訊芯-KY (6451)-凱基-台北券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
188.0
漲跌
▲7.5
漲幅
+4.16%
成交量
6,464張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

訊芯-KY (6451)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	207	188.97	472	186.75	188.00	-265	4,283	-6.19%	大買/大賣/鉅額交易
2024/05/21	106	181.02	54	181.54	180.50	52	4,425	1.17%	大買/
2024/05/20	202	182.97	122	184.95	182.00	80	4,547	1.76%	大買/大賣/
2024/05/17	52	184.64	305	183.81	188.00	-253	4,641	-5.45%	大賣/鉅額交易
2024/05/16	731	188.49	711	189.74	183.00	20	4,625	0.43%	大買/大賣/
2024/05/15	623	190.14	785	191.59	192.00	-162	4,539	-3.57%	大買/大賣/鉅額交易
2024/05/14	207	187.90	178	185.00	182.00	29	4,392	0.66%	大買/大賣/
2024/05/13	76	178.10	66	180.84	177.00	10	4,291	0.23%
2024/05/10	127	171.76	103	172.54	171.00	24	4,285	0.56%	大買/大賣/
2024/05/09	209	179.96	180	182.96	177.50	29	4,344	0.67%	大買/大賣/
2024/05/08	113	182.23	79	182.87	182.00	34	4,415	0.77%	大買/
2024/05/07	160	181.12	175	179.75	182.00	-15	4,497	-0.33%	大買/大賣/
2024/05/06	642	192.07	441	189.27	183.00	201	4,457	4.51%	大買/大賣/鉅額交易
2024/05/03	617	190.55	708.2	183.35	194.00	-91.2	4,233	-2.15%	大買/大賣/
2024/05/02	279	177.12	295	180.56	176.50	-16	4,001	-0.40%	大買/大賣/
2024/04/30	787	181.08	702	183.26	182.00	85	4,001	2.12%	大買/大賣/
2024/04/29	577	176.27	325	176.62	179.50	252	3,881	6.49%	大買/大賣/鉅額交易
2024/04/26	329	168.48	580	172.92	164.00	-251	3,796	-6.61%	大買/大賣/鉅額交易
2024/04/25	174	159.76	202	159.36	166.50	-28	3,737	-0.75%	大買/大賣/
2024/04/24	56	151.42	81	152.04	151.50	-25	3,783	-0.66%
2024/04/23	95	147.47	36	149.10	147.00	59	3,907	1.51%
2024/04/22	112	146.09	21	145.38	144.00	91	4,055	2.24%	大買/
2024/04/19	133	151.35	131	152.63	149.50	2	4,263	0.05%	大買/大賣/
2024/04/18	83	157.22	115	158.65	156.00	-32	4,547	-0.70%	大賣/
2024/04/17	41	155.98	95	157.30	155.00	-54	4,729	-1.14%
2024/04/16	135	154.33	217	153.93	156.00	-82	4,788	-1.71%	大買/大賣/
2024/04/15	193	158.16	131	160.53	156.50	62	4,796	1.29%	大買/大賣/
2024/04/12	46	168.30	107	168.01	164.50	-61	4,839	-1.26%	大賣/
2024/04/11	113	166.61	126.4	167.23	166.00	-13.4	4,849	-0.28%	大買/大賣/
2024/04/10	117	170.75	109	173.13	168.00	8	4,842	0.17%	大買/大賣/
2024/04/09	150	169.15	45	170.26	168.00	105	4,824	2.18%	大買/鉅額交易
2024/04/08	99	171.80	24	173.08	170.00	75	4,804	1.56%
2024/04/03	70	174.47	73	174.71	174.50	-3	4,789	-0.06%
2024/04/02	138	176.04	149	176.96	174.00	-11	4,780	-0.23%	大買/大賣/
2024/04/01	52	178.63	226	178.72	179.00	-174	4,754	-3.66%	大賣/鉅額交易
2024/03/29	229.7	179.10	140	182.54	176.50	89.7	4,731	1.90%	大買/大賣/
2024/03/28	44	186.76	50	191.09	185.00	-6	4,685	-0.13%
2024/03/27	217	191.20	39	191.71	190.50	178	4,665	3.81%	大買/鉅額交易
2024/03/26	138.3	194.47	195	195.85	193.00	-56.7	4,666	-1.22%	大買/大賣/
2024/03/25	124	204.56	182	205.36	199.00	-58	4,660	-1.24%	大買/大賣/
2024/03/22	144	200.20	162	200.87	200.00	-18	4,640	-0.39%	大買/大賣/
2024/03/21	99	195.74	30	197.35	198.00	69	4,625	1.49%
2024/03/20	100	196.06	196	197.89	193.00	-96	4,622	-2.08%	大賣/
2024/03/19	476	204.88	480.5	208.14	202.00	-4.5	4,611	-0.10%	大買/大賣/
2024/03/18	250	191.05	196	192.73	200.00	54	4,539	1.19%	大買/大賣/
2024/03/15	204	189.06	99	189.75	185.50	105	4,549	2.31%	大買/鉅額交易
2024/03/14	183	192.08	212	193.52	188.50	-29	4,533	-0.64%	大買/大賣/
2024/03/13	528.5	202.93	628	207.09	201.00	-99.5	4,499	-2.21%	大買/大賣/
2024/03/12	198	203.80	195	205.51	206.50	3	4,414	0.07%	大買/大賣/
2024/03/11	222.5	198.51	139	201.41	205.00	83.5	4,396	1.90%	大買/大賣/
2024/03/08	500	197.70	376.3	196.44	189.50	123.7	4,359	2.84%	大買/大賣/鉅額交易
2024/03/07	141.3	203.28	304	209.58	202.00	-162.7	4,337	-3.75%	大買/大賣/鉅額交易
2024/03/06	299	209.88	233	209.45	207.00	66	4,378	1.51%	大買/大賣/
2024/03/05	114	205.27	250	204.65	206.50	-136	4,383	-3.10%	大買/大賣/鉅額交易
2024/03/04	166	205.11	260	208.34	203.00	-94	4,512	-2.08%	大買/大賣/
2024/03/01	282.3	209.88	420	216.25	208.00	-137.7	4,505	-3.06%	大買/大賣/鉅額交易
2024/02/29	275	217.77	284	216.78	219.50	-9	4,502	-0.20%	大買/大賣/
2024/02/27	373.2	221.76	622	225.58	217.00	-248.8	4,487	-5.54%	大買/大賣/鉅額交易
2024/02/26	180	219.56	520	221.03	220.00	-340	4,374	-7.77%	大買/大賣/鉅額交易
2024/02/23	676	221.58	561	223.52	220.50	115	4,444	2.59%	大買/大賣/鉅額交易
2024/02/22	1,124	226.98	599	226.55	224.00	525	4,497	11.67%	大買/大賣/鉅額交易
2024/02/21	341	214.56	353.2	209.13	216.50	-12.2	4,346	-0.28%	大買/大賣/
2024/02/20	340	193.19	280	194.40	197.00	60	4,299	1.40%	大買/大賣/
2024/02/19	201	180.50	205	179.32	180.50	-4	4,296	-0.09%	大買/大賣/
2024/02/16	340	184.56	464	189.94	182.50	-124	4,364	-2.84%	大買/大賣/鉅額交易
2024/02/15	409	185.38	301.1	184.80	190.50	108	4,382	2.46%	大買/大賣/鉅額交易
2024/02/05	175	186.95	161	185.99	187.00	14	4,318	0.32%	大買/大賣/
2024/02/02	76	188.11	206	187.82	186.50	-130	4,281	-3.04%	大賣/鉅額交易
2024/02/01	297	186.78	313.1	186.02	184.50	-16.1	4,264	-0.38%	大買/大賣/
2024/01/31	608	190.17	446	188.37	187.50	162	4,185	3.87%	大買/大賣/鉅額交易
2024/01/30	214	184.43	614	185.41	187.00	-400	4,075	-9.82%	大買/大賣/鉅額交易
2024/01/29	193	180.51	286	180.59	182.00	-93	3,976	-2.34%	大買/大賣/
2024/01/26	89.1	172.63	125	174.12	173.00	-36	3,950	-0.91%	大賣/
2024/01/25	185	175.38	85	177.44	174.00	100	3,992	2.50%	大買/
2024/01/24	240.1	182.88	409	183.51	180.00	-168.9	3,991	-4.23%	大買/大賣/鉅額交易
2024/01/23	149	185.26	369	185.14	183.50	-220	3,994	-5.51%	大買/大賣/鉅額交易
2024/01/22	432	181.14	99	182.51	183.00	333	3,980	8.37%	大買/鉅額交易
2024/01/19	305	183.41	330	185.67	183.00	-25	3,996	-0.63%	大買/大賣/
2024/01/18	669	187.03	283	189.12	187.50	386	4,024	9.59%	大買/大賣/鉅額交易
2024/01/17	203	186.70	608	185.55	190.00	-405	4,041	-10.02%	大買/大賣/鉅額交易
2024/01/16	513	184.51	617.5	184.94	181.00	-104.5	3,969	-2.63%	大買/大賣/鉅額交易
2024/01/15	856	192.79	546	193.13	197.50	310	3,835	8.08%	大買/大賣/鉅額交易
2024/01/12	867.5	185.31	1,167	185.55	188.50	-299.5	3,675	-8.15%	大買/大賣/鉅額交易
2024/01/11	674	168.99	334.4	168.45	175.00	339.6	3,455	9.83%	大買/大賣/鉅額交易
2024/01/10	303	157.19	244	158.25	159.50	59	3,333	1.77%	大買/大賣/
2024/01/09	167	152.53	285	156.06	152.00	-118	3,380	-3.49%	大買/大賣/鉅額交易
2024/01/08	242	154.96	156	155.77	155.50	86	3,398	2.53%	大買/大賣/
2024/01/05	178	146.60	38	148.01	149.00	140	3,435	4.08%	大買/鉅額交易
2024/01/04	21	141.31	81	141.12	143.00	-60	3,579	-1.68%
2024/01/03	43	139.92	50	141.16	142.00	-7	3,755	-0.19%
2024/01/02	57	139.14	4	139.50	138.50	53	4,103	1.29%
2023/12/29	26	138.98	80	139.23	138.50	-54	4,574	-1.18%
2023/12/28	73	141.79	15	142.00	141.50	58	5,040	1.15%
2023/12/27	31	144.27	2	146.00	142.00	29	5,143	0.56%
2023/12/26	20	144.73	6	143.58	143.50	14	5,271	0.27%
2023/12/25	52	145.18	30	148.10	144.50	22	5,390	0.41%
2023/12/22	13.4	149.62	93	150.70	148.00	-79.6	5,610	-1.42%
2023/12/21	56	147.11	174	147.03	150.50	-118	5,800	-2.03%	大賣/鉅額交易
2023/12/20	57.4	147.86	86	150.49	150.50	-28.6	5,911	-0.48%
2023/12/19	53	141.89	107	142.06	143.50	-54	6,037	-0.89%	大賣/
2023/12/18	23	143.96	12	142.17	142.00	11	6,194	0.18%
2023/12/15	65.2	144.90	64	147.18	144.00	1.2	6,262	0.02%
2023/12/14	119.1	147.46	34	147.44	147.50	85.1	6,379	1.33%	大買/
2023/12/13	199	146.35	108	146.81	144.50	91	6,609	1.38%	大買/大賣/
2023/12/12	230	153.56	216	152.69	147.00	14	6,784	0.21%	大買/大賣/
2023/12/11	203.2	154.37	195	154.91	152.50	8.2	6,946	0.12%	大買/大賣/
2023/12/08	181.1	155.56	91	155.34	153.00	90.1	6,984	1.29%	大買/
2023/12/07	112	154.83	73	155.24	153.00	39	7,066	0.55%	大買/
2023/12/06	165	157.50	66	158.36	156.00	99	7,173	1.38%	大買/
2023/12/05	30	157.85	115	157.77	158.00	-85	7,179	-1.18%	大賣/
2023/12/04	354	160.17	139	161.97	157.50	215	7,166	3.00%	大買/大賣/鉅額交易
2023/12/01	291	164.21	409	165.18	164.00	-118	7,113	-1.66%	大買/大賣/鉅額交易
2023/11/30	166	163.83	341	164.26	163.00	-175	7,023	-2.49%	大買/大賣/鉅額交易
2023/11/29	525	166.19	499	165.40	165.00	26	6,967	0.37%	大買/大賣/
2023/11/28	231	159.84	87	159.06	159.50	144	6,781	2.12%	大買/鉅額交易
2023/11/27	275	157.43	257	161.81	156.00	18	6,741	0.27%	大買/大賣/
2023/11/24	105	160.77	167	159.82	162.50	-62	6,668	-0.93%	大買/大賣/
2023/11/22	447.2	160.68	464	161.14	160.50	-16.8	6,548	-0.26%	大買/大賣/
2023/11/21	214.4	152.08	278	153.63	160.50	-63.6	6,403	-0.99%	大買/大賣/
2023/11/20	138	148.73	318.1	147.63	146.00	-180.1	6,235	-2.89%	大買/大賣/鉅額交易
2023/11/17	264	145.71	338	145.63	148.50	-74	6,141	-1.20%	大買/大賣/
2023/11/16	390.1	140.40	507.2	141.05	144.50	-117.1	6,048	-1.94%	大買/大賣/鉅額交易
2023/11/15	368.2	134.93	415	136.98	135.00	-46.8	5,923	-0.79%	大買/大賣/
2023/11/14	269	130.64	714.7	131.09	130.50	-445.7	5,823	-7.65%	大買/大賣/鉅額交易
2023/11/13	10	129.50	2	129.50	129.50	8	5,716	0.14%
2023/11/10	75.1	118.24	97	117.57	118.00	-21.9	5,700	-0.38%
2023/11/09	205	118.84	130	118.73	119.50	75	5,680	1.32%	大買/大賣/
2023/11/08	79.2	120.76	82	121.86	121.50	-2.8	5,637	-0.05%
2023/11/07	146.2	122.64	83	123.27	122.00	63.2	5,611	1.13%	大買/
2023/11/06	248	125.84	50	125.11	125.50	198	5,594	3.54%	大買/鉅額交易
2023/11/03	72.1	124.25	211	125.80	123.50	-138.9	5,585	-2.49%	大賣/鉅額交易
2023/11/02	162.1	127.31	195	127.68	126.50	-32.9	5,562	-0.59%	大買/大賣/
2023/11/01	227	123.73	76	124.55	122.50	151	5,514	2.74%	大買/鉅額交易
2023/10/31	631	126.55	190	128.75	124.00	441	5,484	8.04%	大買/大賣/鉅額交易
2023/10/30	432	131.23	136	132.61	130.50	296	5,435	5.45%	大買/大賣/鉅額交易
2023/10/27	376	133.72	197	135.55	133.00	179	5,397	3.32%	大買/大賣/鉅額交易
2023/10/26	238	138.11	195	138.86	136.00	43	5,360	0.80%	大買/大賣/
2023/10/25	174	146.68	274	149.38	145.00	-100	5,272	-1.90%	大買/大賣/
2023/10/24	273	146.76	269	147.87	149.00	4	5,181	0.08%	大買/大賣/
2023/10/23	103	148.64	81	150.60	148.00	22	5,131	0.43%	大買/
2023/10/20	206	149.14	210	149.42	151.50	-4	5,123	-0.08%	大買/大賣/
2023/10/19	350	152.06	235	151.73	153.00	115	5,105	2.25%	大買/大賣/鉅額交易
2023/10/18	202.3	146.66	235	147.80	149.00	-32.7	5,046	-0.65%	大買/大賣/
2023/10/17	396.3	151.44	511	154.02	150.50	-114.7	5,071	-2.26%	大買/大賣/鉅額交易
2023/10/16	337	150.16	135	149.62	151.00	202	4,957	4.07%	大買/大賣/鉅額交易
2023/10/13	287	150.77	431	152.88	150.00	-144	4,912	-2.93%	大買/大賣/鉅額交易
2023/10/12	450	151.49	760	151.71	151.00	-310	4,824	-6.43%	大買/大賣/鉅額交易
2023/10/11	592	146.71	492	148.12	145.50	100	4,653	2.15%	大買/大賣/
2023/10/06	571	158.04	836	162.99	157.50	-265	4,474	-5.92%	大買/大賣/鉅額交易
2023/10/05	1,039	173.55	1,012	173.04	170.50	27	4,125	0.65%	大買/大賣/
2023/10/04	1,257.2	159.64	972	158.64	163.00	285.2	3,664	7.78%	大買/大賣/鉅額交易
2023/10/03	13	150.69	312	155.56	163.00	-299	3,208	-9.32%	大賣/鉅額交易
2023/10/02	599	141.71	138	141.62	148.50	461	3,116	14.79%	大買/大賣/鉅額交易
2023/09/28	320	135.89	259	137.70	135.00	61	2,998	2.03%	大買/大賣/
2023/09/27	657	140.42	943	142.40	140.00	-286	2,951	-9.69%	大買/大賣/鉅額交易
2023/09/26	739	143.57	511	143.41	141.00	228	2,879	7.92%	大買/大賣/鉅額交易
2023/09/25	352	140.46	418	142.73	138.50	-66	2,779	-2.37%	大買/大賣/
2023/09/22	521	140.04	419	141.22	144.50	102	2,860	3.57%	大買/大賣/鉅額交易
2023/09/21	259	138.69	426	138.18	138.00	-167	2,775	-6.02%	大買/大賣/鉅額交易
2023/09/20	241	136.85	314	138.80	136.50	-73	2,625	-2.78%	大買/大賣/
2023/09/19	497	138.10	462	139.01	139.00	35	2,546	1.37%	大買/大賣/
2023/09/18	667	139.30	628	140.30	141.00	39	2,414	1.62%	大買/大賣/
2023/09/15	795	134.89	1,035	135.91	134.00	-240	2,159	-11.12%	大買/大賣/鉅額交易
2023/09/14	619	133.44	550	130.04	136.50	69	1,952	3.53%	大買/大賣/
2023/09/13	325	122.12	85	119.63	124.50	240	1,733	13.85%	大買/鉅額交易
2023/09/12	328	114.34	661	114.86	113.50	-333	1,661	-20.04%	大買/大賣/鉅額交易
2023/09/11	490	115.25	348	112.99	118.00	142	1,557	9.12%	大買/大賣/鉅額交易
2023/09/08	70	106.35	46	104.79	107.50	24	1,430	1.68%
2023/09/07	17	97.86	67	98.68	97.80	-50	1,406	-3.56%
2023/09/06	42	99.80	27	100.13	100.50	15	1,402	1.07%
2023/09/05	2	98.50	9	97.91	97.40	-7	1,392	-0.50%
2023/09/04	19	97.05	11	96.52	96.90	8	1,391	0.58%
2023/09/01	27	95.82	30	95.82	96.00	-3	1,390	-0.22%
2023/08/31	29	95.74	40	95.06	96.70	-11	1,385	-0.79%
2023/08/30	18	92.91	5	92.52	93.10	13	1,377	0.94%
2023/08/29	12	91.23	11	91.60	91.60	1	1,382	0.07%
2023/08/28	6	92.03	29	92.49	91.30	-23	1,383	-1.66%
2023/08/25	45	94.77	4	94.58	93.70	41	1,390	2.95%
2023/08/24	53	96.80	44	96.15	95.00	9	1,391	0.65%
2023/08/23	31	92.61	44	92.61	93.00	-13	1,385	-0.94%
2023/08/22	21	94.56	15	93.76	92.80	6	1,390	0.43%
2023/08/21	4	95.10	12	95.62	94.60	-8	1,392	-0.57%
2023/08/18	7	95.71	18	96.17	95.10	-11	1,410	-0.78%
2023/08/17	23	96.17	33	95.19	97.20	-10	1,428	-0.70%
2023/08/16	16	97.04	11	96.49	95.80	5	1,442	0.35%
2023/08/15	8	97.95	2	98.35	97.90	6	1,452	0.41%
2023/08/14	8	96.49	22	96.65	96.60	-14	1,460	-0.96%
2023/08/11	11	98.36	18	98.47	98.30	-7	1,461	-0.48%
2023/08/10	29	99.50	111	98.98	97.70	-82	1,461	-5.61%	大賣/
2023/08/09	122	103.93	76	103.31	101.50	46	1,453	3.16%	大買/
2023/08/08	33	101.83	91	101.04	100.50	-58	1,436	-4.04%
2023/08/07	30	100.38	90	98.90	103.50	-60	1,428	-4.20%
2023/08/04	22	97.44	59	96.96	96.70	-37	1,411	-2.62%
2023/08/02	46	98.41	30	100.48	97.20	16	1,404	1.14%
2023/08/01	27	102.24	27	102.63	103.00	0	1,389	0.00%
2023/07/31	149	102.23	128	104.62	101.50	21	1,386	1.51%	大買/大賣/
2023/07/28	22	107.95	45	107.47	108.50	-23	1,364	-1.69%
2023/07/27	65	107.66	57	108.29	107.00	8	1,360	0.59%
2023/07/26	10	107.50	88	107.95	108.00	-78	1,343	-5.81%
2023/07/25	250	107.53	45	108.39	108.00	205	1,330	15.41%	大買/鉅額交易
2023/07/24	103	111.52	192	112.63	109.00	-89	1,306	-6.81%	大買/大賣/
2023/07/21	41	117.76	117	119.36	120.00	-76	1,261	-6.03%	大賣/
2023/07/20	121	131.50	213	121.85	118.50	-92	1,231	-7.47%	大買/大賣/
2023/07/19	113	128.94	1	131.00	131.00	112	1,123	9.97%	大買/鉅額交易
2023/07/18	1	130.50	5	133.00	124.00	-4	1,102	-0.36%
2023/07/17	28	130.41	1	127.00	131.50	27	1,085	2.49%
2023/07/14	3	123.00	0	0.00	124.50	3	1,058	0.28%
2023/07/13	0	0.00	7	125.86	123.00	-7	1,056	-0.66%
2023/07/12	6	124.00	0	0.00	126.00	6	1,046	0.57%
2023/07/11	1	119.00	3	123.67	123.50	-2	1,033	-0.19%
2023/07/10	23	121.50	3	118.67	120.00	20	1,019	1.96%
2023/07/07	12	122.75	4	122.50	122.50	8	1,001	0.80%
2023/07/06	8	124.81	27	126.19	127.00	-19	983	-1.93%
2023/07/05	368	125.03	223	126.05	126.50	145	965	15.02%	大買/大賣/鉅額交易
2023/07/04	489	122.16	598	122.56	125.00	-109	887	-12.28%	大買/大賣/鉅額交易
2023/07/03	426	115.04	466	113.03	118.50	-40	726	-5.50%	大買/大賣/
2023/06/30	655	104.53	543	103.06	108.00	112	620	18.05%	大買/大賣/鉅額交易
2023/06/29	212	97.05	63	96.91	98.40	149	405	36.79%	大買/鉅額交易
2023/06/28	93	89.77	122	89.83	89.50	-29	327	-8.85%	大賣/
2023/06/27	13	87.05	39	87.61	88.00	-26	298	-8.72%
2023/06/26	6	86.73	27	86.81	87.50	-21	297	-7.07%
2023/06/21	21	86.27	7	86.19	86.50	14	295	4.73%
2023/06/20	4	85.00	9	85.19	85.20	-5	296	-1.69%
2023/06/19	14	85.31	17	85.49	85.90	-3	296	-1.01%
2023/06/16	13	86.11	9	86.19	85.80	4	296	1.35%
2023/06/15	7	86.20	5	86.46	86.20	2	295	0.68%
2023/06/14	15	86.24	27	86.88	86.80	-12	294	-4.07%
2023/06/13	18	85.72	21	86.34	85.90	-3	297	-1.01%
2023/06/12	21	86.51	16	87.11	86.30	5	311	1.61%
2023/06/09	29	87.78	2	87.80	87.30	27	309	8.73%
2023/06/08	9	87.29	16	87.31	87.20	-7	310	-2.25%
2023/06/07	11	87.76	7	87.89	87.70	4	312	1.28%
2023/06/06	7	88.24	15	88.35	88.10	-8	315	-2.54%
2023/06/05	17	88.62	2	88.90	88.90	15	320	4.68%
2023/06/02	33	89.49	9	90.74	88.10	24	324	7.40%
2023/06/01	23	91.12	9	91.18	90.80	14	320	4.37%
2023/05/31	67	91.17	17	91.14	91.80	50	321	15.52%
2023/05/30	27	89.04	13	88.79	89.00	14	311	4.49%
2023/05/29	22	89.23	31	89.24	88.60	-9	308	-2.91%
2023/05/26	29	88.63	0	0.00	88.10	29	305	9.50%
2023/05/25	62	90.66	14	91.40	90.30	48	298	16.10%
2023/05/24	37	91.05	46	91.11	91.00	-9	293	-3.07%
2023/05/23	40	89.38	16.4	89.58	89.60	23.6	274	8.59%
2023/05/22	31	88.10	22	87.53	87.20	9	257	3.49%
2023/05/19	35	86.23	27	87.01	87.70	8	241	3.31%
2023/05/18	24	84.49	16	85.01	85.20	8	231	3.45%
2023/05/17	16	83.26	4	82.18	83.40	12	231	5.19%
2023/05/16	9	81.77	4	82.15	82.00	5	226	2.20%
2023/05/15	17	80.55	8	80.93	81.10	9	226	3.98%
2023/05/12	13	80.19	3	80.37	80.50	10	234	4.27%
2023/05/11	0	0.00	16	79.83	79.60	-16	245	-6.52%
2023/05/10	1	80.20	11	79.98	79.80	-10	246	-4.05%
2023/05/09	7	80.30	20	80.83	80.00	-13	249	-5.21%
2023/05/08	8	81.80	5	82.02	81.40	3	251	1.19%
2023/05/05	4	82.20	5	82.32	82.00	-1	258	-0.39%
2023/05/04	1	82.00	16	82.14	83.10	-15	272	-5.50%
2023/05/03	8	81.85	14	81.30	82.30	-6	272	-2.20%
2023/05/02	9	81.40	0	0.00	81.80	9	276	3.26%
2023/04/28	9	80.63	6	81.32	81.30	3	293	1.02%
2023/04/27	3	80.93	14	80.28	80.50	-11	293	-3.74%
2023/04/26	13	79.78	4	80.10	80.80	9	294	3.05%
2023/04/25	3	80.30	29	81.32	80.30	-26	294	-8.82%
2023/04/24	1	83.30	6	82.73	82.10	-5	295	-1.69%
2023/04/21	9	83.53	11	84.28	82.30	-2	296	-0.67%
2023/04/20	30	85.33	27	85.51	84.10	3	298	1.01%
2023/04/19	26	85.38	18	85.89	85.00	8	299	2.67%
2023/04/18	31	86.30	23	86.10	86.20	8	299	2.67%
2023/04/17	62	85.07	12	85.53	85.40	50	300	16.67%
2023/04/14	21	83.84	0	0.00	84.40	21	301	6.96%
2023/04/13	4	84.40	32	84.91	83.20	-28	305	-9.15%
2023/04/12	20	85.06	29	84.88	85.40	-9	312	-2.88%
2023/04/11	16	85.29	18	84.93	85.50	-2	311	-0.64%
2023/04/10	46	85.20	27	83.91	84.80	19	320	5.92%
2023/04/07	13	82.61	8	82.18	82.60	5	316	1.58%
2023/04/06	2	81.05	6	81.53	81.50	-4	322	-1.24%
2023/03/31	5	82.20	1	82.20	81.90	4	333	1.20%
2023/03/30	18	81.84	2	81.80	81.90	16	358	4.46%
2023/03/29	8	81.46	1	81.20	81.20	7	374	1.87%
2023/03/28	0	0.00	12	81.63	81.20	-12	388	-3.09%
2023/03/27	18	82.54	6	82.60	82.30	12	396	3.03%
2023/03/24	17	82.06	5	82.08	82.30	12	415	2.89%
2023/03/23	38	81.78	2	81.60	81.60	36	432	8.33%
2023/03/22	6	81.40	9	81.34	81.60	-3	451	-0.66%
2023/03/21	3	81.00	8	80.99	81.00	-5	476	-1.05%
2023/03/20	8	80.76	2	80.70	80.70	6	514	1.17%
2023/03/17	10	80.71	8	80.34	80.30	2	539	0.37%
2023/03/16	59.1	79.90	61	79.97	79.50	-1.9	538	-0.35%
2023/03/15	43	82.24	146	81.87	80.70	-103	535	-19.22%	大賣/鉅額交易
2023/03/14	1	85.60	38	85.45	85.60	-37	520	-7.11%
2023/03/13	6	85.23	20	85.76	85.80	-14	525	-2.67%
2023/03/10	17	87.31	2	87.60	86.50	15	526	2.85%
2023/03/09	12	89.11	36	89.36	88.40	-24	524	-4.57%
2023/03/08	49	89.09	19.1	88.75	89.50	29.9	520	5.74%
2023/03/07	20	88.51	12	88.45	88.60	8	515	1.55%
2023/03/06	25	87.16	6	87.37	87.40	19	511	3.72%
2023/03/03	41	86.31	7	85.79	86.20	34	510	6.66%
2023/03/02	2	85.40	20	85.88	85.20	-18	507	-3.55%
2023/03/01	3	85.70	8	86.05	86.70	-5	512	-0.98%
2023/02/24	6	87.45	35	86.85	86.30	-29	511	-5.67%
2023/02/23	6	86.72	5	86.64	86.80	1	519	0.19%
2023/02/22	0	0.00	36	86.20	86.10	-36	521	-6.90%
2023/02/21	0	0.00	2	88.45	87.60	-2	521	-0.38%
2023/02/20	23	88.81	2	88.45	88.60	21	522	4.02%
2023/02/17	7	88.11	1	88.30	88.30	6	521	1.15%
2023/02/16	19	88.65	3	88.97	88.40	16	522	3.06%
2023/02/15	80	87.32	12	87.68	87.90	68	524	12.96%
2023/02/14	3	85.57	5	85.98	85.90	-2	517	-0.39%
2023/02/13	3	85.80	16	85.12	85.40	-13	516	-2.52%
2023/02/10	14	87.55	28	86.63	85.50	-14	515	-2.71%
2023/02/09	13	87.38	33	87.78	87.00	-20	509	-3.93%
2023/02/08	1	87.10	4	86.50	86.30	-3	497	-0.60%
2023/02/07	10	86.96	5	86.80	86.80	5	494	1.01%
2023/02/06	17	86.48	4	86.50	86.50	13	491	2.64%
2023/02/03	10	86.62	15	86.09	86.00	-5	488	-1.02%
2023/02/02	39	86.33	30	87.22	87.80	9	480	1.87%
2023/02/01	23	84.82	19	84.99	84.80	4	471	0.85%
2023/01/31	24	84.61	11	84.41	84.20	13	469	2.77%
2023/01/30	82	82.82	67	84.52	85.40	15	464	3.23%
2023/01/17	0	79.10	2	80.45	80.30	-2	450	-0.44%
2023/01/16	9	79.46	0	0.00	79.40	9	451	1.99%
2023/01/13	2.1	79.36	5	79.44	79.30	-2.9	452	-0.64%
2023/01/12	2	79.70	16	80.17	79.70	-14	450	-3.10%
2023/01/11	11	80.99	8	81.05	81.40	3	447	0.67%
2023/01/10	4	80.40	33	80.70	80.10	-29	446	-6.49%
2023/01/09	20	81.56	54	81.40	81.20	-34	443	-7.67%
2023/01/06	12	79.97	5.4	80.11	80.00	6.6	439	1.50%
2023/01/05	5	80.26	50	80.78	80.00	-45	445	-10.11%
2023/01/04	14	81.55	72.4	81.22	80.50	-58.4	440	-13.24%
2023/01/03	22	81.40	32	81.33	81.60	-10	439	-2.28%
2022/12/30	2	81.90	58	83.95	81.50	-56	433	-12.91%
2022/12/29	23	83.61	6	84.43	84.30	17	427	3.98%
2022/12/28	27	85.21	90	86.01	84.30	-63	427	-14.73%
2022/12/27	4	88.93	17	88.70	87.70	-13	414	-3.14%
2022/12/26	29	88.25	28	89.16	88.20	1	412	0.24%
2022/12/23	86	90.12	112	90.44	89.60	-26	407	-6.39%	大賣/
2022/12/22	64.3	92.69	88	94.35	92.10	-23.7	395	-5.99%
2022/12/21	82	94.43	22	94.25	94.30	60	375	15.97%
2022/12/20	65	93.42	41.1	93.84	91.50	23.9	361	6.61%
2022/12/19	61	93.92	30	92.74	92.50	31	352	8.80%
2022/12/16	84	93.72	62.1	94.33	92.10	22	349	6.27%
2022/12/15	69	93.03	13	93.79	94.00	56	334	16.76%
2022/12/14	73.3	92.16	63.1	91.73	92.00	10.2	316	3.22%
2022/12/13	26	90.55	51	90.68	90.40	-25	296	-8.42%
2022/12/12	65.2	89.21	65.1	89.07	89.40	0.1	272	0.04%
2022/12/09	25	82.88	39.1	84.37	86.50	-14.1	235	-5.98%
2022/12/08	3	80.07	8	79.79	80.30	-5	214	-2.33%
2022/12/07	4	80.58	10	80.22	80.00	-6	219	-2.74%
2022/12/06	8	81.88	5	82.00	81.80	3	222	1.35%
2022/12/05	24	83.70	18	83.24	82.50	6	235	2.55%
2022/12/02	37	81.79	5	82.10	81.60	32	234	13.65%
2022/12/01	2	80.40	13	80.61	79.90	-11	234	-4.70%
2022/11/30	10	79.14	5	79.30	79.40	5	237	2.11%
2022/11/29	2	79.00	5	79.10	79.00	-3	239	-1.25%
2022/11/28	1	78.80	6	78.03	78.30	-5	241	-2.07%
2022/11/25	15	78.87	11	78.36	78.00	4	245	1.63%
2022/11/24	9	78.97	7	79.19	79.30	2	249	0.80%
2022/11/23	52.1	78.48	14	77.59	78.10	38.1	250	15.16%
2022/11/22	13	76.08	28	75.90	76.00	-15	247	-6.06%
2022/11/21	5	78.80	57	78.09	76.40	-52	252	-20.62%
2022/11/18	20	80.67	5	80.40	80.00	15	245	6.11%
2022/11/17	18	81.53	14	81.52	81.80	4	246	1.62%
2022/11/16	11	80.52	11	80.52	80.00	0	247	0.00%
2022/11/15	3	80.93	7	81.01	81.40	-4	247	-1.62%
2022/11/14	51	81.33	5	81.52	81.30	46	246	18.68%
2022/11/11	20.1	82.49	36	84.74	81.80	-15.9	243	-6.53%
2022/11/10	9	85.02	2	85.20	85.20	7	236	2.96%
2022/11/09	12	84.69	3	84.70	84.70	9	235	3.81%
2022/11/08	9	85.08	2	85.55	83.90	7	239	2.92%
2022/11/07	10	84.18	6	84.73	84.50	4	241	1.65%
2022/11/04	3	81.10	3	81.20	81.30	0	244	0.00%
2022/11/03	20	80.36	0	0.00	81.50	20	250	7.98%
2022/11/02	13	80.57	1	80.10	81.00	12	266	4.50%
2022/11/01	8	79.38	1	79.10	80.10	7	279	2.50%
2022/10/31	2	80.60	6	80.22	79.30	-4	281	-1.42%
2022/10/28	10	80.99	53	80.71	79.30	-43	280	-15.33%
2022/10/27	14	84.56	7	84.54	84.90	7	272	2.57%
2022/10/26	2	83.25	5	83.98	84.00	-3	271	-1.11%
2022/10/25	5	83.94	10	84.28	84.20	-5	270	-1.85%
2022/10/24	28	85.49	10	85.38	85.30	18	268	6.72%
2022/10/21	8	83.60	21	83.36	83.40	-13	266	-4.88%
2022/10/20	13	83.42	12	83.20	84.00	1	265	0.38%
2022/10/19	24	84.04	3	84.00	84.00	21	266	7.89%
2022/10/18	13	83.56	23	82.57	84.30	-10	266	-3.75%
2022/10/17	19	80.94	17	80.11	81.90	2	266	0.75%
2022/10/14	20	82.23	2	82.70	81.40	18	264	6.80%
2022/10/13	37	81.09	27	82.60	78.30	10	263	3.79%
2022/10/12	28	84.09	31	83.67	84.80	-3	255	-1.17%
2022/10/11	26	85.28	8	85.26	85.00	18	253	7.10%
2022/10/07	9	88.08	7	88.19	88.50	2	250	0.80%
2022/10/06	15	88.18	10.1	88.90	89.10	4.9	249	1.96%
2022/10/05	7	88.04	18	87.29	87.50	-11	246	-4.46%
2022/10/04	5	85.04	0	0.00	85.30	5	243	2.05%
2022/10/03	8	84.71	6.1	85.26	84.60	1.9	243	0.79%
2022/09/30	14	83.86	16	83.41	84.70	-2	242	-0.83%
2022/09/29	30	84.01	4	84.03	83.70	26	240	10.81%
2022/09/28	20	83.40	12	84.03	82.60	8	240	3.33%
2022/09/27	21	85.07	43	85.77	85.40	-22	235	-9.35%
2022/09/26	35	84.81	22	84.96	85.00	13	234	5.55%
2022/09/23	23	88.14	26	89.90	86.50	-3	230	-1.30%
2022/09/22	25	89.09	23	88.79	90.30	2	224	0.89%
2022/09/21	2	88.00	6	88.27	88.40	-4	220	-1.82%
2022/09/20	5	88.44	5	88.32	88.40	0	218	0.00%
2022/09/19	13	88.25	14	89.12	87.60	-1	219	-0.46%
2022/09/16	2	90.65	11	90.62	89.00	-9	218	-4.12%
2022/09/15	0	0.00	25	92.18	90.90	-25	216	-11.54%
2022/09/14	7	91.13	12	91.80	92.10	-5	214	-2.34%
2022/09/13	7	91.67	15	92.05	91.50	-8	208	-3.83%
2022/09/12	8	93.35	25	92.67	91.50	-17	204	-8.29%
2022/09/08	20	86.94	13	86.28	87.80	7	189	3.69%
2022/09/07	18	85.89	8	84.93	86.00	10	186	5.35%
2022/09/06	24	84.95	4	85.50	85.50	20	183	10.92%
2022/09/05	3	84.57	22	84.31	84.50	-19	179	-10.57%
2022/09/02	11	85.40	6	85.00	85.20	5	179	2.79%
2022/09/01	5	84.44	11	85.55	84.20	-6	179	-3.35%
2022/08/31	10	84.25	11	84.41	84.70	-1	178	-0.56%
2022/08/30	5	82.46	4	82.43	81.80	1	172	0.58%
2022/08/29	15	82.50	8	82.74	82.10	7	169	4.13%
2022/08/26	18	83.49	4	83.83	83.10	14	165	8.47%
2022/08/25	9	82.60	12	82.12	82.20	-3	159	-1.88%
2022/08/24	10	81.92	13	81.82	81.90	-3	156	-1.92%
2022/08/23	12	80.56	10	81.24	80.60	2	152	1.31%
2022/08/22	9	80.36	4	80.28	80.20	5	149	3.34%
2022/08/19	6	79.75	0	0.00	79.60	6	147	4.07%
2022/08/18	6	79.15	1	79.80	79.80	5	146	3.42%
2022/08/17	7	78.09	5	78.32	78.40	2	145	1.37%
2022/08/16	3	78.10	5	78.62	78.20	-2	146	-1.36%
2022/08/15	9	77.60	13	79.95	78.20	-4	148	-2.69%
2022/08/12	27	79.97	5	79.70	79.60	22	145	15.14%
2022/08/11	17	79.12	12	79.83	79.30	5	142	3.51%
2022/08/10	38	80.48	5	80.44	80.30	33	137	23.94%
2022/08/09	40	79.85	64	80.91	79.00	-24	133	-18.00%
2022/08/08	33	75.73	3	76.03	78.80	30	117	25.51%
2022/08/05	13	70.13	3	71.80	71.70	10	105	9.50%
2022/08/04	0	0.00	5	68.12	68.90	-5	107	-4.63%
2022/08/03	1	68.60	4	69.33	68.60	-3	116	-2.58%
2022/08/02	3	69.20	6	69.18	69.00	-3	116	-2.58%
2022/08/01	12	70.08	3	69.90	70.10	9	119	7.53%
2022/07/29	17	69.25	5	69.50	69.90	12	119	10.03%
2022/07/28	4	67.65	14	67.93	67.50	-10	119	-8.34%
2022/07/27	3	67.47	4	67.93	68.30	-1	119	-0.84%
2022/07/26	2	70.75	6	71.40	69.90	-4	120	-3.31%
2022/07/25	5	71.96	2	71.90	71.70	3	121	2.48%
2022/07/22	3	72.77	5	72.84	73.30	-2	120	-1.66%
2022/07/21	8	72.80	2	73.00	73.00	6	125	4.78%
2022/07/20	9	72.64	2	72.55	72.40	7	126	5.54%
2022/07/19	7	72.94	2	72.70	72.50	5	129	3.86%
2022/07/18	5	72.86	0	0.00	73.40	5	130	3.84%
2022/07/15	3	71.80	4	72.08	72.40	-1	132	-0.76%
2022/07/14	17	70.59	2	70.70	70.70	15	131	11.43%
2022/07/13	4	69.55	4	69.95	69.60	0	131	0.00%
2022/07/12	13	69.75	18	69.44	68.50	-5	135	-3.69%
2022/07/11	0	0.00	8	70.20	69.90	-8	140	-5.71%
2022/07/08	6	69.87	4	70.18	70.20	2	147	1.35%
2022/07/07	8	68.06	4	67.75	68.80	4	149	2.67%
2022/07/06	8	67.51	7	68.60	66.90	1	150	0.67%
2022/07/05	4	69.78	14	69.34	68.80	-10	149	-6.69%
2022/07/04	14	68.71	1	68.90	68.10	13	148	8.74%
2022/07/01	10	69.22	12	71.69	68.50	-2	149	-1.34%
2022/06/30	6	73.97	12	76.15	73.60	-6	148	-4.03%
2022/06/29	2	77.60	5	78.06	77.00	-3	147	-2.04%
2022/06/28	4	78.15	5	78.70	78.20	-1	147	-0.68%
2022/06/27	20	80.01	2	79.60	79.60	18	149	12.01%
2022/06/24	10	76.98	8	77.29	77.40	2	148	1.35%
2022/06/23	10	75.11	9	75.88	75.00	1	147	0.68%
2022/06/22	2	74.25	9	75.33	74.00	-7	147	-4.76%
2022/06/21	13	76.42	2	76.60	76.60	11	146	7.53%
2022/06/20	6	75.53	7	77.04	75.10	-1	147	-0.68%
2022/06/17	10	78.01	12	78.32	78.00	-2	146	-1.36%
2022/06/16	0	0.00	19	80.43	78.70	-19	145	-13.05%
2022/06/15	7	82.11	5	81.94	82.00	2	144	1.39%
2022/06/14	17	80.42	7	79.97	81.20	10	146	6.80%
2022/06/13	7	79.97	4	80.63	80.20	3	148	2.02%
2022/06/10	4	80.13	4	81.73	82.00	0	147	0.00%
2022/06/09	16	79.53	0	0.00	80.40	16	145	11.01%
2022/06/08	2	77.00	4	77.78	77.70	-2	144	-1.38%
2022/06/07	0	0.00	1	76.80	76.80	-1	147	-0.68%
2022/06/06	1	75.90	2	76.60	76.60	-1	149	-0.67%
2022/06/02	1	76.30	3	76.77	76.70	-2	154	-1.30%
2022/06/01	5	76.56	1	76.30	76.50	4	159	2.51%
2022/05/31	6	75.27	1	74.80	75.50	5	160	3.12%
2022/05/30	3	75.63	0	0.00	75.00	3	159	1.88%
2022/05/27	0	0.00	2	75.80	74.80	-2	159	-1.25%
2022/05/26	3	75.50	2	76.60	74.60	1	160	0.62%
2022/05/25	7	76.13	0	0.00	76.00	7	161	4.33%
2022/05/24	1	76.10	15	76.60	77.20	-14	165	-8.44%
2022/05/23	0	0.00	4.1	76.70	77.00	-4.1	164	-2.48%
2022/05/20	0	0.00	8	74.15	74.30	-8	164	-4.87%
2022/05/19	14	71.69	4	72.75	73.60	10	164	6.09%
2022/05/18	5	73.02	1	73.10	73.00	4	164	2.43%
2022/05/17	2	71.45	7	72.04	73.00	-5	164	-3.04%
2022/05/16	3	70.87	3	70.87	70.20	0	165	0.00%
2022/05/13	11	69.09	9	68.83	70.00	2	166	1.20%
2022/05/12	56	67.74	18	68.03	67.40	38	167	22.63%
2022/05/11	20	68.07	34	67.94	68.20	-14	164	-8.49%
2022/05/10	7	70.27	0	0.00	71.70	7	157	4.45%
2022/05/09	1.1	71.76	22	71.84	70.90	-20.9	158	-13.18%
2022/05/06	8	73.34	1	73.50	73.60	7	156	4.48%
2022/05/05	6	75.00	13	74.90	75.00	-7	156	-4.48%
2022/05/04	7	73.34	15	73.07	73.50	-8	157	-5.09%
2022/05/03	23	72.45	6	73.00	72.60	17	157	10.76%
2022/04/29	10	75.37	19	74.98	73.50	-9	158	-5.69%
2022/04/28	8	73.83	4	74.63	74.00	4	158	2.52%
2022/04/27	11	72.89	16	74.50	73.60	-5	158	-3.16%
2022/04/26	4.1	78.50	2	79.70	78.60	2.1	152	1.36%
2022/04/25	6	80.05	46	80.83	79.40	-40	153	-26.13%
2022/04/22	1	83.50	0	0.00	83.50	1	149	0.67%
2022/04/21	9	83.74	5	83.46	84.10	4	152	2.62%
2022/04/20	5	83.50	0	0.00	83.60	5	153	3.25%
2022/04/19	1	84.00	18	84.12	83.50	-17	156	-10.88%
2022/04/18	9	85.36	8	84.50	83.70	1	156	0.64%
2022/04/15	0	0.00	20	87.08	86.60	-20	153	-13.03%
2022/04/14	13	86.13	12	86.34	87.00	1	150	0.66%
2022/04/13	20	82.12	9	82.67	84.00	11	146	7.53%
2022/04/12	5	80.20	1	80.30	80.90	4	156	2.56%
2022/04/11	1	80.20	11	80.75	80.20	-10	157	-6.35%
2022/04/08	2	81.90	1	80.80	81.90	1	158	0.63%
2022/04/07	2	80.70	25	81.25	80.70	-23	159	-14.41%
2022/04/06	0	0.00	13	83.35	82.30	-13	159	-8.17%
2022/04/01	1	84.00	1	83.50	83.90	0	161	0.00%
2022/03/31	0	0.00	10	85.29	84.80	-10	162	-6.14%
2022/03/30	4	85.23	11	85.48	86.00	-7	164	-4.25%
2022/03/29	9	84.03	1	84.40	84.40	8	164	4.87%
2022/03/28	9	82.61	0	0.00	83.60	9	164	5.47%
2022/03/25	9	84.16	4	83.93	83.30	5	165	3.01%
2022/03/24	2	84.85	1	85.10	84.60	1	169	0.59%
2022/03/23	22	84.96	7	84.61	85.40	15	178	8.39%
2022/03/22	0	0.00	10	85.53	85.40	-10	187	-5.33%
2022/03/21	0	0.00	3	86.13	85.50	-3	194	-1.54%
2022/03/18	5	86.12	0	0.00	86.10	5	206	2.42%
2022/03/17	23	86.28	15	86.64	86.50	8	211	3.78%
2022/03/16	11	84.28	1	84.50	84.30	10	214	4.67%
2022/03/15	7	82.59	6	83.02	82.80	1	212	0.47%
2022/03/14	3	83.33	4	83.20	83.40	-1	215	-0.46%
2022/03/11	25	81.84	11	83.35	83.30	14	252	5.53%
2022/03/10	12	80.84	11	81.49	82.00	1	255	0.39%
2022/03/09	19	77.94	13	77.88	78.00	6	255	2.35%
2022/03/08	70	78.71	49	78.45	77.00	21	259	8.11%
2022/03/07	17	79.30	50	80.44	79.40	-33	262	-12.58%
2022/03/04	0	0.00	1	82.30	82.90	-1	272	-0.37%
2022/03/03	4	83.55	9	83.59	83.10	-5	278	-1.80%
2022/03/02	3	82.63	10	82.73	83.40	-7	288	-2.43%
2022/03/01	7	82.66	2	83.30	82.80	5	301	1.66%
2022/02/25	1	82.20	7	82.93	82.20	-6	313	-1.92%
2022/02/24	4	82.33	16	82.40	81.50	-12	354	-3.39%
2022/02/23	1	84.40	5	84.58	84.70	-4	406	-0.98%
2022/02/22	1.1	84.45	14	85.20	84.40	-12.9	418	-3.09%
2022/02/21	0	0.00	6	85.42	85.90	-6	425	-1.41%
2022/02/18	4	86.18	5	85.92	85.90	-1	431	-0.23%
2022/02/17	3	86.70	6	86.75	86.60	-3	432	-0.69%
2022/02/16	18	86.57	9	86.68	86.30	9	438	2.05%
2022/02/15	2.1	86.21	16	86.81	85.70	-13.9	444	-3.13%
2022/02/14	5	86.72	24	87.01	86.50	-19	443	-4.29%
2022/02/11	15	88.69	1	89.00	88.80	14	442	3.17%
2022/02/10	6	89.83	4	89.93	89.60	2	446	0.45%
2022/02/09	15	89.97	1	89.90	89.80	14	461	3.03%
2022/02/08	11	88.99	2	89.55	89.60	9	461	1.95%
2022/02/07	1	88.70	5	88.12	88.90	-4	464	-0.86%
2022/01/26	2	88.50	11	88.19	87.60	-9	466	-1.93%
2022/01/25	1	88.50	12	88.25	88.10	-11	470	-2.34%
2022/01/24	19	88.74	23	88.67	89.00	-4	471	-0.85%
2022/01/21	20	90.65	27	90.60	89.90	-7	483	-1.45%
2022/01/20	1	91.40	4	91.33	91.60	-3	488	-0.61%
2022/01/19	2	91.00	11	91.28	91.20	-9	488	-1.84%
2022/01/18	12	91.42	7	91.89	91.40	5	489	1.02%
2022/01/17	5	90.34	2	89.80	90.50	3	487	0.62%
2022/01/14	13	89.01	15	89.66	90.40	-2	488	-0.41%
2022/01/13	5	90.48	2	90.80	90.10	3	485	0.62%
2022/01/12	6.1	90.45	6	90.48	90.20	0.1	483	0.02%
2022/01/11	0	0.00	7	91.41	90.90	-7	482	-1.45%
2022/01/10	2	91.80	8	91.56	91.50	-6	483	-1.24%
2022/01/07	9	91.98	8	92.41	91.80	1	484	0.21%
2022/01/06	1	93.40	9	94.00	92.80	-8	481	-1.66%
2022/01/05	15	93.73	8	95.05	94.00	7	481	1.46%
2022/01/04	0	0.00	3	92.97	92.50	-3	472	-0.64%
2022/01/03	0	0.00	2	92.70	92.20	-2	481	-0.42%
2021/12/30	11	92.84	1	93.00	93.00	10	491	2.04%
2021/12/29	0	0.00	1	93.40	93.40	-1	497	-0.20%
2021/12/28	3	93.17	4	93.10	92.90	-1	498	-0.20%
2021/12/27	2	92.80	2	92.55	92.30	0	501	0.00%
2021/12/24	9	92.97	9	93.19	92.50	0	513	0.00%
2021/12/23	0	0.00	3	92.03	92.00	-3	514	-0.58%
2021/12/22	0	0.00	2	92.30	92.10	-2	517	-0.39%
2021/12/21	5	92.04	7	91.81	91.70	-2	518	-0.39%
2021/12/20	19	91.60	14	92.19	91.70	5	516	0.97%
2021/12/17	41.1	92.56	9	93.02	91.60	32.1	513	6.25%
2021/12/16	17	93.26	38	93.37	93.20	-21	503	-4.17%
2021/12/15	29	94.48	8	94.70	93.70	21	496	4.23%
2021/12/14	15	94.87	22	95.80	95.80	-7	489	-1.43%
2021/12/13	9	97.10	19	96.48	97.00	-10	479	-2.09%
2021/12/10	19	95.41	18	95.44	95.10	1	476	0.21%
2021/12/09	1	97.00	2	96.55	97.10	-1	471	-0.21%
2021/12/08	13	96.89	12	98.69	96.40	1	471	0.21%
2021/12/07	87	97.26	1,206	97.63	98.40	-1,119	471	-237.56%	大賣/鉅額交易
2021/12/06	12	95.30	105	94.70	94.30	-93	433	-21.46%	大賣/
2021/12/03	20	96.69	38	96.81	96.70	-18	432	-4.16%
2021/12/02	12	96.69	59	97.41	96.70	-47	438	-10.73%
2021/12/01	19	97.04	36	98.66	99.20	-17	436	-3.89%
2021/11/30	41	94.88	42	95.13	95.60	-1	433	-0.23%
2021/11/29	54	94.72	22	95.21	94.90	32	423	7.57%
2021/11/26	17	95.95	12	96.91	95.70	5	425	1.18%
2021/11/25	41	99.30	30	100.83	99.50	11	416	2.64%
2021/11/24	41	101.94	117	101.73	102.50	-76	404	-18.78%	大賣/
2021/11/23	198	101.95	228	105.62	101.50	-30	395	-7.58%	大買/大賣/
2021/11/22	1,183	105.06	326	101.14	105.50	857	356	240.60%	大買/大賣/鉅額交易
2021/11/19	33	97.37	60	96.71	96.10	-27	306	-8.80%
2021/11/18	34	94.91	17	94.58	95.40	17	299	5.68%
2021/11/17	21	93.49	21	93.47	93.80	0	293	0.00%
2021/11/16	2	91.90	18	92.19	92.00	-16	291	-5.49%
2021/11/15	42	92.56	15	93.16	92.20	27	293	9.19%
2021/11/12	47	95.07	53	94.34	93.00	-6	293	-2.05%
2021/11/11	4	93.23	17	93.62	93.10	-13	296	-4.38%
2021/11/10	7	93.83	12	94.05	93.60	-5	303	-1.65%
2021/11/09	13	94.46	15	94.11	93.80	-2	308	-0.65%
2021/11/08	32	94.83	71	95.31	96.00	-39	307	-12.67%
2021/11/05	6	90.53	17	90.55	91.30	-11	303	-3.62%
2021/11/04	13	90.63	7	91.00	91.00	6	306	1.96%
2021/11/03	16	89.91	12	90.02	89.70	4	320	1.25%
2021/11/02	25	90.51	37	90.50	89.50	-12	327	-3.66%
2021/11/01	14	91.14	2	91.00	91.40	12	324	3.70%
2021/10/29	16	92.14	53	91.72	90.20	-37	326	-11.32%
2021/10/28	32	93.76	15.1	95.34	94.70	17	315	5.38%
2021/10/27	5	90.66	2	90.90	90.90	3	310	0.97%
2021/10/26	11	91.16	3	91.20	91.00	8	318	2.51%
2021/10/25	9	90.48	7	90.43	90.90	2	324	0.62%
2021/10/22	37	91.23	5	90.94	91.10	32	338	9.46%
2021/10/21	9	91.54	5	91.36	90.80	4	345	1.16%
2021/10/20	6	91.08	9	91.10	91.00	-3	351	-0.85%
2021/10/19	32	91.42	0	0.00	91.20	32	363	8.82%
2021/10/18	14	90.87	19	90.85	89.90	-5	391	-1.28%
2021/10/15	19	90.36	3	90.80	90.80	16	400	4.00%
2021/10/14	8	88.14	14	88.53	88.60	-6	414	-1.45%
2021/10/13	26	88.99	28	89.86	89.00	-2	425	-0.47%
2021/10/12	26	91.33	37	91.55	91.00	-11	438	-2.51%
2021/10/08	29	93.26	40	95.12	93.80	-11	448	-2.46%
2021/10/07	35	89.80	6.1	90.67	91.80	28.9	467	6.19%
2021/10/06	19	87.83	35	88.67	86.40	-16	475	-3.37%
2021/10/05	15	83.14	28	83.58	85.50	-13	486	-2.67%
2021/10/04	51	83.37	17	83.22	82.80	34	493	6.89%
2021/10/01	34.1	83.12	85	83.05	82.10	-51	496	-10.27%
2021/09/30	7	87.86	23	88.06	87.50	-16	492	-3.25%
2021/09/29	7	88.54	18	88.43	88.30	-11	502	-2.19%
2021/09/28	2	90.20	19	90.15	90.10	-17	522	-3.25%
2021/09/27	7	90.96	2	90.90	90.90	5	530	0.94%
2021/09/24	3	90.30	2	90.45	90.50	1	540	0.19%
2021/09/23	5	90.14	11	89.87	89.80	-6	562	-1.07%
2021/09/22	26	89.55	13	89.47	89.40	13	585	2.22%
2021/09/17	10	90.48	0	0.00	90.60	10	588	1.70%
2021/09/16	3	90.87	4	90.35	90.20	-1	597	-0.17%
2021/09/15	11	90.42	2	90.10	90.30	9	605	1.49%
2021/09/14	2	91.20	12	91.62	90.50	-10	611	-1.63%
2021/09/13	1	92.00	12	91.96	91.90	-11	622	-1.77%
2021/09/10	12	92.83	16	92.80	92.90	-4	631	-0.63%
2021/09/09	10	90.30	1	91.00	90.50	9	653	1.38%
2021/09/08	26	90.55	18	90.54	90.10	8	657	1.22%
2021/09/07	34	90.30	88	91.06	92.00	-54	673	-8.02%
2021/09/06	11	93.70	30	94.05	92.30	-19	687	-2.76%
2021/09/03	9	96.31	36	96.11	95.40	-27	689	-3.91%
2021/09/02	25	96.36	58	96.75	96.00	-33	693	-4.76%
2021/09/01	45	97.39	14	97.83	98.00	31	700	4.43%
2021/08/31	7	94.69	3	94.70	94.60	4	698	0.57%
2021/08/30	0	0.00	7	96.23	95.00	-7	705	-0.99%
2021/08/27	19	95.68	3	95.03	95.60	16	709	2.25%
2021/08/26	12	95.08	20	95.31	95.20	-8	711	-1.12%
2021/08/25	59	95.14	2	96.20	95.90	57	719	7.92%
2021/08/24	24	94.16	36	93.71	93.50	-12	738	-1.63%
2021/08/23	31	92.98	8	92.68	93.20	23	742	3.10%
2021/08/20	17	90.93	12	91.77	90.70	5	748	0.67%
2021/08/19	8	91.93	17	92.05	92.00	-9	755	-1.19%
2021/08/18	35	90.93	14	91.29	94.00	21	758	2.77%
2021/08/17	9	92.52	5	93.00	90.90	4	766	0.52%
2021/08/16	19.1	92.80	21	93.71	93.30	-2	764	-0.26%
2021/08/13	43	95.14	30	94.98	94.20	13	768	1.69%
2021/08/12	59	96.87	11	96.48	97.00	48	771	6.22%
2021/08/11	26	96.99	65	96.30	95.60	-39	782	-4.99%
2021/08/10	43	99.15	17	98.92	98.70	26	786	3.31%
2021/08/09	55	99.80	100	99.68	98.80	-45	824	-5.45%
2021/08/06	21	105.29	72	104.10	103.00	-51	820	-6.22%
2021/08/05	39	106.00	16	105.59	105.50	23	822	2.80%
2021/08/04	27	105.41	33	105.06	105.00	-6	841	-0.71%
2021/08/03	5	105.90	29	105.90	105.50	-24	850	-2.82%
2021/08/02	17	106.06	47	106.07	106.00	-30	853	-3.51%
2021/07/30	50	106.67	27	107.78	106.50	23	866	2.65%
2021/07/29	23	104.96	12	105.33	105.50	11	862	1.27%
2021/07/28	57	103.27	76	103.03	106.00	-19	864	-2.20%
2021/07/27	13	105.92	112	105.88	105.00	-99	870	-11.37%	大賣/
2021/07/26	35	107.04	24	106.69	106.50	11	874	1.26%
2021/07/23	35	106.14	38	106.14	106.50	-3	875	-0.34%
2021/07/22	65	107.25	130	107.79	106.50	-65	868	-7.49%	大賣/
2021/07/21	10	114.65	75	114.28	114.00	-65	852	-7.62%
2021/07/20	27	115.22	69	114.80	114.00	-42	851	-4.93%
2021/07/19	15	119.40	97	119.56	118.50	-82	843	-9.72%
2021/07/16	78	120.11	22	119.55	121.00	56	840	6.66%
2021/07/15	83	119.83	32	119.80	119.00	51	832	6.13%
2021/07/14	126	119.86	97	119.08	118.50	29	823	3.52%	大買/
2021/07/13	143	116.27	59	117.11	116.50	84	798	10.52%	大買/
2021/07/12	20	113.83	91	113.99	113.50	-71	785	-9.04%
2021/07/09	35	117.23	44	116.98	116.00	-9	774	-1.16%
2021/07/08	17	118.53	24	119.06	118.50	-7	783	-0.89%
2021/07/07	8	119.56	38	119.42	118.50	-30	787	-3.81%
2021/07/06	8	122.13	32	120.59	120.00	-24	812	-2.95%
2021/07/05	155	121.17	19	122.05	123.00	136	820	16.58%	大買/鉅額交易
2021/07/02	61	117.89	3	118.00	118.50	58	843	6.87%
2021/07/01	28	116.09	8	116.56	115.00	20	849	2.36%
2021/06/30	44	119.43	77	119.34	117.00	-33	856	-3.85%
2021/06/29	100	119.05	35	119.60	119.00	65	853	7.61%
2021/06/28	12	116.46	74	116.66	116.00	-62	845	-7.33%
2021/06/25	26	118.21	36	117.99	117.50	-10	851	-1.17%
2021/06/24	95	117.34	13	117.15	117.00	82	857	9.56%
2021/06/23	43	116.03	26	115.00	116.00	17	862	1.97%
2021/06/22	125	114.09	24	114.83	113.50	101	867	11.64%	大買/鉅額交易
2021/06/21	41	116.11	33	116.55	115.50	8	862	0.93%
2021/06/18	120	119.81	158	119.39	119.00	-38	868	-4.38%	大買/大賣/
2021/06/17	14	115.93	10	114.15	116.50	4	865	0.46%
2021/06/16	75	116.47	210	116.55	114.50	-135	872	-15.47%	大賣/鉅額交易
2021/06/15	59	118.16	120	117.50	117.50	-61	880	-6.93%	大賣/
2021/06/11	16	115.25	20	114.93	115.00	-4	888	-0.45%
2021/06/10	30	114.82	12	114.04	114.00	18	892	2.02%
2021/06/09	70	115.60	81	114.37	113.00	-11	891	-1.23%
2021/06/08	66	113.39	10	113.40	114.00	56	893	6.27%
2021/06/07	22	111.43	62	111.17	112.50	-40	904	-4.42%
2021/06/04	2	111.50	11	111.36	111.00	-9	917	-0.98%
2021/06/03	7	113.43	23	113.04	113.00	-16	921	-1.74%
2021/06/02	15	112.57	33	113.77	112.50	-18	927	-1.94%
2021/06/01	85	113.39	65	115.17	114.50	20	928	2.15%
2021/05/31	18	110.86	37	110.64	110.00	-19	916	-2.07%
2021/05/28	46	109.32	12	109.79	110.50	34	919	3.70%
2021/05/27	65	108.25	42	108.33	108.00	23	923	2.49%
2021/05/26	36	109.86	34	109.24	110.00	2	934	0.21%
2021/05/25	79	109.38	23	109.70	108.50	56	947	5.91%
2021/05/24	29	106.57	38	106.22	107.00	-9	958	-0.94%
2021/05/21	62	106.21	13	105.58	105.50	49	962	5.09%
2021/05/20	54	105.06	69	104.78	103.50	-15	980	-1.53%
2021/05/19	87	103.02	42	103.80	104.00	45	987	4.56%
2021/05/18	147	102.18	48	101.40	104.00	99	1,002	9.88%	大買/
2021/05/17	153	98.89	300	102.55	96.70	-147	1,027	-14.31%	大買/大賣/鉅額交易
2021/05/14	33	104.42	36	104.42	104.50	-3	1,019	-0.29%
2021/05/13	51	94.53	41	94.96	95.00	10	1,030	0.97%
2021/05/12	73.1	93.15	57	94.67	93.40	16.1	1,034	1.55%
2021/05/11	54	99.66	47	99.70	96.80	7	1,041	0.67%
2021/05/10	5	106.00	48	104.73	103.50	-43	1,066	-4.03%
2021/05/07	31	103.58	20	105.63	107.50	11	1,084	1.01%
2021/05/06	19	99.58	27	99.49	99.10	-8	1,087	-0.74%
2021/05/05	39	101.22	31	100.69	99.20	8	1,109	0.72%
2021/05/04	163	99.40	45	99.54	99.70	118	1,148	10.28%	大買/鉅額交易
2021/05/03	61.1	106.05	16	108.31	103.50	45.1	1,173	3.84%
2021/04/29	22	111.45	56	111.49	111.00	-34	1,207	-2.81%
2021/04/28	7	113.71	24	113.58	112.00	-17	1,240	-1.37%
2021/04/27	52	113.48	32	112.52	114.00	20	1,305	1.53%
2021/04/26	7	112.79	15	110.90	110.00	-8	1,334	-0.60%
2021/04/23	63	112.45	73	111.86	111.50	-10	1,375	-0.73%
2021/04/22	36	111.69	32	112.55	111.50	4	1,451	0.28%
2021/04/21	6	114.42	25	114.10	113.00	-19	1,544	-1.23%
2021/04/20	26	116.10	22	115.55	115.50	4	1,607	0.25%
2021/04/19	3	115.50	13	116.12	116.00	-10	1,722	-0.58%
2021/04/16	16	116.31	22	116.30	116.00	-6	1,839	-0.33%
2021/04/15	23	113.91	23	112.96	115.50	0	2,116	0.00%
2021/04/14	88	112.32	91	115.24	112.00	-3	2,288	-0.13%
2021/04/13	22	117.93	37	117.69	116.00	-15	2,381	-0.63%
2021/04/12	46	119.01	45	120.30	118.50	1	2,438	0.04%
2021/04/09	80	125.69	123	127.79	125.00	-43	2,536	-1.70%	大賣/
2021/04/08	63	127.45	87	128.67	129.00	-24	2,583	-0.93%
2021/04/07	94	125.12	30	125.90	126.00	64	2,592	2.47%
2021/04/06	52	122.81	37	123.99	125.00	15	2,643	0.57%
2021/04/01	19.1	124.31	35	122.67	121.50	-15.9	2,692	-0.59%
2021/03/31	35	126.89	39	126.92	125.50	-4	2,764	-0.14%
2021/03/30	76	125.35	44	125.70	126.00	32	2,848	1.12%
2021/03/29	43	126.20	40	125.00	124.50	3	2,894	0.10%
2021/03/26	39	125.12	110	124.96	125.00	-71	2,907	-2.44%	大賣/
2021/03/25	52	125.16	51	124.98	123.00	1	2,912	0.03%
2021/03/24	14	124.25	25	124.16	124.00	-11	2,918	-0.38%
2021/03/23	72	126.24	72	125.65	124.00	0	2,931	0.00%
2021/03/22	169	124.42	68	124.10	127.00	101	2,936	3.44%	大買/鉅額交易
2021/03/19	16	123.25	27	123.96	123.00	-11	2,943	-0.37%
2021/03/18	38	125.16	47	124.57	125.00	-9	2,949	-0.31%
2021/03/17	41	124.82	89	125.12	123.00	-48	2,962	-1.62%
2021/03/16	27	121.80	5	121.50	121.50	22	2,980	0.74%
2021/03/15	21	120.71	23	120.37	121.00	-2	3,095	-0.06%
2021/03/12	37	120.41	62	120.85	121.50	-25	3,155	-0.79%
2021/03/11	144	120.72	52	121.15	121.50	92	3,248	2.83%	大買/
2021/03/10	68	119.54	67	118.25	117.00	1	3,264	0.03%
2021/03/09	31	116.97	27	116.44	117.50	4	3,294	0.12%
2021/03/08	37	118.30	52	118.09	117.00	-15	3,313	-0.45%
2021/03/05	18	118.00	17	117.79	118.00	1	3,326	0.03%
2021/03/04	42	120.30	76	120.48	120.00	-34	3,335	-1.02%
2021/03/03	60	121.04	44	119.18	121.50	16	3,347	0.48%
2021/03/02	20	120.40	28	123.30	119.50	-8	3,434	-0.23%
2021/02/26	90	123.78	193	123.40	123.00	-103	3,452	-2.98%	大賣/鉅額交易
2021/02/25	49	129.64	40	127.99	127.00	9	3,475	0.26%
2021/02/24	26	132.96	87	130.77	129.00	-61	3,509	-1.74%
2021/02/23	40	130.61	29	130.72	130.50	11	3,565	0.31%
2021/02/22	138	130.78	94	130.33	131.50	44	3,599	1.22%	大買/
2021/02/19	94	128.72	60	128.41	130.50	34	3,653	0.93%
2021/02/18	87	124.78	86	127.27	129.00	1	3,761	0.03%
2021/02/17	146	120.60	391	120.31	122.00	-245	3,760	-6.51%	大買/大賣/鉅額交易
2021/02/05	95	124.32	119	124.90	124.50	-24	3,749	-0.64%	大賣/
2021/02/04	110	122.99	108	122.20	123.00	2	3,833	0.05%	大買/大賣/
2021/02/03	98	126.26	122	126.52	126.00	-24	3,862	-0.62%	大賣/
2021/02/02	30	126.95	136	127.75	128.50	-106	3,851	-2.75%	大賣/鉅額交易
2021/02/01	135	122.85	85	123.53	124.00	50	3,828	1.31%	大買/
2021/01/29	75	126.70	63	130.23	125.00	12	3,795	0.32%
2021/01/28	73	130.34	186	129.42	129.50	-113	3,774	-2.99%	大賣/鉅額交易
2021/01/27	122	131.92	70	132.19	133.00	52	3,759	1.38%	大買/
2021/01/26	127	132.67	123	133.22	131.00	4	3,738	0.11%	大買/大賣/
2021/01/25	139	136.59	245	136.76	135.50	-106	3,698	-2.87%	大買/大賣/鉅額交易
2021/01/22	162	138.79	183	138.63	141.00	-21	3,659	-0.57%	大買/大賣/
2021/01/21	179	135.87	119	136.52	135.50	60	3,617	1.66%	大買/大賣/
2021/01/20	92.1	134.21	76	139.41	133.00	16.1	3,587	0.45%
2021/01/19	85	140.11	86	141.49	140.00	-1	3,522	-0.03%
2021/01/18	124	140.63	118	140.95	141.00	6	3,479	0.17%	大買/大賣/
2021/01/15	160	143.22	171	144.77	142.00	-11	3,431	-0.32%	大買/大賣/
2021/01/14	261	145.23	264	145.14	144.50	-3	3,351	-0.09%	大買/大賣/
2021/01/13	229	141.01	176	141.93	140.00	53	3,250	1.63%	大買/大賣/
2021/01/12	239	142.27	217	145.86	139.00	22	3,183	0.69%	大買/大賣/
2021/01/11	294	146.76	309	146.85	148.00	-15	3,068	-0.49%	大買/大賣/
2021/01/08	415	148.50	627	149.16	149.50	-212	2,950	-7.18%	大買/大賣/鉅額交易
2021/01/07	292	139.78	167	138.58	145.00	125	2,671	4.68%	大買/大賣/鉅額交易
2021/01/06	129	134.03	125	136.66	132.00	4	2,498	0.16%	大買/大賣/
2021/01/05	85	135.15	89	136.35	136.00	-4	2,390	-0.17%
2021/01/04	245	134.60	231	133.82	136.00	14	2,326	0.60%	大買/大賣/
2020/12/31	172	130.17	192	130.19	130.00	-20	2,203	-0.91%	大買/大賣/
2020/12/30	212	129.26	96	129.68	130.50	116	2,137	5.43%	大買/鉅額交易
2020/12/29	174	128.35	176	129.36	126.50	-2	2,084	-0.10%	大買/大賣/
2020/12/28	367	128.42	172	129.03	127.50	195	2,022	9.64%	大買/大賣/鉅額交易
2020/12/25	168	127.00	169	126.92	128.50	-1	1,959	-0.05%	大買/大賣/
2020/12/24	175	124.65	199	124.91	126.00	-24	1,870	-1.28%	大買/大賣/
2020/12/23	205	118.26	180	119.15	120.50	25	1,776	1.41%	大買/大賣/
2020/12/22	39	115.38	58	116.26	115.00	-19	1,733	-1.10%
2020/12/21	35	115.94	37	117.05	116.00	-2	1,714	-0.12%
2020/12/18	65	118.94	59	119.08	118.50	6	1,696	0.35%
2020/12/17	41	118.56	53	119.61	120.50	-12	1,682	-0.71%
2020/12/16	105	120.02	73	119.85	119.50	32	1,668	1.92%	大買/
2020/12/15	135	120.46	84	120.14	117.50	51	1,660	3.07%	大買/
2020/12/14	85	121.91	66	121.95	120.50	19	1,641	1.16%
2020/12/11	106	121.41	113	122.54	121.50	-7	1,637	-0.43%	大買/大賣/
2020/12/10	103	125.29	108	125.80	124.00	-5	1,600	-0.31%	大買/大賣/
2020/12/09	207	127.44	202	128.21	128.00	5	1,559	0.32%	大買/大賣/
2020/12/08	128	124.54	120	124.82	123.50	8	1,443	0.55%	大買/大賣/
2020/12/07	143	123.66	152	124.48	127.50	-9	1,383	-0.65%	大買/大賣/
2020/12/04	73	120.32	69	121.15	119.50	4	1,284	0.31%
2020/12/03	114	122.67	114	122.98	121.50	0	1,257	0.00%	大買/大賣/
2020/12/02	57	120.85	139	121.23	120.50	-82	1,217	-6.74%	大賣/
2020/12/01	37	120.91	22	121.39	120.00	15	1,198	1.25%
2020/11/30	58	120.61	82	121.04	122.00	-24	1,198	-2.00%
2020/11/27	87	121.38	132	121.40	121.00	-45	1,182	-3.81%	大賣/
2020/11/26	217	124.79	219	125.03	124.00	-2	1,163	-0.17%	大買/大賣/
2020/11/25	77	119.02	75	118.47	121.00	2	1,069	0.19%
2020/11/24	206	120.29	99	120.81	118.50	107	1,042	10.27%	大買/鉅額交易
2020/11/23	134	121.31	109	121.95	121.00	25	1,008	2.48%	大買/大賣/
2020/11/20	136	120.93	152	120.85	118.50	-16	965	-1.66%	大買/大賣/
2020/11/19	81	117.80	77	119.17	117.50	4	894	0.45%
2020/11/18	246	119.84	356	119.40	119.50	-110	855	-12.85%	大買/大賣/鉅額交易
2020/11/17	419	115.30	108	117.72	117.50	311	788	39.45%	大買/大賣/鉅額交易
2020/11/16	89	110.48	52	111.19	109.50	37	696	5.31%
2020/11/13	38	108.71	48	109.22	110.00	-10	683	-1.46%
2020/11/12	191	107.85	295	108.20	109.50	-104	665	-15.63%	大買/大賣/鉅額交易
2020/11/11	129	104.63	69	104.23	105.50	60	561	10.69%	大買/
2020/11/10	33	97.00	2	98.05	96.20	31	516	6.01%
2020/11/09	18	96.72	32	96.81	96.90	-14	525	-2.67%
2020/11/06	51	95.83	15	96.08	95.80	36	533	6.75%
2020/11/05	20	94.76	15	94.61	94.30	5	577	0.87%
2020/11/04	14	93.60	37	94.07	94.00	-23	643	-3.58%
2020/11/03	39	93.71	26	93.56	94.30	13	653	1.99%
2020/11/02	41	90.60	28	91.36	90.80	13	665	1.95%
2020/10/30	10	92.97	24	94.13	92.00	-14	675	-2.07%
2020/10/29	50	92.65	39	92.97	94.40	11	689	1.60%
2020/10/28	24	96.09	51	96.54	95.20	-27	697	-3.87%
2020/10/27	15	98.52	40	98.63	98.20	-25	702	-3.56%
2020/10/26	5	99.92	12	99.58	99.50	-7	721	-0.97%
2020/10/23	25	99.98	15	99.81	100.00	10	736	1.36%
2020/10/22	20	99.89	17	99.09	99.80	3	770	0.39%
2020/10/21	18	100.53	0	0.00	101.00	18	821	2.19%
2020/10/19	42	101.82	21	101.38	101.50	21	891	2.36%
2020/10/16	18	100.77	19	101.18	99.90	-1	917	-0.11%
2020/10/15	12	101.67	8	102.00	102.00	4	937	0.43%
2020/10/14	33	102.26	29	102.52	102.00	4	975	0.41%
2020/10/13	38	100.55	24	100.88	101.00	14	1,005	1.39%
2020/10/12	23	101.46	22	101.36	100.50	1	1,024	0.10%
2020/10/08	13	100.73	11	101.55	102.00	2	1,060	0.19%
2020/10/07	23	100.24	39	100.00	100.00	-16	1,099	-1.45%
2020/10/06	33	99.96	32	100.04	100.00	1	1,165	0.09%
2020/10/05	18	97.91	17	98.36	98.50	1	1,215	0.08%
2020/09/30	49	96.97	42	96.65	97.00	7	1,339	0.52%
2020/09/29	54	97.36	57	97.18	96.50	-3	1,422	-0.21%
2020/09/28	41	95.09	42	95.07	95.70	-1	1,510	-0.07%
2020/09/25	110	94.18	103	94.72	93.10	7	1,549	0.45%	大買/大賣/
2020/09/24	24	99.38	36	98.85	97.90	-12	1,599	-0.75%
2020/09/23	10	100.50	10	101.20	100.50	0	1,718	0.00%
2020/09/22	20	101.40	1	101.50	101.00	19	1,748	1.09%
2020/09/21	9	101.94	30	102.95	101.50	-21	1,779	-1.18%
2020/09/18	23	103.67	64	105.12	103.50	-41	1,908	-2.15%
2020/09/17	45	104.34	39	103.55	105.50	6	1,985	0.30%
2020/09/16	69	103.59	34	103.57	103.50	35	1,996	1.75%
2020/09/15	6	102.42	4	101.88	101.50	2	1,996	0.10%
2020/09/14	40	100.31	40	101.50	101.50	0	2,011	0.00%
2020/09/11	10	99.79	4	99.60	99.00	6	2,029	0.30%
2020/09/10	5	99.90	18	100.27	99.80	-13	2,039	-0.64%
2020/09/09	23	100.02	10	100.49	101.00	13	2,046	0.64%
2020/09/08	19	101.97	19	101.89	101.50	0	2,055	0.00%
2020/09/07	47	104.47	50	103.18	102.00	-3	2,072	-0.14%
2020/09/04	48	102.98	53	102.62	103.50	-5	2,076	-0.24%
2020/09/03	53	106.15	54	105.82	105.00	-1	2,077	-0.05%
2020/09/02	12	106.25	10	104.50	104.50	2	2,067	0.10%
2020/09/01	41	104.76	35	104.86	105.00	6	2,093	0.29%
2020/08/31	26	107.06	22	106.52	105.00	4	2,103	0.19%
2020/08/28	13	105.96	5	105.80	106.00	8	2,120	0.38%
2020/08/27	9	106.11	24	107.52	106.00	-15	2,135	-0.70%
2020/08/26	27	106.31	26	106.75	107.00	1	2,174	0.05%
2020/08/25	25	104.48	23	105.00	105.00	2	2,184	0.09%
2020/08/24	71	101.94	71	102.05	102.00	0	2,180	0.00%
2020/08/21	67	101.99	70	101.86	102.50	-3	2,185	-0.14%
2020/08/20	128	99.38	118	99.41	98.30	10	2,180	0.46%	大買/大賣/
2020/08/19	9	106.00	38	107.74	106.00	-29	2,166	-1.34%
2020/08/18	13	109.00	32	109.53	109.00	-19	2,165	-0.88%
2020/08/17	16	110.41	0	0.00	110.50	16	2,176	0.74%
2020/08/14	46	108.10	48	108.05	109.00	-2	2,181	-0.09%
2020/08/13	28	108.50	28	109.46	107.00	0	2,183	0.00%
2020/08/12	41	108.21	40	108.74	109.50	1	2,188	0.05%
2020/08/11	120	111.39	124	111.97	108.50	-4	2,184	-0.18%	大買/大賣/
2020/08/10	93	114.77	98	114.96	115.50	-5	2,152	-0.23%
2020/08/07	45	113.08	45	113.02	112.00	0	2,108	0.00%
2020/08/06	17	114.76	35	114.34	114.00	-18	2,106	-0.85%
2020/08/05	36	113.10	44	113.01	113.50	-8	2,106	-0.38%
2020/08/04	42	110.68	31	110.66	112.50	11	2,109	0.52%
2020/08/03	30	110.27	39	111.03	109.50	-9	2,113	-0.43%
2020/07/31	29	109.22	72	109.30	111.00	-43	2,117	-2.03%
2020/07/30	55	108.15	60	107.58	109.50	-5	2,137	-0.23%
2020/07/29	59	105.71	67	105.63	106.50	-8	2,137	-0.37%
2020/07/28	125	106.23	117	106.55	104.00	8	2,144	0.37%	大買/大賣/
2020/07/27	119	109.51	114	110.04	106.00	5	2,172	0.23%	大買/大賣/
2020/07/24	116	113.72	112	114.07	113.00	4	2,156	0.19%	大買/大賣/
2020/07/23	63	114.69	85	115.96	114.50	-22	2,168	-1.01%
2020/07/22	42	116.77	197	116.25	116.00	-155	2,208	-7.02%	大賣/鉅額交易
2020/07/21	60	119.33	87	119.05	117.50	-27	2,193	-1.23%
2020/07/20	174	113.97	131	114.10	116.00	43	2,213	1.94%	大買/大賣/
2020/07/17	53	118.46	46	119.87	117.00	7	2,208	0.32%
2020/07/16	40	118.11	40	118.54	117.50	0	2,218	0.00%
2020/07/15	53	120.78	50	121.28	118.50	3	2,224	0.13%
2020/07/14	68	123.35	80	124.18	121.00	-12	2,276	-0.53%
2020/07/13	70	127.88	283	127.67	128.50	-213	2,266	-9.40%	大賣/鉅額交易
2020/07/10	154	124.28	121	126.30	122.50	33	2,270	1.45%	大買/大賣/
2020/07/09	262	131.17	73	133.28	127.50	189	2,267	8.34%	大買/鉅額交易
2020/07/08	138	125.86	40	126.96	129.50	98	2,153	4.55%	大買/
2020/07/07	55	119.13	52	119.57	118.00	3	2,087	0.14%
2020/07/06	32	118.28	22	117.68	117.50	10	2,040	0.49%
2020/07/03	30	117.63	113	117.73	117.00	-83	2,034	-4.08%	大賣/
2020/07/02	23	114.98	18	116.47	116.00	5	2,024	0.25%
2020/07/01	22	112.91	5	113.00	111.00	17	1,921	0.88%
2020/06/30	63	111.77	18	111.83	110.50	45	1,906	2.36%
2020/06/29	48	112.25	103	112.14	109.50	-55	1,893	-2.90%	大賣/
2020/06/24	29	111.40	37	110.27	113.00	-8	1,789	-0.45%
2020/06/23	32	104.56	108	103.56	103.00	-76	1,759	-4.32%	大賣/
2020/06/22	11	105.18	41	104.76	103.00	-30	1,808	-1.66%
2020/06/19	39	104.24	35	104.60	105.00	4	1,812	0.22%
2020/06/18	63	102.62	40	102.24	104.00	23	1,810	1.27%
2020/06/17	60	101.93	69	101.49	101.00	-9	1,805	-0.50%
2020/06/16	69	101.28	22	101.41	102.00	47	1,826	2.57%
2020/06/15	18	100.75	16	100.56	99.00	2	1,838	0.11%
2020/06/12	60	100.02	60	100.22	102.00	0	1,854	0.00%
2020/06/11	19	105.16	28	105.68	104.00	-9	1,867	-0.48%
2020/06/10	15	107.70	14	108.00	107.50	1	1,886	0.05%
2020/06/09	12	108.83	13	109.27	108.00	-1	1,911	-0.05%
2020/06/08	15	109.13	41	109.16	108.50	-26	1,950	-1.33%
2020/06/05	14	112.14	14	112.00	112.00	0	1,954	0.00%
2020/06/04	12	112.33	15	112.27	111.00	-3	1,992	-0.15%
2020/06/03	6	109.67	5	111.50	111.00	1	2,031	0.05%
2020/06/02	30	111.98	81	112.55	110.00	-51	2,035	-2.51%
2020/06/01	39	109.56	51	109.57	110.00	-12	2,019	-0.59%
2020/05/29	15	105.60	30	105.67	106.50	-15	2,020	-0.74%
2020/05/28	17	106.97	44	106.74	105.50	-27	2,036	-1.33%
2020/05/27	35	108.30	40	108.16	107.00	-5	2,044	-0.24%
2020/05/26	29	109.83	60	110.35	108.00	-31	2,067	-1.50%
2020/05/25	49	105.48	36	106.32	110.00	13	2,067	0.63%
2020/05/22	46	108.13	88	108.07	105.00	-42	2,079	-2.02%
2020/05/21	31	110.35	33	110.73	111.50	-2	2,077	-0.10%
2020/05/20	30	107.40	24	107.46	108.00	6	2,083	0.29%
2020/05/19	71	105.32	38	105.87	107.00	33	2,100	1.57%
2020/05/18	40	102.64	29	103.19	102.00	11	2,109	0.52%
2020/05/15	33	104.38	33	104.62	104.00	0	2,129	0.00%
2020/05/14	31	105.89	31	106.66	103.00	0	2,129	0.00%
2020/05/13	22	110.36	17	110.91	110.50	5	2,129	0.23%
2020/05/12	20	113.23	22	113.34	111.50	-2	2,167	-0.09%
2020/05/11	12	113.08	8	112.88	112.50	4	2,219	0.18%
2020/05/08	18	114.67	17	115.24	113.50	1	2,234	0.04%
2020/05/07	17	113.91	19	113.82	114.00	-2	2,244	-0.09%
2020/05/06	28	113.79	28	114.70	113.00	0	2,273	0.00%
2020/05/05	37	113.24	34	113.28	112.50	3	2,301	0.13%
2020/05/04	37	112.18	38	112.67	112.00	-1	2,332	-0.04%
2020/04/30	32	114.41	30	114.20	115.50	2	2,398	0.08%
2020/04/29	33	113.17	66	113.09	112.00	-33	2,392	-1.38%
2020/04/28	58	111.57	39	111.69	112.50	19	2,433	0.78%
2020/04/27	39	111.96	40	111.21	109.50	-1	2,416	-0.04%
2020/04/24	32	108.08	31	108.15	108.50	1	2,384	0.04%
2020/04/23	44	109.43	42	109.50	108.00	2	2,485	0.08%
2020/04/22	67	106.29	64	106.59	108.00	3	2,500	0.12%
2020/04/21	49	108.10	36	108.63	107.00	13	2,555	0.51%
2020/04/20	28	107.64	17	108.50	107.50	11	2,623	0.42%
2020/04/17	25	111.38	23	109.35	108.00	2	2,740	0.07%
2020/04/16	35	103.56	24	105.17	107.00	11	2,772	0.40%
2020/04/15	34	105.85	117	105.17	104.50	-83	2,860	-2.90%	大賣/
2020/04/14	64	102.15	16	97.80	103.50	48	2,855	1.68%
2020/04/13	30	94.68	27	95.46	94.20	3	2,909	0.10%
2020/04/10	20	95.46	12	96.12	94.80	8	2,978	0.27%
2020/04/09	43	97.34	53	97.54	95.20	-10	3,048	-0.33%
2020/04/08	25	95.63	25	96.40	98.90	0	3,088	0.00%
2020/04/07	27	94.11	70	93.81	95.10	-43	3,273	-1.31%
2020/04/06	50	88.86	24	89.47	90.10	26	3,379	0.77%
2020/04/01	17	86.56	12	86.69	87.90	5	3,546	0.14%
2020/03/31	67	87.07	45	87.27	86.70	22	3,649	0.60%
2020/03/30	54	83.42	51	84.41	86.70	3	3,650	0.08%
2020/03/27	63	90.51	66	90.93	86.90	-3	3,640	-0.08%
2020/03/26	76	86.99	86	87.60	89.90	-10	3,585	-0.28%
2020/03/25	12	84.30	2	84.20	84.30	10	3,527	0.28%
2020/03/24	16	74.81	29	74.74	76.70	-13	3,525	-0.37%
2020/03/23	78	71.07	74	71.27	69.80	4	3,527	0.11%
2020/03/20	76	75.02	79	74.94	75.30	-3	3,543	-0.08%
2020/03/19	49	73.15	65	74.22	70.20	-16	3,518	-0.45%
2020/03/18	91	80.57	84	80.67	78.00	7	3,529	0.20%
2020/03/17	96	82.33	112	82.90	79.20	-16	3,541	-0.45%	大賣/
2020/03/16	176	92.50	88	92.42	87.00	88	3,565	2.47%	大買/
2020/03/13	101	90.92	56	91.85	94.00	45	3,554	1.27%	大買/
2020/03/12	53	103.02	31	104.77	99.90	22	3,537	0.62%
2020/03/11	67	114.81	21	116.98	111.00	46	3,523	1.31%
2020/03/10	50	110.74	18	112.61	115.00	32	3,520	0.91%
2020/03/09	86	115.37	20	115.78	112.00	66	3,501	1.88%
2020/03/06	19	123.82	11	124.18	123.00	8	3,468	0.23%
2020/03/05	31	127.45	25	127.90	126.50	6	3,533	0.17%
2020/03/04	8	126.81	7	126.14	125.00	1	3,615	0.03%
2020/03/03	14	130.86	14	130.93	129.00	0	3,652	0.00%
2020/03/02	29	125.02	121	126.54	127.50	-92	3,897	-2.36%	大賣/
2020/02/27	25	129.70	24	130.65	125.50	1	3,924	0.03%
2020/02/26	33	132.41	13	132.35	132.00	20	3,926	0.51%
2020/02/25	18	131.47	20	132.50	134.50	-2	3,932	-0.05%
2020/02/24	16	132.81	19	132.53	132.50	-3	3,957	-0.08%
2020/02/21	15	137.43	18	138.19	136.00	-3	3,966	-0.08%
2020/02/20	25	139.68	20	140.35	139.00	5	3,983	0.13%
2020/02/19	19	138.58	17	138.76	139.00	2	4,021	0.05%
2020/02/18	15	138.37	10	138.25	136.00	5	4,083	0.12%
2020/02/17	5	141.50	2	140.50	140.50	3	4,117	0.07%
2020/02/14	6	140.75	7	141.43	142.50	-1	4,171	-0.02%
2020/02/13	16	141.53	17	141.50	139.50	-1	4,252	-0.02%
2020/02/12	28	138.59	29	139.69	140.00	-1	4,265	-0.02%
2020/02/11	12	133.96	12	134.29	135.00	0	4,262	0.00%
2020/02/10	17	130.09	16	130.94	131.50	1	4,264	0.02%
2020/02/07	22	133.52	40	134.43	130.50	-18	4,254	-0.42%
2020/02/06	30	134.07	29	134.86	137.00	1	4,248	0.02%
2020/02/05	59	132.32	33	133.41	131.00	26	4,208	0.62%
2020/02/04	29	132.38	40	132.95	136.00	-11	4,188	-0.26%
2020/02/03	70	128.31	57	128.25	128.50	13	4,167	0.31%
2020/01/31	80	135.88	74	136.95	136.00	6	4,141	0.14%
2020/01/30	17	144.94	16	145.25	143.50	1	4,114	0.02%
2020/01/20	27	160.24	23	160.96	159.00	4	4,152	0.10%
2020/01/17	19	163.50	23	166.78	160.00	-4	4,238	-0.09%
2020/01/16	18	163.31	33	163.41	168.00	-15	4,269	-0.35%
2020/01/15	29	167.71	28	168.95	164.00	1	4,263	0.02%
2020/01/14	55	169.04	47	170.73	167.50	8	4,224	0.19%
2020/01/13	34	166.09	100	166.92	167.00	-66	4,184	-1.58%
2020/01/10	19	162.00	23	162.54	162.00	-4	4,122	-0.10%
2020/01/09	68	158.92	50	156.59	161.00	18	4,112	0.44%
2020/01/08	26	151.69	33	152.02	151.00	-7	4,062	-0.17%
2020/01/07	27	156.11	40	156.71	150.50	-13	4,044	-0.32%
2020/01/06	37	159.92	28	159.80	158.50	9	4,019	0.22%
2020/01/03	39	160.21	50	162.02	156.50	-11	4,082	-0.27%
2020/01/02	24	160.63	12	161.63	162.50	12	4,153	0.29%
2019/12/31	25	162.74	40	161.84	162.00	-15	4,233	-0.35%
2019/12/30	30	155.80	58	155.78	156.00	-28	4,092	-0.68%
2019/12/27	57	150.91	88	149.74	152.00	-31	3,954	-0.78%
2019/12/26	51	142.28	29	142.02	147.00	22	3,786	0.58%
2019/12/25	34	132.09	21	132.62	134.00	13	3,705	0.35%
2019/12/24	11	129.55	5	130.30	129.00	6	3,863	0.16%
2019/12/23	7	134.43	8	134.75	133.50	-1	3,862	-0.03%
2019/12/20	13	134.54	12	135.54	135.00	1	3,887	0.03%
2019/12/19	17	136.15	21	135.12	134.50	-4	3,919	-0.10%
2019/12/18	25	137.76	25	137.50	136.50	0	4,001	0.00%
2019/12/17	14	137.29	12	137.25	139.50	2	4,027	0.05%
2019/12/16	10	135.10	11	135.68	136.00	-1	4,143	-0.02%
2019/12/13	15	138.17	25	138.28	134.50	-10	4,203	-0.24%
2019/12/12	14	138.96	58	138.87	138.50	-44	4,200	-1.05%
2019/12/11	25	137.18	15	136.50	139.00	10	4,172	0.24%
2019/12/10	3	133.83	1	133.00	133.50	2	4,122	0.05%
2019/12/09	7	133.50	1	135.00	134.00	6	4,106	0.15%
2019/12/06	8	135.06	8	135.25	135.00	0	4,104	0.00%
2019/12/05	15	132.07	22	133.11	133.00	-7	4,139	-0.17%
2019/12/04	16	129.69	10	131.00	131.00	6	4,141	0.14%
2019/12/03	4	131.63	12	130.79	132.50	-8	4,170	-0.19%
2019/12/02	36	130.38	3	132.50	131.50	33	4,187	0.79%
2019/11/29	12	136.38	27	137.19	132.00	-15	4,198	-0.36%
2019/11/28	12	143.08	5	144.90	143.50	7	4,165	0.17%
2019/11/27	53	150.58	37	149.86	148.00	16	4,148	0.39%
2019/11/26	3	145.33	1	144.50	147.00	2	3,956	0.05%
2019/11/25	2	145.25	4	143.00	142.50	-2	3,921	-0.05%
2019/11/22	3	143.67	3	145.00	141.50	0	3,897	0.00%
2019/11/21	2	146.00	2	143.00	145.50	0	3,892	0.00%
2019/11/20	13	144.12	6	142.58	144.00	7	3,863	0.18%
2019/11/19	9	144.06	31	145.18	143.50	-22	3,864	-0.57%
2019/11/18	14	148.25	4	148.50	147.00	10	3,902	0.26%
2019/11/15	31	151.16	11	148.59	145.50	20	3,846	0.52%
2019/11/14	17	149.47	6	153.25	149.00	11	3,771	0.29%
2019/11/13	14	157.25	17	160.35	156.00	-3	3,719	-0.08%
2019/11/12	12	157.42	23	157.00	161.00	-11	3,655	-0.30%
2019/11/11	55	159.65	4	160.50	156.00	51	3,564	1.43%
2019/11/08	10	163.35	3	168.67	157.00	7	3,540	0.20%
2019/11/07	20	166.65	16	167.41	169.50	4	3,481	0.11%
2019/11/06	3	168.83	0	0.00	167.50	3	3,452	0.09%
2019/11/05	7	171.71	0	0.00	170.50	7	3,441	0.20%
2019/11/04	5	174.60	7	174.57	172.50	-2	3,425	-0.06%
2019/11/01	11	173.32	5	173.10	175.00	6	3,419	0.18%
2019/10/31	12	171.38	5	172.40	170.00	7	3,409	0.21%
2019/10/30	2	173.50	1	172.50	175.50	1	3,347	0.03%
2019/10/29	9	171.61	4	172.88	169.50	5	3,321	0.15%
2019/10/28	15	178.70	25	176.10	174.00	-10	3,283	-0.30%
2019/10/25	32	177.56	52	176.21	175.50	-20	3,232	-0.62%
2019/10/24	97	169.56	13	164.62	171.00	84	3,111	2.70%
2019/10/23	3	155.33	2	154.00	156.00	1	3,023	0.03%
2019/10/22	11	157.86	6	158.50	156.00	5	2,988	0.17%
2019/10/21	5	158.10	14	160.43	159.50	-9	2,961	-0.30%
2019/10/18	18	157.31	21	155.67	157.00	-3	2,908	-0.10%
2019/10/17	10	154.35	4	154.50	156.00	6	2,831	0.21%
2019/10/16	100	151.48	3	154.67	156.00	97	2,732	3.55%
2019/10/15	81	148.73	1	151.00	148.00	80	2,671	2.99%
2019/10/14	13	149.73	13	150.42	151.00	0	2,632	0.00%
2019/10/09	14	143.96	14	144.43	148.00	0	2,568	0.00%
2019/10/08	35	140.76	42	137.46	142.00	-7	2,490	-0.28%
2019/10/07	103	136.94	63	133.30	136.00	40	2,349	1.70%	大買/
2019/10/04	22	128.80	45	126.62	130.00	-23	2,196	-1.05%
2019/10/03	0	0.00	2	123.00	124.00	-2	2,122	-0.09%
2019/10/02	51	118.83	16	117.88	121.50	35	2,147	1.63%
2019/10/01	12	118.13	38	118.61	119.00	-26	2,129	-1.22%
2019/09/27	110	125.51	68	129.41	117.50	42	2,117	1.98%	大買/
2019/09/26	14	125.82	13	125.96	125.00	1	1,959	0.05%
2019/09/25	11	126.23	18	125.86	125.50	-7	1,952	-0.36%
2019/09/24	11	126.59	5	126.40	125.50	6	1,948	0.31%
2019/09/23	69	127.40	58	126.06	126.50	11	1,919	0.57%
2019/09/20	54	124.14	67	124.17	123.50	-13	1,838	-0.71%
2019/09/19	31	125.27	19	125.92	125.00	12	1,801	0.67%
2019/09/18	24	119.29	19	119.68	119.50	5	1,680	0.30%
2019/09/17	47	115.26	7	114.57	115.50	40	1,643	2.43%
2019/09/16	5	111.70	30	114.17	112.00	-25	1,639	-1.52%
2019/09/12	23	116.07	18	115.42	115.00	5	1,661	0.30%
2019/09/11	3	114.33	22	115.00	115.00	-19	1,666	-1.14%
2019/09/10	65	114.72	29	115.10	114.00	36	1,663	2.16%
2019/09/09	5	115.10	17	116.94	113.50	-12	1,651	-0.73%
2019/09/06	39	120.49	4	120.38	122.00	35	1,601	2.19%
2019/09/05	20	122.43	66	121.30	121.00	-46	1,576	-2.92%
2019/09/04	6	119.00	51	118.66	121.00	-45	1,523	-2.95%
2019/09/03	81	119.07	9	118.83	118.50	72	1,512	4.76%
2019/09/02	70	115.31	75	116.75	117.50	-5	1,452	-0.34%
2019/08/30	8	113.69	72	113.10	112.50	-64	1,380	-4.64%
2019/08/29	71	112.56	31	111.71	114.50	40	1,351	2.96%
2019/08/27	6	105.83	0	0.00	106.50	6	1,304	0.46%
2019/08/26	0	0.00	5	104.70	104.00	-5	1,308	-0.38%
2019/08/23	4	111.88	7	111.86	110.50	-3	1,305	-0.23%
2019/08/22	44	112.60	14	111.79	110.00	30	1,290	2.32%
2019/08/21	21	111.24	21	113.12	110.50	0	1,266	0.00%
2019/08/20	3	107.00	15	106.67	108.50	-12	1,196	-1.00%
2019/08/19	16	107.00	68	107.06	108.00	-52	1,197	-4.34%
2019/08/16	32	105.52	0	0.00	105.50	32	1,213	2.64%
2019/08/15	2	103.25	1	102.50	103.00	1	1,222	0.08%
2019/08/14	28	105.41	37	105.73	104.50	-9	1,228	-0.73%
2019/08/13	43	106.80	22	106.11	104.00	21	1,239	1.69%
2019/08/12	0	0.00	17	103.03	102.50	-17	1,224	-1.39%
2019/08/08	0	0.00	9	101.61	102.50	-9	1,236	-0.73%
2019/08/07	2	100.50	3	101.00	100.00	-1	1,270	-0.08%
2019/08/06	31	97.85	4	95.10	101.00	27	1,289	2.09%
2019/08/05	24	101.49	39	101.14	100.50	-15	1,335	-1.12%
2019/08/02	25	104.80	31	105.37	105.00	-6	1,360	-0.44%
2019/08/01	23	109.67	2	110.00	109.50	21	1,384	1.52%
2019/07/31	2	108.75	4	109.88	111.00	-2	1,391	-0.14%
2019/07/30	15	109.47	28	109.05	109.00	-13	1,397	-0.93%
2019/07/29	0	0.00	48	112.68	112.50	-48	1,416	-3.39%
2019/07/26	6	115.92	27	115.61	115.00	-21	1,427	-1.47%
2019/07/25	7	116.07	37	116.57	115.00	-30	1,434	-2.09%
2019/07/24	4	113.00	1	112.00	114.50	3	1,399	0.21%
2019/07/23	1	112.50	2	114.00	110.50	-1	1,445	-0.07%
2019/07/22	4	109.50	14	107.57	111.00	-10	1,497	-0.67%
2019/07/19	9	107.89	0	0.00	106.50	9	1,508	0.60%
2019/07/18	1	106.00	11	106.50	106.00	-10	1,514	-0.66%
2019/07/17	10	111.75	42	111.11	112.00	-32	1,510	-2.12%
2019/07/16	30	112.17	2	111.50	112.00	28	1,509	1.85%
2019/07/15	31	112.10	13	111.77	111.00	18	1,531	1.18%
2019/07/12	4	114.50	23	113.00	111.50	-19	1,565	-1.21%
2019/07/11	8	107.31	0	0.00	107.00	8	1,541	0.52%
2019/07/10	9	106.06	3	105.83	106.00	6	1,569	0.38%
2019/07/09	75	104.47	13	104.58	104.00	62	1,583	3.92%
2019/07/08	10	106.05	14	104.39	105.00	-4	1,614	-0.25%
2019/07/05	7	101.07	1	100.00	102.00	6	1,655	0.36%
2019/07/04	22	101.18	1	99.80	100.50	21	1,692	1.24%
2019/07/03	12	105.17	30	106.25	101.50	-18	1,724	-1.04%
2019/07/02	8	105.81	61	105.81	106.00	-53	1,861	-2.85%
2019/07/01	88	106.13	66	105.91	105.50	22	1,900	1.16%
2019/06/28	6	102.92	2	102.75	103.00	4	1,950	0.21%
2019/06/27	14	105.57	0	0.00	105.00	14	1,987	0.70%
2019/06/26	26	103.88	0	0.00	104.00	26	2,006	1.30%
2019/06/25	20	102.95	64	103.87	103.50	-44	2,011	-2.19%
2019/06/24	59	104.58	11	103.82	105.00	48	2,007	2.39%
2019/06/21	25	101.46	103	102.36	101.50	-78	2,013	-3.87%	大賣/
2019/06/20	140	99.42	10	99.51	103.50	130	2,020	6.43%	大買/鉅額交易
2019/06/19	61	97.91	28	97.66	97.20	33	1,997	1.65%
2019/06/18	2	95.45	0	0.00	95.90	2	2,006	0.10%
2019/06/17	26	95.81	0	0.00	96.20	26	2,038	1.28%
2019/06/14	46	97.91	60	97.48	95.00	-14	2,122	-0.66%
2019/06/13	5	96.66	41	96.15	96.70	-36	2,142	-1.68%
2019/06/12	11	97.66	80	97.29	96.30	-69	2,204	-3.13%
2019/06/11	31	96.95	79	96.95	97.20	-48	2,284	-2.10%
2019/06/10	207	95.67	23	94.08	96.30	184	2,269	8.11%	大買/鉅額交易
2019/06/06	8	89.54	2	88.20	89.80	6	2,269	0.26%
2019/06/05	6	89.33	3	90.03	87.70	3	2,284	0.13%
2019/06/04	42	89.55	7	88.69	88.60	35	2,288	1.53%
2019/06/03	26	93.38	18	89.94	88.50	8	2,346	0.34%
2019/05/31	1	93.40	7	94.63	94.50	-6	2,381	-0.25%
2019/05/30	6	93.50	0	0.00	93.40	6	2,374	0.25%
2019/05/29	1	90.40	1	90.20	90.50	0	2,368	0.00%
2019/05/28	8	90.58	0	0.00	91.70	8	2,374	0.34%
2019/05/27	4	88.75	14	89.69	90.10	-10	2,430	-0.41%
2019/05/24	13	91.52	1	90.10	89.30	12	2,455	0.49%
2019/05/23	11	88.96	4	89.28	89.10	7	2,461	0.28%
2019/05/22	4	92.03	64	94.95	91.90	-60	2,457	-2.44%
2019/05/21	27	93.66	23	93.79	96.10	4	2,457	0.16%
2019/05/20	49	93.04	15	91.43	94.10	34	2,456	1.38%
2019/05/17	36	90.86	28	95.21	90.80	8	2,448	0.33%
2019/05/16	34	97.16	1	96.10	95.00	33	2,438	1.35%
2019/05/15	5	97.80	83	97.63	96.60	-78	2,435	-3.20%
2019/05/14	66	93.08	3	92.90	93.30	63	2,417	2.61%
2019/05/13	13	96.43	169	95.79	95.40	-156	2,436	-6.40%	大賣/鉅額交易
2019/05/10	16	104.66	3	107.83	106.00	13	2,379	0.55%
2019/05/09	2	109.25	99	116.11	108.00	-97	2,348	-4.13%
2019/05/08	28	113.29	4	114.63	118.00	24	2,309	1.04%
2019/05/07	0	0.00	1	114.00	114.00	-1	2,336	-0.04%
2019/05/06	27	112.00	32	111.80	112.00	-5	2,349	-0.21%
2019/05/03	10	120.35	3	119.83	120.50	7	2,386	0.29%
2019/05/02	1	115.00	3	116.17	116.50	-2	2,371	-0.08%
2019/04/30	0	0.00	30	111.38	113.50	-30	2,367	-1.27%
2019/04/29	55	110.13	7	109.57	110.00	48	2,362	2.03%
2019/04/26	8	120.81	24	120.23	116.50	-16	2,308	-0.69%
2019/04/25	6	130.42	4	130.25	129.00	2	2,246	0.09%
2019/04/24	0	0.00	2	130.00	128.50	-2	2,226	-0.09%
2019/04/23	3	128.33	2	129.75	128.50	1	2,229	0.04%
2019/04/22	15	129.17	1	129.00	130.00	14	2,238	0.63%
2019/04/19	4	132.88	16	129.88	127.50	-12	2,233	-0.54%
2019/04/18	24	131.31	26	132.83	131.00	-2	2,220	-0.09%
2019/04/17	22	130.82	42	130.26	130.00	-20	2,239	-0.89%
2019/04/16	24	131.58	3	130.83	135.00	21	2,214	0.95%
2019/04/15	0	0.00	5	128.90	129.50	-5	2,200	-0.23%
2019/04/12	6	131.25	6	129.75	129.00	0	2,231	0.00%
2019/04/11	5	134.50	25	137.22	129.00	-20	2,304	-0.87%
2019/04/10	7	136.50	34	136.18	137.50	-27	2,241	-1.20%
2019/04/09	5	137.60	92	137.19	140.00	-87	2,238	-3.89%
2019/04/08	67	137.60	70	134.53	138.00	-3	2,230	-0.13%
2019/04/03	4	121.38	21	122.74	125.50	-17	2,155	-0.79%
2019/04/02	71	122.74	26	123.13	121.00	45	2,135	2.11%
2019/04/01	4	117.38	8	118.13	115.50	-4	2,111	-0.19%
2019/03/29	7	115.50	2	113.50	117.00	5	2,071	0.24%
2019/03/28	1	112.00	0	0.00	112.00	1	2,077	0.05%
2019/03/27	67	114.10	9	114.50	113.50	58	2,093	2.77%
2019/03/26	29	114.36	0	0.00	112.00	29	2,107	1.38%
2019/03/25	8	109.44	0	0.00	110.00	8	2,109	0.38%
2019/03/22	3	115.00	0	0.00	115.00	3	2,113	0.14%
2019/03/21	7	112.71	0	0.00	113.50	7	2,158	0.32%
2019/03/20	31	112.58	4	114.38	111.50	27	2,258	1.20%
2019/03/19	7	115.71	230	115.08	115.50	-223	2,274	-9.80%	大賣/鉅額交易
2019/03/18	0	0.00	113	109.78	112.50	-113	2,228	-5.07%	大賣/鉅額交易
2019/03/15	4	109.50	37	107.41	109.00	-33	2,215	-1.49%
2019/03/14	51	104.46	18	104.25	106.00	33	2,190	1.51%
2019/03/13	1	99.00	13	99.02	98.70	-12	2,147	-0.56%
2019/03/12	4	101.00	27	99.86	98.10	-23	2,170	-1.06%
2019/03/11	10	98.61	15	97.92	98.60	-5	2,179	-0.23%
2019/03/08	0	0.00	35	96.07	96.00	-35	2,228	-1.57%
2019/03/07	3	96.63	37	97.65	97.50	-34	2,266	-1.50%
2019/03/06	40	95.06	25	95.28	95.90	15	2,356	0.64%
2019/03/05	2	89.90	10	89.93	90.00	-8	2,402	-0.33%
2019/03/04	0	0.00	18	90.26	90.00	-18	2,448	-0.74%
2019/02/27	1	90.80	30	89.59	90.80	-29	2,448	-1.18%
2019/02/26	60	91.06	50	91.93	91.00	10	2,462	0.41%
2019/02/25	58	88.51	3	88.97	90.00	55	2,495	2.20%
2019/02/22	74	86.94	0	0.00	86.60	74	2,502	2.96%
2019/02/21	4	88.95	42	88.81	88.20	-38	2,527	-1.50%
2019/02/20	18	87.97	4	88.13	88.40	14	2,590	0.54%
2019/02/19	22	86.61	0	0.00	85.90	22	2,774	0.79%
2019/02/18	8	84.98	0	0.00	85.00	8	2,810	0.28%
2019/02/15	2	87.60	2	87.00	85.60	0	2,831	0.00%
2019/02/14	0	0.00	1	87.00	87.30	-1	2,851	-0.04%
2019/02/13	3	87.50	2	87.30	87.20	1	2,862	0.03%
2019/02/12	10	88.67	25	89.18	87.50	-15	2,871	-0.52%
2019/02/11	3	85.43	8	85.33	86.00	-5	2,848	-0.18%
2019/01/30	1	84.50	1	84.00	83.50	0	2,876	0.00%
2019/01/29	1	84.30	12	83.46	84.30	-11	2,934	-0.37%
2019/01/28	14	85.61	5	86.22	83.90	9	3,002	0.30%
2019/01/25	5	83.84	6	83.35	85.00	-1	2,985	-0.03%
2019/01/24	14	84.17	15	83.09	82.60	-1	2,978	-0.03%
2019/01/23	12	81.95	5	81.10	81.00	7	2,938	0.24%
2019/01/22	0	0.00	24	80.30	81.30	-24	2,949	-0.81%
2019/01/21	25	80.84	1	81.00	81.30	24	2,996	0.80%
2019/01/18	4	79.75	2	80.00	79.60	2	3,024	0.07%
2019/01/17	3	79.97	42	80.00	79.10	-39	3,060	-1.27%
2019/01/16	31	79.70	0	0.00	79.70	31	3,084	1.00%
2019/01/15	3	79.07	3	78.77	78.50	0	3,115	0.00%
2019/01/14	15	79.33	3	78.70	78.90	12	3,131	0.38%
2019/01/11	0	0.00	9	81.33	80.70	-9	3,136	-0.29%
2019/01/10	17	81.22	3	81.53	81.20	14	3,135	0.45%
2019/01/09	5	83.28	35	83.31	80.80	-30	3,138	-0.96%
2019/01/08	30	80.09	1	80.30	80.00	29	3,088	0.94%
2019/01/07	14	81.00	0	0.00	79.40	14	3,092	0.45%
2019/01/04	8	78.65	16	78.33	79.70	-8	3,094	-0.26%
2019/01/03	10	82.46	21	82.96	80.90	-11	3,059	-0.36%
2019/01/02	13	78.64	1	79.00	80.50	12	2,974	0.40%
2018/12/28	1	78.70	122	79.55	79.00	-121	2,997	-4.04%	大賣/鉅額交易
2018/12/27	123	79.60	3	79.03	80.50	120	2,980	4.03%	大買/鉅額交易
2018/12/26	15	79.99	9	77.61	75.60	6	2,935	0.20%
2018/12/25	3	76.77	2	76.05	77.70	1	2,863	0.03%
2018/12/24	9	78.59	8	78.83	78.70	1	2,841	0.04%
2018/12/22	0	0.00	1	76.10	75.50	-1	2,802	-0.04%
2018/12/21	5	77.10	1	76.60	76.60	4	2,838	0.14%
2018/12/20	7	75.70	25	77.29	75.50	-18	2,805	-0.64%
2018/12/19	22	79.02	16	78.09	77.10	6	2,781	0.22%
2018/12/18	14	76.14	15	76.74	76.40	-1	2,752	-0.04%
2018/12/17	1	79.50	14	79.87	79.50	-13	2,720	-0.48%
2018/12/14	1	80.10	38	79.27	79.30	-37	2,702	-1.37%
2018/12/13	59	80.17	29	78.84	78.40	30	2,649	1.13%
2018/12/12	11	75.93	36	74.87	76.20	-25	2,538	-0.99%
2018/12/11	34	72.71	8	72.59	72.40	26	2,504	1.04%
2018/12/10	3	70.20	45	69.69	69.50	-42	2,486	-1.69%
2018/12/07	1	73.40	50	72.40	73.20	-49	2,495	-1.96%
2018/12/06	92	68.51	130	71.18	68.50	-38	2,505	-1.52%	大賣/
2018/12/05	83	73.25	18	73.73	73.10	65	2,521	2.58%
2018/12/04	42	77.79	11	77.68	76.50	31	2,507	1.24%
2018/12/03	49	75.02	54	76.65	78.20	-5	2,474	-0.20%
2018/11/30	9	71.71	13	72.55	71.40	-4	2,409	-0.17%
2018/11/29	26	71.02	85	71.51	70.30	-59	2,372	-2.49%
2018/11/28	48	69.03	12	68.50	70.50	36	2,234	1.61%
2018/11/27	4	64.28	19	61.69	64.10	-15	2,133	-0.70%
2018/11/26	31	60.49	0	0.00	60.40	31	2,098	1.48%
2018/11/23	0	0.00	2	60.30	59.60	-2	2,109	-0.09%
2018/11/22	8	64.54	95	63.10	60.60	-87	2,108	-4.13%
2018/11/21	6	62.22	13	62.48	62.10	-7	2,031	-0.34%
2018/11/20	10	63.20	71	62.94	62.30	-61	2,013	-3.03%
2018/11/19	68	62.07	31	61.49	64.40	37	2,008	1.84%
2018/11/16	59	64.40	123	64.28	61.00	-64	1,946	-3.29%	大賣/
2018/11/15	36	61.07	12	62.63	63.30	24	1,781	1.35%
2018/11/14	8	56.68	17	56.42	57.60	-9	1,759	-0.51%
2018/11/13	35	55.02	20	53.73	57.70	15	1,733	0.87%
2018/11/12	15	57.09	26	58.09	56.70	-11	1,717	-0.64%
2018/11/09	53	58.48	2	58.45	58.40	51	1,717	2.97%
2018/11/08	28	61.73	11	61.34	60.20	17	1,709	0.99%
2018/11/07	17	60.82	4	62.33	62.50	13	1,747	0.74%
2018/11/06	23	66.25	193	65.79	62.40	-170	1,727	-9.84%	大賣/鉅額交易
2018/11/05	191	69.16	59	68.76	69.30	132	1,679	7.86%	大買/鉅額交易
2018/11/02	50	61.73	3	63.57	63.00	47	1,642	2.86%
2018/11/01	6	61.60	33	61.88	61.60	-27	1,637	-1.65%
2018/10/31	31	59.36	18	60.16	60.00	13	1,625	0.80%
2018/10/30	25	55.36	25	54.83	55.90	0	1,601	0.00%
2018/10/29	5	54.86	119	56.93	54.30	-114	1,584	-7.20%	大賣/鉅額交易
2018/10/26	138	57.51	17	56.94	57.70	121	1,526	7.93%	大買/鉅額交易
2018/10/25	42	53.05	63	52.55	52.50	-21	1,481	-1.42%
2018/10/24	35	59.05	14	57.96	57.60	21	1,436	1.46%
2018/10/23	29	59.55	96	61.98	58.10	-67	1,401	-4.78%
2018/10/22	104	63.02	13	64.21	64.50	91	1,366	6.66%	大買/
2018/10/19	25	62.52	1	62.40	61.80	24	1,343	1.79%
2018/10/18	1	66.70	7	66.73	67.40	-6	1,331	-0.45%
2018/10/17	16	68.34	0	0.00	66.60	16	1,323	1.21%
2018/10/16	4	67.98	27	68.87	67.00	-23	1,308	-1.76%
2018/10/15	25	67.76	14	68.56	68.20	11	1,294	0.85%
2018/10/12	8	67.29	27	68.24	67.50	-19	1,283	-1.48%
2018/10/11	18	69.49	118	69.37	69.00	-100	1,255	-7.97%	大賣/
2018/10/09	8	75.88	1	77.00	76.60	7	1,239	0.56%
2018/10/08	19	79.30	26	85.27	76.50	-7	1,217	-0.58%
2018/10/05	5	86.92	82	84.47	85.00	-77	1,176	-6.54%
2018/10/04	6	91.92	2	91.70	91.60	4	1,161	0.34%
2018/10/03	2	93.30	20	95.60	92.50	-18	1,164	-1.55%
2018/10/02	2	98.85	15	98.41	96.60	-13	1,159	-1.12%
2018/10/01	11	97.43	17	97.73	97.50	-6	1,154	-0.52%
2018/09/28	103	94.46	17	97.29	97.10	86	1,159	7.42%	大買/
2018/09/27	0	0.00	1	90.90	92.80	-1	1,119	-0.09%
2018/09/26	6	90.90	3	91.00	90.60	3	1,118	0.27%
2018/09/25	11	92.36	7	92.10	92.00	4	1,117	0.36%
2018/09/21	101	89.34	2	88.70	88.70	99	1,108	8.93%	大買/
2018/09/20	102	85.50	1	87.00	86.80	101	1,105	9.14%	大買/鉅額交易
2018/09/19	16	88.37	5	89.50	88.10	11	1,084	1.01%
2018/09/14	0	0.00	5	86.66	89.50	-5	1,064	-0.47%
2018/09/13	8	87.64	0	0.00	84.20	8	1,057	0.76%
2018/09/12	31	86.46	1	85.50	85.40	30	1,028	2.92%
2018/09/11	52	94.51	142	97.34	93.20	-90	994	-9.05%	大賣/
2018/09/10	13	107.31	0	0.00	103.50	13	957	1.36%
2018/09/07	1	116.50	0	0.00	115.00	1	944	0.11%
2018/09/05	3	120.50	0	0.00	120.00	3	954	0.31%
2018/09/04	3	122.83	3	122.50	124.00	0	943	0.00%
2018/09/03	2	119.00	8	119.75	118.00	-6	928	-0.65%
2018/08/31	4	119.00	1	119.50	119.50	3	933	0.32%
2018/08/30	7	123.43	54	120.99	119.50	-47	927	-5.07%
2018/08/28	0	0.00	8	119.06	122.50	-8	892	-0.90%
2018/08/27	0	0.00	2	122.00	118.00	-2	882	-0.23%
2018/08/24	2	115.00	1	117.50	120.00	1	862	0.12%
2018/08/23	2	116.25	5	120.90	123.00	-3	832	-0.36%
2018/08/22	11	118.91	14	117.32	117.50	-3	819	-0.37%
2018/08/21	0	0.00	1	107.50	109.50	-1	792	-0.13%
2018/08/17	6	101.17	85	101.86	103.50	-79	779	-10.14%
2018/08/16	2	101.75	11	102.27	101.50	-9	789	-1.14%
2018/08/14	32	104.23	0	0.00	99.60	32	815	3.92%
2018/08/13	3	112.33	0	0.00	109.50	3	812	0.37%
2018/08/10	21	121.55	2	121.50	121.50	19	835	2.27%
2018/08/09	29	132.45	152	127.56	124.50	-123	827	-14.86%	大賣/鉅額交易
2018/08/08	4	141.25	132	139.83	138.00	-128	791	-16.17%	大賣/鉅額交易
2018/08/07	13	142.00	111	138.65	138.50	-98	789	-12.41%	大賣/
2018/08/03	5	141.80	0	0.00	140.50	5	839	0.60%
2018/07/31	0	0.00	1	145.00	144.50	-1	888	-0.11%
2018/07/30	0	0.00	3	146.33	144.50	-3	890	-0.34%
2018/07/27	65	146.65	5	144.90	145.50	60	896	6.70%
2018/07/26	0	0.00	10	142.00	144.00	-10	920	-1.09%
2018/07/25	53	141.86	13	141.00	140.50	40	919	4.35%
2018/07/24	1	138.50	0	0.00	138.00	1	917	0.11%
2018/07/23	6	139.00	0	0.00	140.00	6	924	0.65%
2018/07/20	2	141.00	0	0.00	142.00	2	936	0.21%
2018/07/19	2	141.50	1	143.50	143.50	1	943	0.11%
2018/07/18	7	146.50	0	0.00	145.00	7	958	0.73%
2018/07/13	10	151.25	0	0.00	150.00	10	991	1.01%
2018/07/12	5	152.60	0	0.00	151.00	5	1,007	0.50%
2018/07/11	5	153.10	0	0.00	156.50	5	1,013	0.49%
2018/07/10	3	154.33	0	0.00	152.50	3	1,020	0.29%
2018/07/09	4	153.75	0	0.00	153.00	4	1,090	0.37%
2018/07/04	1	146.50	0	0.00	151.00	1	1,242	0.08%
2018/07/02	61	153.79	0	0.00	151.50	61	1,262	4.83%
2018/06/29	55	154.96	0	0.00	154.50	55	1,273	4.32%
2018/06/28	63	151.02	0	0.00	150.50	63	1,281	4.92%
2018/06/27	34	152.97	0	0.00	150.00	34	1,292	2.63%
2018/06/26	14	148.57	0	0.00	150.00	14	1,306	1.07%
2018/06/20	2	159.50	4	158.50	160.50	-2	1,375	-0.15%
2018/06/19	4	171.75	0	0.00	165.00	4	1,368	0.29%
2018/06/14	0	0.00	7	167.71	167.00	-7	1,366	-0.51%
2018/06/13	1	158.00	1	160.50	158.00	0	1,360	0.00%
2018/06/07	1	164.00	0	0.00	161.00	1	1,461	0.07%
2018/06/06	6	166.00	0	0.00	163.00	6	1,470	0.41%
2018/06/04	1	168.00	1	168.50	168.50	0	1,503	0.00%
2018/06/01	0	0.00	1	164.00	164.00	-1	1,513	-0.07%
2018/05/30	0	0.00	100	160.38	161.50	-100	1,537	-6.50%
2018/05/23	1	165.00	73	165.03	172.00	-72	1,496	-4.81%
2018/05/22	8	167.00	1	172.00	167.00	7	1,484	0.47%
2018/05/18	7	162.64	8	159.50	160.00	-1	1,415	-0.07%
2018/05/17	12	154.00	0	0.00	148.50	12	1,429	0.84%
2018/05/14	1	140.00	2	146.25	150.00	-1	1,558	-0.06%
2018/05/11	4	141.63	4	141.50	142.50	0	1,562	0.00%
2018/05/09	1	142.50	0	0.00	145.00	1	1,614	0.06%
2018/05/04	0	0.00	4	138.25	138.00	-4	1,668	-0.24%
2018/05/03	0	0.00	62	136.55	138.00	-62	1,684	-3.68%
2018/04/30	0	0.00	4	146.63	146.00	-4	1,762	-0.23%
2018/04/26	4	145.00	4	145.13	145.00	0	1,850	0.00%
2018/04/25	1	145.50	2	147.25	149.50	-1	1,848	-0.05%
2018/04/23	1	149.50	0	0.00	148.50	1	1,851	0.05%
2018/04/19	0	0.00	1	160.50	160.50	-1	1,857	-0.05%
2018/04/18	1	163.00	3	167.00	163.50	-2	1,872	-0.11%
2018/04/17	3	161.00	2	165.00	163.00	1	1,886	0.05%
2018/04/16	3	168.00	3	166.33	165.00	0	1,909	0.00%
2018/04/13	5	166.10	8	167.25	167.50	-3	1,928	-0.16%
2018/04/11	2	162.00	58	161.95	157.50	-56	1,942	-2.88%
2018/04/10	55	164.93	6	160.42	165.00	49	1,948	2.51%
2018/04/09	2	149.50	0	0.00	150.00	2	1,949	0.10%
2018/03/30	27	149.39	3	148.00	146.00	24	2,007	1.20%
2018/03/28	1	150.00	1	145.00	150.00	0	2,095	0.00%
2018/03/27	9	151.17	10	148.70	147.50	-1	2,119	-0.05%
2018/03/26	0	0.00	1	142.00	142.00	-1	2,097	-0.05%
2018/03/23	3	134.17	1	139.00	139.00	2	2,166	0.09%
2018/03/21	0	0.00	1	147.00	146.00	-1	2,244	-0.04%
2018/03/19	5	141.00	0	0.00	141.00	5	2,230	0.22%
2018/03/16	1	147.00	0	0.00	147.00	1	2,211	0.05%
2018/03/15	110	148.35	38	152.74	151.50	72	2,193	3.28%	大買/
2018/03/13	0	0.00	20	141.03	141.00	-20	2,131	-0.94%
2018/03/12	2	146.00	0	0.00	140.00	2	2,145	0.09%
2018/03/09	2	143.00	3	143.67	143.00	-1	2,152	-0.05%
2018/03/08	3	138.50	4	140.63	141.00	-1	2,178	-0.05%
2018/03/06	4	136.75	6	140.33	140.00	-2	2,204	-0.09%
2018/03/02	3	130.67	1	131.50	132.00	2	2,336	0.09%
2018/02/26	1	135.00	0	0.00	133.50	1	2,548	0.04%
2018/02/23	1	132.00	1	132.00	132.00	0	2,583	0.00%
2018/02/21	0	0.00	5	129.60	129.50	-5	2,617	-0.19%
2018/02/12	2	121.50	2	127.00	125.00	0	2,610	0.00%
2018/02/09	21	113.83	7	117.43	125.00	14	2,602	0.54%
2018/02/08	4	129.38	20	124.33	124.00	-16	2,564	-0.62%
2018/02/07	6	137.58	5	139.90	137.50	1	2,534	0.04%
2018/02/06	3	133.17	7	135.64	135.00	-4	2,533	-0.16%
2018/02/05	14	143.57	8	141.19	144.00	6	2,563	0.23%
2018/02/02	0	0.00	2	155.00	154.00	-2	2,559	-0.08%
2018/02/01	7	156.29	9	158.17	155.00	-2	2,609	-0.08%
2018/01/31	3	152.00	0	0.00	151.50	3	2,576	0.12%
2018/01/30	11	154.73	14	154.39	151.00	-3	2,579	-0.12%
2018/01/29	3	144.83	0	0.00	144.50	3	2,539	0.12%
2018/01/26	2	150.50	0	0.00	146.00	2	2,581	0.08%
2018/01/24	7	158.71	8	155.25	152.00	-1	2,631	-0.04%
2018/01/23	10	155.70	10	154.30	158.00	0	2,673	0.00%
2018/01/22	1	139.50	1	144.00	144.00	0	2,627	0.00%
2018/01/19	1	141.00	1	141.50	142.00	0	2,701	0.00%
2018/01/18	2	147.25	0	0.00	146.00	2	2,804	0.07%
2018/01/17	17	147.00	1	147.00	147.00	16	2,883	0.55%
2018/01/16	0	0.00	1	147.00	144.50	-1	3,038	-0.03%
2018/01/15	2	141.75	1	144.50	144.50	1	3,201	0.03%
2018/01/12	0	144.50	50	143.35	145.00	-50	3,281	-1.52%
2018/01/10	8	145.94	0	0.00	141.00	8	3,250	0.25%
2018/01/09	0	0.00	3	148.83	151.50	-3	3,235	-0.09%
2018/01/08	6	144.00	2	145.50	146.50	4	3,217	0.12%
2018/01/05	70	154.51	2	153.50	154.50	68	3,179	2.14%
2018/01/04	8	155.06	37	153.20	154.00	-29	3,172	-0.91%
2018/01/03	46	150.64	26	148.02	152.50	20	3,114	0.64%
2018/01/02	2	138.25	0	0.00	139.00	2	3,043	0.07%