迅得 (6438)-中國信託券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
194.0
漲跌
▲3.5
漲幅
+1.84%
成交量
4,714張
產業
上市其他電子類股
367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

迅得 (6438)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託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
2024/10/17	40	191.26	13	193.23	194.00	27	2,822	0.96%
2024/10/16	4	190.75	8	185.38	190.50	-4	2,796	-0.14%
2024/10/15	36	192.78	19	187.89	186.00	17	2,776	0.61%
2024/10/14	37.1	175.61	67	174.17	185.00	-30	2,673	-1.12%
2024/10/11	8	181.69	37	180.17	182.50	-29	2,550	-1.14%
2024/10/09	46	183.53	84.1	184.65	180.50	-38.1	2,500	-1.52%
2024/10/08	117.1	181.77	88	180.60	180.50	29.1	2,354	1.24%	大買/
2024/10/07	25	173.44	5.1	174.02	177.00	19.9	2,125	0.94%
2024/10/04	88.5	162.09	80.3	161.51	161.00	8.2	2,106	0.39%
2024/10/01	92.1	155.08	67.2	159.38	164.00	24.8	2,015	1.23%
2024/09/30	36	148.33	31.1	148.45	149.50	5	1,995	0.25%
2024/09/27	10.1	143.44	3.3	142.52	141.50	6.8	1,906	0.36%
2024/09/26	49.3	147.48	5	144.60	144.00	44.3	1,888	2.35%
2024/09/25	24.2	148.00	6	144.07	149.50	18.2	1,873	0.97%
2024/09/24	6.3	137.67	23.2	137.24	136.00	-16.9	1,773	-0.95%
2024/09/23	14.7	138.23	30	138.43	138.50	-15.3	1,762	-0.87%
2024/09/20	5	131.00	5	131.50	132.00	0	1,696	0.00%
2024/09/19	5	128.80	1.6	129.97	131.00	3.4	1,679	0.20%
2024/09/18	5	132.90	11.7	130.83	129.00	-6.7	1,661	-0.40%
2024/09/16	7	127.36	3	128.00	127.00	4	1,593	0.25%
2024/09/13	3	125.83	0	0.00	126.50	3	1,586	0.19%
2024/09/12	2	126.50	2	126.00	126.00	0	1,582	0.00%
2024/09/11	0	0.00	11.2	122.04	122.00	-11.2	1,565	-0.72%
2024/09/10	2	121.50	0	0.00	119.50	2	1,566	0.13%
2024/09/06	0	119.00	1	119.00	118.50	-1	1,549	-0.06%
2024/09/05	1	118.00	0	0.00	116.00	1	1,549	0.06%
2024/09/04	18.9	118.02	22	116.55	118.00	-3.1	1,548	-0.20%
2024/09/03	17.6	121.65	0.2	123.50	121.50	17.4	1,541	1.13%
2024/09/02	1	123.50	1	123.50	123.00	0	1,540	0.00%
2024/08/30	0	0.00	1	125.00	124.50	-1	1,538	-0.06%
2024/08/29	0	0.00	4	127.50	127.00	-4	1,553	-0.26%
2024/08/28	0.1	126.00	1.3	127.90	126.50	-1.2	1,540	-0.07%
2024/08/27	5.2	126.49	12.6	126.39	126.00	-7.5	1,520	-0.49%
2024/08/26	10.3	125.72	9	123.22	123.00	1.3	1,503	0.08%
2024/08/23	46	118.33	0.1	118.50	120.00	45.9	1,474	3.11%
2024/08/22	2	117.00	0.1	118.00	117.00	1.9	1,466	0.13%
2024/08/16	6	111.00	7	110.79	111.00	-1	1,469	-0.07%
2024/08/15	0	108.00	0	0.00	108.00	0	1,465	0.00%
2024/08/12	0.1	108.50	0	0.00	107.00	0.1	1,500	0.01%
2024/08/08	1	108.50	0	0.00	108.00	1	1,492	0.07%
2024/08/06	0	0.00	4.1	101.26	105.00	-4.1	1,521	-0.27%
2024/08/05	0.2	107.00	2.1	104.64	104.50	-2	1,537	-0.13%
2024/08/02	1	115.00	0	0.00	115.50	1	1,521	0.07%
2024/07/29	2.1	113.10	2	113.00	112.50	0.1	1,531	0.01%
2024/07/26	1.2	114.88	7	114.50	114.50	-5.8	1,527	-0.38%
2024/07/23	0	0.00	0.2	120.00	118.50	-0.2	1,546	-0.01%
2024/07/22	1	124.00	2	118.54	118.00	-1	1,563	-0.07%
2024/07/19	0	0.00	2	126.75	124.00	-2	1,552	-0.13%
2024/07/18	1.1	127.79	8	127.00	127.00	-6.9	1,553	-0.44%
2024/07/17	6	130.75	4	130.25	129.00	2	1,528	0.13%
2024/07/16	3	130.17	5.4	129.65	130.00	-2.4	1,493	-0.16%
2024/07/15	5.1	128.88	4	129.63	129.50	1.1	1,484	0.07%
2024/07/12	0.1	127.50	0	0.00	126.00	0.1	1,487	0.01%
2024/07/11	8	129.81	3.3	129.45	129.00	4.7	1,527	0.31%
2024/07/10	3	127.50	1	127.00	127.00	2	1,546	0.13%
2024/07/09	5	126.90	3.1	126.13	124.50	1.9	1,562	0.12%
2024/07/08	4	128.00	3.1	126.84	128.50	0.9	1,610	0.06%
2024/07/05	10.6	129.18	5.9	128.13	129.00	4.7	1,558	0.30%
2024/07/04	9.9	125.75	12	127.17	129.00	-2.1	1,511	-0.14%
2024/07/03	0	0.00	1	119.50	120.50	-1	1,412	-0.07%
2024/07/02	3	118.00	2.2	117.86	117.50	0.8	1,439	0.06%
2024/07/01	28	118.91	18	121.25	121.50	10	1,625	0.62%
2024/06/28	3	118.00	5	118.20	117.50	-2	1,716	-0.12%
2024/06/27	4	115.75	1	116.00	115.50	3	1,708	0.18%
2024/06/26	1.3	113.81	2	117.75	118.00	-0.7	1,692	-0.04%
2024/06/25	2	110.25	1	110.00	109.50	1	1,663	0.06%
2024/06/24	0	0.00	2	113.00	113.50	-2	1,686	-0.12%
2024/06/21	2	114.00	1	114.00	114.00	1	1,692	0.06%
2024/06/20	0.3	114.50	0	0.00	114.50	0.3	1,703	0.02%
2024/06/19	2.1	114.05	0	0.00	114.00	2.1	1,716	0.12%
2024/06/18	1.2	114.75	6	114.33	115.00	-4.8	1,739	-0.28%
2024/06/17	1	114.50	0	0.00	115.00	1	1,807	0.06%
2024/06/13	0	0.00	1	115.00	115.50	-1	1,918	-0.05%
2024/06/11	0.5	114.00	1	113.50	113.50	-0.5	2,010	-0.02%
2024/06/06	2	113.75	6.1	113.02	113.00	-4.1	2,053	-0.20%
2024/06/05	1	114.50	4	114.75	113.50	-3	2,055	-0.15%
2024/06/04	6	114.26	0	0.00	113.00	6	2,085	0.29%
2024/06/03	0	0.00	2	117.50	118.50	-2	2,090	-0.10%
2024/05/31	2	117.75	1	117.00	117.00	1	2,103	0.05%
2024/05/30	4	117.63	1	118.50	117.00	3	2,122	0.14%
2024/05/28	2.2	119.80	0	0.00	119.50	2.2	2,181	0.10%
2024/05/27	15	119.97	1.2	119.67	119.50	13.8	2,268	0.61%
2024/05/24	1	119.00	1.1	118.09	119.50	-0.1	2,430	0.00%
2024/05/23	2	120.75	2	119.75	119.00	0	2,444	0.00%
2024/05/22	1	123.50	0	0.00	123.50	1	2,488	0.04%
2024/05/17	1	126.00	1	125.50	125.00	0	2,535	0.00%
2024/05/16	2	125.50	2.3	125.72	126.00	-0.3	2,538	-0.01%
2024/05/15	37	123.47	35	123.00	121.00	2	2,509	0.08%
2024/05/14	2	123.00	0	124.50	123.00	2	2,509	0.08%
2024/05/13	1	122.00	2	122.00	122.50	-1	2,513	-0.04%
2024/05/10	1	121.50	3	123.14	121.50	-2	2,503	-0.08%
2024/05/09	3.3	120.59	2.2	117.63	123.00	1.1	2,474	0.05%
2024/05/07	0.1	119.50	6	118.00	119.00	-5.9	2,433	-0.24%
2024/05/06	0.1	121.50	2	120.25	120.00	-1.9	2,423	-0.08%
2024/05/03	0.3	124.00	0	0.00	122.50	0.3	2,412	0.01%
2024/04/30	0	0.00	1	127.50	128.00	-1	2,397	-0.04%
2024/04/29	2	130.00	0	0.00	129.50	2	2,401	0.08%
2024/04/25	1.1	123.95	1	123.50	123.50	0.1	2,357	0.00%
2024/04/24	2	127.50	6	126.00	126.00	-4	2,350	-0.17%
2024/04/23	2	122.00	0	0.00	122.50	2	2,327	0.09%
2024/04/22	1	122.50	5	121.80	120.50	-4	2,321	-0.17%
2024/04/19	1.5	122.64	3	120.50	122.50	-1.6	2,308	-0.07%
2024/04/18	15.5	130.98	16	128.59	129.00	-0.5	2,258	-0.02%
2024/04/17	1	132.50	1	130.00	133.00	0	2,224	0.00%
2024/04/16	21	129.36	30	127.22	125.50	-9	2,171	-0.42%
2024/04/15	13.5	135.03	11	134.55	136.50	2.5	2,096	0.12%
2024/04/12	15.4	136.18	12	135.25	136.00	3.4	2,025	0.17%
2024/04/11	4	128.38	2	128.50	126.50	2	1,920	0.10%
2024/04/10	2.3	129.12	0	0.00	128.00	2.3	1,910	0.12%
2024/04/09	0	0.00	6	132.08	131.50	-6	1,886	-0.32%
2024/04/08	6	132.92	4.1	131.01	131.00	2	1,857	0.10%
2024/04/03	43	133.93	33.1	134.54	135.00	10	1,799	0.55%
2024/04/02	8	131.63	15.6	132.04	135.50	-7.6	1,593	-0.48%
2024/04/01	0.2	124.00	2	123.75	123.50	-1.8	1,439	-0.13%
2024/03/29	0	120.50	1	120.00	120.00	-1	1,420	-0.07%
2024/03/27	4	121.63	0	0.00	123.00	4	1,399	0.29%
2024/03/26	2.2	118.86	0	0.00	118.00	2.2	1,369	0.16%
2024/03/25	4	122.88	3	123.17	120.50	1	1,349	0.07%
2024/03/22	1	122.50	1	123.00	123.00	0	1,337	0.00%
2024/03/21	0	0.00	2	123.50	123.50	-2	1,322	-0.15%
2024/03/20	19.1	124.69	9	123.61	122.50	10.1	1,297	0.78%
2024/03/19	1	123.00	2	120.00	121.50	-1	1,232	-0.08%
2024/03/18	5	115.50	14	114.32	116.00	-9	1,151	-0.78%
2024/03/15	21	112.90	25.2	112.92	112.50	-4.2	1,122	-0.37%
2024/03/14	2.1	106.26	0	0.00	107.00	2.1	1,043	0.20%
2024/03/13	6.2	107.45	0	0.00	106.00	6.2	1,038	0.59%
2024/03/12	1	111.94	1	112.00	111.00	0	1,024	0.00%
2024/03/11	1	112.50	0	0.00	112.50	1	1,015	0.10%
2024/03/08	3.1	114.99	5.5	113.05	112.50	-2.5	1,021	-0.24%
2024/03/07	1	117.00	2	117.75	117.00	-1	1,002	-0.10%
2024/03/06	0.1	118.00	0	0.00	118.50	0.1	979	0.01%
2024/03/05	0	0.00	6	118.08	117.50	-6	996	-0.60%
2024/03/04	8	119.50	1.2	119.07	120.00	6.9	977	0.70%
2024/03/01	0	119.50	1	120.00	120.00	-1	942	-0.10%
2024/02/29	2	117.76	15.4	119.48	120.50	-13.4	912	-1.47%
2024/02/27	5	115.50	6	115.42	115.50	-1	824	-0.12%
2024/02/26	3	110.67	0	0.00	111.50	3	660	0.45%
2024/02/23	23	113.02	17	112.26	112.00	6	647	0.93%
2024/02/22	0	108.00	26.2	109.41	109.00	-26.2	595	-4.40%
2024/02/21	0	0.00	3.2	108.00	108.00	-3.2	570	-0.55%
2024/02/20	30	106.83	11	107.00	107.00	19	560	3.39%
2024/02/19	1	106.00	10	105.00	106.00	-9	547	-1.64%
2024/02/16	0	0.00	2	104.00	104.00	-2	561	-0.36%
2024/02/15	6.2	103.19	0	0.00	103.00	6.2	574	1.07%
2024/02/05	3.2	102.18	0	0.00	102.00	3.2	604	0.52%
2024/02/02	0	0.00	1	104.50	105.00	-1	623	-0.16%
2024/01/30	0	0.00	0.2	105.00	104.00	-0.2	675	-0.03%
2024/01/29	1	104.00	0	0.00	104.50	1	682	0.15%
2024/01/26	0	0.00	1	104.51	103.50	-1	684	-0.15%
2024/01/25	0.1	105.00	0	0.00	105.00	0.1	686	0.01%
2024/01/17	1	102.00	0	102.50	101.50	1	730	0.14%
2024/01/16	0	0.00	88.1	103.02	103.00	-88.1	735	-11.97%
2024/01/15	0	0.00	10	103.50	103.50	-10	766	-1.30%
2024/01/12	1	103.00	0	0.00	102.50	1	826	0.12%
2024/01/10	1	102.50	0	0.00	102.00	1	838	0.12%
2024/01/09	0.1	103.50	0	0.00	102.50	0.1	842	0.01%
2024/01/08	10	104.00	0	0.00	103.00	10	848	1.18%
2024/01/05	0.2	105.00	0	0.00	104.50	0.2	879	0.02%
2024/01/04	0	105.50	0	0.00	104.00	0	923	0.00%
2024/01/03	94	106.56	2.1	105.27	106.00	91.9	947	9.70%
2024/01/02	2	107.00	2	105.00	107.00	0	968	0.00%
2023/12/29	0.1	105.00	0	105.00	104.50	0.1	1,027	0.01%
2023/12/27	6	104.00	0	0.00	104.50	6	1,117	0.54%
2023/12/26	1	103.50	1	103.00	103.00	0	1,131	0.00%
2023/12/22	0	0.00	1	103.50	103.50	-1	1,128	-0.09%
2023/12/21	0	0.00	3	105.00	103.50	-3	1,130	-0.27%
2023/12/20	1	104.00	0	0.00	103.00	1	1,124	0.09%
2023/12/18	0	104.50	0	0.00	103.50	0	1,128	0.00%
2023/12/15	0	105.00	0	0.00	104.50	0	1,129	0.00%
2023/12/14	1	105.00	1	105.50	105.50	0	1,132	0.00%
2023/12/13	0	104.00	0	0.00	104.50	0	1,132	0.00%
2023/12/12	0	104.50	0	0.00	104.00	0	1,137	0.00%
2023/12/11	0	103.50	0	0.00	105.00	0	1,131	0.00%
2023/12/08	3	104.00	2	104.00	103.50	1	1,129	0.09%
2023/12/07	0	105.00	0	0.00	104.00	0	1,119	0.00%
2023/12/05	3	108.50	1	108.00	109.00	2	1,115	0.18%
2023/12/04	1.2	110.42	0.2	110.50	110.00	1	1,141	0.09%
2023/12/01	0	109.00	0	0.00	108.50	0	1,132	0.00%
2023/11/30	2	111.00	0	111.00	109.00	2	1,144	0.17%
2023/11/28	1	107.50	0	0.00	107.50	1	1,175	0.09%
2023/11/27	0	0.00	2	108.50	107.50	-2	1,250	-0.16%
2023/11/24	2	108.00	0	0.00	108.00	2	1,248	0.16%
2023/11/23	0	109.00	0	0.00	108.50	0	1,245	0.00%
2023/11/22	0	0.00	1	109.00	109.00	-1	1,239	-0.08%
2023/11/21	3	108.17	2	108.00	108.00	1	1,230	0.08%
2023/11/20	0.1	108.00	0	0.00	108.50	0.1	1,224	0.01%
2023/11/16	1	108.00	0	0.00	107.50	1	1,212	0.08%
2023/11/15	3	108.83	4	108.75	107.00	-1	1,210	-0.08%
2023/11/14	3	107.33	11	107.95	108.00	-8	1,187	-0.67%
2023/11/13	21	108.81	22	108.05	108.00	-1	1,174	-0.08%
2023/11/10	1	107.50	2	107.00	107.00	-1	1,166	-0.09%
2023/11/09	5	107.00	1.2	106.15	107.00	3.8	1,143	0.33%
2023/11/08	1.1	104.05	0	0.00	104.00	1.1	1,114	0.09%
2023/11/07	4	103.00	5	102.30	102.00	-1	1,133	-0.09%
2023/11/06	2	102.75	0	0.00	103.00	2	1,148	0.17%
2023/11/03	4	100.75	2	100.50	101.00	2	1,147	0.17%
2023/11/02	1	100.50	0	0.00	100.00	1	1,147	0.09%
2023/11/01	1	99.00	0	0.00	99.00	1	1,149	0.09%
2023/10/31	0.3	100.85	0	0.00	99.30	0.3	1,144	0.02%
2023/10/30	0.1	102.50	0	0.00	102.00	0.1	1,154	0.01%
2023/10/27	0	0.00	3	103.50	103.00	-3	1,154	-0.26%
2023/10/26	0	0.00	2.1	106.44	105.00	-2.1	1,172	-0.17%
2023/10/25	4	106.25	1.1	106.09	105.50	2.9	1,164	0.25%
2023/10/24	0	0.00	0	106.00	106.50	0	1,167	0.00%
2023/10/23	2	105.75	0	0.00	105.00	2	1,182	0.17%
2023/10/20	3	107.50	0	0.00	106.50	3	1,163	0.26%
2023/10/19	0.1	102.50	0	0.00	102.00	0.1	1,117	0.01%
2023/10/17	1	104.00	1	103.50	103.50	0	1,120	0.00%
2023/10/16	1	105.50	0	0.00	104.00	1	1,119	0.09%
2023/10/13	5	108.70	3	108.17	107.00	2	1,122	0.18%
2023/10/12	7	108.86	11.2	108.82	108.50	-4.2	1,100	-0.38%
2023/10/11	2.1	107.27	5	107.30	107.00	-3	1,063	-0.28%
2023/10/06	1	108.00	1	107.50	108.00	0	1,041	0.00%
2023/10/05	2	106.50	2	107.25	107.00	0	1,021	0.00%
2023/10/04	9.2	105.74	4	106.00	106.00	5.2	959	0.54%
2023/10/03	20	106.30	5	105.60	105.50	15	924	1.62%
2023/10/02	1	104.00	2	103.50	104.00	-1	884	-0.11%
2023/09/28	2	101.50	2	101.00	101.50	0	893	0.00%
2023/09/26	0.3	100.83	0	0.00	99.80	0.3	1,005	0.03%
2023/09/25	5	101.50	0	0.00	101.00	5	1,017	0.49%
2023/09/18	0	0.00	2	103.50	103.50	-2	1,040	-0.19%
2023/09/13	1	102.00	0	0.00	102.50	1	1,057	0.09%
2023/09/11	0	0.00	1	102.00	101.00	-1	1,082	-0.09%
2023/09/08	3	103.50	0	0.00	102.50	3	1,082	0.28%
2023/09/06	1.1	105.00	7	105.43	104.50	-5.9	1,059	-0.56%
2023/09/05	3	104.67	2	104.50	105.50	1	1,072	0.09%
2023/09/04	3	106.33	0	0.00	106.00	3	1,111	0.27%
2023/09/01	3	105.50	1	105.00	104.50	2	1,162	0.17%
2023/08/31	2	104.75	2	106.75	106.00	0	1,124	0.00%
2023/08/30	0	0.00	1	99.00	99.40	-1	1,060	-0.09%
2023/08/29	0	0.00	1	97.40	97.70	-1	1,099	-0.09%
2023/08/28	0	0.00	1	97.50	97.10	-1	1,119	-0.09%
2023/08/24	0.1	99.00	0	0.00	98.50	0.1	1,218	0.01%
2023/08/23	1	98.90	0	0.00	98.60	1	1,255	0.08%
2023/08/22	1	98.80	0	0.00	98.50	1	1,262	0.08%
2023/08/21	0.4	99.70	4	98.60	99.10	-3.6	1,293	-0.28%
2023/08/18	0.3	100.00	3	100.13	100.00	-2.7	1,298	-0.21%
2023/08/17	4.4	101.21	1	102.00	101.00	3.4	1,299	0.26%
2023/08/16	4.4	102.01	0	0.00	102.00	4.4	1,299	0.33%
2023/08/15	0	0.00	1	99.30	98.90	-1	1,281	-0.08%
2023/08/14	1	98.50	0	0.00	98.50	1	1,285	0.08%
2023/08/11	4	97.68	1	97.90	97.10	3	1,291	0.23%
2023/08/10	2.5	104.60	0	0.00	104.00	2.5	1,261	0.20%
2023/08/04	1	109.50	0	0.00	109.50	1	1,274	0.08%
2023/08/02	2.2	108.09	0.1	108.50	108.00	2.2	1,295	0.17%
2023/08/01	1	110.50	1	111.00	111.00	0	1,330	0.00%
2023/07/31	3	112.83	3.2	113.41	112.50	-0.2	1,353	-0.01%
2023/07/26	2	111.00	0	0.00	109.00	2	1,367	0.15%
2023/07/25	1	114.50	4	114.50	114.00	-3	1,347	-0.22%
2023/07/24	2	111.75	0	0.00	112.00	2	1,337	0.15%
2023/07/18	1	114.00	0	0.00	113.50	1	1,371	0.07%
2023/07/13	0.1	112.27	0	0.00	111.50	0.1	1,400	0.00%
2023/07/12	0	0.00	1	112.50	111.50	-1	1,434	-0.07%
2023/07/11	1	114.00	0	0.00	113.50	1	1,420	0.07%
2023/07/10	0	0.00	1.2	113.96	114.00	-1.2	1,422	-0.08%
2023/07/07	1	112.50	0	0.00	113.00	1	1,419	0.07%
2023/07/04	2	119.75	3.6	121.74	121.00	-1.6	1,376	-0.12%
2023/07/03	0	0.00	2	116.00	117.00	-2	1,298	-0.15%
2023/06/30	0	0.00	2	114.50	115.50	-2	1,314	-0.15%
2023/06/29	1	113.50	1	113.00	113.00	0	1,317	0.00%
2023/06/28	0.2	112.50	3	112.83	112.50	-2.8	1,313	-0.21%
2023/06/27	2	112.25	1	113.00	111.00	1	1,309	0.08%
2023/06/26	0	0.00	1	111.00	111.00	-1	1,299	-0.08%
2023/06/20	0	0.00	2	112.00	112.50	-2	1,281	-0.16%
2023/06/19	2	112.75	0	0.00	112.50	2	1,276	0.16%
2023/06/14	0	0.00	1	115.50	115.00	-1	1,245	-0.08%
2023/06/13	0	0.00	1.8	116.06	115.50	-1.8	1,238	-0.14%
2023/06/12	4	115.13	0.2	115.50	114.00	3.8	1,222	0.31%
2023/06/09	1	117.50	1	115.00	116.00	0	1,207	0.00%
2023/06/08	1.1	118.36	0	0.00	116.00	1.1	1,193	0.09%
2023/06/07	2	117.25	2	117.00	117.00	0	1,144	0.00%
2023/06/02	3	112.67	12	113.04	114.00	-9	1,061	-0.85%
2023/06/01	2.2	108.00	11	108.00	108.50	-8.8	1,027	-0.86%
2023/05/31	1.2	110.57	1	110.00	110.00	0.2	1,015	0.02%
2023/05/30	1	117.00	10	115.00	117.00	-9	989	-0.91%
2023/05/29	0.4	115.00	12	115.83	113.50	-11.6	935	-1.24%
2023/05/25	0	0.00	52	111.29	113.00	-52	889	-5.84%
2023/05/24	1	114.00	1	114.00	114.50	0	857	0.00%
2023/05/19	0	0.00	1	115.50	115.00	-1	849	-0.12%
2023/05/18	0	0.00	10	115.00	115.50	-10	837	-1.19%
2023/05/17	0	0.00	8	116.50	116.50	-8	828	-0.97%
2023/05/16	2	114.25	2	115.50	115.50	0	812	0.00%
2023/05/15	0.3	114.00	1	115.00	114.50	-0.7	806	-0.08%
2023/05/11	3	116.33	36	113.82	113.50	-33	797	-4.14%
2023/05/10	4	116.00	1	117.00	117.50	3	781	0.38%
2023/05/09	9	115.39	5	115.70	115.50	4	774	0.52%
2023/05/08	31	119.73	18	119.92	119.00	13	749	1.73%
2023/05/05	10	118.00	2	120.00	116.00	8	697	1.15%
2023/05/04	1	116.00	1	116.00	116.50	0	684	0.00%
2023/05/03	0	0.00	1.1	116.07	116.50	-1.1	677	-0.16%
2023/05/02	2.1	118.21	2	114.50	117.00	0.1	661	0.01%
2023/04/28	1	112.50	11	112.14	112.00	-10	628	-1.59%
2023/04/27	1	110.50	2	110.25	110.50	-1	621	-0.16%
2023/04/26	35	109.33	0	0.00	110.00	35	617	5.67%
2023/04/21	2	113.50	9	111.22	111.00	-7	585	-1.19%
2023/04/19	0	0.00	1	113.00	113.00	-1	541	-0.18%
2023/04/17	0	0.00	1	109.99	112.00	-1	494	-0.21%
2023/04/14	0	0.00	2	106.49	106.00	-2	461	-0.44%
2023/04/13	9	104.94	0	0.00	105.00	9	457	1.97%
2023/04/12	2	105.50	0	0.00	106.00	2	447	0.45%
2023/04/11	15	107.57	0	0.00	106.50	15	440	3.40%
2023/04/10	0	0.00	1	105.00	107.00	-1	430	-0.23%
2023/04/07	0	0.00	3	105.17	104.50	-3	419	-0.71%
2023/04/06	0	0.00	1	103.50	105.50	-1	408	-0.24%
2023/03/31	9	105.78	4.1	105.72	105.00	4.9	399	1.23%
2023/03/30	11.1	101.10	0	100.00	102.50	11.1	367	3.02%
2023/03/29	0	0.00	1	98.60	98.60	-1	349	-0.29%
2023/03/28	0	0.00	1	98.20	97.80	-1	351	-0.28%
2023/03/24	1	99.50	0	0.00	99.40	1	347	0.29%
2023/03/23	1	99.40	0	0.00	99.50	1	345	0.29%
2023/03/17	0	0.00	1	96.80	97.40	-1	340	-0.29%
2023/03/16	1.1	96.53	0	0.00	96.00	1.1	338	0.31%
2023/03/10	6	97.12	1	98.40	96.80	5	349	1.43%
2023/03/08	3	100.17	3	100.50	100.50	0	338	0.00%
2023/03/07	6	100.92	1	100.00	100.00	5	334	1.49%
2023/03/06	10	101.45	0	0.00	101.50	10	326	3.06%
2023/03/03	4	101.75	46.1	101.31	100.50	-42.1	318	-13.23%
2023/03/02	1	99.00	2	100.25	100.50	-1	310	-0.32%
2023/03/01	1	96.30	0	0.00	97.60	1	292	0.34%
2023/02/22	0	0.00	3	99.00	99.00	-3	282	-1.06%
2023/02/02	0	0.00	1	96.90	97.00	-1	281	-0.36%
2023/02/01	0	0.00	1	91.60	92.60	-1	261	-0.38%
2023/01/31	6	91.80	0	0.00	92.10	6	260	2.30%
2023/01/30	3	91.30	0	0.00	91.60	3	264	1.13%
2023/01/17	3	90.20	0	0.00	90.10	3	268	1.12%
2023/01/16	0	0.00	0.5	90.50	90.20	-0.5	274	-0.19%
2023/01/11	0	0.00	1	91.20	90.20	-1	296	-0.34%
2023/01/10	0.1	90.00	0	0.00	89.80	0.1	299	0.03%
2023/01/04	0	0.00	3	90.00	88.70	-3	337	-0.89%
2023/01/03	0	0.00	3	87.20	86.40	-3	334	-0.90%
2022/12/27	1	87.10	0	0.00	86.50	1	393	0.25%
2022/12/22	1	87.10	0	0.00	86.80	1	412	0.24%
2022/12/20	1.1	88.09	0	0.00	85.20	1.1	428	0.26%
2022/12/13	0	0.00	7	88.00	88.90	-7	453	-1.54%
2022/12/06	2.1	90.10	0	0.00	89.40	2.1	592	0.35%
2022/12/05	0	0.00	2	91.90	91.50	-2	603	-0.33%
2022/12/02	9	89.76	0	0.00	90.00	9	600	1.50%
2022/11/30	0.4	87.40	0	0.00	87.80	0.4	594	0.07%
2022/11/25	0.1	87.20	0	0.00	86.90	0.1	596	0.02%
2022/11/23	0.5	87.00	0	0.00	86.20	0.5	594	0.08%
2022/11/15	1	85.20	1	85.70	84.90	0	597	0.00%
2022/11/14	0.1	83.30	0	0.00	83.10	0.1	596	0.02%
2022/11/10	0	0.00	1	81.40	82.40	-1	589	-0.17%
2022/11/03	0	0.00	0.4	78.20	78.40	-0.4	589	-0.07%
2022/10/27	1	74.30	0	0.00	75.60	1	595	0.17%
2022/10/26	0.1	73.50	0	73.70	73.10	0.1	600	0.02%
2022/10/19	1	80.00	0	0.00	79.40	1	575	0.17%
2022/10/17	0	0.00	1	79.70	81.00	-1	567	-0.18%
2022/10/14	3	82.37	0	0.00	81.80	3	557	0.54%
2022/10/13	0.1	83.00	40	84.25	81.90	-39.9	556	-7.17%
2022/10/06	0	0.00	1	94.00	93.50	-1	565	-0.18%
2022/10/05	1	95.60	4	94.75	92.90	-3	560	-0.53%
2022/10/04	0	0.00	0.3	90.70	93.30	-0.3	540	-0.06%
2022/09/27	1	86.70	0	0.00	87.80	1	542	0.18%
2022/09/26	0.2	88.00	0	0.00	87.20	0.2	542	0.03%
2022/09/23	0	0.00	3	90.83	90.60	-3	546	-0.55%
2022/09/21	2.1	93.48	2	93.10	91.20	0.1	564	0.01%
2022/09/20	2	95.60	2	94.60	94.60	0	566	0.00%
2022/09/19	0	0.00	3	96.53	94.50	-3	566	-0.53%
2022/09/16	18	101.19	13	101.34	99.00	5	547	0.91%
2022/09/15	3	98.97	11	99.61	100.00	-8	515	-1.55%
2022/09/14	27	93.37	4	94.30	94.20	23	471	4.87%
2022/09/12	0	0.00	1.3	93.62	94.40	-1.3	472	-0.28%
2022/09/07	1	87.00	1	87.30	87.10	0	479	0.00%
2022/09/06	40	89.92	0	0.00	88.30	40	488	8.19%
2022/09/01	0	0.00	2	89.70	89.50	-2	520	-0.38%
2022/08/31	2	90.30	0	0.00	91.10	2	528	0.38%
2022/08/29	3	88.77	0	0.00	89.60	3	546	0.55%
2022/08/25	0	0.00	5	91.48	92.40	-5	576	-0.87%
2022/08/22	0	0.00	1	91.80	91.50	-1	620	-0.16%
2022/08/17	5	92.40	0	0.00	92.90	5	619	0.81%
2022/08/12	0	0.00	12	92.00	92.30	-12	620	-1.93%
2022/08/09	0	0.00	2	88.50	88.70	-2	625	-0.32%
2022/08/08	0	0.00	0.1	88.80	88.60	-0.1	630	-0.02%
2022/08/04	0	0.00	2	84.90	87.00	-2	641	-0.31%
2022/08/03	1	87.80	1.1	86.61	86.00	-0.1	640	-0.02%
2022/08/02	1	90.20	0	0.00	88.50	1	639	0.16%
2022/07/29	2	93.35	0	0.00	93.20	2	641	0.31%
2022/07/28	0	0.00	2	91.50	91.20	-2	643	-0.31%
2022/07/26	0	95.00	8	89.46	89.50	-8	644	-1.24%
2022/07/22	1	93.00	0	0.00	92.40	1	643	0.16%
2022/07/21	0.1	94.00	0	0.00	93.90	0.1	653	0.01%
2022/07/19	3	91.20	0	0.00	91.50	3	676	0.44%
2022/07/18	13	92.88	19	93.02	92.30	-6	691	-0.87%
2022/07/15	0	0.00	1	88.50	90.20	-1	677	-0.15%
2022/07/14	0	0.00	1	87.30	88.00	-1	668	-0.15%
2022/07/08	15.1	87.10	0.1	88.00	87.20	15	686	2.19%
2022/07/07	0	0.00	24	85.57	86.00	-24	686	-3.50%
2022/07/06	2	87.50	0	0.00	85.20	2	682	0.29%
2022/07/05	1.1	83.34	1	84.30	84.60	0.1	675	0.01%
2022/06/30	1	84.90	1	86.30	84.10	0	686	0.00%
2022/06/29	1	87.40	0	0.00	87.40	1	685	0.15%
2022/06/28	1	88.70	0	0.00	88.50	1	683	0.15%
2022/06/27	3.1	89.51	0	0.00	90.30	3.1	692	0.45%
2022/06/24	0.1	87.10	0	0.00	86.50	0.1	697	0.01%
2022/06/23	1	86.00	0	0.00	86.70	1	702	0.14%
2022/06/22	16.1	88.02	0	0.00	87.80	16.1	746	2.15%
2022/06/21	4	90.30	3	90.13	90.50	1	773	0.13%
2022/06/20	5	94.49	69	90.11	88.70	-64	797	-8.02%
2022/06/17	1	95.00	1.4	94.91	94.20	-0.4	819	-0.04%
2022/06/16	2	98.80	0.6	99.49	97.00	1.4	981	0.14%
2022/06/15	1	100.00	0	0.00	100.50	1	1,052	0.10%
2022/06/14	2	100.50	0	0.00	101.00	2	1,090	0.18%
2022/06/10	3	105.50	0	0.00	106.00	3	1,100	0.27%
2022/06/06	3	106.33	1	105.50	105.50	2	1,177	0.17%
2022/06/02	4	108.63	0	0.00	108.00	4	1,185	0.34%
2022/06/01	22	114.34	3	114.33	114.50	19	1,184	1.60%
2022/05/31	55	112.80	0	0.00	113.00	55	1,181	4.65%
2022/05/30	0	0.00	11	111.68	113.00	-11	1,210	-0.91%
2022/05/26	10	109.00	0	0.00	108.50	10	1,267	0.79%
2022/05/25	0	0.00	5	107.50	107.50	-5	1,283	-0.39%
2022/05/24	1	107.50	0	0.00	107.50	1	1,301	0.08%
2022/05/20	0.1	109.50	0	0.00	108.00	0.1	1,323	0.00%
2022/05/19	0	0.00	1	107.00	110.00	-1	1,336	-0.07%
2022/05/18	1	110.00	0	0.00	109.00	1	1,344	0.07%
2022/05/17	1	108.50	0	0.00	109.00	1	1,360	0.07%
2022/05/10	2	103.00	2	105.00	107.00	0	1,463	0.00%
2022/05/04	1	107.50	0	0.00	108.00	1	1,643	0.06%
2022/04/27	1	104.50	0.2	106.00	107.00	0.8	2,176	0.04%
2022/04/22	3	110.01	370.5	110.89	110.00	-367.5	2,612	-14.07%	大賣/鉅額交易
2022/04/21	0.1	115.00	0	0.00	114.00	0.1	2,698	0.00%
2022/04/20	45	115.00	0	0.00	114.50	45	2,958	1.52%
2022/04/15	1.2	113.92	10	113.00	114.00	-8.8	3,437	-0.26%
2022/04/13	1	117.50	0	0.00	117.50	1	3,506	0.03%
2022/04/12	1	115.50	3	115.33	116.00	-2	3,543	-0.06%
2022/04/11	4	116.75	1.4	115.50	115.00	2.6	3,580	0.07%
2022/04/08	1	118.50	0	0.00	119.50	1	3,647	0.03%
2022/04/07	1	119.50	1	119.00	117.00	0	3,765	0.00%
2022/04/01	0	0.00	1	121.00	123.00	-1	3,800	-0.03%
2022/03/30	3	125.17	2	125.75	124.50	1	3,788	0.03%
2022/03/29	0	0.00	8	124.31	123.50	-8	3,785	-0.21%
2022/03/28	0	0.00	3	122.00	124.50	-3	3,794	-0.08%
2022/03/25	4.5	126.70	2.3	128.94	123.50	2.3	3,784	0.06%
2022/03/24	12	128.75	12	128.29	130.00	0	3,732	0.00%
2022/03/23	0	0.00	5	127.00	126.50	-5	3,697	-0.14%
2022/03/22	2	129.00	4	127.63	127.50	-2	3,670	-0.05%
2022/03/21	19.1	131.49	29	128.48	127.00	-9.9	3,629	-0.27%
2022/03/18	7.2	125.21	5	123.90	125.00	2.2	3,464	0.06%
2022/03/17	6	121.17	5	121.80	122.00	1	3,388	0.03%
2022/03/15	2	116.50	0	0.00	115.00	2	3,345	0.06%
2022/03/14	3	121.14	1	119.00	119.50	2	3,339	0.06%
2022/03/11	1	121.00	0	0.00	120.50	1	3,328	0.03%
2022/03/10	1	121.00	0	0.00	119.50	1	3,311	0.03%
2022/03/08	1	112.98	3	112.83	112.50	-2	3,313	-0.06%
2022/03/07	3.3	114.96	1	115.50	114.50	2.3	3,306	0.07%
2022/03/03	5	121.70	7	120.50	121.00	-2	3,322	-0.06%
2022/03/02	1	120.00	4	120.63	120.50	-3	3,299	-0.09%
2022/03/01	1	115.00	0	0.00	118.00	1	3,276	0.03%
2022/02/25	1	113.00	1	113.00	113.00	0	3,251	0.00%
2022/02/24	12	113.67	0	0.00	112.50	12	3,274	0.37%
2022/02/22	2	114.24	2	114.25	114.50	0	3,413	0.00%
2022/02/17	1	117.50	8	117.00	118.00	-7	3,496	-0.20%
2022/02/16	10	119.45	0	0.00	117.00	10	3,548	0.28%
2022/02/15	0.1	117.00	0	0.00	116.00	0.1	3,547	0.00%
2022/02/14	4.3	116.17	18	116.47	116.50	-13.7	3,533	-0.39%
2022/02/11	2	118.75	0	0.00	118.50	2	3,540	0.06%
2022/02/10	19.2	124.81	15	122.30	122.00	4.2	3,523	0.12%
2022/02/09	25.3	123.43	1	122.50	122.50	24.3	3,482	0.70%
2022/02/08	11.4	121.95	11	122.82	123.00	0.4	3,456	0.01%
2022/02/07	11	119.45	12	119.17	120.50	-1	3,384	-0.03%
2022/01/26	5.3	114.62	2	115.00	113.50	3.3	3,320	0.10%
2022/01/25	2.1	114.71	2	117.50	113.00	0.1	3,295	0.00%
2022/01/24	1	117.50	5.2	117.21	119.00	-4.2	3,260	-0.13%
2022/01/21	6	122.42	7	120.93	118.00	-1	3,211	-0.03%
2022/01/20	42.3	127.11	38	127.75	127.00	4.3	3,116	0.14%
2022/01/19	14	123.11	10	124.20	124.00	4	2,779	0.14%
2022/01/18	16	124.78	35	124.94	124.00	-19	2,688	-0.71%
2022/01/17	48	123.65	51.3	122.14	123.00	-3.2	2,488	-0.13%
2022/01/14	4.1	115.35	16.3	115.85	115.50	-12.2	2,303	-0.53%
2022/01/13	34.3	119.88	33.2	120.91	118.50	1.1	2,211	0.05%
2022/01/12	62.2	124.89	72	125.18	126.50	-9.9	1,954	-0.50%
2022/01/11	238	118.91	63	118.31	117.00	175	1,660	10.54%	大買/鉅額交易
2022/01/10	519	114.15	17	114.24	115.50	502	1,502	33.40%	大買/鉅額交易
2022/01/07	6	110.92	1	113.50	110.50	5	1,477	0.34%
2022/01/06	3	117.83	5	117.50	116.00	-2	1,434	-0.14%
2022/01/05	5.1	117.09	9	116.17	116.50	-4	1,404	-0.28%
2022/01/04	0.1	116.25	11	116.18	118.50	-10.9	1,364	-0.80%
2022/01/03	10	119.05	20	117.53	115.50	-10	1,326	-0.75%
2021/12/30	12	116.46	14.1	116.27	115.50	-2.1	1,250	-0.17%
2021/12/29	5	113.30	2	113.50	113.00	3	1,131	0.27%
2021/12/28	0	0.00	1	109.50	108.50	-1	1,079	-0.09%
2021/12/23	1	109.50	0	0.00	108.50	1	1,103	0.09%
2021/12/22	0	0.00	15	107.50	109.50	-15	1,096	-1.37%
2021/12/17	15	104.50	0	0.00	103.50	15	1,127	1.33%
2021/12/16	2	106.00	0	0.00	106.00	2	1,128	0.18%
2021/12/15	0	0.00	1	103.50	105.00	-1	1,130	-0.09%
2021/12/14	1	105.00	2	104.00	104.00	-1	1,131	-0.09%
2021/12/10	2	106.75	4	106.50	106.50	-2	1,124	-0.18%
2021/12/09	2	108.00	0	0.00	107.50	2	1,127	0.18%
2021/12/08	1	110.00	10	109.05	110.00	-9	1,124	-0.80%
2021/12/07	2	110.50	2	110.50	110.00	0	1,116	0.00%
2021/12/06	1	113.00	0	0.00	112.50	1	1,111	0.09%
2021/12/03	1	113.00	0	0.00	113.50	1	1,138	0.09%
2021/12/02	16.1	115.62	3	118.00	112.50	13.1	1,148	1.14%
2021/12/01	10	114.50	1	114.00	115.00	9	1,114	0.81%
2021/11/30	0	0.00	1	113.50	113.00	-1	1,135	-0.09%
2021/11/29	7	106.29	4	108.63	109.00	3	1,117	0.27%
2021/11/26	1	110.00	10	112.00	111.00	-9	1,118	-0.80%
2021/11/25	1	113.50	0	0.00	112.00	1	1,113	0.09%
2021/11/23	17	115.59	6.6	114.03	113.50	10.4	1,115	0.93%
2021/11/22	20	118.48	11	119.91	119.00	9	1,105	0.81%
2021/11/19	1	117.00	7	116.14	116.00	-6	1,039	-0.58%
2021/11/18	2	111.25	1	113.00	112.50	1	1,031	0.10%
2021/11/17	4	113.63	0	0.00	113.00	4	1,067	0.37%
2021/11/16	10	115.80	29	114.12	116.00	-19	1,146	-1.66%
2021/11/15	18	113.97	57.2	112.43	113.50	-39.2	1,211	-3.24%
2021/11/12	0	105.50	12	105.92	105.00	-12	1,215	-0.98%
2021/11/11	1.1	103.09	1	104.00	102.50	0.1	1,231	0.01%
2021/11/10	10.3	106.22	0	0.00	103.50	10.3	1,281	0.80%
2021/11/09	0	0.00	5	100.60	102.00	-5	1,329	-0.38%
2021/11/08	3	101.50	0	0.00	100.50	3	1,463	0.21%
2021/11/05	0	0.00	4	100.50	102.00	-4	1,628	-0.25%
2021/11/04	1	100.00	3.1	100.02	100.00	-2.1	1,740	-0.12%
2021/11/03	40	100.81	0	0.00	100.50	40	1,874	2.13%
2021/11/02	1.1	99.62	0	0.00	99.80	1.1	1,928	0.05%
2021/10/28	1	99.70	0	0.00	99.70	1	2,037	0.05%
2021/10/27	1	99.60	0	0.00	100.50	1	2,039	0.05%
2021/10/25	1	98.90	0	0.00	99.40	1	2,044	0.05%
2021/10/22	2	99.10	0	0.00	99.80	2	2,064	0.10%
2021/10/21	10	99.40	0	0.00	101.00	10	2,095	0.48%
2021/10/14	2	93.65	0	95.80	94.50	2	2,132	0.09%
2021/10/13	0	0.00	0	97.11	94.70	0	2,141	0.00%
2021/10/05	1	98.90	0	0.00	98.80	1	2,269	0.04%
2021/10/04	0	0.00	1	97.00	97.20	-1	2,300	-0.04%
2021/10/01	1	97.40	0	0.00	96.90	1	2,306	0.04%
2021/09/28	1	103.00	1	104.50	103.00	0	2,486	0.00%
2021/09/27	4	105.99	6	105.42	106.00	-2	2,481	-0.08%
2021/09/23	1	101.00	0	100.50	101.00	1	2,456	0.04%
2021/09/22	5	98.90	0	0.00	98.20	5	2,463	0.20%
2021/09/16	0	0.00	0	100.00	99.80	0	2,465	0.00%
2021/09/15	0	0.00	3	100.00	99.80	-3	2,465	-0.12%
2021/09/14	0	0.00	0	100.71	100.50	0	2,471	0.00%
2021/09/13	1	101.50	0	102.00	101.50	1	2,468	0.04%
2021/09/10	7	102.00	0	0.00	103.00	7	2,470	0.28%
2021/09/08	14	103.29	1	104.50	100.50	13	2,490	0.52%
2021/09/07	1	103.50	1	105.00	104.00	0	2,463	0.00%
2021/09/06	3	106.50	2	108.25	106.00	1	2,450	0.04%
2021/09/03	6	110.92	42	110.56	110.00	-36	2,435	-1.48%
2021/09/02	3	113.00	5	113.20	113.00	-2	2,406	-0.08%
2021/09/01	0	0.00	8	114.13	116.00	-8	2,394	-0.33%
2021/08/31	1	111.00	0	0.00	111.50	1	2,371	0.04%
2021/08/30	32	113.50	2	113.50	114.00	30	2,371	1.26%
2021/08/27	1	112.50	7	112.64	112.50	-6	2,377	-0.25%
2021/08/26	11	114.09	11.4	113.18	113.00	-0.4	2,381	-0.02%
2021/08/25	6	116.00	8	116.38	116.50	-2	2,361	-0.08%
2021/08/24	14	117.39	13	116.23	115.50	1	2,341	0.04%
2021/08/23	16	116.53	9	116.83	117.50	7	2,291	0.31%
2021/08/20	10.1	113.56	2	115.75	114.50	8.1	2,234	0.36%
2021/08/19	17.2	116.05	9.1	115.72	114.00	8.1	2,112	0.39%
2021/08/18	0	0.00	3	110.50	114.00	-3	1,987	-0.15%
2021/08/17	8	106.88	9	106.67	104.50	-1	1,924	-0.05%
2021/08/16	9	109.22	5	108.40	110.50	4	1,896	0.21%
2021/08/13	19	108.92	18.1	109.05	106.50	0.9	1,845	0.05%
2021/08/12	31.1	117.91	18.2	116.25	114.50	12.9	1,777	0.73%
2021/08/11	21.3	119.79	12.1	118.91	119.50	9.2	1,650	0.56%
2021/08/10	5.1	118.47	13	117.88	122.00	-7.9	1,497	-0.53%
2021/08/09	11	118.14	16.1	117.84	117.50	-5.1	1,406	-0.36%
2021/08/06	2.5	116.88	3	115.67	115.00	-0.5	1,287	-0.04%
2021/08/05	11	114.36	0	0.00	114.50	11	1,258	0.87%
2021/08/04	10	112.00	11	113.91	114.50	-1	1,277	-0.08%
2021/08/03	1	112.06	2	114.00	110.50	-1	1,259	-0.08%
2021/07/30	0	0.00	2	106.00	106.50	-2	1,227	-0.16%
2021/07/29	0	0.00	1	104.50	106.50	-1	1,230	-0.08%
2021/07/28	1	103.50	0	0.00	104.50	1	1,234	0.08%
2021/07/27	4	115.25	12	112.25	110.00	-8	1,239	-0.65%
2021/07/26	10	110.00	0	0.00	111.50	10	1,231	0.81%
2021/07/22	1.1	106.95	0	0.00	106.50	1.1	1,241	0.09%
2021/07/21	2	106.00	3	107.00	105.00	-1	1,284	-0.08%
2021/07/20	0	108.00	0	0.00	108.00	0	1,350	0.00%
2021/07/19	2	110.25	0	0.00	110.50	2	1,354	0.15%
2021/07/15	4	112.63	4	114.75	114.00	0	1,360	0.00%
2021/07/13	1.1	109.09	3	112.50	108.50	-1.9	1,356	-0.14%
2021/07/12	8	111.69	1	112.00	112.50	7	1,391	0.50%
2021/07/09	2	113.76	5	114.70	114.50	-3	1,492	-0.20%
2021/07/08	2	115.00	7	114.50	114.50	-5	1,512	-0.33%
2021/07/07	0	0.00	1	115.00	115.00	-1	1,576	-0.06%
2021/07/06	17	114.88	9	115.11	114.00	8	1,626	0.49%
2021/07/05	1.1	106.09	6	109.25	111.50	-4.9	1,555	-0.31%
2021/07/01	1	100.00	1.3	100.00	100.00	-0.3	1,693	-0.02%
2021/06/30	0	0.00	1	104.50	101.50	-1	1,714	-0.06%
2021/06/29	0	0.00	2	103.50	103.50	-2	1,742	-0.11%
2021/06/25	0	0.00	2	102.00	101.00	-2	1,816	-0.11%
2021/06/24	3	100.00	5	100.50	101.00	-2	1,818	-0.11%
2021/06/23	6	100.00	1	101.50	101.00	5	1,822	0.27%
2021/06/22	10	99.97	1	100.00	99.60	9	1,817	0.50%
2021/06/21	9	99.78	0	0.00	100.00	9	1,825	0.49%
2021/06/17	2	98.95	3.1	101.48	102.50	-1.1	1,835	-0.06%
2021/06/16	10	98.20	6	98.67	97.80	4	1,835	0.22%
2021/06/11	0	0.00	1	98.50	97.80	-1	1,900	-0.05%
2021/06/10	5	98.10	0	0.00	97.40	5	1,901	0.26%
2021/06/09	0	0.00	1	96.50	97.00	-1	1,913	-0.05%
2021/06/08	1	96.50	0	0.00	96.30	1	1,938	0.05%
2021/06/07	6	95.08	0	0.00	96.30	6	1,959	0.31%
2021/06/03	1.1	98.22	0	0.00	98.60	1.1	1,997	0.05%
2021/06/02	6	94.87	5	94.60	95.00	1	1,991	0.05%
2021/06/01	2	96.75	0	0.00	95.90	2	1,996	0.10%
2021/05/31	6	92.50	10	92.50	94.00	-4	1,987	-0.20%
2021/05/28	10	92.77	0	0.00	92.40	10	1,997	0.50%
2021/05/27	10	91.64	0	0.00	91.90	10	2,014	0.50%
2021/05/26	10	92.29	0	0.00	91.80	10	2,093	0.48%
2021/05/25	20	92.04	0	0.00	92.20	20	2,110	0.95%
2021/05/24	0	0.00	1	89.00	89.40	-1	2,129	-0.05%
2021/05/21	4	87.90	0	0.00	89.10	4	2,179	0.18%
2021/05/20	10	86.75	0	0.00	87.30	10	2,195	0.46%
2021/05/19	4	85.50	0	0.00	86.70	4	2,216	0.18%
2021/05/18	20	87.18	1	88.00	88.30	19	2,235	0.85%
2021/05/14	2	88.80	0	0.00	86.90	2	2,203	0.09%
2021/05/13	0	0.00	2.1	86.69	86.40	-2.1	2,191	-0.10%
2021/05/12	21	92.15	1.5	90.23	87.00	19.5	2,169	0.90%
2021/05/11	1.1	97.82	0.1	98.50	94.70	1	2,145	0.05%
2021/05/10	0.2	101.00	0	0.00	100.00	0.2	2,147	0.01%
2021/05/06	1.3	100.85	0	0.00	102.00	1.3	2,139	0.06%
2021/05/05	0	0.00	3	104.83	102.00	-3	2,146	-0.14%
2021/05/04	0	0.00	3.1	100.53	105.00	-3.1	2,165	-0.14%
2021/05/03	0	0.00	16	108.76	106.00	-16	2,165	-0.74%
2021/04/29	1	112.50	5.4	112.02	112.50	-4.4	2,221	-0.20%
2021/04/28	6	114.50	0	0.00	113.00	6	2,283	0.26%
2021/04/27	4	114.88	2	115.50	115.50	2	2,380	0.08%
2021/04/26	16.3	117.89	2.2	119.89	121.00	14	2,418	0.58%
2021/04/23	1	111.00	0.2	111.01	110.00	0.8	2,373	0.03%
2021/04/22	2	107.50	1	113.50	107.50	1	2,374	0.04%
2021/04/21	28	113.04	1	112.00	114.00	27	2,360	1.14%
2021/04/20	36.4	112.88	4	111.00	114.00	32.4	2,364	1.37%
2021/04/19	2.1	110.15	0	0.00	110.00	2.1	2,352	0.09%
2021/04/16	6	119.26	9	117.61	116.00	-3	2,332	-0.13%
2021/04/14	7	122.14	31	121.37	122.50	-24	2,287	-1.05%
2021/04/13	9	121.11	4	120.25	120.00	5	2,202	0.23%
2021/04/12	3	121.00	1.1	121.96	122.00	1.9	2,161	0.09%
2021/04/09	6.3	120.32	10.2	119.07	118.00	-3.9	2,115	-0.18%
2021/04/08	7.3	114.79	2	116.25	116.00	5.3	2,042	0.26%
2021/04/07	17.2	116.58	9	113.67	115.00	8.2	2,006	0.41%
2021/04/06	12	108.00	2.5	109.96	112.00	9.5	1,862	0.51%
2021/04/01	12	101.08	3	101.50	102.00	9	1,818	0.49%
2021/03/31	2	100.35	6.2	100.11	99.70	-4.2	1,812	-0.23%
2021/03/30	9.1	100.11	22	99.37	98.80	-12.9	1,781	-0.72%
2021/03/29	12	94.53	12	97.00	96.80	0	1,726	0.00%
2021/03/26	10	94.00	1	92.70	93.60	9	1,722	0.52%
2021/03/23	20.2	92.81	0	0.00	92.40	20.2	1,796	1.12%
2021/03/22	11	96.09	1	95.80	93.80	10	1,808	0.55%
2021/03/19	3	96.93	12	96.85	96.60	-9	1,841	-0.49%
2021/03/18	1	96.90	0	0.00	96.80	1	1,891	0.05%
2021/03/17	25	97.20	16	98.52	95.40	9	2,242	0.40%
2021/03/16	0	0.00	1	97.30	95.40	-1	2,427	-0.04%
2021/03/12	1	94.10	0	0.00	95.00	1	2,430	0.04%
2021/03/11	5	93.96	12	95.14	95.00	-7	2,434	-0.29%
2021/03/10	25	94.36	21	93.70	93.70	4	2,423	0.17%
2021/03/09	18	91.48	17	93.17	93.40	1	2,423	0.04%
2021/03/05	20	91.23	0	0.00	92.00	20	2,499	0.80%
2021/03/03	5	88.88	5	89.90	89.40	0	2,501	0.00%
2021/03/02	0	0.00	8	90.30	89.20	-8	2,501	-0.32%
2021/02/26	1	88.70	11	91.25	91.60	-10	2,497	-0.40%
2021/02/25	33	93.36	21	95.52	91.00	12	2,506	0.48%
2021/02/24	7	91.31	1	91.20	90.10	6	2,444	0.25%
2021/02/23	1	91.20	1	92.20	91.90	0	2,443	0.00%
2021/02/22	0	0.00	20	90.85	92.00	-20	2,431	-0.82%
2021/02/19	0	0.00	10	88.60	88.80	-10	2,393	-0.42%
2021/02/18	0	0.00	1	87.20	87.90	-1	2,407	-0.04%
2021/02/17	1	86.10	20	86.63	87.00	-19	2,426	-0.78%
2021/02/04	0	0.00	0	83.50	82.80	0	2,494	0.00%
2021/02/03	0	0.00	37.5	83.84	83.50	-37.5	2,748	-1.36%
2021/02/01	12	83.80	16	85.22	83.30	-4	2,807	-0.14%
2021/01/29	0	0.00	22	84.61	83.10	-22	2,821	-0.78%
2021/01/28	6	83.78	0	0.00	83.00	6	2,806	0.21%
2021/01/27	8	82.98	15	84.09	83.90	-7	2,819	-0.25%
2021/01/26	0	0.00	1	83.70	83.10	-1	2,818	-0.04%
2021/01/25	19	84.31	0	0.00	84.00	19	2,840	0.67%
2021/01/22	1	86.60	1	86.40	86.60	0	3,000	0.00%
2021/01/21	14	88.53	13	90.05	87.40	1	3,007	0.03%
2021/01/20	12.1	88.23	25	88.49	86.80	-12.9	2,966	-0.44%
2021/01/19	30	90.23	32	91.37	87.00	-2	3,024	-0.07%
2021/01/18	1	87.60	96	87.17	88.80	-95	2,938	-3.23%
2021/01/15	23	83.33	19	84.72	82.40	4	2,898	0.14%
2021/01/14	1	82.90	2.1	83.14	82.80	-1.1	2,977	-0.04%
2021/01/13	15	83.17	7	83.33	83.00	8	3,355	0.24%
2021/01/12	2	82.25	0	0.00	81.30	2	3,477	0.06%
2021/01/11	2	83.85	0.2	83.80	83.50	1.8	3,462	0.05%
2021/01/08	3	84.93	2	84.00	83.60	1	3,456	0.03%
2021/01/07	0	0.00	3	82.67	83.30	-3	3,433	-0.09%
2021/01/06	0	0.00	20	82.88	82.40	-20	3,420	-0.58%
2021/01/05	2	82.00	0	0.00	81.80	2	3,385	0.06%
2021/01/04	1	83.80	13	82.89	82.80	-12	3,379	-0.36%
2020/12/31	20	81.00	2	80.65	81.00	18	3,374	0.53%
2020/12/30	0	0.00	1	79.70	79.60	-1	3,370	-0.03%
2020/12/28	3	80.50	2	79.80	80.00	1	3,361	0.03%
2020/12/25	3	80.07	8	81.10	80.50	-5	3,349	-0.15%
2020/12/24	1	78.70	0	0.00	78.70	1	3,326	0.03%
2020/12/22	0	0.00	4	78.58	77.80	-4	3,322	-0.12%
2020/12/17	13	80.07	1	79.70	79.70	12	3,288	0.36%
2020/12/16	1	82.00	0	0.00	82.00	1	3,234	0.03%
2020/12/15	1	85.00	1	84.20	82.00	0	3,209	0.00%
2020/12/14	12	86.65	38	86.28	86.70	-26	3,161	-0.82%
2020/12/11	101	89.16	41	90.44	83.60	60	3,099	1.94%	大買/
2020/12/10	12	86.23	36	89.33	89.40	-24	2,732	-0.88%
2020/12/09	0	0.00	10	81.70	81.30	-10	2,497	-0.40%
2020/12/08	10	80.00	0	0.00	79.80	10	2,477	0.40%
2020/12/07	0.1	79.40	4	79.35	79.20	-3.9	2,475	-0.16%
2020/12/04	0	0.00	2	81.00	80.80	-2	2,460	-0.08%
2020/12/03	50	82.51	10	81.95	81.90	40	2,450	1.63%
2020/12/02	51.2	82.98	26	82.53	82.40	25.2	2,440	1.03%
2020/12/01	69	82.46	73	83.80	83.60	-4	2,391	-0.17%
2020/11/30	0	0.00	1	80.30	79.90	-1	2,332	-0.04%
2020/11/27	3	79.80	1	80.00	79.70	2	2,349	0.09%
2020/11/25	0	0.00	4	79.63	80.00	-4	2,413	-0.17%
2020/11/24	3	79.60	1	79.40	79.40	2	2,451	0.08%
2020/11/20	1	81.40	4	82.00	81.90	-3	2,600	-0.12%
2020/11/19	1	80.60	0	0.00	80.60	1	2,660	0.04%
2020/11/18	0	0.00	2	81.50	80.60	-2	2,846	-0.07%
2020/11/17	4	82.40	3	83.00	81.30	1	2,958	0.03%
2020/11/16	6	82.15	1	81.90	82.10	5	3,156	0.16%
2020/11/13	0	0.00	44	81.82	81.40	-44	3,305	-1.33%
2020/11/12	93	80.52	50	80.41	79.00	43	3,283	1.31%
2020/11/11	58	82.12	121	82.82	80.40	-63	3,232	-1.95%	大賣/
2020/11/10	53	79.02	44	79.14	79.10	9	3,024	0.30%
2020/11/09	58	79.50	6	79.87	81.30	52	3,002	1.73%
2020/11/06	21	78.74	46	78.99	78.80	-25	2,970	-0.84%
2020/11/03	3	77.83	3	78.00	77.60	0	2,912	0.00%
2020/11/02	2	78.50	2	77.60	77.60	0	2,926	0.00%
2020/10/30	108	82.02	73	80.79	79.10	35	3,022	1.16%	大買/
2020/10/29	8	78.71	10	80.00	80.00	-2	2,839	-0.07%
2020/10/28	5	80.16	36	80.02	79.90	-31	2,808	-1.10%
2020/10/27	51	80.57	58	80.79	79.60	-7	2,771	-0.25%
2020/10/26	7	79.64	10	79.05	79.10	-3	2,631	-0.11%
2020/10/23	21	79.67	4	79.53	79.50	17	2,610	0.65%
2020/10/22	54	79.54	13	78.66	79.40	41	2,577	1.59%
2020/10/21	82	79.75	71	80.75	78.20	11	2,478	0.44%
2020/10/20	125	77.81	21	77.33	78.20	104	2,116	4.91%	大買/鉅額交易
2020/10/13	0	0.00	2	70.85	72.10	-2	2,074	-0.10%
2020/10/12	1	71.30	0	0.00	70.90	1	2,084	0.05%
2020/10/08	1	73.00	0	0.00	72.50	1	2,154	0.05%
2020/09/29	0	0.00	5	66.80	66.30	-5	2,431	-0.21%
2020/09/16	0	0.00	2	71.80	71.00	-2	2,707	-0.07%
2020/09/15	1	71.30	0	0.00	71.30	1	2,703	0.04%
2020/09/14	1	71.10	0	0.00	70.90	1	2,702	0.04%
2020/09/07	6	72.60	8	72.20	69.90	-2	2,692	-0.07%
2020/09/01	0	0.00	2	72.70	71.60	-2	2,717	-0.07%
2020/08/31	4	72.98	4	72.83	72.80	0	2,706	0.00%
2020/08/28	12	76.67	5	76.94	76.10	7	2,655	0.26%
2020/08/27	18	80.27	10	79.15	78.30	8	2,618	0.31%
2020/08/26	6	78.87	22	79.65	78.20	-16	2,522	-0.63%
2020/08/25	2	78.95	1	78.00	78.60	1	2,452	0.04%
2020/08/24	49	79.27	24	80.11	79.50	25	2,386	1.05%
2020/08/21	1	71.40	30	74.62	75.10	-29	2,204	-1.32%
2020/08/20	31	74.68	11	73.16	68.30	20	2,101	0.95%
2020/08/19	1	72.40	3	74.53	75.30	-2	1,871	-0.11%
2020/08/18	0	0.00	2	67.30	68.50	-2	1,683	-0.12%
2020/08/17	1	67.10	0	0.00	68.30	1	1,675	0.06%
2020/08/14	2	67.60	0	0.00	67.60	2	1,666	0.12%
2020/08/13	0	0.00	1	64.10	63.90	-1	1,621	-0.06%
2020/08/11	0	0.00	1	64.50	64.90	-1	1,627	-0.06%
2020/08/06	1	66.90	1	67.20	66.90	0	1,656	0.00%
2020/08/05	1	69.40	0	0.00	69.10	1	1,636	0.06%
2020/07/28	1	65.60	0	0.00	65.50	1	1,589	0.06%
2020/07/24	1	68.10	1	70.50	68.00	0	1,615	0.00%
2020/07/23	2	68.90	2	70.25	71.50	0	1,630	0.00%
2020/07/21	0	0.00	1	67.90	68.00	-1	1,610	-0.06%
2020/07/20	1	66.10	0	0.00	67.70	1	1,631	0.06%
2020/07/17	9	69.76	10	68.76	66.50	-1	1,649	-0.06%
2020/07/16	4	68.48	0	0.00	68.50	4	1,645	0.24%
2020/07/15	22	73.26	1	70.50	68.80	21	1,650	1.27%
2020/07/13	0	0.00	2	69.40	71.50	-2	1,650	-0.12%
2020/07/10	6	72.47	0	0.00	71.00	6	1,639	0.37%
2020/07/09	16	76.90	60	77.99	75.60	-44	1,607	-2.74%
2020/07/08	0	0.00	1	69.40	72.00	-1	1,478	-0.07%
2020/07/07	10	71.70	1	73.40	69.50	9	1,454	0.62%
2020/07/06	30	72.15	6.1	70.61	71.10	23.9	1,423	1.68%
2020/07/03	6	70.72	3	69.47	70.10	3	1,401	0.21%
2020/07/02	1	63.80	11	67.10	67.10	-10	1,339	-0.75%
2020/07/01	0	0.00	1	61.60	61.00	-1	1,285	-0.08%
2020/06/24	0	0.00	2	59.00	58.90	-2	1,264	-0.16%
2020/06/22	0	0.00	2	59.40	58.70	-2	1,291	-0.15%
2020/06/17	1	59.40	0	0.00	59.40	1	1,300	0.08%
2020/06/15	0	0.00	1	59.10	58.50	-1	1,324	-0.08%
2020/06/12	1	56.50	1	58.50	59.00	0	1,332	0.00%
2020/06/09	0	0.00	5	62.10	61.60	-5	1,366	-0.37%
2020/06/08	11	65.11	19	65.55	64.80	-8	1,375	-0.58%
2020/06/05	10	63.40	0	0.00	63.30	10	1,328	0.75%
2020/06/04	0	0.00	1	63.00	62.80	-1	1,338	-0.07%
2020/05/28	15	63.20	0	0.00	60.70	15	1,304	1.15%
2020/05/27	0	0.00	5	62.52	63.00	-5	1,302	-0.38%
2020/05/26	1	60.60	1	60.40	59.70	0	1,296	0.00%
2020/05/25	0	0.00	0.1	60.50	60.20	-0.1	1,303	-0.01%
2020/05/21	0	0.00	1	60.80	60.80	-1	1,309	-0.08%
2020/05/15	15	60.53	14	59.18	58.80	1	1,335	0.07%
2020/05/13	1	60.80	2	62.30	60.50	-1	1,325	-0.08%
2020/05/12	0	0.00	1	62.30	62.80	-1	1,321	-0.08%
2020/05/11	1	63.10	0	0.00	62.90	1	1,341	0.07%
2020/05/08	0	0.00	100	63.61	63.70	-100	1,334	-7.49%
2020/05/07	2	62.60	0	0.00	62.50	2	1,314	0.15%
2020/05/06	32	63.49	2	61.85	62.00	30	1,312	2.29%
2020/05/05	71	62.88	1	63.50	62.10	70	1,303	5.37%
2020/05/04	0	0.00	1	60.90	60.90	-1	1,310	-0.08%
2020/04/30	1	61.00	5	60.00	60.30	-4	1,307	-0.31%
2020/04/29	1	60.00	7	60.04	60.00	-6	1,317	-0.46%
2020/04/28	0	0.00	83	57.60	60.50	-83	1,312	-6.32%
2020/04/27	20	57.10	20	56.61	56.70	0	1,305	0.00%
2020/04/24	6	56.08	5	56.00	55.50	1	1,306	0.08%
2020/04/23	74	56.37	2	56.50	56.30	72	1,353	5.32%
2020/04/22	0	0.00	1	52.10	55.30	-1	1,342	-0.07%
2020/04/21	5	55.00	3	53.90	52.70	2	1,329	0.15%
2020/04/20	10	55.26	20	56.18	56.30	-10	1,338	-0.75%
2020/04/17	35	55.69	7	54.74	54.40	28	1,354	2.07%
2020/04/16	3	53.17	2	52.45	52.90	1	1,291	0.08%
2020/04/15	2	51.40	2	51.80	50.90	0	1,269	0.00%
2020/04/14	3	51.40	2	52.20	51.40	1	1,263	0.08%
2020/04/13	14	50.53	14	51.65	51.30	0	1,254	0.00%
2020/04/10	1	50.00	1	49.50	49.70	0	1,209	0.00%
2020/04/09	1	50.80	0	0.00	49.10	1	1,212	0.08%
2020/04/07	1	46.25	0	0.00	46.10	1	1,178	0.08%
2020/04/06	0	0.00	1	45.20	45.25	-1	1,169	-0.09%
2020/03/30	1	42.00	0	0.00	42.40	1	1,211	0.08%
2020/03/27	0	0.00	1	46.60	43.65	-1	1,229	-0.08%
2020/03/23	1	40.00	0	0.00	39.80	1	1,341	0.07%
2020/03/20	0	43.70	0	0.00	42.20	0	1,391	0.00%
2020/03/18	0	43.90	0	0.00	44.20	0	1,515	0.00%
2020/03/16	0	0.00	3	47.50	42.40	-3	1,651	-0.18%
2020/03/13	0	0.00	0.2	46.20	46.20	-0.2	1,667	-0.01%
2020/03/12	2	50.20	5	50.21	49.35	-3	1,662	-0.18%
2020/03/10	0	0.00	8	55.48	56.30	-8	1,755	-0.46%
2020/03/09	1	59.60	1	58.20	57.50	0	1,763	0.00%
2020/03/06	0	0.00	4.4	61.02	60.60	-4.4	1,847	-0.24%
2020/03/05	4	61.93	4	62.50	61.70	0	1,886	0.00%
2020/03/02	1	59.30	2	57.85	58.50	-1	2,020	-0.05%
2020/02/27	4	62.40	10.3	62.70	60.80	-6.3	2,151	-0.29%
2020/02/26	1	65.90	3	65.27	65.00	-2	2,328	-0.09%
2020/02/25	4	66.93	7.7	66.24	66.20	-3.7	2,348	-0.16%
2020/02/24	1	67.20	0	0.00	67.40	1	2,389	0.04%
2020/02/21	1	68.30	0	0.00	68.30	1	2,391	0.04%
2020/02/20	16	70.34	0	0.00	69.50	16	2,393	0.67%
2020/02/19	2	69.15	0	0.00	69.30	2	2,400	0.08%
2020/02/17	0.2	68.30	0	0.00	68.10	0.2	2,497	0.01%
2020/02/13	2.2	69.95	0	0.00	69.40	2.2	2,582	0.09%
2020/02/11	1	69.40	0	0.00	69.50	1	2,581	0.04%
2020/02/10	0	0.00	2	68.10	68.70	-2	2,589	-0.08%
2020/02/05	2	69.70	0	0.00	69.70	2	2,631	0.08%
2020/02/04	0	0.00	57	68.16	67.90	-57	2,624	-2.17%
2020/02/03	0.3	67.50	5	66.56	66.90	-4.7	2,682	-0.18%
2020/01/31	11	68.91	9	69.89	69.60	2	2,672	0.07%
2020/01/30	4.3	71.57	0	0.00	70.40	4.3	2,691	0.16%
2020/01/20	1	78.30	2	79.90	78.20	-1	2,711	-0.04%
2020/01/17	45	81.37	24	82.70	80.50	21	2,838	0.74%
2020/01/16	0	0.00	24	79.45	80.00	-24	2,813	-0.85%
2020/01/15	2	79.70	0	0.00	78.60	2	2,893	0.07%
2020/01/14	21	78.74	7	79.69	79.80	14	2,920	0.48%
2020/01/13	1	77.50	10	78.48	78.60	-9	3,150	-0.29%
2020/01/10	0	0.00	2	75.40	74.20	-2	3,219	-0.06%
2020/01/09	7	73.63	12	74.00	74.50	-5	3,221	-0.16%
2020/01/07	7	74.33	1	75.50	74.00	6	3,249	0.18%
2020/01/03	8	78.26	0	0.00	77.60	8	3,248	0.25%
2020/01/02	6	78.30	0	0.00	78.50	6	3,242	0.19%
2019/12/30	2.2	77.55	1	77.70	75.50	1.2	3,228	0.04%
2019/12/27	12	78.13	1	78.20	78.00	11	3,219	0.34%
2019/12/26	9.1	78.90	1	78.70	78.10	8.1	3,228	0.25%
2019/12/25	2	79.65	2	80.40	80.50	0	3,218	0.00%
2019/12/24	1.1	80.95	0	0.00	80.50	1.1	3,258	0.03%
2019/12/23	4	82.20	2	83.25	82.30	2	3,360	0.06%
2019/12/20	5.1	82.96	41	83.51	82.80	-35.9	3,345	-1.07%
2019/12/19	37	85.33	10	83.50	83.50	27	3,337	0.81%
2019/12/18	67	84.31	25	84.97	85.00	42	3,309	1.27%
2019/12/17	4	84.23	15	85.14	84.30	-11	3,248	-0.34%
2019/12/16	3	82.60	18	83.06	84.60	-15	3,238	-0.46%
2019/12/13	36	82.83	6	83.83	81.50	30	3,190	0.94%
2019/12/12	124	81.82	44	82.27	83.30	80	3,109	2.57%	大買/
2019/12/11	2	79.10	1	79.00	79.10	1	2,974	0.03%
2019/12/10	21	80.71	21	80.21	79.40	0	2,954	0.00%
2019/12/09	18	80.23	34	79.22	79.10	-16	2,921	-0.55%
2019/12/05	39	82.48	15	83.53	80.80	24	2,915	0.82%
2019/12/04	1	81.40	1	80.00	81.40	0	2,810	0.00%
2019/12/03	24	81.06	9	79.20	79.30	15	2,795	0.54%
2019/12/02	91	78.19	2	77.90	79.00	89	2,718	3.27%
2019/11/29	27	81.63	7	80.41	78.00	20	2,697	0.74%
2019/11/27	10	80.90	0	0.00	82.00	10	2,686	0.37%
2019/11/26	5	82.44	28	82.19	81.30	-23	2,830	-0.81%
2019/11/25	46	78.80	41	79.22	79.00	5	2,708	0.18%
2019/11/22	16	74.46	4	75.05	74.40	12	2,605	0.46%
2019/11/21	31	74.36	9	72.78	74.50	22	2,630	0.84%
2019/11/20	7	71.33	0	0.00	71.30	7	2,629	0.27%
2019/11/18	10	73.70	0	0.00	73.50	10	2,849	0.35%
2019/11/15	25	74.32	1	74.00	74.50	24	2,895	0.83%
2019/11/14	0	0.00	3	73.60	73.00	-3	2,866	-0.10%
2019/11/13	5	72.00	18	71.88	72.30	-13	2,822	-0.46%
2019/11/12	1	68.60	1	69.70	69.80	0	2,760	0.00%
2019/11/08	0	0.00	5	67.76	69.50	-5	2,758	-0.18%
2019/11/06	1	71.90	0	0.00	70.50	1	2,709	0.04%
2019/11/05	14	72.53	2	70.70	70.70	12	2,690	0.45%
2019/11/04	0	0.00	5	72.30	71.70	-5	2,666	-0.19%
2019/10/31	1	72.60	5	71.50	72.40	-4	2,626	-0.15%
2019/10/29	13	71.78	1	71.10	70.80	12	2,530	0.47%
2019/10/28	10	73.40	15	71.99	72.10	-5	2,491	-0.20%
2019/10/25	39	71.79	37	72.38	70.90	2	2,457	0.08%
2019/10/24	1	69.60	0	0.00	69.20	1	2,323	0.04%
2019/10/23	10	69.62	11	70.65	69.70	-1	2,281	-0.04%
2019/10/22	2	67.90	41	67.94	68.40	-39	2,180	-1.79%
2019/10/21	102	67.82	53	69.25	68.10	49	2,134	2.30%	大買/
2019/10/18	23	66.55	14	67.67	67.10	9	1,872	0.48%
2019/10/15	0	0.00	1	63.50	64.00	-1	1,735	-0.06%
2019/10/09	1	61.20	0	0.00	61.70	1	1,697	0.06%
2019/10/04	10	62.90	0	0.00	62.50	10	1,689	0.59%
2019/10/02	0	0.00	11	64.27	64.00	-11	1,693	-0.65%
2019/10/01	10	62.85	1	62.70	62.80	9	1,658	0.54%
2019/09/27	1	63.70	2	62.70	62.20	-1	1,644	-0.06%
2019/09/26	38	63.34	13	64.18	64.00	25	1,588	1.57%
2019/09/23	6	60.15	5	59.70	59.50	1	1,451	0.07%
2019/09/20	17	60.70	15	60.48	60.80	2	1,440	0.14%
2019/09/19	8	59.98	10	60.66	59.80	-2	1,413	-0.14%
2019/09/18	1	56.80	0	0.00	56.80	1	1,368	0.07%
2019/09/17	1	56.20	1	57.80	58.10	0	1,356	0.00%
2019/09/10	0	0.00	1	59.50	60.00	-1	1,317	-0.08%
2019/09/09	1	58.90	55	58.70	59.50	-54	1,307	-4.13%
2019/09/06	5	62.30	1	63.00	63.10	4	1,269	0.32%
2019/09/03	0	0.00	26	62.51	61.60	-26	1,223	-2.13%
2019/09/02	0	0.00	21	60.98	63.00	-21	1,201	-1.75%
2019/08/30	4	62.13	36	62.02	61.70	-32	1,162	-2.75%
2019/08/29	105	68.87	102	67.93	64.00	3	1,091	0.27%	大買/大賣/
2019/08/28	2	65.20	1	66.90	66.60	1	903	0.11%
2019/08/27	12	65.77	8	66.41	66.50	4	872	0.46%
2019/08/26	24	67.27	2	67.60	63.00	22	774	2.84%
2019/08/23	23	68.30	48	68.40	68.50	-25	721	-3.46%
2019/08/22	600	67.96	4	68.08	67.40	596	667	89.27%	大買/鉅額交易
2019/08/21	47	66.55	3	68.30	67.50	44	565	7.78%
2019/08/20	0	0.00	1	65.70	65.70	-1	416	-0.24%
2019/08/19	0	0.00	1	59.80	59.80	-1	340	-0.29%
2019/08/15	0	0.00	1	56.90	56.00	-1	295	-0.34%
2019/08/12	1	52.00	0	0.00	52.20	1	250	0.40%
2019/07/30	0	0.00	1	54.90	54.20	-1	269	-0.37%
2019/07/16	0	0.00	1	51.50	51.50	-1	241	-0.41%
2019/07/15	0	0.00	1	51.60	51.90	-1	244	-0.41%
2019/07/10	15	51.75	14	51.94	52.90	1	255	0.39%
2019/07/09	19	52.14	19	51.69	51.50	0	265	0.00%
2019/05/29	1	49.35	0	0.00	49.50	1	479	0.21%
2019/05/13	0	0.00	1	50.20	50.20	-1	544	-0.18%
2019/05/09	2	53.75	19	52.07	50.90	-17	540	-3.14%
2019/04/25	1	61.30	0.2	61.40	61.40	0.8	581	0.14%
2019/04/23	0	0.00	10	61.90	62.00	-10	590	-1.69%
2019/04/22	0	0.00	1	62.50	62.70	-1	608	-0.16%
2019/04/18	0	0.00	3	61.30	61.50	-3	635	-0.47%
2019/04/17	4	61.65	0	0.00	61.50	4	664	0.60%
2019/04/16	10	63.00	0	0.00	61.80	10	751	1.33%
2019/04/15	0	0.00	1	63.70	63.60	-1	778	-0.13%
2019/04/12	1	60.60	0	0.00	60.70	1	762	0.13%
2019/04/09	0	0.00	105	61.46	61.90	-105	776	-13.52%	大賣/鉅額交易
2019/04/08	1	61.50	0	0.00	60.10	1	766	0.13%
2019/04/01	0	0.00	3	62.73	62.00	-3	760	-0.39%
2019/03/29	1	63.40	0	0.00	63.00	1	757	0.13%
2019/03/27	2	64.40	2	65.30	64.60	0	760	0.00%
2019/03/26	2	63.30	2	63.20	63.30	0	764	0.00%
2019/03/25	2	62.65	10	63.10	62.60	-8	778	-1.03%
2019/03/21	2	67.65	0	0.00	67.00	2	790	0.25%
2019/03/20	1	65.70	3	66.60	67.30	-2	795	-0.25%
2019/03/19	0	0.00	1	65.00	64.00	-1	768	-0.13%
2019/03/18	5	63.70	1	62.70	63.50	4	755	0.53%
2019/03/12	1	62.10	0	0.00	61.60	1	780	0.13%
2019/03/05	1	63.70	0	0.00	62.10	1	793	0.13%
2019/02/27	0	66.30	0	0.00	61.60	0	794	0.00%
2019/02/25	1	62.80	0	0.00	62.80	1	791	0.13%
2019/02/22	5	63.00	0	0.00	62.60	5	790	0.63%
2019/02/20	0	0.00	22	63.80	63.10	-22	787	-2.79%
2019/02/18	0	0.00	26	64.10	64.20	-26	781	-3.33%
2019/02/15	48	65.67	1	65.20	64.80	47	776	6.05%
2019/02/14	0	0.00	1	65.50	64.40	-1	763	-0.13%
2019/02/13	1	63.70	1	64.50	64.30	0	753	0.00%
2019/02/12	0	0.00	1	62.00	62.20	-1	726	-0.14%
2019/02/11	1	60.10	0	0.00	60.00	1	718	0.14%
2019/01/28	1	60.40	0	0.00	59.30	1	709	0.14%
2019/01/24	1	62.00	4	62.28	62.80	-3	688	-0.44%
2019/01/23	1	63.40	1	62.10	61.90	0	685	0.00%
2019/01/22	3	64.73	3	64.50	64.20	0	666	0.00%
2019/01/21	5	64.30	5	64.84	65.10	0	660	0.00%
2019/01/17	0	0.00	1	68.30	66.20	-1	644	-0.16%
2019/01/14	0	0.00	17	66.92	67.20	-17	600	-2.83%
2019/01/11	3	67.77	2	67.50	68.00	1	580	0.17%
2019/01/10	1	67.00	0	0.00	67.80	1	566	0.18%
2019/01/09	4	67.78	2	67.30	68.30	2	542	0.37%
2019/01/08	5	67.74	0	0.00	67.80	5	512	0.98%
2019/01/04	1	60.30	5	59.00	60.30	-4	379	-1.05%
2019/01/03	30	61.98	0	0.00	62.00	30	378	7.93%
2018/12/27	0	0.00	1	59.10	59.40	-1	350	-0.29%
2018/12/22	0	0.00	1	60.00	60.00	-1	319	-0.31%
2018/12/18	1	58.50	0	0.00	58.50	1	280	0.36%
2018/12/14	20	62.43	0	0.00	62.10	20	247	8.07%
2018/12/13	20	63.59	0	0.00	61.30	20	231	8.64%
2018/12/05	0	0.00	1	58.50	58.40	-1	160	-0.62%
2018/11/27	0	0.00	1	50.00	51.20	-1	142	-0.70%
2018/09/05	1	54.50	0	0.00	54.40	1	261	0.38%
2018/09/04	0	0.00	3	54.90	55.00	-3	265	-1.13%
2018/08/27	1	53.10	0	0.00	53.00	1	298	0.33%
2018/08/14	0	0.00	5	57.00	57.30	-5	335	-1.49%
2018/07/25	3	65.10	1	65.10	65.00	2	408	0.49%
2018/07/19	0	0.00	1	65.30	65.00	-1	416	-0.24%
2018/06/28	1	66.00	7	65.79	65.20	-6	438	-1.37%
2018/06/13	0	0.00	2	70.00	70.00	-2	501	-0.40%
2018/06/08	3	71.37	3	71.00	71.00	0	520	0.00%
2018/06/07	5	72.60	5	71.82	71.60	0	527	0.00%
2018/05/30	0	0.00	60	69.61	69.90	-60	689	-8.70%
2018/05/28	5	70.90	0	0.00	70.60	5	704	0.71%
2018/05/25	0	0.00	10	69.70	70.70	-10	726	-1.38%
2018/05/24	10	69.49	0	0.00	69.30	10	763	1.31%
2018/05/23	55	69.74	0	0.00	68.90	55	783	7.02%
2018/05/17	1	67.70	0	0.00	67.90	1	836	0.12%
2018/05/16	0	0.00	1	67.30	67.30	-1	865	-0.12%
2018/05/14	0	0.00	6	66.50	66.40	-6	977	-0.61%
2018/05/09	1	67.20	0	0.00	67.30	1	1,265	0.08%
2018/05/04	6	73.13	6	71.80	71.50	0	1,554	0.00%
2018/05/03	6	73.30	1	73.40	73.00	5	1,669	0.30%
2018/05/02	0	0.00	35	73.34	74.00	-35	1,717	-2.04%
2018/04/27	1	74.00	0	0.00	72.80	1	1,804	0.06%
2018/04/24	0	0.00	1	74.30	74.40	-1	1,881	-0.05%
2018/04/19	1	79.20	1	79.00	79.00	0	1,901	0.00%
2018/04/18	1	79.00	1	78.10	78.60	0	1,910	0.00%
2018/04/16	0	0.00	1	80.40	80.10	-1	1,906	-0.05%
2018/04/13	0	0.00	5	81.04	80.40	-5	1,935	-0.26%
2018/04/12	0	0.00	1	81.80	81.90	-1	1,933	-0.05%
2018/04/11	4	83.30	0	0.00	82.50	4	1,933	0.21%
2018/04/10	0	0.00	1	80.50	81.00	-1	1,921	-0.05%
2018/03/30	2	82.30	2	81.00	80.90	0	1,908	0.00%
2018/03/27	0	0.00	8	80.88	81.00	-8	1,897	-0.42%
2018/03/21	2	84.60	0	0.00	84.10	2	1,868	0.11%
2018/03/20	0	0.00	3	81.90	82.60	-3	1,853	-0.16%
2018/03/16	0	0.00	11	83.28	81.90	-11	1,865	-0.59%
2018/03/13	4	83.75	0	0.00	83.00	4	1,848	0.22%
2018/03/12	0	0.00	1	84.60	83.30	-1	1,841	-0.05%
2018/03/09	0	0.00	13	83.98	85.50	-13	1,814	-0.72%
2018/03/08	1	83.70	0	0.00	83.50	1	1,791	0.06%
2018/03/07	10	86.20	0	0.00	84.80	10	1,754	0.57%
2018/03/01	1	83.30	1	82.70	82.40	0	1,697	0.00%
2018/02/27	15	84.33	0	0.00	82.50	15	1,694	0.89%
2018/02/26	4	84.70	1.1	83.50	83.50	2.9	1,692	0.17%
2018/02/23	1	82.00	0	0.00	81.70	1	1,710	0.06%
2018/02/22	1	80.50	0	0.00	80.20	1	1,702	0.06%
2018/02/08	1	80.50	0	0.00	79.20	1	1,666	0.06%
2018/02/07	2	81.20	5	81.38	80.40	-3	1,641	-0.18%
2018/02/06	5	80.30	18	79.26	78.00	-13	1,615	-0.80%
2018/02/05	1	84.80	25	85.96	85.00	-24	1,552	-1.55%
2018/02/02	1	92.70	11	92.73	89.10	-10	1,506	-0.66%
2018/02/01	12.6	90.41	0	0.00	91.90	12.6	1,393	0.91%
2018/01/31	16	90.73	15	90.69	89.00	1	1,301	0.08%
2018/01/29	2	87.80	1	87.50	87.10	1	1,057	0.09%
2018/01/26	0	0.00	1.1	89.61	88.00	-1.1	1,210	-0.09%
2018/01/24	3	82.50	0	0.00	82.80	3	1,096	0.27%
2018/01/23	49	85.18	1	85.40	84.50	48	1,075	4.46%
2018/01/22	3	83.90	6	84.35	83.70	-3	1,022	-0.29%
2018/01/19	2	79.20	0	0.00	79.50	2	968	0.21%
2018/01/17	15	79.40	0	0.00	78.90	15	978	1.53%
2018/01/16	0	0.00	1	80.30	79.60	-1	1,005	-0.10%
2018/01/15	0	0.00	1	80.90	80.60	-1	1,026	-0.10%
2018/01/10	5	78.10	1	78.20	77.80	4	1,030	0.39%
2018/01/09	1	78.30	0	0.00	78.60	1	1,027	0.10%
2018/01/04	0	0.00	1	77.60	77.90	-1	1,005	-0.10%
2018/01/02	1	76.30	0	0.00	76.30	1	1,014	0.10%