	1	78.90	79.10	-1	2,364	-0.04%
2020/08/03	0	0.00	1	79.00	78.20	-1	2,414	-0.04%
2020/07/28	1	76.40	1	76.30	76.40	0	2,733	0.00%
2020/07/27	3	77.60	3	77.50	78.20	0	2,807	0.00%
2020/07/24	2	80.20	0	0.00	80.50	2	2,799	0.07%
2020/07/22	5	84.34	0	0.00	83.90	5	2,837	0.18%
2020/07/20	5	80.90	7	77.70	81.40	-2	2,852	-0.07%
2020/07/17	0	0.00	5	79.50	79.60	-5	2,856	-0.18%
2020/07/16	0	0.00	2	82.30	82.50	-2	2,864	-0.07%
2020/07/14	6	86.03	0	0.00	84.80	6	2,912	0.21%
2020/07/13	0	0.00	1	85.30	85.40	-1	2,912	-0.03%
2020/07/10	11	87.58	3	85.47	84.40	8	2,898	0.28%
2020/07/09	3	86.87	2	88.35	87.50	1	2,857	0.03%
2020/07/08	0	0.00	2	84.20	83.60	-2	2,814	-0.07%
2020/07/07	2	82.10	6	81.65	81.30	-4	2,822	-0.14%
2020/07/06	0	0.00	1	82.00	82.30	-1	2,903	-0.03%
2020/07/03	4	82.40	2	82.35	82.00	2	2,912	0.07%
2020/07/02	7	83.64	1	83.50	83.60	6	2,925	0.21%
2020/07/01	0	0.00	1	83.70	83.40	-1	2,920	-0.03%
2020/06/30	1	83.50	0	0.00	83.70	1	2,935	0.03%
2020/06/24	39	90.96	26	90.10	85.10	13	2,946	0.44%
2020/06/23	0	0.00	22	89.50	89.50	-22	2,823	-0.78%
2020/06/22	1	81.40	0	0.00	81.40	1	2,821	0.04%
2020/06/19	0	0.00	1	81.50	81.50	-1	2,810	-0.04%
2020/06/18	5	84.50	5	85.70	83.00	0	2,818	0.00%
2020/06/17	13	83.61	10	84.00	84.10	3	2,787	0.11%
2020/06/16	2	83.00	5	82.48	83.00	-3	2,815	-0.11%
2020/06/15	1	82.80	0	0.00	81.60	1	2,819	0.04%
2020/06/12	5	75.74	0	0.00	78.40	5	2,875	0.17%
2020/06/11	21	83.84	5	80.92	79.00	16	2,899	0.55%
2020/06/10	10	82.70	3	83.20	83.00	7	2,932	0.24%
2020/06/08	0	0.00	1	82.10	81.60	-1	2,983	-0.03%
2020/06/05	6	82.75	0	0.00	82.40	6	3,019	0.20%
2020/06/04	0	0.00	37	81.63	82.50	-37	2,990	-1.24%
2020/06/03	0	0.00	4	80.70	80.30	-4	3,022	-0.13%
2020/06/02	1	79.00	3	79.70	79.50	-2	3,002	-0.07%
2020/05/29	6	77.95	0	0.00	77.80	6	3,048	0.20%
2020/05/27	15	79.00	1	81.10	79.70	14	3,096	0.45%
2020/05/26	10	81.23	10	82.25	80.10	0	3,083	0.00%
2020/05/25	10	78.00	16	79.51	78.80	-6	2,987	-0.20%
2020/05/22	5	78.54	9	80.71	77.80	-4	2,962	-0.14%
2020/05/21	8	78.68	1	79.00	79.10	7	2,908	0.24%
2020/05/20	0	0.00	4	78.10	78.00	-4	2,908	-0.14%
2020/05/19	0	0.00	1	79.80	77.30	-1	2,900	-0.03%
2020/05/18	0	0.00	5	77.80	77.50	-5	2,885	-0.17%
2020/05/15	0	0.00	3	73.70	75.00	-3	2,864	-0.10%
2020/05/14	11	76.07	0	0.00	75.10	11	2,869	0.38%
2020/05/13	9	77.40	5	78.10	78.10	4	2,853	0.14%
2020/05/12	1	78.00	0	0.00	77.30	1	2,854	0.04%
2020/05/11	22	77.99	19	78.73	78.20	3	2,866	0.10%
2020/05/08	24	80.00	4	79.25	77.40	20	2,874	0.70%
2020/05/07	2	82.15	5	82.80	81.20	-3	2,834	-0.11%
2020/05/06	9	81.99	12	79.65	81.40	-3	2,806	-0.11%
2020/05/05	20	76.39	42	76.94	78.10	-22	2,672	-0.82%
2020/05/04	16	74.61	0	0.00	74.50	16	2,633	0.61%
2020/04/30	15	75.17	12	74.38	74.90	3	2,640	0.11%
2020/04/29	2	72.65	7	73.11	72.80	-5	2,596	-0.19%
2020/04/28	0	0.00	1	72.50	72.00	-1	2,618	-0.04%
2020/04/27	10	71.49	0	0.00	71.20	10	2,656	0.38%
2020/04/24	6	70.67	0	0.00	70.00	6	2,647	0.23%
2020/04/23	3	70.50	0	0.00	70.80	3	2,670	0.11%
2020/04/22	1	65.70	30	65.48	68.60	-29	2,669	-1.09%
2020/04/20	4	72.10	0	0.00	71.40	4	2,725	0.15%
2020/04/17	0	0.00	6	72.70	70.30	-6	2,932	-0.20%
2020/04/16	5	71.28	0	0.00	71.50	5	2,951	0.17%
2020/04/15	2	70.40	2	70.30	70.30	0	2,951	0.00%
2020/04/14	2	69.50	11	69.63	69.70	-9	2,954	-0.30%
2020/04/13	4	69.35	1	70.10	68.30	3	2,981	0.10%
2020/04/10	16	69.47	5	68.82	68.70	11	2,951	0.37%
2020/04/09	21	68.79	10	67.47	69.10	11	3,002	0.37%
2020/04/08	2	63.50	0	0.00	64.10	2	2,955	0.07%
2020/04/07	0	0.00	4	63.40	63.80	-4	3,115	-0.13%
2020/04/06	4	61.45	6	61.42	62.30	-2	3,142	-0.06%
2020/04/01	0	0.00	3	60.93	60.90	-3	3,158	-0.09%
2020/03/31	9	61.20	1	60.10	60.20	8	3,164	0.25%
2020/03/30	4	54.73	7	56.70	58.00	-3	3,164	-0.09%
2020/03/27	6	58.48	1	58.00	57.50	5	3,239	0.15%
2020/03/26	2	53.65	4	53.85	53.40	-2	3,183	-0.06%
2020/03/24	0	0.00	2	47.85	48.10	-2	3,151	-0.06%
2020/03/23	1	44.60	2	47.90	44.55	-1	3,155	-0.03%
2020/03/20	7	50.61	6	50.00	49.50	1	3,134	0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	7	54.56	15	54.43	53.00	-8	3,112	-0.26%
2020/03/17	5	60.10	0	0.00	58.80	5	3,033	0.16%
2020/03/16	8	67.98	27	65.30	65.30	-19	3,006	-0.63%
2020/03/13	5	72.36	4	72.00	72.50	1	2,948	0.03%
2020/03/12	9	85.28	8	80.08	79.90	1	2,936	0.03%
2020/03/11	6	90.77	4	90.10	88.70	2	2,899	0.07%
2020/03/10	6	92.83	2	93.50	93.00	4	2,887	0.14%
2020/03/09	0	0.00	1	97.30	94.70	-1	2,888	-0.03%
2020/03/06	1	96.00	0	0.00	95.70	1	2,851	0.04%
2020/03/05	5	95.32	5	96.16	95.30	0	2,917	0.00%
2020/03/04	7	94.77	4	94.65	94.40	3	3,053	0.10%
2020/03/03	10	94.18	7	93.93	94.60	3	3,094	0.10%
2020/03/02	3	86.23	3	88.37	88.30	0	3,082	0.00%
2020/02/27	0	0.00	10	88.00	87.00	-10	3,119	-0.32%
2020/02/26	4	91.05	4	91.00	89.90	0	3,135	0.00%
2020/02/25	2	89.50	2	91.30	91.30	0	3,183	0.00%
2020/02/21	2	94.10	2	93.50	93.20	0	3,371	0.00%
2020/02/20	2	94.30	2	93.70	93.00	0	3,429	0.00%
2020/02/18	0	0.00	5	93.10	93.00	-5	3,487	-0.14%
2020/02/17	0	0.00	21	93.45	93.00	-21	3,525	-0.60%
2020/02/14	3	92.50	40	92.55	92.80	-37	3,581	-1.03%
2020/02/13	29	93.35	5	93.48	91.80	24	3,608	0.67%
2020/02/12	1	92.70	47	92.99	92.70	-46	3,676	-1.25%
2020/02/11	26	92.30	25	92.04	91.40	1	3,771	0.03%
2020/02/10	3	88.43	0	0.00	89.80	3	3,787	0.08%
2020/02/07	4	89.55	12	90.22	88.70	-8	3,856	-0.21%
2020/02/06	5	90.30	21	90.43	90.20	-16	3,854	-0.42%
2020/02/05	11	90.96	17	91.02	90.80	-6	3,968	-0.15%
2020/02/04	14	90.44	14	90.39	90.10	0	3,969	0.00%
2020/02/03	6	86.62	12	87.40	88.00	-6	3,941	-0.15%
2020/01/31	4	92.65	7	94.33	91.50	-3	3,920	-0.08%
2020/01/30	10	97.90	16	94.28	93.60	-6	3,935	-0.15%
2020/01/20	0	0.00	2	104.50	104.00	-2	3,952	-0.05%
2020/01/16	4	105.38	2	105.25	105.00	2	3,896	0.05%
2020/01/15	4	107.38	20	107.50	105.50	-16	3,873	-0.41%
2020/01/14	5	107.50	55	107.66	107.00	-50	3,844	-1.30%
2020/01/13	36	114.88	221	115.41	109.00	-185	3,798	-4.87%	大賣/鉅額交易
2020/01/10	26	113.21	21	113.57	114.50	5	3,577	0.14%
2020/01/09	60	111.00	0	0.00	112.50	60	3,525	1.70%
2020/01/08	40	109.25	0	0.00	109.50	40	3,538	1.13%
2020/01/07	7	110.79	5	111.00	108.00	2	3,530	0.06%
2020/01/06	19	115.87	1	116.00	113.50	18	3,479	0.52%
2020/01/03	3	115.17	5	117.90	116.50	-2	3,450	-0.06%
2020/01/02	1	117.50	3	117.33	117.50	-2	3,391	-0.06%
2019/12/31	19	116.58	19	116.42	115.00	0	3,371	0.00%
2019/12/30	81	114.12	3	113.67	115.00	78	3,205	2.43%
2019/12/26	1	112.00	5	113.00	114.00	-4	3,302	-0.12%
2019/12/24	7	111.93	3	112.50	111.00	4	3,346	0.12%
2019/12/23	25	111.36	3	112.33	113.00	22	3,320	0.66%
2019/12/20	4	105.00	6	105.83	106.50	-2	3,228	-0.06%
2019/12/19	3	105.50	4	105.00	104.50	-1	3,221	-0.03%
2019/12/17	31	105.34	10	105.50	105.00	21	3,222	0.65%
2019/12/13	7	107.14	6	108.00	108.00	1	3,217	0.03%
2019/12/12	0	0.00	1	108.00	107.50	-1	3,211	-0.03%
2019/12/11	34	109.68	4	109.00	109.00	30	3,208	0.93%
2019/12/10	12	112.29	4	111.50	111.50	8	3,182	0.25%
2019/12/09	5	112.30	2	113.00	113.00	3	3,261	0.09%
2019/12/05	1	110.00	1	111.00	112.00	0	3,255	0.00%
2019/12/04	1	107.00	2	107.75	109.00	-1	3,245	-0.03%
2019/12/03	1	109.00	11	108.73	108.00	-10	3,270	-0.31%
2019/12/02	11	109.45	14	109.89	109.50	-3	3,336	-0.09%
2019/11/29	0	0.00	1	112.00	111.50	-1	3,315	-0.03%
2019/11/28	3	114.17	2	115.00	114.00	1	3,322	0.03%
2019/11/27	8	115.75	8	115.88	115.50	0	3,319	0.00%
2019/11/26	69	112.16	22	112.98	115.00	47	3,305	1.42%
2019/11/25	7	110.79	6	110.42	109.00	1	3,207	0.03%
2019/11/22	10	110.85	4	110.50	110.00	6	3,145	0.19%
2019/11/21	12	109.54	3	107.50	110.00	9	3,133	0.29%
2019/11/20	2	107.75	1	107.00	107.00	1	3,193	0.03%
2019/11/19	9	112.50	16	111.19	110.00	-7	3,194	-0.22%
2019/11/18	19	110.39	23	110.57	112.00	-4	3,200	-0.12%
2019/11/15	27	106.54	22	107.77	108.50	5	3,213	0.16%
2019/11/14	47	101.90	21	103.00	102.50	26	3,154	0.82%
2019/11/13	13	107.65	30	107.85	106.50	-17	3,122	-0.54%
2019/11/12	5	109.40	22	107.68	109.50	-17	3,157	-0.54%
2019/11/11	24	106.83	2	106.50	105.50	22	3,147	0.70%
2019/11/08	13	108.04	10	107.90	105.50	3	3,212	0.09%
2019/11/07	21	106.00	12	106.50	106.00	9	3,154	0.29%
2019/11/06	1	107.00	11	107.18	106.50	-10	3,147	-0.32%
2019/11/05	70	105.68	11	105.73	107.00	59	3,100	1.90%
2019/11/04	9	101.83	1	102.50	102.50	8	3,060	0.26%
2019/11/01	5	100.34	6	99.65	101.50	-1	3,113	-0.03%
2019/10/31	1	98.10	12	99.15	97.50	-11	3,097	-0.36%
2019/10/30	4	100.43	18	99.86	99.00	-14	3,173	-0.44%
2019/10/29	16	96.89	11	97.05	97.20	5	3,287	0.15%
2019/10/28	1	96.60	0	0.00	96.60	1	3,349	0.03%
2019/10/25	6	97.65	6	96.38	96.00	0	3,348	0.00%
2019/10/24	9	96.66	7	96.57	96.80	2	3,349	0.06%
2019/10/23	22	95.78	5	95.24	95.20	17	3,337	0.51%
2019/10/21	0	0.00	10	91.50	91.10	-10	3,361	-0.30%
2019/10/18	1	92.40	0	0.00	92.30	1	3,399	0.03%
2019/10/17	10	92.10	0	0.00	92.50	10	3,472	0.29%
2019/10/16	1	90.10	5	90.18	90.10	-4	3,566	-0.11%
2019/10/15	1	90.80	0	0.00	91.00	1	3,637	0.03%
2019/10/09	1	93.00	0	0.00	91.70	1	3,964	0.03%
2019/10/08	2	95.25	0	0.00	94.40	2	4,032	0.05%
2019/10/07	1	95.70	0	0.00	95.60	1	4,068	0.02%
2019/10/03	2	97.25	2	98.00	96.00	0	4,147	0.00%
2019/10/02	3	97.03	3	97.30	97.00	0	4,235	0.00%
2019/10/01	6	99.78	0	0.00	98.10	6	4,277	0.14%
2019/09/27	6	100.12	3	99.37	99.10	3	4,321	0.07%
2019/09/26	10	102.30	12	102.17	102.00	-2	4,443	-0.05%
2019/09/25	5	98.10	9	98.06	99.10	-4	4,626	-0.09%
2019/09/23	2	96.70	0	0.00	96.40	2	4,675	0.04%
2019/09/18	1	95.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	1	96.90	2	96.35	96.30	-1	4,952	-0.02%
2019/09/12	1	94.50	1	94.90	94.80	0	5,214	0.00%
2019/09/11	6	95.75	26	94.45	95.20	-20	5,336	-0.37%
2019/09/10	3	99.07	3	99.33	99.10	0	5,396	0.00%
2019/09/09	1	98.30	0	0.00	99.50	1	5,725	0.02%
2019/09/06	1	98.00	0	0.00	98.00	1	5,913	0.02%
2019/09/05	4	100.55	24	100.74	99.40	-20	5,986	-0.33%
2019/09/04	26	102.67	59	102.97	102.00	-33	5,991	-0.55%
2019/09/03	32	100.92	5	100.20	100.50	27	5,967	0.45%
2019/09/02	45	100.48	13	100.42	100.00	32	6,010	0.53%
2019/08/30	20	99.89	10	99.32	98.90	10	6,027	0.17%
2019/08/29	4	100.38	4	99.23	98.80	0	6,064	0.00%
2019/08/28	4	99.30	28	98.56	99.50	-24	6,050	-0.40%
2019/08/27	1	97.10	1	96.60	96.20	0	6,103	0.00%
2019/08/26	26	97.02	0	0.00	96.10	26	6,136	0.42%
2019/08/23	10	98.46	43	99.44	98.10	-33	6,163	-0.54%
2019/08/22	9	99.03	8	97.35	97.00	1	6,147	0.02%
2019/08/21	28	97.89	7.1	97.52	97.70	20.9	6,203	0.34%
2019/08/20	13	98.15	9	99.54	99.10	4	6,208	0.06%
2019/08/19	2	94.35	1	94.40	95.30	1	6,310	0.02%
2019/08/16	1	93.00	1	91.50	91.50	0	6,389	0.00%
2019/08/15	6	93.60	7	92.94	92.50	-1	6,509	-0.02%
2019/08/14	5	98.28	0	0.00	96.40	5	6,532	0.08%
2019/08/13	11	98.60	11	99.49	98.00	0	6,534	0.00%
2019/08/06	2	91.45	3	93.83	94.50	-1	6,981	-0.01%
2019/08/05	7	92.93	8	94.29	91.80	-1	6,942	-0.01%
2019/08/02	3	99.53	1	100.50	98.40	2	6,904	0.03%
2019/08/01	4	100.63	0	0.00	99.00	4	6,905	0.06%
2019/07/31	20	100.87	39	100.72	98.80	-19	6,888	-0.28%
2019/07/30	13	109.85	11	114.64	108.50	2	6,670	0.03%
2019/07/29	2	120.75	4	121.50	120.50	-2	6,669	-0.03%
2019/07/26	7	121.64	6	121.50	121.50	1	6,751	0.01%
2019/07/25	4	123.50	0	0.00	120.00	4	6,772	0.06%
2019/07/24	25	123.08	13	124.19	123.00	12	6,857	0.18%
2019/07/23	1	121.00	3	121.33	121.00	-2	6,929	-0.03%
2019/07/22	2	120.75	2	121.50	121.50	0	7,018	0.00%
2019/07/19	3	121.50	2	124.25	120.50	1	7,121	0.01%
2019/07/18	14	124.86	10	126.00	122.50	4	7,141	0.06%
2019/07/17	5	124.40	6	123.75	124.00	-1	7,199	-0.01%
2019/07/16	15	125.00	14	124.96	124.00	1	7,198	0.01%
2019/07/15	7	119.36	11	121.09	122.00	-4	7,043	-0.06%
2019/07/12	10	117.90	18	117.97	117.00	-8	6,933	-0.12%
2019/07/11	13	115.19	2	114.50	114.50	11	6,962	0.16%
2019/07/10	3	117.17	7	117.14	117.00	-4	7,052	-0.06%
2019/07/09	9	115.61	5	115.90	115.00	4	7,262	0.06%
2019/07/08	4	117.13	4	117.88	115.00	0	7,385	0.00%
2019/07/05	1	119.00	3	117.50	120.00	-2	7,655	-0.03%
2019/07/04	8	118.94	7	117.43	117.00	1	7,735	0.01%
2019/07/03	2	117.25	6	118.42	118.00	-4	7,830	-0.05%
2019/07/02	24	116.25	51	116.49	117.00	-27	7,847	-0.34%
2019/07/01	12	111.42	10	111.10	112.00	2	7,776	0.03%
2019/06/28	15	111.97	5	112.00	111.50	10	7,896	0.13%
2019/06/27	3	112.00	0	0.00	113.00	3	7,985	0.04%
2019/06/26	1	110.00	0	0.00	111.00	1	8,050	0.01%
2019/06/25	6	112.50	4	112.38	112.00	2	8,132	0.02%
2019/06/24	14	115.64	16	114.34	113.50	-2	8,241	-0.02%
2019/06/21	38	117.62	39	117.32	116.00	-1	8,307	-0.01%
2019/06/20	35	114.53	49	114.86	117.00	-14	8,286	-0.17%
2019/06/19	40	113.20	18	113.14	113.00	22	8,261	0.27%
2019/06/18	11.1	112.63	13	112.46	110.50	-1.9	8,390	-0.02%
2019/06/17	23	111.63	22	111.95	112.50	1	8,383	0.01%
2019/06/14	11	106.18	10	105.50	107.00	1	8,255	0.01%
2019/06/13	3	103.17	6	104.17	102.50	-3	8,148	-0.04%
2019/06/12	3	101.50	3	102.17	104.00	0	8,351	0.00%
2019/06/11	10	102.65	6	101.92	101.00	4	8,488	0.05%
2019/06/10	4	100.60	6	101.25	103.00	-2	8,928	-0.02%
2019/06/06	4	98.50	4	98.80	98.80	0	9,213	0.00%
2019/06/05	3	98.90	0	0.00	98.50	3	9,261	0.03%
2019/06/03	12	103.71	11	104.82	100.50	1	9,497	0.01%
2019/05/30	3	105.00	3	105.17	104.00	0	9,631	0.00%
2019/05/29	6	107.50	6	106.50	105.00	0	9,784	0.00%
2019/05/28	4	104.63	10	104.95	108.50	-6	9,943	-0.06%
2019/05/27	19	104.00	15	103.67	104.00	4	9,925	0.04%
2019/05/24	19	107.68	19	106.42	104.50	0	10,059	0.00%
2019/05/23	12	102.79	12	103.54	105.00	0	9,946	0.00%
2019/05/22	18	103.03	17	103.15	101.50	1	9,930	0.01%
2019/05/21	5	98.04	11	98.09	100.00	-6	9,909	-0.06%
2019/05/20	14	100.96	17	98.75	97.80	-3	10,089	-0.03%
2019/05/17	15	101.25	18	99.89	99.80	-3	10,302	-0.03%
2019/05/16	15	103.60	13	102.58	100.00	2	10,309	0.02%
2019/05/15	6	98.68	19	98.90	102.00	-13	10,145	-0.13%
2019/05/14	6	90.43	7	90.51	93.00	-1	10,134	-0.01%
2019/05/13	4	92.03	11	91.95	91.50	-7	10,344	-0.07%
2019/05/10	14	93.10	6	94.88	91.50	8	10,486	0.08%
2019/05/09	7	94.31	6	97.53	92.70	1	10,509	0.01%
2019/05/08	10	98.69	6	99.27	97.80	4	10,650	0.04%
2019/05/07	1	98.40	4	99.03	98.80	-3	10,661	-0.03%
2019/05/06	10	97.96	8	98.70	96.60	2	10,796	0.02%
2019/05/03	9	96.80	12	97.26	98.70	-3	10,910	-0.03%
2019/05/02	6	92.95	14	93.69	94.80	-8	10,931	-0.07%
2019/04/30	8	93.39	10	93.54	94.00	-2	10,897	-0.02%
2019/04/29	8	89.75	11	90.09	89.80	-3	10,771	-0.03%
2019/04/26	7	98.46	7	98.26	95.00	0	10,651	0.00%
2019/04/25	16	100.77	2	100.00	98.00	14	10,556	0.13%
2019/04/24	15	106.60	2	107.50	104.00	13	10,417	0.12%
2019/04/23	7	108.29	18	109.78	110.00	-11	10,323	-0.11%
2019/04/22	5	103.50	11	105.59	105.50	-6	10,162	-0.06%
2019/04/19	10	104.35	3	104.83	101.50	7	10,128	0.07%
2019/04/18	0	0.00	3	106.00	104.00	-3	10,111	-0.03%
2019/04/17	15	108.53	18	108.72	106.50	-3	10,075	-0.03%
2019/04/16	15	105.23	20	105.55	105.50	-5	10,023	-0.05%
2019/04/15	20	109.65	9	110.94	105.50	11	9,913	0.11%
2019/04/12	8	114.13	14	113.54	112.50	-6	9,713	-0.06%
2019/04/11	38	109.83	15	113.00	110.50	23	9,613	0.24%
2019/04/10	16	115.47	21	115.67	117.00	-5	9,301	-0.05%
2019/04/09	15	114.90	15	115.40	113.00	0	9,170	0.00%
2019/04/08	16	116.34	26	116.13	113.00	-10	9,023	-0.11%
2019/04/03	53	121.67	31	120.90	120.00	22	8,840	0.25%
2019/04/02	7	115.50	10	117.00	115.50	-3	8,605	-0.03%
2019/04/01	13	120.88	25	122.68	117.50	-12	8,423	-0.14%
2019/03/29	13	123.08	4	123.13	121.50	9	8,290	0.11%
2019/03/28	9	125.33	8	125.44	125.00	1	8,214	0.01%
2019/03/27	10	127.30	13	126.73	125.00	-3	8,173	-0.04%
2019/03/26	6	132.67	9	132.89	131.00	-3	8,153	-0.04%
2019/03/25	6	133.75	6	133.50	135.50	0	8,054	0.00%
2019/03/22	5	132.70	71	132.62	134.50	-66	7,981	-0.83%
2019/03/21	55	134.25	32	134.19	135.00	23	7,915	0.29%
2019/03/20	23	130.57	2	128.75	131.00	21	7,718	0.27%
2019/03/19	35	127.70	10	128.40	126.00	25	7,683	0.33%
2019/03/18	3	123.50	2	126.00	124.50	1	7,562	0.01%
2019/03/15	12	124.50	4	125.13	125.00	8	7,641	0.10%
2019/03/14	13	123.77	18	124.06	127.00	-5	7,503	-0.07%
2019/03/13	25	124.08	31	122.66	123.00	-6	7,558	-0.08%
2019/03/12	34	115.46	22	116.27	118.50	12	7,103	0.17%
2019/03/11	8	107.88	6	108.83	108.00	2	6,854	0.03%
2019/03/08	10	106.20	17	107.79	111.50	-7	6,836	-0.10%
2019/03/07	15	109.07	65	110.57	108.00	-50	6,888	-0.73%
2019/03/06	4	109.00	10	109.10	111.00	-6	6,788	-0.09%
2019/03/05	13	106.62	11	106.23	105.50	2	6,726	0.03%
2019/03/04	68	107.38	11	105.86	103.50	57	6,741	0.85%
2019/02/27	8	103.25	31	102.75	106.00	-23	6,653	-0.35%
2019/02/26	1	97.90	0	0.00	96.50	1	6,614	0.02%
2019/02/25	16	96.29	105	99.93	96.20	-89	6,869	-1.30%	大賣/
2019/02/22	5	105.30	5	106.30	106.00	0	6,893	0.00%
2019/02/21	9	107.83	6	107.42	106.50	3	6,847	0.04%
2019/02/20	13	109.04	76	110.07	111.00	-63	6,946	-0.91%
2019/02/19	20	109.20	24	108.50	109.00	-4	6,887	-0.06%
2019/02/18	133	105.41	69	105.10	107.00	64	6,640	0.96%	大買/
2019/02/15	22	98.00	10	97.84	97.30	12	6,388	0.19%
2019/02/14	24	98.35	24	97.68	97.40	0	6,291	0.00%
2019/02/13	11	97.98	27	98.47	99.10	-16	6,187	-0.26%
2019/02/12	30	95.41	20	95.58	95.80	10	6,032	0.17%
2019/02/11	0	0.00	4	87.40	91.00	-4	5,808	-0.07%
2019/01/30	15	84.52	12	83.13	82.80	3	5,644	0.05%
2019/01/29	16	82.81	19	82.99	83.80	-3	5,605	-0.05%
2019/01/28	7	82.06	7	81.19	81.10	0	5,443	0.00%
2019/01/25	77	80.77	23	81.18	80.80	54	5,397	1.00%
2019/01/24	28	78.49	18	78.98	79.90	10	5,292	0.19%
2019/01/23	14	74.66	13	75.41	76.20	1	5,181	0.02%
2019/01/21	0	0.00	1	73.00	72.70	-1	5,279	-0.02%
2019/01/17	1	71.90	0	0.00	70.00	1	5,515	0.02%
2019/01/11	2	74.60	1	74.50	72.20	1	6,089	0.02%
2019/01/10	5	76.30	6	76.70	76.30	-1	6,209	-0.02%
2019/01/09	1	77.20	0	0.00	76.00	1	6,455	0.02%
2019/01/08	9	78.08	13	78.00	77.50	-4	6,583	-0.06%
2019/01/07	14	76.68	15	76.36	76.20	-1	6,834	-0.01%
2019/01/04	7	76.51	3	76.20	75.70	4	6,930	0.06%
2019/01/03	6	77.53	5	77.54	77.20	1	7,041	0.01%
2019/01/02	14	78.01	15	77.84	77.30	-1	7,151	-0.01%
2018/12/28	20	74.00	1	73.20	74.10	19	7,466	0.25%
2018/12/27	0	0.00	1	73.50	72.80	-1	7,653	-0.01%
2018/12/26	1	73.80	1	72.00	71.60	0	7,653	0.00%
2018/12/21	1	74.10	11	72.98	73.50	-10	7,630	-0.13%
2018/12/20	20	71.70	15	71.52	73.40	5	7,589	0.07%
2018/12/19	7	73.84	17	72.64	71.30	-10	7,486	-0.13%
2018/12/18	4	79.95	3	79.77	79.00	1	7,334	0.01%
2018/12/17	4	80.00	6	80.78	80.90	-2	7,298	-0.03%
2018/12/14	2	81.20	0	0.00	79.20	2	7,283	0.03%
2018/12/13	11	80.38	4	81.25	80.70	7	7,234	0.10%
2018/12/12	23	82.33	32	82.30	81.60	-9	7,186	-0.13%
2018/12/11	13	80.32	23	80.78	80.00	-10	7,080	-0.14%
2018/12/10	36	80.59	18	80.25	79.20	18	7,022	0.26%
2018/12/07	2	78.30	15.5	76.47	80.20	-13.5	6,862	-0.20%
2018/12/06	10	78.70	17	79.13	74.10	-7	6,722	-0.10%
2018/12/05	3	76.27	11	77.17	77.70	-8	6,497	-0.12%
2018/12/04	18	80.08	7	80.66	77.10	11	6,469	0.17%
2018/12/03	2	78.15	5	78.44	78.80	-3	6,434	-0.05%
2018/11/30	42	80.15	19	79.88	78.00	23	6,371	0.36%
2018/11/29	8	77.13	25	78.48	77.90	-17	6,209	-0.27%
2018/11/28	13.5	77.49	9	77.69	76.10	4.5	6,073	0.07%
2018/11/27	28	77.91	5	76.76	78.20	23	5,967	0.39%
2018/11/26	10	75.40	11	75.01	76.40	-1	5,845	-0.02%
2018/11/23	21	75.33	36	75.72	75.60	-15	5,714	-0.26%
2018/11/22	44	74.90	18	75.68	73.80	26	5,505	0.47%
2018/11/21	2	68.40	8	70.09	70.50	-6	5,205	-0.12%
2018/11/20	3	65.20	3	64.50	64.10	0	4,983	0.00%
2018/11/19	13	63.84	11	63.75	64.60	2	4,935	0.04%
2018/11/16	1	60.70	1	61.20	62.30	0	4,731	0.00%
2018/11/12	0	0.00	1	58.70	58.10	-1	4,641	-0.02%
2018/11/09	1	59.50	1	58.90	59.40	0	4,649	0.00%
2018/11/02	1	61.10	1	62.00	60.10	0	4,580	0.00%
2018/11/01	1	60.90	4	61.35	60.80	-3	4,565	-0.07%
2018/10/31	2	58.25	2	59.10	59.70	0	4,525	0.00%
2018/10/30	3	59.83	4	59.70	59.00	-1	4,504	-0.02%
2018/10/29	4	58.45	15	58.13	58.70	-11	4,479	-0.25%
2018/10/26	19	61.80	9	62.36	60.30	10	4,417	0.23%
2018/10/25	62	63.45	63	63.38	63.30	-1	4,334	-0.02%
2018/10/24	7	64.89	2	64.25	63.00	5	4,179	0.12%
2018/10/23	9	67.94	7	69.01	65.90	2	4,012	0.05%
2018/10/22	3	67.57	3	67.60	66.20	0	3,782	0.00%
2018/10/19	5	65.44	4	65.85	67.60	1	3,731	0.03%
2018/10/18	5	66.56	7	67.54	66.00	-2	3,623	-0.06%
2018/10/17	92	67.21	95	67.17	67.20	-3	3,478	-0.09%
2018/10/16	3	65.77	9	65.30	63.40	-6	3,237	-0.19%
2018/10/15	48	65.60	47	65.45	65.90	1	3,152	0.03%
2018/10/12	24	62.09	18	61.94	63.80	6	2,834	0.21%
2018/10/11	5	58.54	11	57.00	58.00	-6	2,746	-0.22%
2018/10/09	24	61.06	19	61.78	61.00	5	2,633	0.19%
2018/10/08	45	61.14	113	60.40	62.50	-68	2,566	-2.65%	大賣/
2018/10/05	15	54.33	11	57.17	58.30	4	2,235	0.18%
2018/10/02	32	53.44	0	0.00	52.80	32	2,215	1.44%
2018/09/25	0	0.00	1	52.40	52.80	-1	2,515	-0.04%
2018/09/21	3	51.40	0	0.00	51.40	3	2,522	0.12%
2018/09/14	2	53.90	0	0.00	54.50	2	2,606	0.08%
2018/09/13	6	51.60	7	51.41	52.10	-1	2,646	-0.04%
2018/09/12	4	52.35	4	52.30	51.70	0	2,674	0.00%
2018/09/11	2	52.60	2	52.50	53.20	0	2,726	0.00%
2018/09/10	1	54.80	0	0.00	52.60	1	2,773	0.04%
2018/09/07	2	57.90	79	59.38	55.00	-77	2,856	-2.70%
2018/09/06	0	0.00	10	62.00	61.00	-10	2,910	-0.34%
2018/09/05	1	62.10	0	0.00	61.10	1	3,076	0.03%
2018/08/28	1	63.40	12	63.50	62.30	-11	4,051	-0.27%
2018/08/24	8	60.53	1	60.40	60.40	7	4,642	0.15%
2018/08/23	2	62.20	10	61.80	61.70	-8	4,728	-0.17%
2018/08/21	10	64.00	1	63.50	63.30	9	4,794	0.19%
2018/08/20	6	63.30	8	63.00	63.00	-2	4,813	-0.04%
2018/08/17	6	64.63	11	65.37	63.50	-5	4,855	-0.10%
2018/08/16	5	60.00	17	62.34	63.50	-12	4,894	-0.25%
2018/08/15	50	63.66	2	62.80	62.40	48	5,003	0.96%
2018/08/14	8	63.34	1	63.20	65.00	7	5,035	0.14%
2018/08/13	15	67.43	4	63.10	63.10	11	5,122	0.21%
2018/08/10	73	69.86	0	0.00	68.50	73	5,170	1.41%
2018/08/09	5	70.00	0	0.00	69.00	5	5,233	0.10%
2018/08/06	3	73.33	7	73.57	72.60	-4	5,481	-0.07%
2018/08/03	5	69.40	1	70.90	71.80	4	5,493	0.07%
2018/08/02	10	70.38	9	70.88	69.00	1	5,629	0.02%
2018/07/26	0	0.00	1	69.10	69.10	-1	6,384	-0.02%
2018/07/24	7	70.07	8	69.11	69.90	-1	6,670	-0.01%
2018/07/23	1	69.00	2	67.00	67.10	-1	6,880	-0.01%
2018/07/20	1	71.40	0	0.00	69.20	1	7,331	0.01%
2018/07/18	0	0.00	1	72.20	69.60	-1	7,690	-0.01%
2018/07/17	1	74.50	7	74.47	71.30	-6	7,892	-0.08%
2018/07/16	3	75.63	0	0.00	74.70	3	8,350	0.04%
2018/07/13	1	72.30	5	71.82	72.10	-4	8,375	-0.05%
2018/07/12	13	70.42	13	70.15	70.90	0	8,422	0.00%
2018/07/11	3	67.90	0	0.00	68.00	3	8,458	0.04%
2018/07/10	2	67.70	0	0.00	67.30	2	8,500	0.02%
2018/07/09	8	66.48	2	65.65	67.80	6	8,641	0.07%
2018/07/06	0	0.00	1	64.90	62.80	-1	8,858	-0.01%
2018/07/05	1	67.00	1	67.20	65.10	0	8,967	0.00%
2018/07/04	0	0.00	3	69.70	67.50	-3	9,071	-0.03%
2018/07/03	1	73.50	1	75.80	73.50	0	9,087	0.00%
2018/07/02	2	77.95	1	78.60	77.90	1	9,095	0.01%
2018/06/28	3	76.87	3	76.53	76.80	0	9,137	0.00%
2018/06/27	4	78.70	0	0.00	77.10	4	9,111	0.04%
2018/06/26	1	78.90	0	0.00	78.20	1	9,109	0.01%
2018/06/21	4	83.70	4	84.35	85.00	0	9,106	0.00%
2018/06/20	2	84.90	0	0.00	82.90	2	9,071	0.02%
2018/06/19	4	84.55	3	84.63	83.30	1	9,004	0.01%
2018/06/15	3	84.77	1	84.10	83.50	2	8,952	0.02%
2018/06/14	1	88.00	8	89.68	87.30	-7	8,842	-0.08%
2018/06/13	1	91.00	3	89.17	88.20	-2	8,725	-0.02%
2018/06/12	17	88.42	22	89.01	87.30	-5	8,543	-0.06%
2018/06/11	7.5	85.95	6	85.33	86.00	1.5	8,383	0.02%
2018/06/08	3.5	86.73	16	84.83	84.90	-12.5	8,330	-0.15%
2018/06/07	4	90.45	6	91.32	89.10	-2	8,154	-0.02%
2018/06/06	5	90.40	6	88.05	88.80	-1	7,921	-0.01%
2018/06/05	22	90.00	20	90.21	88.90	2	7,773	0.03%
2018/06/04	32	91.06	19	89.89	87.10	13	7,532	0.17%
2018/06/01	20	83.33	16	84.11	86.30	4	7,180	0.06%
2018/05/31	6	74.55	10	75.57	78.50	-4	6,909	-0.06%
2018/05/30	5	72.44	6	72.58	72.00	-1	6,813	-0.01%
2018/05/29	8	72.73	3	73.93	72.00	5	6,763	0.07%
2018/05/28	8	74.31	0	0.00	73.90	8	6,727	0.12%
2018/05/25	2	74.00	3.1	74.83	74.00	-1.1	6,697	-0.02%
2018/05/24	7	77.24	4	77.68	77.00	3	6,643	0.05%
2018/05/23	5	76.58	4	77.18	77.60	1	6,567	0.02%
2018/05/21	3.1	73.18	9	72.78	73.40	-5.9	6,376	-0.09%
2018/05/18	2	75.70	2.1	76.36	74.80	-0.1	6,269	0.00%
2018/05/17	6	77.75	19	78.79	77.80	-13	6,178	-0.21%
2018/05/16	17	78.90	3.1	80.18	77.30	13.9	6,093	0.23%
2018/05/15	1	81.00	0	0.00	79.10	1	5,974	0.02%
2018/05/14	2	78.30	0	0.00	81.20	2	5,886	0.03%
2018/05/11	3	81.50	3	78.60	78.60	0	5,761	0.00%
2018/05/10	13	81.76	16	81.96	81.90	-3	5,666	-0.05%
2018/05/09	5	78.10	6	77.90	77.00	-1	5,455	-0.02%
2018/05/08	8	82.38	11	81.89	80.90	-3	5,277	-0.06%
2018/05/07	35	81.83	11	82.37	82.80	24	5,180	0.46%
2018/05/04	6	79.85	40	80.31	80.30	-34	5,026	-0.68%
2018/05/03	19	90.45	20	89.44	86.10	-1	4,759	-0.02%
2018/05/02	17	89.80	10	90.37	91.20	7	4,545	0.15%
2018/04/30	13	90.63	7	88.79	89.20	6	4,420	0.14%
2018/04/27	32	91.03	35	90.28	88.80	-3	4,208	-0.07%
2018/04/26	40.1	90.80	28	90.58	91.00	12.1	3,949	0.31%
2018/04/25	6	85.45	12	86.42	88.90	-6	3,471	-0.17%
2018/04/24	10	83.42	15	81.74	80.90	-5	3,192	-0.16%
2018/04/23	25	86.32	14	84.49	83.00	11	3,014	0.36%
2018/04/20	26.1	83.55	53	82.75	81.80	-26.9	2,787	-0.97%
2018/04/19	31	77.91	10	75.79	78.60	21	2,277	0.92%
2018/04/18	16	70.94	12	69.08	71.50	4	2,129	0.19%
2018/04/17	1	69.80	1	66.80	67.30	0	2,016	0.00%
2018/04/16	12	71.49	15	71.90	71.50	-3	1,902	-0.16%
2018/04/13	17	71.04	21	69.96	70.50	-4	1,770	-0.23%
2018/04/12	46	69.64	38	69.71	70.00	8	1,579	0.51%
2018/04/11	15	63.68	12	63.31	65.70	3	1,255	0.24%
2018/04/10	0	0.00	6	63.40	59.80	-6	1,088	-0.55%
2018/04/09	11	59.07	109	59.46	60.90	-98	926	-10.57%	大賣/
2018/04/03	34	55.68	11	55.92	55.40	23	816	2.82%
2018/04/02	0	0.00	10	55.75	54.60	-10	764	-1.31%
2018/03/31	31	54.99	16	55.26	55.20	15	730	2.05%
2018/03/30	0	0.00	10	53.32	52.30	-10	663	-1.51%
2018/03/29	0	0.00	3	53.83	53.30	-3	650	-0.46%
2018/03/28	0	0.00	3	53.23	53.00	-3	623	-0.48%
2018/03/27	29	55.52	14	53.99	53.50	15	598	2.51%
2018/03/23	2	48.20	3	48.77	48.90	-1	449	-0.22%
2018/03/21	1	49.00	5	48.20	48.90	-4	420	-0.95%
2018/03/19	0	0.00	2	47.00	47.15	-2	399	-0.50%
2018/03/16	0	0.00	19	47.21	46.35	-19	398	-4.77%
2018/03/15	17	47.11	0	0.00	47.10	17	392	4.33%
2018/03/14	0	0.00	5	46.00	46.20	-5	381	-1.31%
2018/03/08	5	44.30	0	0.00	43.90	5	375	1.33%
2018/03/05	6	43.54	9	43.76	43.20	-3	372	-0.81%
2018/02/27	0	0.00	2	42.80	42.70	-2	378	-0.53%
2018/02/26	3	42.75	5	43.00	42.75	-2	380	-0.53%
2018/02/23	5	43.10	0	0.00	42.70	5	384	1.30%
2018/02/22	0	0.00	4	42.00	42.65	-4	406	-0.98%
2018/02/08	4	45.00	0	0.00	44.10	4	469	0.85%
2018/02/05	10	47.99	0	0.00	48.80	10	495	2.02%
2018/02/01	4	49.30	1	49.30	49.15	3	544	0.55%
2018/01/29	0	0.00	1	50.60	50.00	-1	607	-0.16%
2018/01/23	1	50.20	0	0.00	49.90	1	662	0.15%
2018/01/17	18	50.60	2	50.50	50.30	16	668	2.39%
2018/01/08	0	0.00	2	50.00	50.40	-2	642	-0.31%