智冠 (5478)-台灣摩根士丹利券商分點個股進出

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

智冠

(5478)

可現股當沖

股價
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
69張
產業
上櫃文化創意指數
282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

智冠 (5478)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	0	0.00	13	130.42	130.00	-13	174	-7.45%
2024/12/02	6	131.08	9	130.89	131.50	-3	174	-1.72%
2024/11/29	0	0.00	23	129.50	129.00	-23	174	-13.16%
2024/11/28	1	129.00	23	127.98	128.00	-22	174	-12.58%
2024/11/27	0	0.00	25	129.44	128.00	-25	175	-14.22%
2024/11/26	0	0.00	15	131.67	131.50	-15	175	-8.55%
2024/11/25	1	130.50	32	130.91	130.50	-31	175	-17.64%
2024/11/22	0	0.00	21	129.21	130.50	-21	177	-11.84%
2024/11/21	0	0.00	30	127.60	127.50	-30	177	-16.93%
2024/11/20	0	0.00	29.2	127.80	127.50	-29.2	178	-16.38%
2024/11/19	0	0.00	5	129.20	129.00	-5	179	-2.78%
2024/11/18	0	0.00	16	129.47	128.50	-16	180	-8.85%
2024/11/15	0	0.00	16	132.53	132.00	-16	179	-8.91%
2024/11/14	10	132.70	0	0.00	134.00	10	179	5.58%
2024/11/13	4	133.75	1	134.00	132.50	3	178	1.68%
2024/11/12	27	137.52	0	0.00	136.50	27	177	15.22%
2024/11/11	24	139.33	0	0.00	139.00	24	176	13.57%
2024/11/08	18	140.61	2	140.00	139.50	16	178	8.98%
2024/11/07	53	140.61	0.5	140.50	141.50	52.5	177	29.63%
2024/11/06	44	140.56	0	0.00	138.00	44	173	25.32%
2024/11/05	22.6	137.52	3.3	136.65	138.00	19.3	169	11.37%
2024/11/04	51	137.77	0	0.00	137.00	51	174	29.19%
2024/11/01	26	139.42	0	0.00	139.00	26	177	14.63%
2024/10/30	68	138.68	1	137.00	137.00	67	170	39.21%
2024/10/29	78	137.32	6	136.17	138.50	72	159	45.27%
2024/10/28	30	131.10	0	0.00	131.00	30	130	22.94%
2024/10/25	9	131.17	0	0.00	130.00	9	130	6.91%
2024/10/24	4	131.63	0	0.00	130.50	4	132	3.01%
2024/10/23	8	131.38	7	131.36	131.00	1	132	0.75%
2024/10/22	7	132.00	9	132.17	132.50	-2	133	-1.50%
2024/10/21	3	131.50	8	130.88	131.00	-5	136	-3.66%
2024/10/18	15	130.80	0	0.00	130.00	15	139	10.74%
2024/10/17	17	131.76	0	0.00	131.00	17	142	11.94%
2024/10/16	16	132.72	0	0.00	131.50	16	143	11.13%
2024/10/15	16	133.69	0	0.00	133.50	16	144	11.05%
2024/10/14	2	131.00	2	131.25	132.50	0	144	0.00%
2024/10/11	0	0.00	3	130.00	130.50	-3	146	-2.05%
2024/10/09	3	128.83	0	0.00	128.00	3	151	1.98%
2024/10/08	3	129.83	1	129.50	129.50	2	158	1.26%
2024/10/07	10	130.90	0	0.00	131.50	10	164	6.06%
2024/10/04	15	130.79	2	130.75	131.50	13	169	7.63%
2024/10/01	9	131.83	4	132.00	131.50	5	173	2.88%
2024/09/30	29	132.00	1	131.00	132.00	28	179	15.63%
2024/09/27	19	131.68	0	0.00	131.50	19	181	10.45%
2024/09/26	19.8	130.27	3	130.00	130.50	16.8	187	8.93%
2024/09/25	15	129.03	1	129.00	129.00	14	191	7.30%
2024/09/24	13	129.80	0	0.00	129.00	13	202	6.39%
2024/09/23	19	129.05	0	0.00	130.00	19	232	8.16%
2024/09/20	397	127.09	843	127.01	127.00	-446	237	-187.49%	大買/大賣/鉅額交易
2024/09/19	7	127.21	10	127.60	127.50	-3	224	-1.34%
2024/09/18	21	127.10	14.6	126.38	126.00	6.4	227	2.82%
2024/09/16	6	127.33	11	126.82	128.00	-5	236	-2.12%
2024/09/13	1	125.50	5.3	125.34	126.00	-4.3	237	-1.83%
2024/09/12	0	0.00	9	125.78	126.00	-9	241	-3.73%
2024/09/11	2	125.50	10	125.50	124.50	-8	245	-3.26%
2024/09/10	14	126.93	15	126.70	128.50	-1	249	-0.40%
2024/09/09	0	0.00	13	124.27	125.00	-13	249	-5.22%
2024/09/06	6	125.50	5	125.60	125.50	1	250	0.40%
2024/09/05	0	0.00	12	126.46	125.50	-12	253	-4.73%
2024/09/04	5	127.40	9	126.17	126.00	-4	257	-1.55%
2024/09/03	7	130.29	8	130.19	131.00	-1	258	-0.39%
2024/09/02	6	129.67	21	129.48	129.00	-15	261	-5.74%
2024/08/30	8	130.19	8	130.50	131.00	0	264	0.00%
2024/08/29	34	131.04	1	129.00	131.50	33	274	12.04%
2024/08/28	5	131.30	10	130.75	130.00	-5	276	-1.81%
2024/08/27	13	130.85	6	130.83	131.50	7	284	2.46%
2024/08/26	11	132.32	18	131.72	130.50	-7	299	-2.34%
2024/08/23	15	132.70	11	131.77	132.50	4	313	1.27%
2024/08/22	24	134.33	0	0.00	133.50	24	316	7.59%
2024/08/21	16	133.41	0	0.00	133.50	16	318	5.03%
2024/08/20	6	132.42	26	131.56	131.00	-20	319	-6.27%
2024/08/19	4	132.38	16	132.00	133.00	-12	321	-3.73%
2024/08/16	4	132.50	0	0.00	132.00	4	327	1.22%
2024/08/15	4	132.25	1	131.00	132.00	3	331	0.90%
2024/08/14	2	131.50	4	131.63	132.50	-2	335	-0.60%
2024/08/13	0	0.00	1	131.50	131.50	-1	334	-0.30%
2024/08/12	1	129.50	0	0.00	131.00	1	336	0.30%
2024/08/09	2	126.25	0	0.00	126.50	2	337	0.59%
2024/08/08	3	126.33	0	0.00	125.00	3	339	0.88%
2024/08/07	26	122.37	0	0.00	123.00	26	343	7.56%
2024/08/06	13	115.62	1	115.50	117.00	12	348	3.44%
2024/08/05	1	119.00	2	118.50	119.00	-1	354	-0.28%
2024/08/02	2	132.00	0	0.00	131.50	2	350	0.57%
2024/07/31	0	0.00	8	131.50	131.00	-8	363	-2.20%
2024/07/30	13	131.96	0	0.00	133.50	13	374	3.48%
2024/07/29	2	132.75	1	134.50	130.50	1	382	0.26%
2024/07/26	3	133.00	0	0.00	134.00	3	383	0.78%
2024/07/23	1	133.00	0	0.00	133.00	1	392	0.25%
2024/07/22	0	0.00	4	133.38	132.00	-4	393	-1.02%
2024/07/19	1	138.00	11	137.64	137.50	-10	390	-2.56%
2024/07/18	58	139.27	12	138.96	140.00	46	388	11.85%
2024/07/17	1	139.00	17	138.47	138.00	-16	386	-4.14%
2024/07/16	0	0.00	12	138.71	139.00	-12	386	-3.10%
2024/07/15	0	0.00	3	138.50	138.50	-3	387	-0.77%
2024/07/12	0	0.00	8	139.69	139.00	-8	387	-2.06%
2024/07/11	4	139.75	28	139.05	140.00	-24	388	-6.18%
2024/07/10	5	137.50	8	137.69	137.50	-3	390	-0.77%
2024/07/09	4	140.13	27	139.78	139.00	-23	387	-5.94%
2024/07/08	1	141.00	11	140.82	140.50	-10	384	-2.60%
2024/07/05	4	142.63	2	143.00	142.50	2	384	0.52%
2024/07/04	1	145.50	5	146.00	145.00	-4	384	-1.04%
2024/07/03	3	147.67	3	146.33	145.50	0	380	0.00%
2024/07/02	8	147.81	0	0.00	148.00	8	378	2.11%
2024/07/01	3	147.00	1	146.50	146.50	2	374	0.53%
2024/06/28	2	147.50	4	147.13	147.00	-2	373	-0.54%
2024/06/27	31	151.74	19	149.61	150.50	12	364	3.30%
2024/06/26	5	144.60	2	143.75	143.50	3	337	0.89%
2024/06/25	0	0.00	0.8	140.50	142.00	-0.8	334	-0.23%
2024/06/24	1	142.50	0	0.00	140.50	1	336	0.30%
2024/06/21	0	0.00	111	143.99	144.00	-111	339	-32.65%	大賣/鉅額交易
2024/06/20	13	142.70	3	142.00	144.00	10	340	2.95%
2024/06/19	5	142.10	1	141.50	141.00	4	354	1.13%
2024/06/18	24	144.58	6	143.50	145.00	18	374	4.80%
2024/06/17	2	143.75	0	0.00	143.00	2	384	0.52%
2024/06/14	3	141.83	9	140.89	140.50	-6	393	-1.53%
2024/06/13	3	141.33	2	141.00	141.50	1	410	0.24%
2024/06/12	8.1	140.51	4	140.00	140.50	4.1	419	0.99%
2024/06/11	4	140.38	45	139.93	139.50	-41	430	-9.53%
2024/06/07	3	144.33	9	144.17	144.50	-6	446	-1.34%
2024/06/06	9	145.39	2	144.75	144.00	7	479	1.46%
2024/06/05	32	147.25	6	147.83	147.00	26	523	4.97%
2024/06/04	56	149.13	0	0.00	149.00	56	608	9.21%
2024/06/03	26	144.00	0	0.00	146.00	26	632	4.11%
2024/05/31	12	145.67	3	145.50	143.50	9	632	1.42%
2024/05/30	3	146.83	5	148.10	145.50	-2	626	-0.32%
2024/05/29	21	145.57	1	148.50	147.50	20	614	3.25%
2024/05/28	0	0.00	10	140.10	140.00	-10	601	-1.66%
2024/05/27	10.6	141.54	8	141.00	141.00	2.6	604	0.43%
2024/05/24	1	140.00	6	138.00	139.50	-5	604	-0.83%
2024/05/23	4	139.75	3	139.50	138.50	1	608	0.16%
2024/05/22	5	140.80	5	140.30	141.00	0	611	0.00%
2024/05/21	2	143.00	12	140.79	139.50	-10	610	-1.64%
2024/05/20	0	0.00	23	144.67	143.00	-23	615	-3.74%
2024/05/17	2	147.00	5	146.30	147.00	-3	619	-0.48%
2024/05/16	2	146.50	14	146.00	146.00	-12	626	-1.91%
2024/05/15	10	149.50	12	148.13	146.00	-2	628	-0.32%
2024/05/14	2	147.00	0	0.00	148.00	2	632	0.32%
2024/05/13	8	145.81	22	145.16	145.00	-14	638	-2.19%
2024/05/10	4	149.63	19	150.47	150.00	-15	640	-2.34%
2024/05/09	31	151.03	23.4	150.95	153.00	7.6	640	1.19%
2024/05/08	11	149.14	26	148.73	148.00	-15	646	-2.32%
2024/05/07	4	150.88	8	150.69	151.00	-4	659	-0.61%
2024/05/06	2	151.50	9	151.61	152.00	-7	668	-1.05%
2024/05/03	29	149.81	6	148.75	149.00	23	713	3.22%
2024/05/02	16	145.72	24	145.33	145.50	-8	857	-0.93%
2024/04/30	3	144.67	37	145.45	146.00	-34	880	-3.86%
2024/04/29	37	146.74	24	146.40	146.50	13	893	1.45%
2024/04/26	23	140.65	1	139.50	141.00	22	892	2.47%
2024/04/25	6	139.08	15	139.27	139.00	-9	896	-1.00%
2024/04/24	35	140.11	2	140.25	141.00	33	907	3.64%
2024/04/23	9	137.78	2	137.75	139.00	7	914	0.77%
2024/04/22	1	138.00	12	136.58	136.50	-11	923	-1.19%
2024/04/19	3	136.67	8	136.38	137.50	-5	940	-0.53%
2024/04/18	3	140.67	7	140.14	140.50	-4	945	-0.42%
2024/04/17	22	138.09	1	136.00	139.50	21	956	2.20%
2024/04/16	6	133.50	16	133.84	134.00	-10	960	-1.04%
2024/04/15	3	141.00	3	141.33	141.50	0	970	0.00%
2024/04/12	28.8	143.96	2	143.75	143.50	26.8	978	2.74%
2024/04/11	2	145.00	6	144.67	145.00	-4	995	-0.40%
2024/04/10	18	144.39	2	143.50	144.00	16	1,054	1.52%
2024/04/09	2	142.25	1	142.00	142.00	1	1,109	0.09%
2024/04/08	11	142.50	0	0.00	142.50	11	1,145	0.96%
2024/04/03	16.2	140.96	4	141.13	140.50	12.2	1,182	1.03%
2024/04/02	18	142.86	10	142.60	143.50	8	1,205	0.66%
2024/04/01	4	142.25	8	142.44	142.50	-4	1,259	-0.32%
2024/03/29	6	142.75	2	142.75	144.00	4	1,366	0.29%
2024/03/28	9	144.28	30	143.35	142.50	-21	1,365	-1.54%
2024/03/27	15	145.00	22	144.70	145.50	-7	1,363	-0.51%
2024/03/26	16	142.94	17	142.74	142.00	-1	1,370	-0.07%
2024/03/25	34	146.43	1	144.50	145.00	33	1,370	2.41%
2024/03/22	9	152.78	22	151.84	150.50	-13	1,365	-0.95%
2024/03/21	102	165.91	31	164.50	166.50	71	1,355	5.24%	大買/
2024/03/20	49	162.30	66	162.15	161.50	-17	1,339	-1.27%
2024/03/19	34	160.93	0	0.00	161.00	34	1,341	2.53%
2024/03/18	22	160.07	6	159.33	160.00	16	1,335	1.20%
2024/03/15	7	156.64	0	0.00	157.00	7	1,323	0.53%
2024/03/14	17	153.97	59	153.53	155.00	-42	1,317	-3.19%
2024/03/13	5	156.00	1	156.50	156.00	4	1,310	0.31%
2024/03/12	18	156.25	22	157.61	156.50	-4	1,305	-0.31%
2024/03/11	55	154.16	138	155.60	153.00	-83	1,283	-6.47%	大賣/
2024/03/08	8	153.88	173	151.42	150.00	-165	1,259	-13.10%	大賣/鉅額交易
2024/03/07	2	145.00	80	146.04	147.00	-78	1,264	-6.17%
2024/03/06	0	0.00	9	135.06	134.00	-9	1,383	-0.65%
2024/03/05	7	134.64	4	134.38	134.50	3	1,397	0.21%
2024/03/04	13	133.92	9	134.11	134.00	4	1,417	0.28%
2024/03/01	16	134.81	0	0.00	135.00	16	1,459	1.10%
2024/02/29	33	132.53	5	134.00	134.00	28	1,462	1.91%
2024/02/27	14	132.93	7	133.00	132.00	7	1,474	0.47%
2024/02/26	23	135.15	12	134.71	133.00	11	1,529	0.72%
2024/02/23	3	137.33	21	136.31	136.00	-18	1,531	-1.18%
2024/02/22	10	135.80	28	136.34	136.50	-18	1,540	-1.17%
2024/02/21	49	134.38	19	135.29	137.00	30	1,586	1.89%
2024/02/20	25	131.74	0	0.00	131.00	25	1,581	1.58%
2024/02/19	25	134.22	6	133.33	132.50	19	1,575	1.21%
2024/02/16	11	135.32	23	134.89	134.50	-12	1,570	-0.76%
2024/02/15	32	134.78	1	134.50	135.50	31	1,568	1.98%
2024/02/05	23	137.50	0	0.00	136.50	23	1,562	1.47%
2024/02/02	27	140.28	0	0.00	140.00	27	1,556	1.73%
2024/02/01	5	142.10	4	140.13	140.50	1	1,561	0.06%
2024/01/31	4	146.38	9	145.94	143.50	-5	1,560	-0.32%
2024/01/30	17	146.35	1	144.50	144.00	16	1,543	1.04%
2024/01/29	0	0.00	77	149.09	149.00	-77	1,526	-5.05%
2024/01/26	44	149.99	0	0.00	150.50	44	1,512	2.91%
2024/01/25	3	166.17	54	171.34	156.50	-51	1,457	-3.50%
2024/01/24	1	168.00	6	162.83	173.50	-5	1,301	-0.38%
2024/01/23	1	158.00	31	156.92	158.00	-30	1,268	-2.36%
2024/01/22	7	155.07	37	152.32	152.00	-30	1,251	-2.40%
2024/01/19	4	153.50	9	152.39	155.00	-5	1,242	-0.40%
2024/01/18	14	151.04	11	151.09	152.00	3	1,237	0.24%
2024/01/17	3	151.17	20	149.53	150.00	-17	1,228	-1.38%
2024/01/16	1	155.00	7	154.79	154.50	-6	1,225	-0.49%
2024/01/15	9	157.56	5	158.60	156.50	4	1,219	0.33%
2024/01/12	23	152.78	6	152.67	152.50	17	1,204	1.41%
2024/01/11	51	153.54	3	152.00	155.00	48	1,198	4.00%
2024/01/10	4	148.25	1	148.00	147.00	3	1,186	0.25%
2024/01/09	9	145.00	0	0.00	149.00	9	1,179	0.76%
2024/01/08	3	153.00	2	153.50	150.00	1	1,162	0.09%
2024/01/04	32	154.13	17	167.82	154.00	15	1,133	1.32%
2024/01/03	17	163.00	18	166.03	163.00	-1	1,069	-0.09%
2024/01/02	16	155.50	24	154.58	155.50	-8	1,011	-0.79%
2023/12/29	0	0.00	18	150.83	150.50	-18	975	-1.85%
2023/12/28	3	146.00	41	144.87	147.00	-38	936	-4.06%
2023/12/27	19	148.00	0	0.00	147.00	19	909	2.09%
2023/12/26	0	0.00	82	139.53	141.50	-82	854	-9.60%
2023/12/20	1	188.50	90	185.57	188.50	-89	745	-11.94%
2023/12/19	0	0.00	110	176.90	176.00	-110	734	-14.98%	大賣/鉅額交易
2023/12/18	0	0.00	121	179.58	178.50	-121	728	-16.61%	大賣/鉅額交易
2023/12/15	7	179.14	23	181.15	179.00	-16	724	-2.21%
2023/12/14	62	183.95	26	183.48	185.00	36	719	5.00%
2023/12/13	59	187.58	48.2	188.79	187.00	10.8	711	1.52%
2023/12/12	11	203.59	7	204.14	204.50	4	696	0.57%
2023/12/11	7	196.21	12	196.08	199.00	-5	690	-0.72%
2023/12/08	21	189.24	10	189.15	190.00	11	683	1.61%
2023/12/07	29	186.03	47	183.11	189.50	-18	679	-2.65%
2023/12/06	71	183.27	0	0.00	184.50	71	675	10.52%
2023/12/05	3	186.17	27	186.04	186.50	-24	661	-3.63%
2023/12/04	1	185.00	52	186.42	189.50	-51	649	-7.85%
2023/12/01	23	159.80	122	167.78	174.50	-99	627	-15.77%	大賣/
2023/11/30	99	155.30	274	158.91	159.00	-175	536	-32.65%	大賣/鉅額交易
2023/11/29	0	0.00	36	149.50	149.50	-36	382	-9.41%
2023/11/28	16	136.00	13	136.00	136.00	3	369	0.81%
2023/11/27	0	0.00	53	121.67	124.00	-53	347	-15.24%
2023/11/24	0	0.00	27	114.37	113.00	-27	302	-8.91%
2023/11/22	6	110.00	34	114.15	117.00	-28	289	-9.69%
2023/11/20	0	0.00	47	106.14	106.00	-47	224	-20.98%
2023/11/17	25	104.06	87	106.45	109.50	-62	210	-29.49%
2023/11/16	5	100.90	24	100.41	100.50	-19	160	-11.80%
2023/11/15	5	99.94	16	99.91	99.80	-11	158	-6.92%
2023/11/14	1	99.50	0	0.00	99.70	1	162	0.62%
2023/11/13	3	99.43	13	99.68	100.00	-10	162	-6.17%
2023/11/10	6	100.03	6	99.92	100.00	0	163	0.00%
2023/11/09	22	100.66	0	0.00	100.00	22	167	13.15%
2023/11/08	18	100.98	5	99.32	102.00	13	170	7.64%
2023/11/07	14	98.39	0	0.00	99.30	14	169	8.28%
2023/11/06	12	97.02	5	96.90	96.80	7	163	4.29%
2023/11/03	11	96.24	4	96.03	96.20	7	165	4.23%
2023/11/02	14	96.06	5	96.02	95.90	9	170	5.27%
2023/11/01	8	95.69	10	95.56	95.50	-2	174	-1.15%
2023/10/31	8	96.15	5	95.76	95.30	3	179	1.67%
2023/10/30	3	95.50	4	95.50	95.20	-1	184	-0.54%
2023/10/25	20	96.58	0	0.00	95.60	20	206	9.67%
2023/10/24	1	97.30	13	96.99	96.80	-12	211	-5.66%
2023/10/23	5	95.90	5	95.60	97.90	0	216	0.00%
2023/10/20	1	94.20	20	94.92	94.20	-19	213	-8.90%
2023/10/19	7	93.31	22	93.79	94.10	-15	218	-6.85%
2023/10/18	0	0.00	17	92.86	92.60	-17	220	-7.72%
2023/10/17	4	93.60	11	93.52	93.60	-7	222	-3.15%
2023/10/16	3	93.33	12	93.33	93.20	-9	227	-3.96%
2023/10/13	4	93.35	3	93.40	93.40	1	234	0.43%
2023/10/12	1	93.60	10	93.54	93.70	-9	242	-3.71%
2023/10/11	0	0.00	19	94.53	94.20	-19	250	-7.59%
2023/10/06	9	95.20	3	95.20	95.20	6	271	2.21%
2023/10/05	2	95.20	7	95.10	95.00	-5	281	-1.78%
2023/10/03	5	96.26	0	0.00	96.20	5	303	1.65%
2023/10/02	6	96.47	0	0.00	96.20	6	311	1.93%
2023/09/28	9	96.79	0	0.00	96.20	9	337	2.66%
2023/09/27	6	96.70	0	0.00	96.00	6	350	1.71%
2023/09/26	9	97.26	0	0.00	96.60	9	362	2.48%
2023/09/25	22	96.48	0	0.00	97.20	22	371	5.92%
2023/09/22	4	95.55	3	95.20	95.10	1	376	0.27%
2023/09/21	0	0.00	4	95.18	95.50	-4	385	-1.04%
2023/09/20	4	96.15	0	0.00	95.90	4	408	0.98%
2023/09/19	0	0.00	8	96.40	96.20	-8	529	-1.51%
2023/09/18	1	97.30	0	0.00	97.20	1	557	0.18%
2023/09/14	1	97.10	0	0.00	97.70	1	582	0.17%
2023/09/13	3	96.87	5	96.86	97.50	-2	592	-0.34%
2023/09/12	2	96.60	0	0.00	96.30	2	600	0.33%
2023/09/11	6	97.80	0	0.00	97.20	6	609	0.99%
2023/09/08	8	98.58	0	0.00	98.70	8	618	1.29%
2023/09/07	10	98.45	0	0.00	98.30	10	626	1.60%
2023/09/06	11	98.02	0	0.00	97.90	11	653	1.68%
2023/09/05	9	97.47	0	0.00	97.30	9	665	1.35%
2023/09/04	4	97.50	0	0.00	97.50	4	703	0.57%
2023/09/01	42	97.78	0	0.00	97.70	42	719	5.84%
2023/08/31	19	96.91	2	96.70	96.50	17	737	2.30%
2023/08/30	14	97.56	0	0.00	97.50	14	803	1.74%
2023/08/29	0	0.00	2	96.70	96.70	-2	906	-0.22%
2023/08/28	0	0.00	2	94.70	95.30	-2	955	-0.21%
2023/08/25	4	96.10	2	95.90	95.70	2	956	0.21%
2023/08/24	1	95.80	0	0.00	95.80	1	957	0.10%
2023/08/23	31	96.28	0	0.00	96.40	31	961	3.22%
2023/08/22	7	95.10	0	0.00	95.10	7	963	0.73%
2023/08/21	7	95.96	0	0.00	95.70	7	965	0.73%
2023/08/18	3	95.97	0	0.00	95.50	3	965	0.31%
2023/08/17	0	0.00	2	97.80	96.90	-2	960	-0.21%
2023/08/15	0	0.00	9	96.59	95.70	-9	959	-0.94%
2023/08/14	0	0.00	33	96.32	96.30	-33	957	-3.45%
2023/08/11	0	0.00	12	95.96	96.00	-12	954	-1.26%
2023/08/10	6	97.30	11	97.39	97.50	-5	948	-0.53%
2023/08/09	26	98.16	4	97.93	98.30	22	960	2.29%
2023/08/08	22	98.89	9	98.91	98.40	13	969	1.34%
2023/08/07	33	99.43	6	99.02	99.60	27	976	2.77%
2023/08/04	31	100.33	0	0.00	101.00	31	975	3.18%
2023/08/02	34	100.50	9	99.73	98.60	25	973	2.57%
2023/08/01	28.4	100.31	13	99.75	100.50	15.4	975	1.58%
2023/07/31	21	100.76	0	0.00	101.00	21	976	2.15%
2023/07/28	40	98.75	1	98.10	99.00	39	971	4.01%
2023/07/27	28	97.81	4	98.30	98.20	24	980	2.45%
2023/07/26	33	97.41	3	97.50	96.50	30	980	3.06%
2023/07/25	15	96.98	14	96.53	97.10	1	985	0.10%
2023/07/24	9	96.72	12	95.54	97.40	-3	993	-0.30%
2023/07/21	1	97.50	13	97.87	97.50	-12	1,008	-1.19%
2023/07/20	17	98.78	6	98.80	99.00	11	1,026	1.07%
2023/07/19	2	98.50	7	97.99	98.00	-5	1,039	-0.48%
2023/07/18	49.3	98.94	3	99.00	98.50	46.3	1,053	4.40%
2023/07/17	24	100.16	4	100.25	99.90	20	1,062	1.88%
2023/07/14	20	101.70	0	0.00	101.50	20	1,072	1.86%
2023/07/13	35	101.93	0	0.00	102.00	35	1,077	3.25%
2023/07/12	3	98.33	37	99.00	98.00	-34	1,061	-3.20%
2023/07/11	18	98.72	0	0.00	99.40	18	1,059	1.70%
2023/07/10	2	96.55	0	0.00	96.10	2	1,063	0.19%
2023/07/07	0	0.00	22	99.55	99.00	-22	1,058	-2.08%
2023/07/06	0	0.00	47	101.24	99.60	-47	1,052	-4.46%
2023/07/05	6	100.25	0	0.00	101.50	6	1,027	0.58%
2023/07/04	0	0.00	7	99.01	99.00	-7	1,015	-0.69%
2023/07/03	0	0.00	25	100.72	100.00	-25	1,005	-2.49%
2023/06/30	7	101.00	7	101.50	101.00	0	996	0.00%
2023/06/29	23	101.96	0	0.00	101.00	23	990	2.32%
2023/06/28	12	102.54	56	102.79	102.50	-44	983	-4.47%
2023/06/27	1	106.00	68	109.53	103.00	-67	961	-6.96%
2023/06/26	1	103.00	6	104.83	105.00	-5	846	-0.59%
2023/06/21	0	0.00	46	101.82	101.50	-46	821	-5.60%
2023/06/20	2	103.00	69	103.17	102.00	-67	817	-8.19%
2023/06/19	2	101.00	35	101.90	103.50	-33	808	-4.08%
2023/06/16	0	0.00	11	101.41	101.00	-11	810	-1.36%
2023/06/15	0	0.00	22	101.09	101.50	-22	809	-2.72%
2023/06/14	6	100.50	24	100.77	100.50	-18	826	-2.18%
2023/06/13	4	102.00	2	102.00	102.00	2	852	0.23%
2023/06/12	70	102.52	43	101.50	101.00	27	844	3.20%
2023/06/09	14	106.00	13	107.00	106.50	1	820	0.12%
2023/06/08	1	107.50	92	109.47	108.00	-91	815	-11.16%
2023/06/07	9	106.56	44	106.72	107.00	-35	780	-4.48%
2023/06/06	10	108.00	61	108.50	108.00	-51	771	-6.61%
2023/06/05	4	110.88	66	110.20	109.50	-62	759	-8.16%
2023/06/02	49	106.45	215	107.43	106.00	-166	694	-23.90%	大賣/鉅額交易
2023/06/01	5	99.80	27.6	102.48	105.00	-22.6	595	-3.79%
2023/05/31	57	95.47	13	95.21	95.70	44	549	8.01%
2023/05/30	7	93.89	5	93.90	94.00	2	545	0.37%
2023/05/29	1	94.10	10	94.05	94.10	-9	544	-1.65%
2023/05/26	0	0.00	11	94.15	93.80	-11	542	-2.03%
2023/05/25	0	0.00	13	94.48	94.10	-13	542	-2.40%
2023/05/24	0	0.00	12	94.03	93.80	-12	538	-2.23%
2023/05/23	2	94.75	4	94.90	94.70	-2	537	-0.37%
2023/05/22	3	94.53	2	94.25	94.80	1	537	0.19%
2023/05/19	0	0.00	6	95.38	94.70	-6	536	-1.12%
2023/05/18	0	0.00	6	96.53	97.00	-6	534	-1.12%
2023/05/17	0	0.00	6	96.72	96.60	-6	532	-1.13%
2023/05/16	27	95.66	30	95.49	95.70	-3	532	-0.56%
2023/05/15	0	0.00	85	94.70	93.30	-85	532	-15.97%
2023/05/12	7	97.51	11	98.32	99.00	-4	522	-0.77%
2023/05/11	11.9	97.16	36	96.76	95.80	-24.1	510	-4.72%
2023/05/10	29	94.71	8	95.31	95.80	21	500	4.20%
2023/05/09	32	94.66	2	94.50	94.10	30	498	6.01%
2023/05/08	13	97.04	0	0.00	96.80	13	497	2.62%
2023/05/05	5	96.84	5	96.14	96.30	0	492	0.00%
2023/05/04	36	95.98	10	95.77	95.10	26	489	5.32%
2023/05/03	77	95.52	7	96.70	96.70	70	483	14.48%
2023/05/02	40	93.70	4	93.38	93.20	36	469	7.67%
2023/04/28	31	93.42	2	93.85	94.10	29	465	6.23%
2023/04/27	36	90.49	9	90.73	90.80	27	453	5.95%
2023/04/26	30	87.50	51	87.26	87.00	-21	443	-4.74%
2023/04/25	48.7	98.48	15	98.83	99.50	33.7	421	8.00%
2023/04/24	31	97.96	3	98.07	97.90	28	399	7.02%
2023/04/21	23	99.93	0	0.00	99.90	23	383	6.00%
2023/04/20	14	99.40	2	99.45	99.10	12	367	3.26%
2023/04/19	11	99.86	1	99.60	98.70	10	352	2.84%
2023/04/18	59	98.31	4	98.28	98.00	55	338	16.27%
2023/04/17	7	98.31	0	0.00	98.80	7	334	2.09%
2023/04/14	1	96.60	0	0.00	97.00	1	329	0.30%
2023/04/13	8	96.40	0	0.00	97.20	8	324	2.46%
2023/04/12	2	94.95	2	94.85	94.70	0	314	0.00%
2023/04/11	0	0.00	1	93.10	93.20	-1	319	-0.31%
2023/04/10	8	92.65	2	92.45	92.30	6	320	1.87%
2023/04/07	2	92.70	0	0.00	92.90	2	324	0.62%
2023/04/06	1	92.00	5	92.96	92.90	-4	325	-1.23%
2023/03/31	27	92.60	6	91.70	92.60	21	324	6.46%
2023/03/30	10	92.00	5	91.96	92.00	5	323	1.54%
2023/03/29	8	91.90	2	91.95	91.90	6	323	1.86%
2023/03/28	43	91.53	1	91.20	91.30	42	323	12.99%
2023/03/27	78	91.93	0	0.00	92.30	78	322	24.15%
2023/03/24	54	92.21	0	0.00	92.40	54	319	16.88%
2023/03/23	74	91.56	0	0.00	91.60	74	322	22.97%
2023/03/22	45	92.24	0	0.00	91.80	45	321	14.01%
2023/03/21	76	92.76	0	0.00	92.20	76	313	24.27%
2023/03/20	22	90.50	0	0.00	91.00	22	300	7.32%
2023/03/17	95	90.87	0	0.00	90.30	95	294	32.23%
2023/03/16	0	0.00	335	87.09	90.50	-335	269	-124.14%	大賣/鉅額交易
2023/03/15	0	0.00	14	82.29	82.30	-14	233	-6.00%
2023/03/13	8	82.94	1	83.30	84.00	7	234	2.99%
2023/03/10	5	83.92	0	0.00	83.20	5	225	2.22%
2023/03/09	8	87.33	0	0.00	85.90	8	222	3.60%
2023/03/01	1	80.30	0	0.00	80.90	1	192	0.52%
2023/02/23	1	80.70	0	0.00	81.60	1	200	0.50%
2023/02/22	1	80.50	0	0.00	80.50	1	201	0.50%
2023/02/21	1	80.80	0	0.00	80.80	1	202	0.49%
2023/02/20	2	80.00	0	0.00	80.00	2	201	0.99%
2023/02/17	1	80.70	0	0.00	80.70	1	200	0.50%
2023/02/16	4	81.23	0	0.00	81.20	4	199	2.00%
2023/02/15	8	80.76	0	0.00	81.00	8	199	4.01%
2023/02/14	6	81.98	0	0.00	81.80	6	197	3.03%
2023/02/10	0	0.00	2	80.30	78.60	-2	187	-1.07%
2023/02/06	0	0.00	8	80.86	80.60	-8	176	-4.52%
2023/01/17	3	80.63	0	0.00	80.70	3	162	1.85%
2023/01/16	15	79.93	1	79.70	80.00	14	163	8.59%
2023/01/13	12	80.29	1	80.10	80.00	11	161	6.83%
2023/01/12	10	80.95	1	81.00	80.60	9	160	5.62%
2023/01/11	6	81.75	0	0.00	81.90	6	158	3.78%
2023/01/10	23	82.56	0	0.00	81.80	23	157	14.65%
2023/01/06	0	0.00	12	81.83	81.80	-12	151	-7.90%
2022/12/21	2.6	77.31	2	77.25	77.80	0.6	104	0.54%
2022/12/19	0	0.00	1	78.20	78.50	-1	102	-0.98%
2022/11/30	0	0.00	22	78.02	78.00	-22	75	-29.24%
2022/11/24	8	75.85	0	0.00	76.00	8	70	11.41%
2022/11/23	7	75.43	0	0.00	75.50	7	69	10.11%
2022/11/22	2	75.35	0	0.00	75.50	2	68	2.92%
2022/11/21	4	76.43	0	0.00	75.70	4	67	5.90%
2022/11/18	6	76.02	0	0.00	75.20	6	57	10.45%
2022/11/17	7	74.40	0	0.00	75.20	7	52	13.43%
2022/11/16	7	73.41	0	0.00	74.00	7	51	13.69%
2022/11/15	6	73.32	0	0.00	73.40	6	51	11.74%
2022/11/14	2	72.90	0	0.00	73.40	2	51	3.89%
2022/11/11	2	73.00	0	0.00	72.50	2	52	3.81%
2022/11/10	1	73.80	0	0.00	72.80	1	53	1.87%
2022/11/08	0	0.00	1	73.20	73.00	-1	55	-1.81%
2022/11/03	0	0.00	1	72.70	72.20	-1	55	-1.81%
2022/11/01	0	0.00	1	72.10	72.40	-1	55	-1.79%
2022/10/24	0	0.00	1	71.50	71.30	-1	59	-1.68%
2022/10/07	0	0.00	1	71.60	71.60	-1	54	-1.85%
2022/10/05	0	0.00	4.3	71.96	71.00	-4.3	55	-7.63%
2022/09/26	1	72.20	0	0.00	71.00	1	60	1.66%
2022/09/23	1	73.50	0	0.00	72.90	1	61	1.63%
2022/09/22	0	0.00	1	73.50	73.70	-1	62	-1.60%
2022/09/20	1	74.20	0	0.00	74.20	1	62	1.60%
2022/09/19	1	75.70	2	74.80	74.80	-1	62	-1.61%
2022/09/16	9	75.68	1	76.10	75.60	8	62	12.83%
2022/09/12	0	0.00	1	76.90	77.00	-1	67	-1.49%
2022/09/02	0	0.00	1	76.40	76.50	-1	77	-1.28%
2022/08/15	0	0.00	2	76.35	76.60	-2	104	-1.92%
2022/08/10	1	74.00	1	74.00	74.00	0	103	0.00%
2022/08/08	1	73.90	0	0.00	73.60	1	107	0.93%
2022/07/25	0	0.00	2	75.15	75.00	-2	114	-1.74%
2022/07/21	2	75.90	0	0.00	75.90	2	117	1.71%
2022/07/19	0	0.00	4	73.65	73.50	-4	119	-3.35%
2022/07/18	0	0.00	6	73.55	73.70	-6	122	-4.92%
2022/07/15	0	0.00	4	73.45	73.90	-4	124	-3.21%
2022/07/14	0	0.00	7	72.94	73.20	-7	127	-5.47%
2022/07/13	0	0.00	10	72.22	72.30	-10	128	-7.79%
2022/07/12	0	0.00	13	72.32	72.10	-13	128	-10.14%
2022/07/11	0	0.00	13	76.25	75.50	-13	128	-10.11%
2022/07/08	0	0.00	9	76.34	76.00	-9	128	-6.99%
2022/07/07	1	76.20	14	76.46	76.20	-13	131	-9.89%
2022/07/06	0	0.00	11	76.73	76.40	-11	131	-8.34%
2022/07/05	1	77.60	11	77.42	77.50	-10	133	-7.51%
2022/07/04	4	77.23	0	0.00	77.00	4	133	3.00%
2022/07/01	7	77.56	20	77.74	77.30	-13	135	-9.61%
2022/06/30	0	0.00	12	75.84	77.00	-12	134	-8.96%
2022/06/29	0	0.00	3	77.50	77.60	-3	134	-2.24%
2022/06/28	0	0.00	8	77.83	77.70	-8	134	-5.93%
2022/06/27	0	0.00	8	78.33	78.50	-8	135	-5.92%
2022/06/24	0	0.00	8	77.10	77.00	-8	135	-5.90%
2022/06/23	2	75.90	8	76.05	75.90	-6	136	-4.40%
2022/06/22	4.3	78.33	8	77.05	76.30	-3.7	135	-2.75%
2022/06/21	0	0.00	8	77.91	78.20	-8	135	-5.92%
2022/06/20	0	0.00	2	79.50	76.60	-2	136	-1.46%
2022/06/17	0	0.00	20	79.21	79.00	-20	135	-14.80%
2022/06/16	0	0.00	21	80.46	80.00	-21	132	-15.87%
2022/06/15	0	0.00	8	81.64	81.20	-8	133	-6.00%
2022/06/14	0	0.00	13	81.12	81.50	-13	135	-9.57%
2022/06/13	0	0.00	13	82.44	82.50	-13	135	-9.58%
2022/06/10	0	0.00	7	83.90	84.30	-7	135	-5.17%
2022/06/09	4	83.83	18	83.95	84.10	-14	135	-10.36%
2022/06/08	8	83.11	16	82.91	82.70	-8	132	-6.04%
2022/06/07	0	0.00	9	82.03	82.20	-9	132	-6.79%
2022/06/06	0	0.00	10	82.11	82.20	-10	133	-7.51%
2022/06/01	0	0.00	1	81.50	81.40	-1	138	-0.72%
2022/05/31	2	81.05	2	81.15	81.10	0	139	0.00%
2022/05/27	6	81.33	0	0.00	81.30	6	140	4.27%
2022/05/26	1	80.70	2	80.20	80.00	-1	149	-0.67%
2022/05/25	1	81.40	2	81.65	81.40	-1	144	-0.69%
2022/05/24	0	0.00	4	82.40	81.70	-4	141	-2.84%
2022/05/20	0	0.00	2	83.75	83.80	-2	144	-1.38%
2022/05/19	0	0.00	1	83.40	83.30	-1	146	-0.68%
2022/05/18	2	84.85	1	84.40	84.40	1	146	0.68%
2022/05/17	0	0.00	1	84.60	84.60	-1	150	-0.67%
2022/05/16	0	0.00	1	85.10	85.10	-1	148	-0.67%
2022/05/13	8	82.59	3	82.93	84.00	5	150	3.32%
2022/05/12	0	0.00	1	81.60	81.60	-1	150	-0.67%
2022/05/10	2	83.45	3	84.00	83.40	-1	154	-0.65%
2022/05/09	0	0.00	2	84.10	84.80	-2	159	-1.25%
2022/05/06	5	85.10	0	0.00	85.30	5	160	3.12%
2022/05/03	2	84.60	0	0.00	84.60	2	168	1.19%
2022/04/29	2	85.30	0	0.00	84.60	2	174	1.14%
2022/04/28	0	0.00	1	84.10	84.10	-1	180	-0.55%
2022/04/27	0	0.00	1	83.80	84.00	-1	186	-0.54%
2022/04/26	4	86.93	12	86.90	86.80	-8	203	-3.94%
2022/04/25	0	0.00	2	87.25	87.30	-2	204	-0.98%
2022/04/22	1	90.20	6	88.77	89.40	-5	206	-2.42%
2022/04/21	7	88.84	1	88.60	88.80	6	214	2.80%
2022/04/14	3	91.93	0	0.00	91.50	3	353	0.85%
2022/04/13	8	92.91	0	0.00	92.00	8	364	2.20%
2022/04/12	2	89.35	25	89.36	90.40	-23	369	-6.22%
2022/04/11	2	90.20	0	0.00	89.90	2	391	0.51%
2022/04/08	1	92.30	0	0.00	91.90	1	409	0.24%
2022/04/07	5	92.76	0	0.00	92.50	5	446	1.12%
2022/04/06	7	92.11	0	0.00	92.10	7	448	1.56%
2022/04/01	2	91.35	0	0.00	91.60	2	457	0.44%
2022/03/31	4	91.58	0	0.00	91.30	4	462	0.86%
2022/03/30	6	91.17	0	0.00	91.20	6	473	1.27%
2022/03/29	7	91.03	0	0.00	90.90	7	492	1.42%
2022/03/28	10	90.60	0	0.00	90.90	10	520	1.92%
2022/03/25	4	91.23	0	0.00	91.20	4	632	0.63%
2022/03/24	2	91.45	0	0.00	91.90	2	791	0.25%
2022/03/23	6	91.32	0	0.00	91.60	6	831	0.72%
2022/03/22	1	91.20	0	0.00	91.80	1	844	0.12%
2022/03/21	1	91.70	1	91.30	91.60	0	905	0.00%
2022/03/18	5	90.10	68	90.28	90.10	-63	946	-6.66%
2022/03/17	1	90.30	2	90.40	90.30	-1	948	-0.11%
2022/03/16	1	88.70	4.9	88.18	88.70	-3.9	950	-0.41%
2022/03/15	1	88.80	5	89.18	88.80	-4	949	-0.42%
2022/03/14	1	90.80	2	90.80	90.80	-1	946	-0.11%
2022/03/10	1	91.90	0	0.00	92.30	1	946	0.11%
2022/03/08	4	90.53	4	90.80	90.30	0	944	0.00%
2022/03/07	0	0.00	2	91.75	91.70	-2	941	-0.21%
2022/03/03	2	95.45	0	0.00	95.50	2	938	0.21%
2022/03/02	39	96.13	0	0.00	95.80	39	938	4.16%
2022/03/01	9	95.94	0	0.00	96.00	9	935	0.96%
2022/02/25	8	93.31	7	93.20	92.80	1	927	0.11%
2022/02/24	0	0.00	4	92.80	91.80	-4	924	-0.43%
2022/02/23	3	95.07	8	94.69	95.00	-5	920	-0.54%
2022/02/22	2	94.60	2	95.00	94.30	0	919	0.00%
2022/02/21	4	94.75	0	0.00	95.10	4	917	0.44%
2022/02/16	0	0.00	6	93.75	93.60	-6	915	-0.66%
2022/02/15	3	94.33	8	94.95	94.20	-5	917	-0.55%
2022/02/14	0	0.00	3	94.00	94.00	-3	913	-0.33%
2022/02/11	23	95.04	4	94.45	95.20	19	914	2.08%
2022/02/10	1	94.40	0	0.00	94.40	1	914	0.11%
2022/02/09	0	0.00	4	95.38	94.50	-4	915	-0.44%
2022/02/08	16	91.66	0	0.00	92.10	16	912	1.75%
2022/02/07	13	90.47	0	0.00	91.10	13	912	1.43%
2022/01/26	1	90.30	0	0.00	90.00	1	910	0.11%
2022/01/25	1	90.40	0	0.00	90.00	1	909	0.11%
2022/01/24	1	90.60	1	91.40	90.80	0	909	0.00%
2022/01/21	2	94.45	0	0.00	93.00	2	904	0.22%
2022/01/20	3	93.50	49	93.32	94.00	-46	899	-5.12%
2022/01/19	0	0.00	13	95.35	93.30	-13	893	-1.45%
2022/01/17	1	92.90	0	0.00	93.20	1	873	0.11%
2022/01/14	3	90.77	1	91.60	91.50	2	871	0.23%
2022/01/13	9	94.30	1	94.00	94.00	8	862	0.93%
2022/01/12	1	94.10	4	95.10	94.20	-3	856	-0.35%
2022/01/11	13	95.54	0	0.00	94.10	13	845	1.54%
2022/01/10	13	100.68	0	0.00	98.30	13	820	1.58%
2022/01/07	8	99.76	0	0.00	100.50	8	790	1.01%
2022/01/06	4	98.25	1	99.10	97.50	3	715	0.42%
2022/01/05	0	0.00	2	97.30	97.00	-2	702	-0.28%
2022/01/04	1.9	100.18	2	99.90	98.60	-0.1	694	-0.02%
2022/01/03	4	99.60	0	0.00	99.00	4	672	0.59%
2021/12/30	23.4	99.04	31	99.47	98.50	-7.6	653	-1.16%
2021/12/29	1	96.00	8	96.10	95.70	-7	616	-1.13%
2021/12/27	2	97.55	0	0.00	97.10	2	606	0.33%
2021/12/23	0	0.00	19	99.31	97.60	-19	592	-3.21%
2021/12/22	0	0.00	36	100.91	99.20	-36	573	-6.28%
2021/12/21	8	105.00	59	101.53	101.00	-51	544	-9.37%
2021/12/20	24	109.98	3	109.17	110.00	21	433	4.84%
2021/12/17	3	99.90	1	101.00	100.00	2	275	0.73%
2021/12/16	15	97.73	0	0.00	97.00	15	236	6.33%
2021/12/15	2	100.50	3	99.87	98.20	-1	222	-0.45%
2021/12/14	2	98.85	5	99.28	98.10	-3	163	-1.84%
2021/12/10	2	95.75	4	95.00	95.00	-2	119	-1.68%
2021/12/07	1	93.10	0	0.00	93.20	1	124	0.81%
2021/12/06	2	92.45	0	0.00	92.50	2	125	1.59%
2021/12/03	1	93.40	0	0.00	93.40	1	128	0.78%
2021/11/30	10.6	93.18	0	0.00	95.00	10.6	135	7.83%
2021/11/25	2	91.70	0	0.00	92.00	2	136	1.46%
2021/11/24	0	0.00	3.2	92.14	91.40	-3.2	138	-2.32%
2021/11/22	6.1	93.59	0	0.00	93.20	6.1	164	3.70%
2021/11/19	3	93.60	0	0.00	93.60	3	169	1.77%
2021/11/18	7	93.77	0	0.00	93.60	7	176	3.98%
2021/11/17	1	94.80	9.5	94.84	94.60	-8.5	179	-4.74%
2021/11/16	3	95.83	0	0.00	95.50	3	181	1.65%
2021/11/12	1	95.50	0	0.00	95.00	1	188	0.53%
2021/11/10	1	95.30	0	0.00	96.70	1	192	0.52%
2021/11/08	0	0.00	2	96.60	95.40	-2	193	-1.03%
2021/11/03	1	93.00	2	93.10	93.40	-1	199	-0.50%
2021/11/02	0	0.00	2	92.75	91.90	-2	199	-1.00%
2021/11/01	8	91.19	0	0.00	92.30	8	199	4.02%
2021/10/29	0	0.00	14	89.57	89.40	-14	202	-6.92%
2021/10/28	0	0.00	14	90.12	89.90	-14	203	-6.87%
2021/10/27	0	0.00	9	89.98	89.90	-9	204	-4.40%
2021/10/26	0	0.00	10	89.44	89.30	-10	206	-4.85%
2021/10/25	0	0.00	8	88.25	88.40	-8	208	-3.84%
2021/10/22	0	0.00	16	86.73	86.80	-16	215	-7.43%
2021/10/14	1	87.70	0	0.00	87.50	1	243	0.41%
2021/10/12	1	88.80	0	0.00	88.60	1	279	0.36%
2021/10/08	1	90.40	0	0.00	90.60	1	286	0.35%
2021/10/06	1	87.00	0	0.00	87.00	1	307	0.33%
2021/10/05	0	0.00	4	85.55	86.10	-4	312	-1.28%
2021/09/30	0	0.00	26	87.86	87.80	-26	329	-7.90%
2021/09/29	2	87.40	15	87.23	87.00	-13	332	-3.90%
2021/09/28	0	0.00	9	88.48	88.60	-9	340	-2.64%
2021/09/27	0	0.00	20	88.15	88.30	-20	349	-5.72%
2021/09/22	2	88.50	0	0.00	88.00	2	394	0.51%
2021/09/17	10	89.20	0	0.00	89.20	10	407	2.45%
2021/09/15	1	87.00	10	86.10	86.10	-9	449	-2.00%
2021/09/13	1	89.60	0	0.00	89.10	1	639	0.16%
2021/09/10	1	90.10	0	0.00	89.60	1	685	0.15%
2021/09/09	2	90.15	0	0.00	90.50	2	707	0.28%
2021/09/08	1	91.10	0	0.00	89.80	1	710	0.14%
2021/09/07	2	91.90	0	0.00	92.20	2	710	0.28%
2021/09/06	6	94.40	0	0.00	92.50	6	712	0.84%
2021/09/03	13	95.15	0	0.00	95.00	13	719	1.81%
2021/09/02	1	95.90	0	0.00	95.50	1	721	0.14%
2021/08/31	1	97.00	0	0.00	96.70	1	731	0.14%
2021/08/30	0	0.00	5	95.42	95.00	-5	739	-0.68%
2021/08/27	0	0.00	8	97.06	96.00	-8	742	-1.08%
2021/08/26	12	101.17	0	0.00	101.50	12	729	1.64%
2021/08/25	13	101.62	0	0.00	102.00	13	732	1.78%
2021/08/24	45	99.07	76	98.96	99.90	-31	733	-4.23%
2021/08/23	21	98.03	44.1	97.92	97.90	-23.1	730	-3.16%
2021/08/20	2	95.75	0	0.00	96.00	2	734	0.27%
2021/08/19	7	97.27	0	0.00	95.50	7	743	0.94%
2021/08/18	11.1	96.76	5	97.28	98.10	6.1	759	0.80%
2021/08/17	12.2	98.53	1	96.90	96.40	11.2	768	1.46%
2021/08/16	5	99.56	6	99.25	98.80	-1	799	-0.13%
2021/08/13	3	101.00	0	0.00	99.10	3	829	0.36%
2021/08/12	5.3	100.81	0	0.00	101.50	5.3	864	0.61%
2021/08/11	22	99.13	3	99.93	98.30	19	906	2.09%
2021/08/10	17	101.35	6	101.33	100.00	11	961	1.14%
2021/08/09	25	102.16	0	0.00	101.50	25	1,024	2.44%
2021/08/06	9	102.67	2.4	102.33	102.50	6.6	1,030	0.64%
2021/08/05	13	102.85	0	0.00	102.00	13	1,039	1.25%
2021/08/04	14	102.82	0	0.00	102.50	14	1,051	1.33%
2021/08/03	4	104.38	0	0.00	104.00	4	1,067	0.37%
2021/08/02	2	104.00	0	0.00	103.50	2	1,067	0.19%
2021/07/30	5	104.50	2.1	104.02	103.50	2.9	1,070	0.27%
2021/07/29	2	104.50	0	0.00	104.50	2	1,080	0.19%
2021/07/28	0	0.00	2	102.75	102.50	-2	1,099	-0.18%
2021/07/27	0	0.00	2	105.74	105.00	-2	1,124	-0.18%
2021/07/26	1	104.50	34.4	104.23	104.50	-33.4	1,145	-2.91%
2021/07/23	0	0.00	35.3	103.44	103.50	-35.3	1,155	-3.06%
2021/07/22	0	0.00	5.6	103.51	103.00	-5.6	1,164	-0.48%
2021/07/21	0	0.00	2	102.50	103.00	-2	1,180	-0.17%
2021/07/16	9	110.28	41	108.27	108.00	-32	1,182	-2.71%
2021/07/15	2	106.00	0	0.00	106.00	2	1,155	0.17%
2021/07/14	41	104.45	0	0.00	103.50	41	1,154	3.55%
2021/07/12	3	107.50	1	106.50	106.50	2	1,141	0.18%
2021/07/09	6	106.67	0	0.00	106.00	6	1,138	0.53%
2021/07/08	0	0.00	1	107.00	107.00	-1	1,143	-0.09%
2021/07/06	0	0.00	6	106.17	106.00	-6	1,179	-0.51%
2021/07/05	0	0.00	68	105.32	105.50	-68	1,187	-5.73%
2021/07/02	0	0.00	65	104.95	104.50	-65	1,193	-5.45%
2021/07/01	0	0.00	402	105.64	105.00	-402	1,205	-33.34%	大賣/鉅額交易
2021/06/30	14	105.04	5	105.30	104.50	9	1,198	0.75%
2021/06/29	0	0.00	1	105.50	105.00	-1	1,223	-0.08%
2021/06/28	4	108.00	1	108.00	108.00	3	1,299	0.23%
2021/06/25	1	109.50	0	0.00	109.00	1	1,326	0.08%
2021/06/24	1	113.00	8	112.13	112.50	-7	1,320	-0.53%
2021/06/23	58	120.10	31	116.15	110.00	27	1,338	2.02%
2021/06/22	6	112.83	10	112.60	117.00	-4	1,247	-0.32%
2021/06/21	4	108.75	52	108.60	106.50	-48	1,197	-4.01%
2021/06/18	3	108.00	65	104.41	108.00	-62	1,177	-5.27%
2021/06/17	4	101.00	2	101.00	101.00	2	1,222	0.16%
2021/06/16	4	101.50	0	0.00	101.50	4	1,315	0.30%
2021/06/15	0	0.00	58	100.61	100.50	-58	1,357	-4.27%
2021/06/11	4	101.13	0	0.00	101.50	4	1,410	0.28%
2021/06/10	0	0.00	4	102.25	102.50	-4	1,409	-0.28%
2021/06/09	2	102.50	15	102.57	102.50	-13	1,416	-0.92%
2021/06/08	0	0.00	26	103.12	102.50	-26	1,427	-1.82%
2021/06/07	0	0.00	143	102.88	105.00	-143	1,424	-10.04%	大賣/鉅額交易
2021/06/04	0	0.00	38	103.83	103.00	-38	1,416	-2.68%
2021/06/03	0	0.00	6	103.25	103.00	-6	1,413	-0.42%
2021/06/02	1	104.50	1	106.00	104.50	0	1,410	0.00%
2021/06/01	0	0.00	2	107.50	107.50	-2	1,404	-0.14%
2021/05/31	4	106.00	0	0.00	105.50	4	1,404	0.28%
2021/05/28	13	106.85	3	107.17	106.00	10	1,402	0.71%
2021/05/27	14	106.93	0	0.00	106.50	14	1,401	1.00%
2021/05/26	1	109.50	0	0.00	107.50	1	1,392	0.07%
2021/05/25	10	110.15	0	0.00	112.00	10	1,380	0.72%
2021/05/24	1	113.00	36	111.33	110.00	-35	1,374	-2.55%
2021/05/21	19	109.82	0	0.00	112.50	19	1,347	1.41%
2021/05/20	6	110.17	9.2	109.83	108.50	-3.2	1,321	-0.24%
2021/05/19	13	110.27	65	109.66	107.00	-52	1,289	-4.03%
2021/05/18	0	0.00	104	107.53	115.00	-104	1,248	-8.33%	大賣/鉅額交易
2021/05/17	1	110.00	66	106.75	110.00	-65	1,197	-5.43%
2021/05/14	0	0.00	19	100.09	100.00	-19	1,133	-1.68%
2021/05/13	16	95.74	0	0.00	97.50	16	1,128	1.42%
2021/05/12	31	96.83	7	94.47	95.30	24	1,121	2.14%
2021/05/11	18	101.97	0	0.00	99.50	18	1,110	1.62%
2021/05/10	9.3	109.94	0	0.00	110.50	9.3	1,099	0.85%
2021/05/07	2	109.00	0	0.00	111.00	2	1,106	0.18%
2021/05/06	44	107.31	0	0.00	108.50	44	1,109	3.97%
2021/05/05	18	105.67	1	104.00	104.00	17	1,108	1.53%
2021/05/04	7	111.21	11	111.55	110.50	-4	1,093	-0.37%
2021/05/03	41	120.76	0	0.00	122.50	41	1,073	3.82%
2021/04/29	261	118.83	1	118.00	118.00	260	1,060	24.53%	大買/鉅額交易
2021/04/28	37	118.80	1	117.50	117.50	36	1,059	3.40%
2021/04/27	20	119.63	1	121.00	121.00	19	1,070	1.77%
2021/04/26	69	117.18	1	117.50	117.50	68	1,082	6.28%
2021/04/23	40	116.25	1	117.00	117.00	39	1,137	3.43%
2021/04/22	25	115.30	16	115.31	114.00	9	1,144	0.79%
2021/04/21	6	115.00	2	114.50	114.50	4	1,137	0.35%
2021/04/20	6	115.50	1	115.50	115.00	5	1,142	0.44%
2021/04/19	49	115.27	0	0.00	115.00	49	1,146	4.27%
2021/04/16	0	0.00	8	115.88	116.00	-8	1,160	-0.69%
2021/04/15	14	115.96	10	116.00	116.50	4	1,172	0.34%
2021/04/14	15	113.17	30	114.05	115.00	-15	1,181	-1.27%
2021/04/13	105	114.52	24	114.79	113.00	81	1,194	6.78%	大買/
2021/04/12	0	0.00	46	113.48	113.50	-46	1,191	-3.86%
2021/04/09	4	119.00	24	119.52	121.00	-20	1,168	-1.71%
2021/04/08	189	118.09	34	118.01	119.50	155	1,176	13.17%	大買/鉅額交易
2021/04/07	345	118.07	62	118.21	118.50	283	1,244	22.74%	大買/鉅額交易
2021/04/06	4	116.88	14	116.79	119.00	-10	1,244	-0.80%
2021/04/01	33	116.73	36	116.88	116.50	-3	1,237	-0.24%
2021/03/31	0	0.00	255	121.00	119.00	-255	1,201	-21.23%	大賣/鉅額交易
2021/03/30	63	124.36	33	128.17	131.50	30	1,115	2.69%
2021/03/29	21	124.69	29	124.79	125.50	-8	1,076	-0.74%
2021/03/26	11	126.59	12	126.25	126.50	-1	1,062	-0.09%
2021/03/25	2	123.00	62	123.43	123.00	-60	1,027	-5.84%
2021/03/24	1	120.50	11	121.95	124.50	-10	1,009	-0.99%
2021/03/23	66	120.30	0	0.00	121.00	66	983	6.71%
2021/03/22	15	119.70	91	120.60	120.00	-76	961	-7.90%
2021/03/19	107	118.93	24	117.15	119.00	83	895	9.27%	大買/
2021/03/18	2	109.50	28	110.11	110.00	-26	799	-3.25%
2021/03/17	44	109.64	22	106.91	111.50	22	756	2.91%
2021/03/16	21	103.60	0	0.00	104.00	21	703	2.98%
2021/03/15	3	104.33	12.5	103.65	104.00	-9.5	696	-1.37%
2021/03/12	52	102.10	0	0.00	103.00	52	689	7.54%
2021/03/11	16	98.21	0	0.00	98.30	16	678	2.36%
2021/03/10	7	96.83	0	0.00	97.30	7	681	1.03%
2021/03/09	3	95.93	0	0.00	95.60	3	684	0.44%
2021/03/08	19	97.46	4	97.90	96.70	15	688	2.18%
2021/03/05	2	97.60	0	0.00	97.80	2	686	0.29%
2021/03/04	2	95.70	0	0.00	96.50	2	687	0.29%
2021/03/03	1	95.00	1	94.10	95.10	0	683	0.00%
2021/03/02	0	0.00	28	95.23	94.40	-28	685	-4.08%
2021/02/24	0	0.00	17	96.99	96.10	-17	694	-2.45%
2021/02/23	11	98.25	45	98.26	98.70	-34	709	-4.79%
2021/02/22	8	97.84	0	0.00	97.40	8	712	1.12%
2021/02/18	0	0.00	9	99.18	99.00	-9	707	-1.27%
2021/02/17	20	100.81	9	98.96	99.00	11	705	1.56%
2021/02/05	4	102.00	0	0.00	102.50	4	699	0.57%
2021/02/04	9	102.44	8	101.50	101.50	1	708	0.14%
2021/02/03	19	103.32	0	0.00	102.50	19	707	2.68%
2021/02/02	6	103.83	0	0.00	103.00	6	705	0.85%
2021/02/01	15	102.17	6	101.33	103.00	9	703	1.28%
2021/01/29	8	99.38	3	102.00	99.00	5	695	0.72%
2021/01/28	94	104.33	0	0.00	103.00	94	686	13.69%
2021/01/27	224	105.29	2	107.00	107.00	222	679	32.67%	大買/鉅額交易
2021/01/26	0	0.00	22	103.89	103.00	-22	670	-3.28%
2021/01/25	11	105.36	0	0.00	105.00	11	662	1.66%
2021/01/22	0	0.00	38	104.54	104.00	-38	655	-5.80%
2021/01/21	3	102.50	8	102.88	102.00	-5	645	-0.78%
2021/01/20	21	104.50	175	104.65	102.50	-154	635	-24.25%	大賣/鉅額交易
2021/01/19	0	0.00	42	108.49	108.00	-42	613	-6.85%
2021/01/18	15	107.83	36	110.07	110.00	-21	585	-3.59%
2021/01/15	1	103.00	11	103.45	104.50	-10	524	-1.91%
2021/01/14	4	103.00	8	103.06	103.50	-4	514	-0.78%
2021/01/13	2	102.50	3	102.50	102.00	-1	511	-0.20%
2021/01/12	0	0.00	6	103.25	103.00	-6	504	-1.19%
2021/01/11	11	105.05	15	104.37	105.00	-4	495	-0.81%
2021/01/08	6	103.50	116	102.28	102.00	-110	476	-23.08%	大賣/鉅額交易
2021/01/07	0	0.00	3	101.50	102.00	-3	460	-0.65%
2021/01/06	3	100.07	37	102.74	100.00	-34	447	-7.60%
2021/01/05	0	0.00	7	104.93	104.00	-7	423	-1.65%
2021/01/04	0	0.00	27	106.11	106.50	-27	416	-6.49%
2020/12/31	0	0.00	5	104.90	106.00	-5	401	-1.25%
2020/12/30	2	105.50	18	104.83	105.50	-16	379	-4.21%
2020/12/29	0	0.00	17	98.11	99.80	-17	300	-5.67%
2020/12/28	0	0.00	9	95.93	98.00	-9	278	-3.23%
2020/12/24	2	92.85	0	0.00	93.00	2	266	0.75%
2020/12/16	2	92.80	0	0.00	93.00	2	257	0.78%
2020/12/15	7	90.50	8	90.30	90.00	-1	252	-0.40%
2020/12/14	0	0.00	1	91.60	91.50	-1	250	-0.40%
2020/12/10	0	0.00	1	92.20	91.00	-1	251	-0.40%
2020/12/09	0	0.00	0.4	93.01	93.30	-0.4	249	-0.14%
2020/12/04	0	0.00	9	93.37	92.10	-9	245	-3.66%
2020/12/03	0	0.00	10	92.64	92.70	-10	241	-4.14%
2020/11/25	0	0.00	41	89.94	89.70	-41	231	-17.73%
2020/11/24	0	0.00	15	91.32	90.80	-15	230	-6.52%
2020/11/23	1	93.10	36	93.26	92.80	-35	227	-15.42%
2020/11/20	3	93.60	41	93.40	92.90	-38	216	-17.54%
2020/11/19	0	0.00	127.5	88.66	89.50	-127.5	196	-64.91%	大賣/鉅額交易
2020/11/18	2	87.40	21	87.37	87.20	-19	192	-9.89%
2020/11/17	0	0.00	18	87.33	86.50	-18	195	-9.22%
2020/11/16	0	0.00	29	88.02	87.90	-29	206	-14.06%
2020/11/13	0	0.00	23	88.53	88.00	-23	226	-10.16%
2020/11/12	2	88.80	2	88.30	88.80	0	224	0.00%
2020/11/11	1	83.70	0	0.00	83.70	1	213	0.47%
2020/11/10	4	83.73	8	83.33	83.00	-4	215	-1.86%
2020/11/09	1	83.60	0	0.00	83.60	1	220	0.45%
2020/11/06	4	84.63	0	0.00	84.20	4	220	1.81%
2020/11/04	1	84.00	0	0.00	83.90	1	225	0.44%
2020/11/03	0	0.00	3	82.80	83.20	-3	227	-1.32%
2020/11/02	4	81.98	4	81.90	82.80	0	227	0.00%
2020/10/30	14	81.47	1	81.20	81.20	13	232	5.58%
2020/10/29	7	80.43	2	80.40	80.30	5	235	2.12%
2020/10/28	15	81.63	0	0.00	81.50	15	239	6.26%
2020/10/27	5	81.92	26	81.68	81.70	-21	242	-8.66%
2020/10/26	6	82.72	9	82.58	82.60	-3	244	-1.23%
2020/10/23	2	83.15	29	83.28	83.10	-27	245	-11.00%
2020/10/22	3	83.80	14	83.85	83.50	-11	254	-4.32%
2020/10/21	1	85.60	5	85.48	85.10	-4	277	-1.44%
2020/10/20	0	0.00	10	85.70	85.20	-10	312	-3.20%
2020/10/19	0	0.00	8	87.18	87.20	-8	316	-2.53%
2020/10/16	2	86.95	2	86.90	86.60	0	320	0.00%
2020/10/15	1	87.90	1	87.30	87.90	0	329	0.00%
2020/10/14	3	88.67	2	88.40	88.60	1	345	0.29%
2020/10/13	0	0.00	24	87.67	88.00	-24	383	-6.26%
2020/10/12	0	0.00	2	88.30	88.40	-2	390	-0.51%
2020/10/08	0	0.00	7	88.14	87.50	-7	402	-1.74%
2020/10/06	1	86.00	10	87.09	87.50	-9	444	-2.03%
2020/10/05	1	85.30	3	85.30	85.60	-2	460	-0.43%
2020/09/30	18	85.30	0	0.00	85.40	18	483	3.72%
2020/09/29	6	85.55	0	0.00	85.80	6	508	1.18%
2020/09/28	24	84.45	0	0.00	85.10	24	595	4.03%
2020/09/25	32	82.47	4	82.15	82.60	28	715	3.91%
2020/09/24	18	85.12	20	86.02	84.60	-2	749	-0.27%
2020/09/23	11	87.89	7	88.10	88.00	4	773	0.52%
2020/09/22	3	88.60	7	88.24	88.10	-4	786	-0.51%
2020/09/21	8	89.23	5	89.40	89.00	3	838	0.36%
2020/09/18	9	89.60	23	89.77	89.70	-14	901	-1.55%
2020/09/17	6	90.92	11	90.41	90.20	-5	945	-0.53%
2020/09/16	14	90.80	3	90.57	90.90	11	950	1.16%
2020/09/15	26	90.50	2	90.00	90.30	24	950	2.52%
2020/09/14	13	88.67	21	88.57	88.70	-8	966	-0.83%
2020/09/11	31	89.44	11	88.95	88.40	20	987	2.02%
2020/09/10	16	89.76	1	90.30	89.30	15	987	1.52%
2020/09/09	59	88.79	8	88.75	89.30	51	1,001	5.09%
2020/09/08	7	89.77	0	0.00	89.70	7	1,018	0.69%
2020/09/07	24	90.70	19	90.67	90.00	5	1,031	0.48%
2020/09/04	12	91.26	5	91.70	91.60	7	1,067	0.66%
2020/09/03	16	93.68	13	94.07	93.50	3	1,094	0.27%
2020/09/02	1	94.00	4	93.75	94.00	-3	1,105	-0.27%
2020/09/01	46	93.42	7	93.39	95.00	39	1,119	3.49%
2020/08/31	0	0.00	15	92.77	92.00	-15	1,151	-1.30%
2020/08/28	0	0.00	3	93.40	93.70	-3	1,157	-0.26%
2020/08/27	6	99.37	15	99.63	99.90	-9	1,169	-0.77%
2020/08/26	0	0.00	2	99.25	99.20	-2	1,172	-0.17%
2020/08/25	1	100.00	12	99.81	99.90	-11	1,188	-0.93%
2020/08/24	14	97.91	9	98.21	97.70	5	1,197	0.42%
2020/08/21	39	94.29	1	93.80	94.60	38	1,211	3.14%
2020/08/20	32	93.29	17	93.15	91.20	15	1,228	1.22%
2020/08/19	17	99.93	56	101.46	97.20	-39	1,225	-3.18%
2020/08/18	14	107.00	30	106.80	107.00	-16	1,222	-1.31%
2020/08/17	17	106.74	0	0.00	107.00	17	1,242	1.37%
2020/08/14	2	106.50	16	106.56	106.00	-14	1,273	-1.10%
2020/08/13	14	107.04	4	106.63	107.50	10	1,311	0.76%
2020/08/12	4	103.75	13	103.12	103.00	-9	1,363	-0.66%
2020/08/11	13	102.50	56	103.68	103.50	-43	1,426	-3.01%
2020/08/10	12	105.63	19	105.61	104.00	-7	1,490	-0.47%
2020/08/07	19	106.71	2	106.00	107.50	17	1,586	1.07%
2020/08/05	11	108.64	4	107.50	109.00	7	1,619	0.43%
2020/08/04	9	106.50	19	106.42	107.50	-10	1,631	-0.61%
2020/08/03	50	103.70	13	104.46	105.50	37	1,632	2.27%
2020/07/30	1	102.00	10	101.80	102.50	-9	1,644	-0.55%
2020/07/29	5	99.98	7	101.29	101.50	-2	1,650	-0.12%
2020/07/28	0	0.00	1	100.00	99.80	-1	1,649	-0.06%
2020/07/27	62	99.57	0	0.00	99.90	62	1,648	3.76%
2020/07/24	21	102.60	9	106.94	102.50	12	1,635	0.73%
2020/07/23	12	112.08	16	112.50	112.00	-4	1,605	-0.25%
2020/07/22	4	113.00	11	112.00	112.00	-7	1,602	-0.44%
2020/07/21	107	112.40	3	112.50	112.00	104	1,608	6.46%	大買/鉅額交易
2020/07/20	0	0.00	32	115.75	112.50	-32	1,601	-2.00%
2020/07/17	52	115.64	70	115.31	114.50	-18	1,587	-1.13%
2020/07/16	4	112.50	23	112.30	113.00	-19	1,552	-1.22%
2020/07/15	0	0.00	32	114.08	111.50	-32	1,545	-2.07%
2020/07/14	0	0.00	73	115.01	114.50	-73	1,538	-4.74%
2020/07/13	72	113.11	34	112.12	114.50	38	1,520	2.50%
2020/07/10	27	111.04	6	112.00	111.00	21	1,498	1.40%
2020/07/09	29	112.14	24	113.96	112.00	5	1,484	0.34%
2020/07/08	0	0.00	11	114.09	113.50	-11	1,470	-0.75%
2020/07/07	9	119.33	15	119.67	115.50	-6	1,457	-0.41%
2020/07/06	66	125.74	37	126.05	128.00	29	1,374	2.11%
2020/07/03	2	120.00	14	120.18	116.50	-12	1,255	-0.96%
2020/07/02	24	117.46	31	118.26	119.50	-7	1,224	-0.57%
2020/07/01	23	116.30	9	116.67	116.00	14	1,204	1.16%
2020/06/30	47	118.82	82	120.58	116.00	-35	1,191	-2.94%
2020/06/29	32.6	117.79	76	117.38	118.00	-43.4	1,142	-3.80%
2020/06/24	55	108.66	70	111.77	113.00	-15	1,081	-1.39%
2020/06/23	34	105.63	9	105.50	104.50	25	1,039	2.40%
2020/06/22	29	107.76	0	0.00	106.50	29	1,040	2.79%
2020/06/19	10	109.50	26	108.52	106.50	-16	1,038	-1.54%
2020/06/18	21	107.57	116	107.74	107.50	-95	1,022	-9.29%	大賣/
2020/06/17	0	0.00	2	103.25	103.50	-2	998	-0.20%
2020/06/16	53	104.01	66	104.33	104.00	-13	999	-1.30%
2020/06/15	14	101.36	145	102.87	102.00	-131	992	-13.20%	大賣/鉅額交易
2020/06/12	30	96.50	32	98.78	99.00	-2	977	-0.20%
2020/06/11	226	98.70	0	0.00	98.00	226	966	23.38%	大買/鉅額交易
2020/06/10	85	104.46	0	0.00	102.00	85	931	9.13%
2020/06/09	4	112.00	9	113.39	113.00	-5	907	-0.55%
2020/06/08	0	0.00	26	112.29	111.00	-26	900	-2.89%
2020/06/05	4	114.50	210	113.76	112.50	-206	888	-23.19%	大賣/鉅額交易
2020/06/04	3	109.83	18	109.19	110.50	-15	855	-1.75%
2020/06/03	4	111.50	99	111.66	110.00	-95	850	-11.17%
2020/06/02	37	108.54	8	109.94	110.00	29	834	3.48%
2020/06/01	20	109.50	39	110.01	109.50	-19	828	-2.29%
2020/05/29	78	108.08	0	0.00	107.00	78	811	9.61%
2020/05/28	25	110.12	24	110.21	109.50	1	802	0.12%
2020/05/27	239	109.46	0	0.00	109.00	239	787	30.35%	大買/鉅額交易
2020/05/26	6	114.58	7	115.36	113.00	-1	766	-0.13%
2020/05/25	9	116.28	34	119.59	115.50	-25	756	-3.31%
2020/05/22	5	113.90	6	116.50	119.00	-1	739	-0.14%
2020/05/21	0	0.00	22	115.00	116.00	-22	717	-3.07%
2020/05/20	44	115.16	4	115.00	116.50	40	687	5.82%
2020/05/19	2	114.50	18	115.47	112.00	-16	648	-2.47%
2020/05/18	51	112.79	21	112.05	114.50	30	600	4.99%
2020/05/15	121	100.89	9	107.78	105.00	112	554	20.21%	大買/鉅額交易
2020/05/14	27	98.76	0	0.00	99.20	27	492	5.48%
2020/05/13	4	96.00	1	95.70	96.00	3	398	0.75%
2020/05/12	16	97.00	0	0.00	95.60	16	389	4.11%
2020/05/11	5	93.90	0	0.00	93.90	5	361	1.38%
2020/05/08	3	89.00	0	0.00	89.00	3	347	0.86%
2020/05/07	2	87.30	8	89.00	89.10	-6	340	-1.76%
2020/05/06	3	85.90	0	0.00	85.90	3	324	0.92%
2020/05/05	4	85.10	0	0.00	85.10	4	319	1.25%
2020/04/29	14	84.89	0	0.00	85.00	14	306	4.57%
2020/04/28	16	82.96	20	83.04	82.80	-4	298	-1.34%
2020/04/24	2	82.50	0	0.00	82.30	2	310	0.64%
2020/04/23	13	81.22	25	81.13	80.80	-12	299	-4.00%
2020/04/21	0	0.00	20	80.39	80.60	-20	297	-6.72%
2020/04/20	1	81.30	0	0.00	80.90	1	295	0.34%
2020/04/16	1	81.00	0	0.00	81.00	1	296	0.34%
2020/04/10	3	79.30	0	0.00	80.00	3	285	1.05%
2020/04/07	4	75.80	0	0.00	76.00	4	293	1.36%
2020/04/06	0	0.00	35	74.67	75.40	-35	293	-11.91%
2020/03/31	22	74.09	20	74.30	73.60	2	289	0.69%
2020/03/30	17	71.98	0	0.00	72.50	17	296	5.74%
2020/03/26	17	72.39	0	0.00	71.80	17	289	5.86%
2020/03/24	0	0.00	2	66.30	67.00	-2	282	-0.71%
2020/03/23	8	64.21	1	65.50	64.20	7	281	2.49%
2020/03/20	6	65.17	0	0.00	65.00	6	281	2.13%
2020/03/18	23	65.80	6	65.22	65.40	17	272	6.25%
2020/03/12	0	0.00	2	73.10	73.20	-2	253	-0.79%
2020/03/09	0	0.00	3	78.87	78.10	-3	243	-1.23%
2020/03/05	8	80.50	0	0.00	81.00	8	243	3.29%
2020/03/03	24	80.93	0	0.00	81.20	24	245	9.78%
2020/02/27	2	79.70	0	0.00	79.70	2	244	0.82%
2020/02/26	20	81.97	0	0.00	81.70	20	243	8.22%
2020/02/21	40	82.80	0	0.00	83.00	40	239	16.73%
2020/02/20	0	0.00	5	83.26	82.90	-5	236	-2.11%
2020/02/19	4	83.00	0	0.00	84.10	4	234	1.71%
2020/02/14	6	80.70	0	0.00	80.10	6	199	3.01%
2020/02/12	0	0.00	1	80.50	80.50	-1	198	-0.50%
2020/02/11	20	80.71	0	0.00	80.50	20	198	10.06%
2020/02/07	17	78.72	0	0.00	78.50	17	198	8.55%
2020/02/06	0	0.00	1	77.20	77.50	-1	196	-0.51%
2020/02/05	0	0.00	3	77.00	77.00	-3	196	-1.52%
2020/02/03	5	75.96	8	75.68	75.50	-3	197	-1.52%
2020/01/31	0	0.00	5	81.70	81.10	-5	190	-2.62%
2020/01/08	12	80.64	0	0.00	80.50	12	159	7.52%
2020/01/07	10	80.70	1	80.80	80.70	9	159	5.64%
2020/01/06	0	0.00	7	80.57	80.70	-7	161	-4.33%
2020/01/03	0	0.00	20	81.15	80.50	-20	161	-12.39%
2019/12/31	0	0.00	3	83.00	83.20	-3	152	-1.97%
2019/12/26	0	0.00	2	79.90	80.20	-2	137	-1.45%
2019/12/25	0	0.00	1	80.60	81.20	-1	138	-0.72%
2019/12/18	0	0.00	4	77.28	77.10	-4	169	-2.35%
2019/12/16	0	0.00	24	77.81	77.50	-24	172	-13.88%
2019/12/13	0	0.00	15	78.00	77.50	-15	183	-8.16%
2019/12/12	0	0.00	13	79.13	79.20	-13	186	-6.97%
2019/12/11	4	79.00	1	78.70	78.80	3	189	1.59%
2019/12/10	2	79.40	1	79.10	79.30	1	193	0.52%
2019/12/09	16	79.34	32	79.31	79.40	-16	202	-7.89%
2019/12/06	9	78.49	20	78.40	78.30	-11	204	-5.38%
2019/12/05	10	78.59	0	0.00	78.20	10	205	4.86%
2019/12/04	4	78.50	1	78.90	78.50	3	214	1.40%
2019/11/29	3	79.23	0	0.00	79.10	3	248	1.21%
2019/11/28	2	78.10	0	0.00	78.00	2	267	0.75%
2019/11/26	10	78.28	0	0.00	77.50	10	266	3.75%
2019/11/20	0.4	80.90	0	0.00	75.90	0.4	275	0.13%
2019/11/19	0	0.00	6	75.70	75.40	-6	280	-2.14%
2019/11/14	1	74.80	5	74.80	74.60	-4	289	-1.38%
2019/11/13	2	75.20	17	75.56	75.20	-15	289	-5.18%
2019/11/12	1	75.50	13	75.40	75.50	-12	288	-4.17%
2019/11/11	20	75.84	25	74.94	74.70	-5	287	-1.74%
2019/11/08	1	78.00	11	77.84	77.60	-10	285	-3.51%
2019/11/07	1	79.30	24	79.25	78.40	-23	284	-8.09%
2019/11/06	2	78.30	0	0.00	78.50	2	280	0.71%
2019/11/05	1	77.80	0	0.00	77.80	1	280	0.36%
2019/11/04	1	78.50	0	0.00	78.20	1	280	0.36%
2019/11/01	1	78.00	0	0.00	77.80	1	279	0.36%
2019/10/24	1	78.60	0	0.00	78.60	1	274	0.36%
2019/10/23	0	0.00	5	77.74	77.60	-5	273	-1.83%
2019/10/22	0	0.00	7	77.80	77.80	-7	273	-2.56%
2019/10/18	1	78.10	0	0.00	78.10	1	271	0.37%
2019/10/17	10	78.31	0	0.00	78.10	10	272	3.67%
2019/10/16	0	0.00	2	78.55	78.10	-2	272	-0.73%
2019/10/15	0	0.00	3	78.90	78.60	-3	271	-1.10%
2019/10/14	0	0.00	3	79.47	79.80	-3	269	-1.11%
2019/10/09	1	82.30	0	0.00	81.90	1	267	0.37%
2019/10/08	13	81.75	0	0.00	82.30	13	267	4.86%
2019/10/07	2	81.30	5	81.52	81.30	-3	266	-1.12%
2019/10/03	0	0.00	5	82.66	82.60	-5	265	-1.89%
2019/10/02	3	82.80	0	0.00	82.90	3	263	1.14%
2019/09/27	1	82.10	0	0.00	82.30	1	254	0.39%
2019/09/26	3	82.20	0	0.00	82.20	3	250	1.20%
2019/09/25	0	0.00	12	82.91	82.20	-12	247	-4.84%
2019/09/24	0	0.00	3	83.43	83.10	-3	240	-1.25%
2019/09/23	1	80.70	23	80.61	80.70	-22	215	-10.23%
2019/09/20	0	0.00	47	80.08	80.00	-47	211	-22.17%
2019/09/19	1	80.20	0	0.00	80.80	1	210	0.47%
2019/09/18	14	80.66	2	81.60	80.50	12	207	5.79%
2019/09/17	1	79.10	0	0.00	79.00	1	195	0.51%
2019/09/16	0	0.00	1.6	77.74	77.40	-1.6	193	-0.82%
2019/09/11	5	80.16	0	0.00	80.30	5	185	2.69%
2019/09/09	3	78.07	0	0.00	78.00	3	173	1.73%
2019/09/04	0	0.00	2	78.65	80.00	-2	155	-1.29%
2019/09/03	7	79.14	0	0.00	78.00	7	146	4.78%
2019/08/28	2	73.60	0	0.00	73.40	2	99	2.00%
2019/08/23	0	0.00	2	73.95	73.50	-2	84	-2.37%
2019/08/22	10	73.97	0	0.00	74.10	10	82	12.06%
2019/08/13	1	71.30	0	0.00	71.20	1	72	1.38%
2019/08/07	1	69.60	0	0.00	69.40	1	73	1.37%
2019/08/05	1	69.40	1	70.00	69.10	0	74	0.00%
2019/08/02	0	0.00	2	70.65	70.30	-2	73	-2.72%
2019/08/01	1	71.60	0	0.00	71.50	1	74	1.34%
2019/07/31	5	72.14	1	71.40	72.30	4	75	5.30%
2019/07/30	0	0.00	2	71.80	71.40	-2	76	-2.62%
2019/07/29	0	0.00	1	72.10	72.30	-1	76	-1.30%
2019/07/25	5	72.36	2	71.80	72.20	3	78	3.83%
2019/07/24	1	72.00	1	71.80	72.00	0	79	0.00%
2019/07/23	0	0.00	1	72.50	72.30	-1	80	-1.25%
2019/07/12	1	73.30	0	0.00	73.00	1	78	1.27%
2019/07/11	1	73.00	0	0.00	73.00	1	79	1.25%
2019/07/10	8	73.50	0	0.00	73.50	8	79	10.04%
2019/07/09	0	0.00	3	73.40	73.30	-3	80	-3.74%
2019/07/08	1	73.20	0	0.00	73.10	1	79	1.25%
2019/07/05	1	73.70	0	0.00	73.40	1	81	1.23%
2019/07/03	1	73.30	2	73.25	73.00	-1	84	-1.19%
2019/07/02	5	73.42	0	0.00	73.40	5	86	5.80%
2019/07/01	1	73.50	0	0.00	73.40	1	90	1.11%
2019/06/27	1	72.60	0	0.00	72.60	1	89	1.11%
2019/06/26	1	72.50	0	0.00	72.60	1	90	1.11%
2019/06/25	1	71.80	0	0.00	71.80	1	92	1.08%
2019/06/21	3	72.20	0	0.00	72.40	3	98	3.04%
2019/06/20	1	71.80	0	0.00	72.00	1	100	1.00%
2019/06/19	1	71.60	0	0.00	71.70	1	101	0.99%
2019/06/17	1	72.00	0	0.00	71.90	1	101	0.99%
2019/06/14	1	71.80	0	0.00	71.70	1	100	0.99%
2019/06/13	1	71.40	0	0.00	71.40	1	101	0.99%
2019/06/12	1	70.50	0	0.00	70.70	1	101	0.98%
2019/06/10	1	71.50	0	0.00	71.40	1	102	0.98%
2019/06/06	1	70.30	0	0.00	70.00	1	103	0.97%
2019/06/05	1	70.10	0	0.00	69.90	1	103	0.96%
2019/06/04	1	70.20	0	0.00	69.70	1	105	0.95%
2019/06/03	1	69.80	0	0.00	69.80	1	104	0.95%
2019/05/31	0	0.00	12	71.09	70.80	-12	104	-11.52%
2019/05/30	1	71.60	0	0.00	71.50	1	104	0.96%
2019/05/29	1	71.00	0	0.00	71.30	1	109	0.91%
2019/05/28	59	69.30	26	69.30	69.30	33	111	29.65%
2019/05/27	1	69.20	1	69.30	69.20	0	107	0.00%
2019/05/24	0	0.00	8	69.61	69.60	-8	107	-7.41%
2019/05/23	1	70.10	1	70.30	70.00	0	108	0.00%
2019/05/22	0	0.00	11	70.76	71.00	-11	108	-10.12%
2019/05/21	1	70.70	0	0.00	71.00	1	111	0.90%
2019/05/20	0	0.00	7	70.34	70.30	-7	116	-5.98%
2019/05/17	1	71.30	1	70.80	70.60	0	117	0.00%
2019/05/16	1	72.40	9	72.29	71.70	-8	118	-6.76%
2019/05/15	1	72.80	0	0.00	73.30	1	118	0.84%
2019/05/14	1	72.00	9	71.47	71.50	-8	119	-6.67%
2019/05/13	1	73.00	0	0.00	72.60	1	119	0.84%
2019/05/10	1	74.10	0	0.00	74.10	1	118	0.84%
2019/05/09	1	74.50	2	75.00	74.50	-1	119	-0.84%
2019/05/08	1	76.30	0	0.00	76.90	1	118	0.85%
2019/05/07	1	75.70	0	0.00	75.80	1	117	0.85%
2019/05/06	1	74.30	0	0.00	74.90	1	117	0.85%
2019/05/03	1	75.10	0	0.00	75.50	1	118	0.84%
2019/05/02	1	74.50	0	0.00	74.30	1	118	0.85%
2019/04/30	1	73.30	0	0.00	73.30	1	118	0.84%
2019/04/29	1	73.90	1	74.60	73.40	0	118	0.00%
2019/04/26	2	74.55	0	0.00	74.60	2	119	1.67%
2019/04/25	2	74.70	0	0.00	74.90	2	122	1.64%
2019/04/24	2	75.45	0	0.00	75.30	2	126	1.59%
2019/04/23	3	75.47	0	0.00	75.90	3	129	2.32%
2019/04/22	1	76.80	0	0.00	76.10	1	129	0.77%
2019/04/19	3	77.10	0	0.00	76.80	3	129	2.31%
2019/04/18	1	77.90	0	0.00	77.00	1	129	0.77%
2019/04/17	5	77.74	0	0.00	78.50	5	129	3.87%
2019/04/16	7	76.79	0	0.00	77.30	7	127	5.49%
2019/04/15	1	77.20	0	0.00	76.90	1	129	0.77%
2019/04/12	3	76.57	0	0.00	77.00	3	135	2.21%
2019/04/11	3	77.33	3	77.07	77.00	0	135	0.00%
2019/04/10	0	0.00	2	77.65	77.70	-2	133	-1.50%
2019/04/08	2	77.90	0	0.00	77.80	2	131	1.52%
2019/04/02	2	74.70	0	0.00	74.80	2	126	1.58%
2019/04/01	1	74.10	0	0.00	74.40	1	126	0.79%
2019/03/15	5	72.40	0	0.00	72.30	5	117	4.24%
2019/03/12	0.7	72.80	0	0.00	72.10	0.7	119	0.62%
2019/03/04	5	72.64	0	0.00	72.80	5	136	3.66%
2019/02/27	22	72.28	19	72.34	72.00	3	130	2.29%
2019/02/26	17	72.04	0	0.00	71.70	17	128	13.22%
2019/02/25	13	72.30	0	0.00	72.00	13	127	10.20%
2019/02/22	6	72.35	0	0.00	72.10	6	127	4.71%
2019/02/21	4	72.93	0	0.00	72.30	4	127	3.13%
2019/02/20	2	72.90	0	0.00	73.00	2	128	1.55%
2019/02/19	8	72.99	0	0.00	73.10	8	126	6.32%
2019/02/18	2	71.00	0	0.00	71.30	2	121	1.65%
2019/02/15	4	70.48	0	0.00	70.70	4	119	3.34%
2019/02/14	2	70.30	0	0.00	70.20	2	118	1.68%
2019/01/28	0.1	68.80	0.4	68.80	69.00	-0.3	114	-0.24%
2019/01/25	0.4	71.50	0	0.00	68.80	0.4	114	0.32%
2019/01/24	0.4	71.80	0	0.00	69.10	0.4	114	0.33%
2019/01/22	2	69.35	0	0.00	69.70	2	114	1.75%
2019/01/21	3	70.43	0	0.00	70.40	3	113	2.65%
2019/01/18	1	71.30	0	0.00	70.70	1	113	0.88%
2019/01/17	3	71.17	0	0.00	70.50	3	111	2.68%
2019/01/16	0	0.00	27	70.34	70.50	-27	109	-24.61%
2019/01/15	2	68.00	11	68.08	68.80	-9	105	-8.53%
2019/01/14	0	0.00	1	67.30	67.40	-1	102	-0.98%
2018/12/06	4	70.65	0	0.00	69.60	4	105	3.78%
2018/12/05	37	71.59	0.2	71.60	71.80	36.8	104	35.09%
2018/12/04	5	72.14	0	0.00	71.70	5	103	4.83%
2018/12/03	4	72.50	0	0.00	72.10	4	104	3.84%
2018/11/30	3	71.93	0	0.00	72.00	3	100	2.99%
2018/11/29	1	72.50	0	0.00	72.30	1	99	1.00%
2018/11/28	9	72.81	0	0.00	72.80	9	95	9.41%
2018/11/26	2	68.90	0	0.00	68.80	2	85	2.34%
2018/11/23	0	0.00	2	68.90	68.80	-2	86	-2.32%
2018/11/22	1	69.70	0	0.00	68.80	1	88	1.14%
2018/11/19	9	70.60	0	0.00	70.20	9	88	10.12%
2018/11/16	9	67.73	1	67.50	67.10	8	88	9.07%
2018/11/15	4	68.03	2	68.25	67.80	2	88	2.25%
2018/11/14	3	68.20	2	68.10	67.50	1	89	1.11%
2018/11/13	2	67.75	1	67.90	67.60	1	90	1.10%
2018/11/12	6	68.77	0	0.00	68.80	6	92	6.47%
2018/11/09	2	68.55	1	67.80	67.80	1	93	1.07%
2018/11/08	2	68.70	0	0.00	68.90	2	95	2.10%
2018/11/06	4	68.03	0	0.00	68.00	4	104	3.84%
2018/11/05	0	0.00	1	68.50	68.00	-1	105	-0.95%
2018/11/01	1	67.00	0	0.00	67.00	1	106	0.94%
2018/10/18	8	70.23	0	0.00	70.10	8	111	7.18%
2018/10/12	0	0.00	4	67.38	68.40	-4	125	-3.18%
2018/09/27	4	73.45	0	0.00	73.00	4	164	2.44%
2018/09/21	0.1	74.70	0	0.00	71.90	0.1	173	0.03%
2018/09/19	1.2	73.48	0	0.00	71.20	1.2	176	0.67%
2018/09/18	2	73.45	0	0.00	71.80	2	181	1.10%
2018/09/17	10	73.94	0	0.00	73.80	10	184	5.41%
2018/09/07	10	72.32	0	0.00	71.30	10	241	4.14%
2018/09/06	5	73.14	0	0.00	73.00	5	286	1.75%
2018/09/05	3	73.10	0	0.00	73.00	3	311	0.96%
2018/09/04	4	73.00	0	0.00	73.30	4	318	1.26%
2018/09/03	7	72.64	0	0.00	72.50	7	326	2.14%
2018/08/31	11	72.81	0.5	72.40	72.40	10.5	351	2.98%
2018/08/30	10	72.97	0	0.00	73.30	10	357	2.79%
2018/08/29	15	72.95	0	0.00	73.00	15	368	4.07%
2018/08/28	15	74.62	0	0.00	75.00	15	378	3.96%
2018/08/27	5	74.30	0	0.00	74.40	5	398	1.26%
2018/08/21	1	72.70	0	0.00	74.00	1	439	0.23%
2018/08/14	0	0.00	8.6	75.78	74.30	-8.6	583	-1.48%
2018/08/10	21	79.40	0	0.00	80.00	21	703	2.99%
2018/08/09	11	79.66	0	0.00	79.20	11	805	1.37%
2018/08/08	0	0.00	5	80.30	80.20	-5	822	-0.61%
2018/08/07	5	80.54	0	0.00	81.00	5	837	0.60%
2018/07/11	0	0.00	6	83.27	83.10	-6	1,015	-0.59%
2018/07/10	8	84.69	6	83.38	83.00	2	1,023	0.20%
2018/07/09	0	0.00	7	81.27	82.10	-7	1,030	-0.68%
2018/07/06	0	0.00	7	79.76	80.00	-7	1,048	-0.67%
2018/07/05	0	0.00	8	79.45	79.50	-8	1,083	-0.74%
2018/07/04	0	0.00	8	79.60	79.50	-8	1,104	-0.72%
2018/07/03	0	0.00	7	78.11	78.00	-7	1,152	-0.61%
2018/07/02	0	0.00	5	78.08	78.30	-5	1,229	-0.41%
2018/06/28	0.1	77.60	3	76.77	76.50	-2.9	1,307	-0.23%
2018/06/27	0.5	80.00	0	0.00	77.00	0.5	1,324	0.03%
2018/06/26	0	0.00	11	75.63	75.80	-11	1,369	-0.80%
2018/06/25	1	75.40	0	0.00	75.40	1	1,423	0.07%
2018/06/22	0	0.00	11	74.74	74.50	-11	1,427	-0.77%
2018/06/21	1	74.80	5	74.94	74.90	-4	1,423	-0.28%
2018/06/20	3	73.30	3	73.57	73.80	0	1,418	0.00%
2018/06/19	53.6	76.97	0	0.00	76.20	53.6	1,405	3.81%
2018/06/15	15	78.80	2	82.05	78.80	13	1,395	0.93%
2018/06/14	6	82.52	4	87.60	82.20	2	1,370	0.15%
2018/06/13	0	0.00	4	89.23	91.00	-4	1,324	-0.30%
2018/06/08	0	0.00	10	88.97	88.70	-10	1,288	-0.78%
2018/06/06	0	0.00	8	87.59	89.00	-8	1,259	-0.64%
2018/06/05	0	0.00	75	87.30	86.10	-75	1,249	-6.00%
2018/06/04	0	0.00	3	89.33	89.00	-3	1,239	-0.24%
2018/06/01	0	0.00	13	87.28	87.90	-13	1,218	-1.07%
2018/05/31	6	86.70	6.6	87.79	86.70	-0.6	1,213	-0.05%
2018/05/30	0	0.00	9	86.86	87.70	-9	1,200	-0.75%
2018/05/29	0	0.00	20	87.98	86.30	-20	1,190	-1.68%
2018/05/28	0	0.00	9	88.83	89.40	-9	1,179	-0.76%
2018/05/25	7	86.54	26	85.94	86.60	-19	1,158	-1.64%
2018/05/24	5	84.68	36	85.33	84.50	-31	1,123	-2.76%
2018/05/23	10	85.73	14	85.49	84.10	-4	1,094	-0.37%
2018/05/22	12	89.62	20	89.45	88.20	-8	1,066	-0.75%
2018/05/21	17	91.95	76	95.01	89.50	-59	1,038	-5.68%
2018/05/18	27	95.54	12	96.73	93.90	15	1,002	1.50%
2018/05/17	10	97.86	51	95.76	98.00	-41	920	-4.46%
2018/05/16	6	90.08	79	90.02	91.00	-73	819	-8.91%
2018/05/15	0	0.00	6	90.75	91.00	-6	805	-0.75%
2018/05/14	3	88.27	3	88.83	88.20	0	802	0.00%
2018/05/11	2	87.45	3	87.30	87.60	-1	790	-0.13%
2018/05/10	1	88.30	8	88.85	88.30	-7	782	-0.89%
2018/05/09	2	83.75	0	0.00	84.00	2	761	0.26%
2018/05/08	1	82.70	5	83.50	83.70	-4	758	-0.53%
2018/05/07	1	86.40	0	0.00	85.10	1	760	0.13%
2018/05/04	5	86.38	0	0.00	86.90	5	767	0.65%
2018/05/03	2	86.75	1	87.20	86.20	1	768	0.13%
2018/05/02	2	86.50	54	86.48	87.20	-52	766	-6.79%
2018/04/30	2	87.85	15	87.61	87.60	-13	766	-1.70%
2018/04/27	5	85.00	17	84.87	85.40	-12	760	-1.58%
2018/04/26	137	82.99	1	83.80	83.30	136	756	17.98%	大買/鉅額交易
2018/04/25	25	80.76	0	0.00	80.10	25	775	3.22%
2018/04/24	4	79.65	81	79.17	81.00	-77	773	-9.95%
2018/04/20	8	83.41	0	0.00	84.20	8	791	1.01%
2018/04/19	5	82.60	1	84.90	82.70	4	791	0.51%
2018/04/18	13	81.01	1	81.90	80.50	12	779	1.54%
2018/04/17	52	83.49	0	0.00	79.90	52	773	6.72%
2018/04/16	16	85.61	115	85.16	84.50	-99	759	-13.04%	大賣/
2018/04/13	10	86.64	1	87.00	85.00	9	758	1.19%
2018/04/12	2	89.20	1	91.50	89.20	1	748	0.13%
2018/04/11	49	87.70	8	88.15	94.10	41	733	5.59%
2018/04/10	0	0.00	148	86.37	85.60	-148	704	-21.00%	大賣/鉅額交易
2018/04/09	11	87.80	336	87.96	85.40	-325	699	-46.43%	大賣/鉅額交易
2018/04/03	113	85.80	8	84.56	89.90	105	648	16.20%	大買/鉅額交易
2018/04/02	18	80.49	30	80.49	81.80	-12	569	-2.11%
2018/03/30	46	76.56	0	0.00	75.80	46	487	9.44%
2018/03/29	38	77.46	0	0.00	75.90	38	468	8.11%
2018/03/28	2	74.10	32	70.11	75.30	-30	418	-7.18%
2018/03/27	0	0.00	1	68.80	68.50	-1	361	-0.28%
2018/03/26	0	0.00	6	66.32	67.00	-6	353	-1.70%
2018/03/23	0	0.00	1	65.20	65.70	-1	352	-0.28%
2018/03/21	30	67.19	0	0.00	67.10	30	352	8.52%
2018/03/19	3	68.07	0	0.00	67.80	3	354	0.85%
2018/03/16	24	67.90	0	0.00	67.90	24	357	6.71%
2018/03/14	1	67.50	1	67.00	66.80	0	359	0.00%
2018/03/13	5	67.48	0	0.00	67.50	5	361	1.38%
2018/03/12	0	0.00	1	67.40	67.20	-1	362	-0.28%
2018/03/08	0	0.00	1	66.10	66.20	-1	363	-0.27%
2018/03/06	2	66.50	1	66.50	66.50	1	374	0.27%
2018/03/05	0	0.00	2	66.65	66.50	-2	376	-0.53%
2018/03/02	0	0.00	2	66.35	66.50	-2	378	-0.53%
2018/03/01	33	66.71	2	66.80	66.70	31	379	8.17%
2018/02/27	0	0.00	3	66.73	66.70	-3	380	-0.79%
2018/02/26	0	0.00	8	66.71	66.80	-8	381	-2.10%
2018/02/23	0	0.00	13	66.56	66.40	-13	385	-3.37%
2018/02/22	0	0.00	19	66.07	66.00	-19	388	-4.89%
2018/02/21	0	0.00	6	66.37	66.60	-6	389	-1.54%
2018/02/12	0	0.00	7	64.91	64.50	-7	391	-1.79%
2018/02/09	0	0.00	7	64.97	65.50	-7	395	-1.77%
2018/02/08	0	0.00	8	67.35	67.00	-8	401	-1.99%
2018/02/07	0	0.00	6	68.78	67.70	-6	412	-1.46%
2018/02/06	1	68.20	19	67.63	66.60	-18	446	-4.03%
2018/02/02	0	0.00	2	72.15	72.20	-2	499	-0.40%
2018/01/31	0	0.00	13	72.03	72.60	-13	508	-2.56%
2018/01/30	0	0.00	1	72.20	72.10	-1	505	-0.20%
2018/01/23	2	75.05	6	75.10	74.80	-4	475	-0.84%
2018/01/17	2	73.80	0	0.00	74.10	2	416	0.48%
2018/01/15	2	75.85	0	0.00	75.00	2	412	0.49%
2018/01/12	2	73.70	3.4	73.01	74.30	-1.4	382	-0.37%
2018/01/11	2	72.90	0	0.00	72.40	2	374	0.53%
2018/01/09	3	74.63	0	0.00	73.60	3	373	0.80%
2018/01/08	4	74.63	0	0.00	74.80	4	368	1.09%