世紀鋼 (9958)-台新-台中券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
230.0
漲跌
--
漲幅
0.00%
成交量
4,950張
產業
上市鋼鐵類股
815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

世紀鋼 (9958)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11	229.23	8.3	229.30	230.00	2.7	6,489	0.04%
2024/05/02	16.6	230.12	18.2	230.48	230.00	-1.5	6,487	-0.02%
2024/04/30	2	222.99	4	222.38	223.50	-2	6,468	-0.03%
2024/04/29	6	218.18	3.1	219.41	217.50	2.9	6,652	0.04%
2024/04/26	6	213.08	7	213.36	212.50	-1	6,693	-0.01%
2024/04/25	4	206.88	8.1	208.96	207.50	-4.1	6,699	-0.06%
2024/04/24	2.3	200.11	1	200.00	200.00	1.3	6,689	0.02%
2024/04/23	1.4	194.12	3.2	193.78	194.00	-1.8	6,756	-0.03%
2024/04/22	16.8	205.45	1	197.32	198.00	15.7	6,803	0.23%
2024/04/19	5.3	214.94	11	212.77	212.00	-5.8	6,981	-0.08%
2024/04/18	11	214.45	11	216.18	215.50	0	6,969	0.00%
2024/04/17	18.4	218.12	17.9	219.52	216.50	0.5	6,996	0.01%
2024/04/16	15	213.13	18	210.92	211.50	-3.1	7,118	-0.04%
2024/04/15	11	214.36	21.1	214.22	210.00	-10.1	7,041	-0.14%
2024/04/12	7.2	203.55	8.1	204.28	206.50	-0.9	6,916	-0.01%
2024/04/11	37.7	208.34	11.1	204.22	200.50	26.6	6,878	0.39%
2024/04/10	15.1	223.00	24.5	223.39	222.50	-9.5	6,709	-0.14%
2024/04/08	0.2	214.00	0	0.00	213.50	0.2	6,659	0.00%
2024/04/03	11.1	217.59	1	217.50	216.00	10.1	6,637	0.15%
2024/04/02	4.1	212.53	8.6	213.97	212.50	-4.5	6,604	-0.07%
2024/04/01	5	222.20	2	221.25	217.00	3	6,618	0.05%
2024/03/29	21	219.64	10	219.65	218.50	11	6,595	0.17%
2024/03/28	29	224.26	14	225.25	221.00	15	6,601	0.23%
2024/03/27	6.1	228.66	17	226.06	221.50	-11	6,580	-0.17%
2024/03/26	13.6	235.63	21	234.76	228.50	-7.4	6,614	-0.11%
2024/03/25	12.3	231.54	19.1	233.82	237.50	-6.8	6,471	-0.11%
2024/03/22	20	221.80	17.2	223.98	221.00	2.8	6,440	0.04%
2024/03/21	10.3	222.10	9.1	219.42	219.50	1.2	6,438	0.02%
2024/03/20	23.3	207.04	13	207.08	207.50	10.3	6,744	0.15%
2024/03/19	5	218.70	2	222.75	217.50	3	6,635	0.05%
2024/03/18	1	223.92	1	223.00	224.00	0	6,628	0.00%
2024/03/15	7.2	226.08	1	229.00	225.00	6.2	6,641	0.09%
2024/03/14	15.2	235.62	13	238.96	232.00	2.2	6,668	0.03%
2024/03/13	25.4	252.50	18.1	250.53	246.00	7.4	6,671	0.11%
2024/03/12	3.1	235.33	11	242.45	248.50	-7.9	6,712	-0.12%
2024/03/11	36	233.67	4	237.88	230.50	32	6,718	0.48%
2024/03/08	1.1	237.29	23.1	238.83	238.50	-22.1	6,830	-0.32%
2024/03/07	3	239.99	8.1	238.10	241.00	-5.1	6,793	-0.08%
2024/03/06	1.2	247.42	0	0.00	248.00	1.2	6,691	0.02%
2024/03/05	6.2	248.45	4	249.13	249.00	2.2	6,663	0.03%
2024/03/04	5.1	262.15	5.1	259.31	252.50	0	6,596	0.00%
2024/03/01	6.1	256.41	4	258.50	260.00	2.1	6,539	0.03%
2024/02/29	5.1	259.38	9.1	263.52	257.50	-4	6,506	-0.06%
2024/02/27	1	250.50	2	253.75	249.50	-1	6,532	-0.02%
2024/02/26	3	255.67	3	255.80	254.00	0	6,507	0.00%
2024/02/23	23	256.49	19	257.43	253.00	4	6,487	0.06%
2024/02/22	12	245.27	13.1	249.96	254.50	-1.1	6,364	-0.02%
2024/02/21	0	0.00	0	238.50	236.50	0	6,285	0.00%
2024/02/20	8	243.00	8.1	238.00	237.50	-0.1	6,315	0.00%
2024/02/19	8	241.94	49.3	248.78	240.50	-41.2	6,365	-0.65%
2024/02/16	47.1	248.19	37	244.38	248.00	10	6,428	0.16%
2024/02/15	47.1	231.94	11.2	233.65	235.00	35.9	6,407	0.56%
2024/02/05	1.2	218.08	1.3	219.50	219.00	-0.1	6,563	0.00%
2024/02/02	3	217.50	2	217.00	216.50	1	6,768	0.01%
2024/02/01	1.3	215.85	0.2	217.50	217.00	1.1	6,831	0.02%
2024/01/31	2	221.25	15.1	220.52	219.00	-13.1	6,912	-0.19%
2024/01/30	2.1	228.36	1.2	224.21	222.50	0.9	6,893	0.01%
2024/01/29	25.2	225.53	13.1	225.19	225.00	12.1	6,876	0.18%
2024/01/26	11	223.05	8	219.19	219.50	3	6,900	0.04%
2024/01/25	4	214.63	2.1	218.45	217.00	1.9	6,971	0.03%
2024/01/24	13.1	218.75	8.1	218.06	216.50	5.1	7,217	0.07%
2024/01/23	27.1	212.70	33.4	215.61	220.50	-6.3	7,271	-0.09%
2024/01/22	5	197.14	7.1	202.81	205.50	-2.1	7,049	-0.03%
2024/01/19	5	195.00	2	193.27	191.00	3	6,986	0.04%
2024/01/18	7	200.14	2.1	197.19	197.00	4.9	6,972	0.07%
2024/01/17	17	201.51	3.1	205.78	205.00	14	6,919	0.20%
2024/01/16	6.1	203.48	25.1	204.26	204.50	-19	6,830	-0.28%
2024/01/15	21.4	197.61	41.3	198.99	203.50	-19.9	6,744	-0.29%
2024/01/12	1	190.99	5.1	190.00	189.00	-4.1	6,546	-0.06%
2024/01/11	10	187.81	12.3	189.12	191.50	-2.3	6,489	-0.04%
2024/01/10	14.2	181.01	12.7	186.42	189.00	1.4	6,488	0.02%
2024/01/09	5	184.91	13.7	185.38	186.50	-8.7	6,323	-0.14%
2024/01/08	0.2	183.50	2.6	182.86	183.50	-2.4	6,330	-0.04%
2024/01/05	5.4	183.24	1.5	183.91	183.50	3.9	6,336	0.06%
2024/01/04	1.2	176.67	1	177.50	180.00	0.2	6,296	0.00%
2024/01/03	2	175.50	5.2	175.83	177.50	-3.2	6,295	-0.05%
2024/01/02	11.2	176.78	12	177.33	173.50	-0.8	6,320	-0.01%
2023/12/29	6	173.08	5.2	173.63	174.50	0.8	6,333	0.01%
2023/12/28	1	172.00	5	171.80	173.50	-4	6,368	-0.06%
2023/12/27	6.3	169.98	5	169.90	168.00	1.3	6,389	0.02%
2023/12/26	1	169.50	1	171.50	172.50	0	6,375	0.00%
2023/12/25	1	171.00	1	173.50	168.00	0	6,407	0.00%
2023/12/22	2	172.25	0	0.00	171.50	2	6,401	0.03%
2023/12/21	17.1	173.02	11	173.77	173.50	6.1	6,430	0.09%
2023/12/20	15.5	182.67	15.1	181.73	178.00	0.4	6,423	0.01%
2023/12/19	41	180.71	18	179.50	181.50	23	6,383	0.36%
2023/12/18	13.1	177.23	19.4	179.10	181.50	-6.3	6,314	-0.10%
2023/12/15	43.3	183.45	41.6	179.33	172.00	1.7	6,262	0.03%
2023/12/14	18	186.03	34.2	186.42	186.50	-16.2	5,929	-0.27%
2023/12/13	5	183.00	22.3	183.38	180.00	-17.3	6,067	-0.28%
2023/12/12	1	183.00	5.1	181.50	181.00	-4.1	6,307	-0.07%
2023/12/11	25	178.18	28	177.55	179.00	-3	6,307	-0.05%
2023/12/08	5	183.70	4.3	182.93	182.50	0.7	6,312	0.01%
2023/12/07	36	181.74	34.1	178.76	182.00	1.9	6,321	0.03%
2023/12/06	7.2	179.07	13.1	178.09	180.00	-5.9	6,256	-0.09%
2023/12/05	31	177.55	41.2	175.73	179.00	-10.1	6,182	-0.16%
2023/12/04	10	170.30	7	170.00	171.00	3	6,046	0.05%
2023/12/01	13	169.46	14	166.89	167.00	-1	6,117	-0.02%
2023/11/30	1	167.00	0	0.00	166.00	1	6,185	0.02%
2023/11/29	1.1	165.55	0	0.00	166.00	1.1	6,221	0.02%
2023/11/28	21	167.43	0	167.50	166.50	21	6,249	0.34%
2023/11/27	10.1	168.83	8.1	167.77	166.50	2	6,305	0.03%
2023/11/24	10	172.55	20.4	172.55	173.50	-10.4	6,299	-0.16%
2023/11/22	1	165.00	3	167.00	168.00	-2	6,358	-0.03%
2023/11/21	3	165.83	2	165.00	163.50	1	6,356	0.02%
2023/11/20	9	165.94	4.1	167.02	165.50	5	6,356	0.08%
2023/11/17	38	169.22	0	0.00	168.50	38	6,332	0.60%
2023/11/16	14	167.21	8.1	169.08	170.00	5.9	6,303	0.09%
2023/11/15	25.2	167.63	50.1	167.97	165.50	-24.9	6,246	-0.40%
2023/11/14	7	167.79	22.1	167.23	169.00	-15.1	6,146	-0.24%
2023/11/13	47	166.90	56.2	165.25	166.00	-9.2	6,074	-0.15%
2023/11/10	19	154.03	30.4	154.97	159.00	-11.4	5,813	-0.20%
2023/11/09	12.2	150.50	14.1	149.19	151.00	-1.9	5,631	-0.03%
2023/11/08	7.2	147.20	10.3	143.76	147.00	-3.1	5,657	-0.05%
2023/11/07	1.1	139.55	2	139.75	140.00	-0.9	5,620	-0.02%
2023/11/06	14.1	140.90	10	141.80	141.00	4.1	5,696	0.07%
2023/11/03	13.1	138.54	14	138.93	140.00	-1	5,700	-0.02%
2023/11/02	22.3	139.79	18.5	140.26	139.50	3.8	5,716	0.07%
2023/11/01	35.5	141.13	33	141.77	143.50	2.5	5,589	0.04%
2023/10/31	8.5	155.91	5	156.20	150.50	3.5	5,324	0.07%
2023/10/30	2	167.25	4	168.25	167.00	-2	5,302	-0.04%
2023/10/27	5	167.10	6	167.25	167.50	-1	5,387	-0.02%
2023/10/26	5.6	167.60	3	170.67	164.00	2.6	5,434	0.05%
2023/10/25	8.3	174.16	8	172.25	170.00	0.3	5,423	0.00%
2023/10/24	6	172.25	4	172.12	172.00	2	5,466	0.04%
2023/10/23	10.1	173.17	5.1	174.80	173.00	5	5,583	0.09%
2023/10/20	3.5	170.41	8	169.81	170.50	-4.6	5,712	-0.08%
2023/10/19	6.2	173.42	4	172.88	173.00	2.2	5,913	0.04%
2023/10/18	10.6	177.83	9	177.89	175.00	1.6	5,963	0.03%
2023/10/17	6.1	179.43	4.2	178.93	179.50	1.9	5,956	0.03%
2023/10/16	1.1	177.21	1	175.50	175.50	0.1	6,000	0.00%
2023/10/13	5.2	172.78	6	171.92	172.00	-0.8	6,119	-0.01%
2023/10/12	7.1	173.77	10	174.45	175.50	-2.9	6,335	-0.05%
2023/10/11	3.2	178.32	2	180.25	172.00	1.2	6,489	0.02%
2023/10/06	8	175.75	7	176.07	176.00	1	6,735	0.01%
2023/10/05	7.2	177.35	1	176.65	175.00	6.1	6,810	0.09%
2023/10/04	3.2	179.10	5	181.31	182.00	-1.9	6,988	-0.03%
2023/10/03	3.1	179.16	1	178.50	176.50	2.1	7,197	0.03%
2023/10/02	5.3	184.93	7	183.50	182.50	-1.7	7,640	-0.02%
2023/09/28	7.3	183.56	6	182.33	181.00	1.2	7,767	0.02%
2023/09/27	15	180.90	18	181.55	183.00	-3	7,818	-0.04%
2023/09/26	7	179.71	5	181.00	179.00	2	7,938	0.03%
2023/09/25	10.2	177.79	8.1	176.44	177.50	2	8,099	0.03%
2023/09/22	5	180.70	3	180.83	181.00	2	8,446	0.02%
2023/09/21	6.2	182.16	8.1	183.22	181.00	-2	8,655	-0.02%
2023/09/20	3.4	187.47	4	186.63	183.00	-0.7	8,701	-0.01%
2023/09/19	24.8	187.89	21	185.71	187.00	3.8	8,614	0.04%
2023/09/18	51	188.32	46.4	190.12	188.00	4.7	8,476	0.06%
2023/09/15	23.1	176.82	36.1	179.13	178.50	-13	8,215	-0.16%
2023/09/14	3	167.83	5.1	167.42	167.50	-2.1	7,911	-0.03%
2023/09/13	1.1	159.51	8.5	160.19	160.50	-7.4	7,851	-0.09%
2023/09/12	2.1	167.24	6.1	168.72	165.50	-4.1	7,792	-0.05%
2023/09/11	6.8	170.81	8	170.38	170.00	-1.2	7,726	-0.02%
2023/09/08	5.2	168.29	5	166.50	166.50	0.2	7,673	0.00%
2023/09/07	3.2	165.57	4.1	165.72	165.50	-0.9	7,677	-0.01%
2023/09/06	16.4	169.80	27.1	169.82	166.00	-10.8	7,691	-0.14%
2023/09/05	3	164.17	6	162.75	165.00	-3	7,660	-0.04%
2023/09/04	3	158.00	6	158.42	159.00	-3	7,600	-0.04%
2023/09/01	4.1	160.98	6	160.00	159.00	-1.9	7,583	-0.03%
2023/08/31	2.1	160.00	5	159.80	160.00	-3	7,547	-0.04%
2023/08/30	12	157.54	8.1	157.93	157.50	3.9	7,489	0.05%
2023/08/29	116.1	160.38	109.1	157.13	157.00	7	7,445	0.09%	大買/大賣/
2023/08/28	5.2	149.74	16.3	149.23	150.00	-11.2	7,327	-0.15%
2023/08/25	5	141.60	1.1	142.21	144.00	3.9	7,256	0.05%
2023/08/24	14.1	143.49	6	142.75	142.50	8.1	7,278	0.11%
2023/08/23	1	142.50	3	142.17	142.00	-2	7,413	-0.03%
2023/08/22	12	141.16	6	139.00	138.00	6	7,463	0.08%
2023/08/21	4	139.61	0	0.00	138.50	4	7,474	0.05%
2023/08/18	0.3	141.00	0.1	145.00	138.50	0.2	7,510	0.00%
2023/08/17	1.1	137.80	2	140.75	143.50	-0.9	7,497	-0.01%
2023/08/16	5	137.70	0	0.00	137.00	5	7,498	0.07%
2023/08/15	8	139.56	7	139.43	140.00	1	7,496	0.01%
2023/08/14	5.1	136.88	2.2	137.98	139.00	2.9	7,452	0.04%
2023/08/11	8.2	143.26	2	142.50	143.50	6.2	7,361	0.08%
2023/08/10	1.1	146.89	9.1	144.64	145.00	-8	7,284	-0.11%
2023/08/09	8	152.81	3	153.67	151.50	5	7,190	0.07%
2023/08/08	11	158.68	13	157.54	157.00	-2	7,172	-0.03%
2023/08/07	4	152.38	3	153.83	153.00	1	7,096	0.01%
2023/08/04	3	152.50	4	152.75	153.00	-1	7,112	-0.01%
2023/08/02	4.2	151.99	4	157.38	151.50	0.2	7,156	0.00%
2023/08/01	10	155.90	3.1	156.97	156.00	7	7,157	0.10%
2023/07/31	5.2	161.18	6	164.65	160.50	-0.8	7,087	-0.01%
2023/07/28	7.1	162.23	11.3	162.77	165.50	-4.2	7,045	-0.06%
2023/07/27	7.2	163.15	14.2	164.10	163.50	-7	7,092	-0.10%
2023/07/26	11.1	164.04	7	164.43	164.00	4.1	7,021	0.06%
2023/07/25	87	165.21	90.1	163.34	164.50	-3.1	6,878	-0.04%
2023/07/24	73.3	159.72	64.7	157.69	158.50	8.6	6,735	0.13%
2023/07/21	2	145.00	5.2	148.22	149.50	-3.2	6,458	-0.05%
2023/07/20	2.6	146.88	9.2	146.13	147.50	-6.5	6,443	-0.10%
2023/07/19	6.1	141.34	4	143.00	142.50	2	6,420	0.03%
2023/07/18	18.1	144.56	22.3	142.50	141.50	-4.2	6,490	-0.06%
2023/07/17	29.1	150.08	30.7	148.36	149.00	-1.6	6,392	-0.02%
2023/07/14	17.4	146.14	19.1	146.40	144.00	-1.7	6,242	-0.03%
2023/07/13	26.3	146.61	49.7	147.59	144.50	-23.4	6,123	-0.38%
2023/07/12	10	141.50	9.1	141.58	143.00	0.9	5,938	0.01%
2023/07/11	59.2	142.26	60.5	141.70	140.50	-1.4	5,853	-0.02%
2023/07/10	64.2	145.82	37.4	145.27	146.00	26.8	5,727	0.47%
2023/07/07	51.4	144.85	50.7	144.19	144.00	0.7	5,747	0.01%
2023/07/06	17.1	135.56	12	135.04	136.50	5.1	5,326	0.10%
2023/07/05	4	131.38	16.1	131.47	131.00	-12.1	5,329	-0.23%
2023/07/04	17	135.74	7.3	135.31	133.50	9.7	5,304	0.18%
2023/07/03	58.2	137.61	86.2	138.17	137.50	-28.1	5,175	-0.54%
2023/06/30	66	132.46	67	133.22	136.00	-1	4,961	-0.02%
2023/06/29	10	126.10	56.5	128.21	129.50	-46.5	4,553	-1.02%
2023/06/28	23	116.46	47	116.06	118.00	-24	4,363	-0.55%
2023/06/27	4	112.75	7	113.00	113.00	-3	4,255	-0.07%
2023/06/26	16.9	112.65	3	112.67	112.50	13.9	4,252	0.33%
2023/06/21	6	112.17	5	112.60	112.00	1	4,249	0.02%
2023/06/20	9	112.94	1	112.50	112.50	8	4,249	0.19%
2023/06/19	4	113.88	11	113.27	112.50	-7	4,251	-0.16%
2023/06/16	10	113.70	7	113.57	113.00	3	4,261	0.07%
2023/06/15	13	111.65	5	111.00	113.00	8	4,258	0.19%
2023/06/14	3	109.00	2.1	110.25	111.00	0.9	4,242	0.02%
2023/06/13	6.1	110.65	21.4	109.08	108.50	-15.3	4,231	-0.36%
2023/06/12	4	114.01	24	115.29	112.50	-20	4,226	-0.47%
2023/06/09	21.4	115.01	10.2	116.33	116.00	11.2	4,198	0.27%
2023/06/08	3	112.17	1.4	113.22	110.00	1.6	4,149	0.04%
2023/06/07	1	111.50	3.2	111.54	112.50	-2.2	4,176	-0.05%
2023/06/06	2	110.25	4.1	110.01	110.00	-2.1	4,162	-0.05%
2023/06/05	3	110.83	2	110.75	109.50	1	4,162	0.02%
2023/06/02	8	111.00	0.6	110.50	110.00	7.4	4,182	0.18%
2023/06/01	11.2	111.00	0	0.00	111.00	11.2	4,174	0.27%
2023/05/30	25	109.40	14	109.96	109.50	11	4,128	0.27%
2023/05/29	6.6	110.73	30.2	109.13	109.50	-23.6	4,073	-0.58%
2023/05/26	4	102.63	4	102.50	103.00	0	3,928	0.00%
2023/05/25	3	98.57	1.2	99.80	98.60	1.8	3,868	0.05%
2023/05/24	1	99.00	2	98.95	98.60	-1	3,857	-0.03%
2023/05/23	0.2	102.96	0	0.00	101.00	0.2	3,851	0.01%
2023/05/22	6	103.00	4	102.63	102.50	2	3,926	0.05%
2023/05/19	5	98.24	2	98.00	98.00	3	3,934	0.08%
2023/05/18	2	99.90	0	0.00	99.70	2	3,932	0.05%
2023/05/17	0	0.00	1	100.50	100.00	-1	3,948	-0.03%
2023/05/16	2	99.15	3	99.03	98.90	-1	3,959	-0.03%
2023/05/12	4	99.60	1.1	100.41	100.00	2.9	3,985	0.07%
2023/05/11	4	100.25	1.2	100.88	100.00	2.8	3,975	0.07%
2023/05/10	3	104.33	2	104.25	103.50	1	3,949	0.03%
2023/05/09	8.1	104.14	5	104.40	103.00	3.1	3,939	0.08%
2023/05/08	12.2	110.12	3	111.17	109.00	9.2	3,971	0.23%
2023/05/05	1	114.00	0	0.00	114.00	1	3,883	0.03%
2023/05/04	5	116.10	3	115.66	117.50	2	3,912	0.05%
2023/05/03	32.1	115.39	37.1	116.40	116.00	-5	4,009	-0.12%
2023/05/02	3	112.50	4	113.00	113.50	-1	3,968	-0.02%
2023/04/28	3	110.17	1	110.50	110.50	2	3,980	0.05%
2023/04/27	5	107.80	4	109.13	108.50	1	4,030	0.02%
2023/04/26	1.1	110.09	0	0.00	111.00	1.1	4,020	0.03%
2023/04/25	2	110.25	2	112.00	109.00	0	4,004	0.00%
2023/04/24	5.1	113.40	6	112.83	113.50	-0.9	3,966	-0.02%
2023/04/21	22	115.95	19	117.00	115.00	3	3,934	0.08%
2023/04/20	9	116.61	6	117.83	114.50	3	3,810	0.08%
2023/04/19	6.1	119.13	13.6	118.31	115.50	-7.5	3,799	-0.20%
2023/04/18	47	116.48	45	116.49	114.00	2	3,722	0.05%
2023/04/17	109	115.45	115.2	115.30	115.50	-6.2	3,711	-0.17%	大買/大賣/
2023/04/14	7	111.57	19	112.05	112.00	-12	3,647	-0.33%
2023/04/13	70.3	113.27	58	111.76	112.50	12.3	3,634	0.34%
2023/04/12	22	108.18	25.1	109.47	112.50	-3.1	3,558	-0.09%
2023/04/11	2	103.75	2.4	105.21	106.00	-0.4	3,367	-0.01%
2023/04/10	19	105.92	23.1	105.29	105.00	-4.1	3,443	-0.12%
2023/04/07	7	102.00	25	101.42	102.50	-18	3,296	-0.55%
2023/04/06	1	97.80	2	96.85	98.00	-1	3,247	-0.03%
2023/03/31	1	93.40	1	94.40	94.60	0	3,358	0.00%
2023/03/30	5.4	92.76	0	0.00	92.40	5.4	3,436	0.16%
2023/03/29	2.1	96.00	3	97.77	93.60	-0.9	3,410	-0.03%
2023/03/28	1	96.50	1	96.80	96.50	0	3,430	0.00%
2023/03/27	0	98.00	10.1	97.62	97.30	-10.1	3,450	-0.29%
2023/03/23	1	99.10	3	99.10	99.00	-2	3,527	-0.06%
2023/03/22	0	0.00	0.2	98.00	98.30	-0.2	3,549	-0.01%
2023/03/20	14.1	100.11	5	100.00	99.50	9.1	3,563	0.26%
2023/03/17	1	97.60	2	97.80	97.60	-1	3,593	-0.03%
2023/03/16	5.5	96.53	9	96.71	96.10	-3.5	3,686	-0.09%
2023/03/15	7.1	98.36	1	98.00	97.90	6.1	3,776	0.16%
2023/03/14	5.1	100.89	1	102.50	99.50	4.1	3,823	0.11%
2023/03/13	5.2	98.93	19	102.05	102.00	-13.9	3,864	-0.36%
2023/03/10	11	98.90	15.1	99.99	98.50	-4.1	3,921	-0.10%
2023/03/09	1	102.00	1	102.50	102.50	0	3,897	0.00%
2023/03/08	1	105.00	8	104.81	105.00	-7	3,900	-0.18%
2023/03/07	5	107.00	4	106.00	107.00	1	3,966	0.03%
2023/03/06	6	102.33	2.1	102.74	103.00	3.9	3,954	0.10%
2023/03/03	3	102.83	2	103.00	102.50	1	3,964	0.03%
2023/03/02	5.2	102.79	2	102.50	102.50	3.2	3,986	0.08%
2023/03/01	3	104.33	0	0.00	104.50	3	4,002	0.07%
2023/02/24	2	104.50	3	104.00	104.00	-1	4,103	-0.02%
2023/02/23	2	106.25	1.1	106.45	106.50	0.9	4,187	0.02%
2023/02/22	6	106.17	13.1	105.62	106.00	-7.1	4,189	-0.17%
2023/02/21	6	106.08	4	105.88	105.50	2	4,176	0.05%
2023/02/20	6	105.92	15	106.53	106.50	-9	4,187	-0.21%
2023/02/17	1	101.00	7.1	101.86	102.50	-6.1	4,128	-0.15%
2023/02/16	15	99.22	5	99.32	99.00	10	4,124	0.24%
2023/02/15	10.1	100.24	1	98.70	100.00	9.1	4,121	0.22%
2023/02/14	5	98.12	2	98.80	99.00	3	4,113	0.07%
2023/02/13	3	96.93	1	97.60	96.90	2	4,129	0.05%
2023/02/10	4.1	97.05	0	0.00	97.30	4.1	4,152	0.10%
2023/02/09	2.2	97.93	3	98.50	97.70	-0.8	4,117	-0.02%
2023/02/08	5	98.80	4	99.33	98.40	1	4,093	0.02%
2023/02/07	0	0.00	2.3	99.95	99.50	-2.3	4,073	-0.06%
2023/02/06	18	101.02	4	101.73	99.60	14	4,063	0.34%
2023/02/03	1	105.00	0	0.00	105.00	1	3,971	0.03%
2023/02/02	7	105.00	10.4	105.19	105.50	-3.4	4,028	-0.08%
2023/02/01	25	106.06	40.5	105.23	105.00	-15.5	3,987	-0.39%
2023/01/31	0.9	98.96	19.1	99.21	99.10	-18.2	3,898	-0.47%
2023/01/30	0.1	96.30	7	96.10	95.80	-6.9	3,893	-0.18%
2023/01/17	2.2	94.99	3.1	94.84	95.00	-0.8	4,001	-0.02%
2023/01/16	11.1	92.64	11	91.76	92.90	0.1	4,039	0.00%
2023/01/13	7.1	91.80	6	92.57	91.70	1.1	4,093	0.03%
2023/01/12	3.1	93.45	0	0.00	92.60	3.1	4,140	0.07%
2023/01/11	6	94.23	1.1	94.10	93.30	4.9	4,190	0.12%
2023/01/10	16	93.04	20	93.53	93.30	-4	4,159	-0.10%
2023/01/09	5.3	92.90	9.1	92.17	93.30	-3.8	4,100	-0.09%
2023/01/06	10	89.82	27	90.03	89.80	-17	4,022	-0.42%
2023/01/05	3	90.47	27	89.82	89.50	-24	4,011	-0.60%
2023/01/04	4	91.65	37	91.76	91.70	-33	3,978	-0.83%
2023/01/03	2	91.15	4	90.93	90.90	-2	3,951	-0.05%
2022/12/30	49	90.05	10	89.90	88.60	39	3,912	1.00%
2022/12/29	46	89.89	47	91.17	90.80	-1	3,854	-0.03%
2022/12/28	40	91.72	67	91.34	91.90	-27	3,763	-0.72%
2022/12/27	12	88.03	22	87.15	88.00	-10	3,626	-0.28%
2022/12/26	16	86.22	3	86.83	86.20	13	3,627	0.36%
2022/12/23	63	89.90	46	91.35	88.90	17	3,619	0.47%
2022/12/22	11	89.21	93.1	89.03	90.00	-82.1	3,537	-2.32%
2022/12/21	18	84.98	20	84.99	83.70	-2	3,507	-0.06%
2022/12/20	6.1	83.92	15	83.76	81.70	-8.9	3,520	-0.25%
2022/12/19	6	86.90	0	0.00	85.50	6	3,524	0.17%
2022/12/16	4	89.18	13	89.07	87.70	-9	3,573	-0.25%
2022/12/15	7	90.69	4.1	91.02	90.90	2.9	3,556	0.08%
2022/12/14	0	0.00	0.1	90.00	90.30	-0.1	3,528	0.00%
2022/12/13	4.1	88.58	0	0.00	87.80	4.1	3,500	0.12%
2022/12/12	3	88.30	0.1	88.00	88.30	3	3,484	0.08%
2022/12/09	7	89.03	1.1	89.27	88.50	5.9	3,476	0.17%
2022/12/08	18	89.45	18.1	89.88	90.00	-0.1	3,421	0.00%
2022/12/07	6	88.07	4	86.83	85.90	2	3,324	0.06%
2022/12/06	5	90.66	30	91.12	90.20	-25	3,217	-0.78%
2022/12/05	6.2	89.52	3	89.40	88.80	3.2	3,152	0.10%
2022/12/02	10	88.13	28.1	89.43	88.70	-18	3,095	-0.58%
2022/12/01	1	85.30	2	84.75	85.70	-1	3,011	-0.03%
2022/11/30	1	84.80	0	0.00	85.00	1	2,989	0.03%
2022/11/29	2	83.85	4	85.15	85.10	-2	2,969	-0.07%
2022/11/28	0.1	80.00	0	0.00	82.50	0.1	2,896	0.00%
2022/11/25	1	82.49	2	82.95	80.50	-1	2,882	-0.03%
2022/11/24	1	81.10	1	81.80	82.50	0	2,859	0.00%
2022/11/23	10	82.27	8	82.98	82.10	2	2,838	0.07%
2022/11/22	14	84.88	5	84.56	82.90	9	2,816	0.32%
2022/11/21	6	85.03	22.1	85.35	86.30	-16.1	2,738	-0.59%
2022/11/18	3	82.20	2	81.00	79.50	1	2,648	0.04%
2022/11/17	10	81.15	0	0.00	82.00	10	2,654	0.38%
2022/11/16	27	80.63	10	82.00	81.90	17	2,656	0.64%
2022/11/15	3	82.00	1	82.90	81.80	2	2,614	0.08%
2022/11/14	5	81.46	3	81.00	81.70	2	2,645	0.08%
2022/11/11	12	78.82	1	78.60	78.50	11	2,801	0.39%
2022/11/10	7	79.64	9	79.56	79.60	-2	3,002	-0.07%
2022/11/09	9	78.91	0	0.00	78.30	9	3,016	0.30%
2022/11/08	3	80.53	0	0.00	80.20	3	2,979	0.10%
2022/11/07	0	0.00	2	78.85	79.40	-2	2,957	-0.07%
2022/11/04	2	78.10	14	77.59	78.50	-12	2,964	-0.40%
2022/11/03	0	0.00	2	78.30	78.40	-2	2,957	-0.07%
2022/11/02	0	78.60	0.1	79.30	78.70	-0.1	2,941	0.00%
2022/11/01	2	77.85	5	78.62	78.90	-3	2,928	-0.10%
2022/10/31	30	77.83	19	77.89	77.00	11	2,895	0.38%
2022/10/28	7	80.83	6	80.90	80.80	1	2,838	0.04%
2022/10/27	20.1	80.82	17.1	79.46	81.20	3	2,823	0.11%
2022/10/26	43	79.20	45.5	79.08	80.00	-2.5	2,780	-0.09%
2022/10/25	60	78.37	77.1	78.30	80.00	-17.1	2,724	-0.63%
2022/10/24	7	77.11	18.1	77.33	78.10	-11.1	2,582	-0.43%
2022/10/21	9	73.08	2.4	73.40	73.60	6.7	2,496	0.27%
2022/10/20	12	69.83	0	0.00	71.60	12	2,421	0.50%
2022/10/19	8.4	70.03	5	69.46	70.40	3.4	2,376	0.14%
2022/10/18	0	0.00	1	65.90	66.30	-1	2,337	-0.04%
2022/10/13	0	0.00	4	64.90	63.40	-4	2,375	-0.17%
2022/10/11	0	66.90	0	0.00	66.80	0	2,416	0.00%
2022/10/07	1	66.80	1	65.70	66.00	0	2,409	0.00%
2022/10/04	0	0.00	0.1	65.50	65.40	-0.1	2,561	0.00%
2022/10/03	0	0.00	0	62.90	63.60	0	2,546	0.00%
2022/09/30	4	61.70	5	61.62	62.80	-1	2,559	-0.04%
2022/09/29	6	63.85	5.1	62.75	62.10	0.9	2,542	0.04%
2022/09/28	19.1	64.04	9	63.50	63.00	10.1	2,539	0.40%
2022/09/27	10	65.76	7	66.06	66.80	3	2,548	0.12%
2022/09/26	12	68.32	3	66.63	66.40	9	2,544	0.35%
2022/09/23	32.2	73.76	2.1	70.46	70.40	30	2,556	1.17%
2022/09/22	20	76.38	3.7	77.08	76.20	16.3	2,561	0.64%
2022/09/21	1	78.30	2	79.60	78.30	-1	2,574	-0.04%
2022/09/20	1.3	78.24	2	78.55	77.90	-0.7	2,636	-0.03%
2022/09/19	4	81.75	0	0.00	80.80	4	2,673	0.15%
2022/09/16	6.1	82.05	1	82.50	81.90	5.1	2,731	0.19%
2022/09/13	0	0.00	4	84.05	83.50	-4	2,794	-0.14%
2022/09/12	2	81.70	5	82.03	83.70	-3	2,837	-0.11%
2022/09/08	1	82.60	1	83.00	83.20	0	2,926	0.00%
2022/09/07	4	80.50	3	81.03	80.50	1	2,967	0.03%
2022/09/06	3	82.23	3	82.00	82.00	0	3,156	0.00%
2022/09/05	6.2	83.76	1	84.00	83.00	5.2	3,182	0.16%
2022/09/02	1	84.20	3	85.27	84.60	-2	3,185	-0.06%
2022/09/01	24	85.73	0	0.00	85.30	24	3,198	0.75%
2022/08/31	1	86.80	1	86.60	87.30	0	3,214	0.00%
2022/08/30	5	85.70	2	86.30	86.50	3	3,228	0.09%
2022/08/29	10	85.48	16	84.10	85.40	-6	3,241	-0.19%
2022/08/26	14	86.76	2	87.80	86.10	12	3,237	0.37%
2022/08/25	2	88.15	2	88.15	87.70	0	3,223	0.00%
2022/08/24	5.3	88.24	9	87.99	88.20	-3.7	3,225	-0.12%
2022/08/23	6	86.62	12	86.55	86.60	-6	3,215	-0.19%
2022/08/22	2.1	85.25	2	85.76	86.20	0	3,253	0.00%
2022/08/19	21	84.61	13	85.40	86.50	8	3,243	0.25%
2022/08/18	25	83.28	25	83.40	83.90	0	3,198	0.00%
2022/08/17	42.5	90.64	10	92.26	88.00	32.5	3,013	1.08%
2022/08/16	11	97.80	0	0.00	97.70	11	2,843	0.39%
2022/08/15	1	101.00	0	0.00	101.00	1	2,818	0.04%
2022/08/09	1	101.00	0	0.00	101.00	1	2,968	0.03%
2022/08/05	0	0.00	8	98.36	98.90	-8	3,159	-0.25%
2022/08/04	12	97.07	10	97.72	97.20	2	3,186	0.06%
2022/08/02	12	99.38	1	99.50	98.90	11	3,214	0.34%
2022/08/01	0	0.00	1	104.00	101.50	-1	3,236	-0.03%
2022/07/29	1	102.00	0	0.00	102.00	1	3,250	0.03%
2022/07/27	0	0.00	1	100.50	101.00	-1	3,344	-0.03%
2022/07/26	1	101.00	1	101.00	99.40	0	3,399	0.00%
2022/07/25	3	100.50	3	100.93	100.00	0	3,457	0.00%
2022/07/22	12	98.65	7	98.77	98.00	5	3,576	0.14%
2022/07/21	6	97.52	4	97.70	97.80	2	3,745	0.05%
2022/07/20	11	97.56	1	98.00	97.40	10	4,535	0.22%
2022/07/19	4	97.60	1	97.00	97.40	3	4,609	0.07%
2022/07/18	5	93.70	0	0.00	94.50	5	4,654	0.11%
2022/07/15	11	94.53	5	94.74	94.40	6	4,720	0.13%
2022/07/14	5	95.56	5	94.80	96.30	0	4,833	0.00%
2022/07/13	5	98.08	3	97.10	96.40	2	4,957	0.04%
2022/07/12	7.3	98.67	7	98.50	98.00	0.3	5,311	0.01%
2022/07/11	0	0.00	2	104.50	104.50	-2	5,795	-0.03%
2022/07/08	12	104.79	6	105.50	105.00	6	6,030	0.10%
2022/07/07	2	106.50	5	106.90	106.00	-3	6,067	-0.05%
2022/07/06	2	110.00	2	108.50	106.50	0	6,132	0.00%
2022/07/05	16	113.12	13.1	113.19	112.50	3	6,141	0.05%
2022/07/04	2	112.50	3.3	109.08	112.50	-1.3	6,096	-0.02%
2022/07/01	5	111.80	6.4	110.82	109.00	-1.4	6,082	-0.02%
2022/06/30	7	111.79	11	111.59	110.50	-4	6,034	-0.07%
2022/06/29	4	109.38	5.1	110.10	110.50	-1.1	6,062	-0.02%
2022/06/28	3	110.00	2	111.25	108.50	1	6,091	0.02%
2022/06/27	7.6	106.85	9.1	107.28	108.00	-1.6	6,062	-0.03%
2022/06/24	3	106.00	7	105.71	107.50	-4	6,191	-0.06%
2022/06/23	0	0.00	1	99.70	101.50	-1	6,235	-0.02%
2022/06/22	19	101.87	16	101.09	99.70	3	6,360	0.05%
2022/06/21	3	100.01	1.1	100.00	101.00	1.9	6,577	0.03%
2022/06/20	1	100.00	1	101.00	99.80	0	6,562	0.00%
2022/06/17	7.6	100.97	13	100.15	101.00	-5.4	6,524	-0.08%
2022/06/16	5.1	106.40	0	0.00	105.50	5.1	6,414	0.08%
2022/06/15	33	112.12	26	113.08	108.00	7	6,386	0.11%
2022/06/14	3	109.50	0	0.00	110.00	3	6,176	0.05%
2022/06/13	1	112.00	0	0.00	112.00	1	6,137	0.02%
2022/06/10	2	114.50	0	0.00	113.50	2	6,130	0.03%
2022/06/09	2.1	114.76	0	0.00	114.50	2.1	6,112	0.03%
2022/06/08	4	114.25	0	0.00	113.50	4	6,089	0.07%
2022/06/07	0	0.00	1	112.50	114.00	-1	6,089	-0.02%
2022/06/06	0.2	113.50	0	0.00	113.00	0.2	6,101	0.00%
2022/06/02	2.1	112.52	0	0.00	112.50	2.1	6,122	0.03%
2022/06/01	1.2	115.42	0	115.50	114.00	1.2	6,132	0.02%
2022/05/31	3	115.17	2	115.50	116.00	1	6,126	0.02%
2022/05/30	5	116.70	5.1	116.42	116.50	-0.1	6,120	0.00%
2022/05/27	5	113.60	0	113.00	113.00	5	6,065	0.08%
2022/05/26	7.1	112.58	0	0.00	112.50	7.1	6,065	0.12%
2022/05/24	6	117.17	7	115.64	114.50	-1	6,028	-0.02%
2022/05/23	0	0.00	2	119.50	119.50	-2	5,968	-0.03%
2022/05/20	14	121.18	14.1	120.08	117.50	-0.1	5,961	0.00%
2022/05/19	3	118.00	3	117.83	119.00	0	5,901	0.00%
2022/05/18	2	120.50	12.1	120.00	120.00	-10.1	5,866	-0.17%
2022/05/17	4	118.63	2	118.25	118.50	2	5,839	0.03%
2022/05/16	6.1	117.10	4	117.25	118.50	2.1	5,809	0.04%
2022/05/13	32.2	117.64	33.1	117.76	116.00	-0.9	5,750	-0.02%
2022/05/12	7	113.00	0.1	113.50	112.00	7	5,612	0.12%
2022/05/11	11	117.05	10	117.65	115.50	1	5,588	0.02%
2022/05/10	5	116.10	2	115.75	117.50	3	5,551	0.05%
2022/05/09	3	116.83	3	118.50	116.00	0	5,528	0.00%
2022/05/06	6	120.33	5	120.70	119.50	1	5,498	0.02%
2022/05/05	5	123.40	4	123.38	122.00	1	5,479	0.02%
2022/05/04	3	121.83	11	122.05	120.50	-8	5,462	-0.15%
2022/05/03	13.1	123.74	6	124.33	123.50	7.1	5,418	0.13%
2022/04/29	4	125.63	5.2	128.10	127.50	-1.2	5,388	-0.02%
2022/04/28	30.1	129.93	26.4	127.98	125.00	3.7	5,336	0.07%
2022/04/27	44	130.61	43.3	130.57	134.00	0.7	5,177	0.01%
2022/04/26	166	133.77	168.7	133.99	133.50	-2.7	5,001	-0.05%	大買/大賣/
2022/04/25	5	125.70	16	126.50	127.50	-11	4,210	-0.26%
2022/04/22	16.4	129.04	5	128.50	128.50	11.4	4,124	0.28%
2022/04/21	6.3	131.30	22	128.95	127.50	-15.8	4,080	-0.39%
2022/04/20	17.1	131.29	12.1	130.86	131.00	5	4,037	0.12%
2022/04/19	18	132.86	43.2	133.06	133.50	-25.2	3,920	-0.64%
2022/04/18	115.1	132.53	107	131.93	132.50	8.1	3,801	0.21%	大買/大賣/
2022/04/15	169.1	131.07	191.6	129.88	130.50	-22.5	3,517	-0.64%	大買/大賣/
2022/04/14	35	122.57	48.6	123.03	124.00	-13.6	3,058	-0.44%
2022/04/13	11.5	118.00	5.1	117.61	117.50	6.4	2,849	0.23%
2022/04/12	4	117.00	2.1	114.88	118.50	1.9	2,793	0.07%
2022/04/11	1	115.51	4	117.25	115.00	-3	2,716	-0.11%
2022/04/08	1.1	113.17	7	114.93	116.50	-6	2,684	-0.22%
2022/04/07	6	112.83	15	113.83	112.00	-9	2,655	-0.34%
2022/04/06	19	116.34	14.1	114.58	115.00	5	2,628	0.19%
2022/04/01	11	115.77	20	115.63	115.50	-9	2,591	-0.35%
2022/03/31	15	112.30	16	112.66	111.00	-1	2,490	-0.04%
2022/03/30	6	113.50	6	113.25	112.50	0	2,432	0.00%
2022/03/29	19.6	115.41	6.2	115.11	113.50	13.4	2,388	0.56%
2022/03/28	14.2	117.75	11.5	120.52	121.50	2.7	2,230	0.12%
2022/03/25	26	117.88	20.4	118.59	119.00	5.6	2,145	0.26%
2022/03/24	14	120.07	28.2	117.96	119.50	-14.2	2,259	-0.63%
2022/03/23	1	111.00	0	0.00	111.50	1	2,226	0.04%
2022/03/22	0	0.00	5	111.30	112.00	-5	2,223	-0.22%
2022/03/21	1	110.00	2	110.00	109.50	-1	2,209	-0.05%
2022/03/18	1	109.50	1.1	109.91	109.00	-0.1	2,212	0.00%
2022/03/17	0	0.00	1	107.50	107.50	-1	2,193	-0.05%
2022/03/16	2.1	105.51	2	106.00	106.50	0.1	2,207	0.00%
2022/03/15	2	105.75	2	106.00	105.50	0	2,207	0.00%
2022/03/14	1	106.99	7	107.00	107.50	-6	2,210	-0.27%
2022/03/11	0.1	106.00	0	0.00	106.50	0.1	2,213	0.00%
2022/03/10	3.1	106.98	2	108.00	106.50	1.1	2,216	0.05%
2022/03/09	8	105.44	0	0.00	105.50	8	2,212	0.36%
2022/03/08	6.3	106.45	1.1	107.55	105.00	5.2	2,187	0.24%
2022/03/07	5.2	109.20	0.1	109.03	108.00	5.1	2,158	0.24%
2022/03/04	1.1	112.64	0.1	114.00	112.00	1	2,133	0.05%
2022/03/03	0.1	113.50	1.1	113.05	114.00	-1.1	2,133	-0.05%
2022/03/02	0	0.00	2	112.50	112.50	-2	2,126	-0.09%
2022/03/01	1	111.50	8.1	111.57	111.50	-7.1	2,128	-0.33%
2022/02/25	1	109.01	0	0.00	108.50	1	2,217	0.05%
2022/02/24	7.3	109.30	2	110.00	108.50	5.3	2,224	0.24%
2022/02/23	2	111.50	3	111.83	111.50	-1	2,224	-0.04%
2022/02/22	5.1	112.48	7	112.57	111.50	-1.9	2,257	-0.08%
2022/02/21	4	113.75	11	114.05	113.50	-7	2,253	-0.31%
2022/02/17	0.1	110.50	6	110.08	110.50	-5.9	2,241	-0.26%
2022/02/16	1	109.50	0	0.00	109.50	1	2,266	0.04%
2022/02/15	8	108.81	0	0.00	108.50	8	2,287	0.35%
2022/02/14	0.1	109.50	0	0.00	110.00	0.1	2,309	0.00%
2022/02/11	5	112.00	3	111.83	111.50	2	2,342	0.09%
2022/02/10	0.2	111.50	1.1	112.44	112.00	-0.9	2,366	-0.04%
2022/02/09	80.1	110.00	81.7	110.00	110.50	-1.6	2,447	-0.07%
2022/02/08	25	111.20	21	111.40	110.50	4	2,457	0.16%
2022/02/07	5.2	108.54	0	0.00	110.00	5.2	2,461	0.21%
2022/01/26	2.1	105.52	1	105.00	106.00	1.1	2,482	0.04%
2022/01/25	14	108.11	9.3	105.54	105.50	4.7	2,498	0.19%
2022/01/24	10.1	108.70	12	109.00	109.00	-1.9	2,524	-0.08%
2022/01/21	4	112.13	0	0.00	111.00	4	2,549	0.16%
2022/01/20	1	112.00	1	113.50	113.50	0	2,657	0.00%
2022/01/19	5	112.70	3	113.17	112.50	2	2,676	0.07%
2022/01/18	10	115.65	7.5	116.57	115.50	2.5	2,674	0.09%
2022/01/17	4.5	113.83	12	114.00	114.00	-7.5	2,671	-0.28%
2022/01/14	6	115.17	2	116.00	115.00	4	2,695	0.15%
2022/01/13	10	117.85	10	117.15	116.00	0	2,717	0.00%
2022/01/12	4	115.75	4	115.25	116.00	0	2,715	0.00%
2022/01/11	7	117.79	6	116.67	116.50	1	2,728	0.04%
2022/01/10	20.1	117.55	14.2	118.69	121.00	5.9	2,728	0.22%
2022/01/07	6	116.09	14.1	116.57	116.50	-8.1	2,746	-0.29%
2022/01/06	0.1	113.00	8	114.13	114.50	-7.9	2,795	-0.28%
2022/01/05	7	112.79	7	113.71	112.00	0	2,868	0.00%
2022/01/04	2	112.50	1	113.50	113.00	1	2,989	0.03%
2022/01/03	2	111.50	3	112.17	114.00	-1	3,122	-0.03%
2021/12/30	0	0.00	1	111.00	110.50	-1	3,396	-0.03%
2021/12/29	2	110.00	5	111.00	111.00	-3	4,067	-0.07%
2021/12/28	4.1	110.00	1	110.00	110.50	3.1	4,345	0.07%
2021/12/27	2.2	110.27	1	110.00	110.50	1.2	4,786	0.02%
2021/12/24	5	110.80	0	0.00	110.50	5	5,362	0.09%
2021/12/23	1	111.50	2	111.50	111.50	-1	5,554	-0.02%
2021/12/22	1	112.00	1	112.50	112.00	0	5,612	0.00%
2021/12/21	22	113.45	15.1	114.26	114.00	6.9	5,597	0.12%
2021/12/20	59.1	117.92	61	117.87	114.00	-1.9	5,569	-0.03%
2021/12/17	38.1	116.90	41	117.43	116.50	-2.9	5,313	-0.05%
2021/12/16	2	111.00	27	109.56	111.00	-25	5,099	-0.49%
2021/12/15	25	108.70	0	0.00	109.00	25	5,101	0.49%
2021/12/14	3	109.00	0	0.00	108.50	3	5,104	0.06%
2021/12/13	0.1	110.00	0	0.00	110.00	0.1	5,102	0.00%
2021/12/10	2	108.50	1	108.50	108.50	1	5,104	0.02%
2021/12/09	1.2	110.08	1	109.50	110.00	0.2	5,102	0.00%
2021/12/08	0	110.00	1	110.50	110.50	-1	5,113	-0.02%
2021/12/06	2.1	110.24	1	109.50	110.50	1.1	5,157	0.02%
2021/12/03	3.1	112.32	2	111.25	110.50	1.1	5,182	0.02%
2021/12/01	0.1	112.00	2	111.75	112.00	-1.9	5,183	-0.04%
2021/11/30	1	110.00	0	0.00	112.00	1	5,196	0.02%
2021/11/29	4	108.63	10	107.60	109.00	-6	5,193	-0.12%
2021/11/26	2	110.50	2	110.50	110.00	0	5,190	0.00%
2021/11/25	5.2	112.29	0	0.00	111.50	5.2	5,200	0.10%
2021/11/24	75	115.12	70	114.33	112.00	5	5,212	0.10%
2021/11/23	4	111.50	5	111.60	111.00	-1	5,118	-0.02%
2021/11/22	8	110.69	0.4	110.50	109.50	7.6	5,143	0.15%
2021/11/19	3	111.33	4	111.50	111.50	-1	5,154	-0.02%
2021/11/18	2	108.25	0	108.00	109.00	2	5,126	0.04%
2021/11/17	3	107.67	5	108.50	107.50	-2	5,138	-0.04%
2021/11/16	9	109.06	9	108.83	108.50	0	5,148	0.00%
2021/11/15	11	109.14	2	110.00	109.00	9	5,155	0.17%
2021/11/12	7	111.07	0	0.00	111.00	7	5,142	0.14%
2021/11/11	5	111.90	8	112.69	112.50	-3	5,132	-0.06%
2021/11/10	2	115.00	3	114.67	114.00	-1	5,123	-0.02%
2021/11/09	4	113.25	1	114.00	114.50	3	5,111	0.06%
2021/11/08	11	114.82	7.1	115.92	114.00	3.9	5,101	0.08%
2021/11/05	2.1	110.00	0	0.00	110.50	2.1	5,044	0.04%
2021/11/04	1	111.00	1	111.00	110.50	0	5,066	0.00%
2021/11/03	3	112.33	1	112.50	112.00	2	5,088	0.04%
2021/11/02	3.1	113.23	6.1	111.65	111.50	-3	5,088	-0.06%
2021/11/01	10	116.65	11	115.68	115.00	-1	5,076	-0.02%
2021/10/29	10	112.65	6	113.17	113.00	4	5,063	0.08%
2021/10/28	163	115.33	170	114.39	114.00	-7	5,017	-0.14%	大買/大賣/
2021/10/27	3	107.83	5	107.70	109.00	-2	4,896	-0.04%
2021/10/26	3	106.33	4	107.25	106.00	-1	4,881	-0.02%
2021/10/25	4	104.88	2	105.00	105.50	2	4,873	0.04%
2021/10/22	4	105.88	2	106.00	105.50	2	4,896	0.04%
2021/10/21	2	108.00	3	107.17	108.00	-1	4,909	-0.02%
2021/10/20	4	106.88	5	108.20	106.50	-1	4,874	-0.02%
2021/10/19	3	108.00	3	109.00	108.00	0	4,845	0.00%
2021/10/18	5	107.70	5	106.80	107.50	0	4,837	0.00%
2021/10/15	12.2	108.20	12	108.79	110.50	0.2	4,826	0.00%
2021/10/14	39	113.68	17	113.74	111.50	22	4,733	0.46%
2021/10/13	59	116.05	75	116.12	118.00	-16	4,607	-0.35%
2021/10/12	24	117.35	18	116.22	113.00	6	4,523	0.13%
2021/10/08	31	122.60	59	121.34	121.00	-28	4,420	-0.63%
2021/10/07	156	119.28	117	119.28	123.50	39	4,316	0.90%	大買/大賣/
2021/10/06	371	127.82	556.3	128.85	122.00	-185.3	4,053	-4.57%	大買/大賣/鉅額交易
2021/10/05	96.4	118.87	105	117.99	123.50	-8.6	3,406	-0.25%	大賣/
2021/10/04	116	119.37	129	116.98	121.50	-13	3,164	-0.41%	大買/大賣/
2021/10/01	310.1	118.55	333	118.61	113.00	-23	2,791	-0.82%	大買/大賣/
2021/09/30	22.1	113.29	35.2	113.83	116.50	-13.1	2,257	-0.58%
2021/09/29	41	107.33	17	107.26	106.00	24	2,115	1.13%
2021/09/28	3	103.33	2	103.50	103.50	1	2,203	0.05%
2021/09/27	2	103.00	2	103.00	103.00	0	2,268	0.00%
2021/09/24	5	103.60	0	0.00	102.50	5	2,382	0.21%
2021/09/23	5	102.40	2	103.50	102.00	3	2,481	0.12%
2021/09/22	3	102.50	2	102.00	102.50	1	2,597	0.04%
2021/09/17	2	103.50	0	0.00	103.50	2	2,701	0.07%
2021/09/16	1	104.00	1	105.00	104.00	0	2,764	0.00%
2021/09/15	3	104.83	3	105.83	104.50	0	2,857	0.00%
2021/09/14	3	107.33	0	0.00	105.00	3	3,029	0.10%
2021/09/13	2	108.02	0	0.00	108.00	2	3,427	0.06%
2021/09/10	1	109.50	1	107.50	109.50	0	3,531	0.00%
2021/09/09	1.1	106.50	2	105.75	106.50	-0.9	3,588	-0.03%
2021/09/08	2	103.75	1	106.50	103.00	1	3,798	0.03%
2021/09/07	1	107.00	4	107.63	107.00	-3	4,045	-0.07%
2021/09/06	1	106.50	2	108.00	106.50	-1	4,273	-0.02%
2021/09/03	2	109.00	2	109.75	108.50	0	4,632	0.00%
2021/09/01	18.2	111.83	19	111.05	111.00	-0.9	5,140	-0.02%
2021/08/31	3	111.00	1	110.50	112.00	2	5,146	0.04%
2021/08/30	2	112.00	2	114.50	112.00	0	5,221	0.00%
2021/08/27	2	113.50	2	113.50	113.00	0	5,559	0.00%
2021/08/26	111	118.44	106	116.03	115.00	5	5,594	0.09%	大買/大賣/
2021/08/25	0	0.00	6	113.42	114.50	-6	5,636	-0.11%
2021/08/24	4	109.00	7.1	109.28	110.50	-3.1	5,669	-0.05%
2021/08/23	7.1	109.92	1	110.00	109.50	6.1	5,800	0.11%
2021/08/20	1	110.50	3	107.50	108.50	-2	5,868	-0.03%
2021/08/19	4	111.75	0	0.00	110.00	4	5,888	0.07%
2021/08/18	14	114.29	11	111.18	115.00	3	5,895	0.05%
2021/08/17	1	114.00	1	113.00	112.50	0	5,908	0.00%
2021/08/16	3	114.67	3	113.50	113.00	0	5,915	0.00%
2021/08/13	21	113.00	29	114.03	116.00	-8	5,921	-0.14%
2021/08/12	11.1	114.09	9	115.22	115.00	2.1	5,937	0.04%
2021/08/11	7	115.71	27	117.02	114.50	-20	5,995	-0.33%
2021/08/10	21.1	116.57	0	0.00	115.50	21.1	6,044	0.35%
2021/08/09	4	119.13	35	118.80	119.50	-31	6,130	-0.51%
2021/08/06	34	117.06	42	120.90	116.50	-8	6,187	-0.13%
2021/08/05	10.1	117.51	0.5	117.50	119.00	9.6	6,271	0.15%
2021/08/04	34.1	119.40	2	119.00	118.50	32.1	6,460	0.50%
2021/08/03	1.2	122.59	0	0.00	122.50	1.2	6,669	0.02%
2021/08/02	0	0.00	2	123.25	124.00	-2	6,996	-0.03%
2021/07/30	2	122.00	1	122.00	121.50	1	7,098	0.01%
2021/07/29	0	0.00	3	122.00	122.00	-3	7,252	-0.04%
2021/07/28	4	121.88	4	122.88	123.00	0	7,292	0.00%
2021/07/27	7	123.00	6	124.00	121.00	1	7,352	0.01%
2021/07/26	2	125.50	3	126.33	125.00	-1	7,485	-0.01%
2021/07/23	9	127.50	6	127.08	126.50	3	7,531	0.04%
2021/07/22	1	127.00	3	127.33	126.50	-2	7,517	-0.03%
2021/07/21	10	130.15	28	131.75	127.50	-18	7,536	-0.24%
2021/07/20	6	129.33	7	130.07	129.00	-1	7,521	-0.01%
2021/07/19	2	129.00	5.3	129.69	129.50	-3.3	7,501	-0.04%
2021/07/16	2	129.50	5	130.80	128.00	-3	7,575	-0.04%
2021/07/15	8.1	128.52	18	129.28	131.00	-9.9	7,606	-0.13%
2021/07/14	17	124.18	43	126.70	126.50	-26	7,680	-0.34%
2021/07/13	32	127.05	5	127.10	126.00	27	7,810	0.35%
2021/07/12	12	130.54	26.1	129.83	129.00	-14.1	7,844	-0.18%
2021/07/09	6	130.17	4	131.63	129.00	2	7,879	0.03%
2021/07/08	19	130.13	24	130.71	133.50	-5	7,911	-0.06%
2021/07/07	0	0.00	2.1	132.95	130.50	-2.1	7,908	-0.03%
2021/07/06	9.1	134.67	7	134.93	134.00	2.1	7,945	0.03%
2021/07/05	25.1	137.01	23	136.87	136.00	2.1	7,924	0.03%
2021/07/02	21.5	132.17	48.4	132.84	133.50	-26.9	7,828	-0.34%
2021/07/01	11	130.05	11.2	131.33	129.50	-0.2	7,797	0.00%
2021/06/30	24	135.19	15.1	134.31	134.00	8.9	7,705	0.12%
2021/06/29	14.2	133.84	28.1	133.14	131.50	-13.9	7,616	-0.18%
2021/06/28	7	132.14	36.2	132.01	131.50	-29.2	7,515	-0.39%
2021/06/25	9.2	135.07	36.2	134.20	131.50	-27	7,436	-0.36%
2021/06/24	13	135.46	13	135.15	134.50	0	7,399	0.00%
2021/06/23	41.2	138.10	23.3	137.17	134.00	17.9	7,310	0.24%
2021/06/22	97.3	139.40	85	140.41	137.50	12.3	7,170	0.17%
2021/06/21	23	132.80	43.6	132.20	133.50	-20.5	6,799	-0.30%
2021/06/18	21	132.52	26	132.42	132.50	-5	6,703	-0.07%
2021/06/17	86.2	134.88	87	134.03	132.50	-0.8	6,614	-0.01%
2021/06/16	37	132.12	36.2	132.92	132.50	0.8	6,410	0.01%
2021/06/15	29	128.98	29.3	129.83	130.00	-0.3	6,149	0.00%
2021/06/11	53.4	127.72	56.1	127.04	124.50	-2.6	5,929	-0.04%
2021/06/10	42	122.43	42	122.60	121.50	0	5,562	0.00%
2021/06/09	20	120.13	53	119.18	123.50	-33	5,306	-0.62%
2021/06/08	2	113.00	13	112.69	112.50	-11	5,065	-0.22%
2021/06/07	70	112.91	20.1	112.60	111.50	49.9	5,059	0.99%
2021/06/04	107.1	121.36	97.1	121.10	116.00	10	4,986	0.20%	大買/
2021/06/03	20	115.23	2	115.75	116.00	18	4,642	0.39%
2021/06/02	26.1	115.23	13	115.54	115.00	13.1	4,624	0.28%
2021/06/01	6.1	113.31	13	113.38	113.50	-6.9	4,574	-0.15%
2021/05/31	52	112.77	60	111.90	110.50	-8	4,564	-0.18%
2021/05/28	8	107.06	10.2	107.51	106.00	-2.2	4,450	-0.05%
2021/05/27	106	104.78	9	104.11	105.50	97	4,400	2.20%	大買/
2021/05/26	2	103.00	5	103.80	104.50	-3	4,505	-0.07%
2021/05/25	5.2	103.83	3	103.83	103.50	2.2	4,499	0.05%
2021/05/24	2	103.00	2	103.50	103.50	0	4,519	0.00%
2021/05/21	2	102.50	0	0.00	104.00	2	4,565	0.04%
2021/05/20	3	105.50	3	102.50	101.50	0	4,619	0.00%
2021/05/19	12	107.04	13	107.12	106.00	-1	4,617	-0.02%
2021/05/18	11	100.54	14.2	101.58	104.50	-3.1	4,604	-0.07%
2021/05/17	13.1	97.68	5.8	99.42	95.50	7.2	4,577	0.16%
2021/05/14	16	107.16	17	108.76	106.00	-1	4,465	-0.02%
2021/05/13	57.2	104.52	57	100.47	106.00	0.2	4,390	0.00%
2021/05/12	72.1	109.15	67	109.75	105.50	5.1	4,288	0.12%
2021/05/11	173.3	116.43	69	118.77	116.00	104.3	4,090	2.55%	大買/鉅額交易
2021/05/10	30.5	122.44	47	122.79	122.50	-16.5	3,867	-0.43%
2021/05/07	16.1	117.80	28.2	117.45	116.50	-12.1	3,558	-0.34%
2021/05/06	31	113.97	39.5	115.35	119.00	-8.5	3,469	-0.24%
2021/05/05	4.1	108.78	6	109.25	109.00	-1.9	3,343	-0.06%
2021/05/04	19.3	107.59	34.2	106.29	106.50	-14.9	3,356	-0.44%
2021/05/03	42.3	115.84	41	117.29	112.00	1.3	3,386	0.04%
2021/04/29	5	115.30	7.1	115.56	116.00	-2.1	3,283	-0.06%
2021/04/28	10	113.10	11.1	113.27	113.50	-1.1	3,255	-0.03%
2021/04/27	10.1	115.63	4.3	115.57	114.00	5.8	3,268	0.18%
2021/04/26	8	114.00	6	114.75	115.00	2	3,267	0.06%
2021/04/23	2	111.75	9.1	112.22	112.00	-7.1	3,305	-0.21%
2021/04/22	20.3	113.99	21	114.95	112.00	-0.7	3,332	-0.02%
2021/04/21	12	117.25	9.1	117.39	116.50	2.9	3,284	0.09%
2021/04/20	42.1	119.18	31.1	117.98	117.50	11	3,261	0.34%
2021/04/19	23	117.91	25.1	118.44	119.00	-2.1	3,242	-0.06%
2021/04/16	11.2	114.99	11.1	114.46	114.00	0.1	3,150	0.00%
2021/04/15	4	112.88	18	113.03	112.00	-14	3,155	-0.44%
2021/04/14	12.1	110.11	11	111.55	110.50	1.1	3,196	0.03%
2021/04/13	13.5	111.17	5	112.80	110.50	8.5	3,157	0.27%
2021/04/12	15.2	111.95	20	111.82	112.00	-4.8	3,162	-0.15%
2021/04/09	3	108.34	2	111.00	108.00	1	3,138	0.03%
2021/04/08	10.1	110.46	2	111.25	110.50	8.1	3,123	0.26%
2021/04/07	2.1	107.52	1.1	108.00	108.00	1	3,132	0.03%
2021/04/06	6.1	106.34	12	106.00	106.50	-5.9	3,160	-0.19%
2021/04/01	1	106.00	0	0.00	106.00	1	3,207	0.03%
2021/03/31	5	106.90	0	0.00	106.00	5	3,224	0.16%
2021/03/30	15.1	104.71	2	105.50	108.50	13.1	3,245	0.40%
2021/03/29	3.1	104.73	5	104.60	105.50	-1.9	3,277	-0.06%
2021/03/25	7	105.14	12	104.96	105.00	-5	3,485	-0.14%
2021/03/24	5.2	106.83	22.4	106.16	106.00	-17.1	3,537	-0.48%
2021/03/23	0	110.50	3	110.67	109.50	-3	3,558	-0.08%
2021/03/22	2	111.00	1	110.50	111.00	1	3,572	0.03%
2021/03/19	10.1	112.25	1	111.50	111.50	9.1	3,659	0.25%
2021/03/18	10	113.50	7	114.14	113.50	3	3,700	0.08%
2021/03/17	10	113.05	14	113.21	114.00	-4	3,728	-0.11%
2021/03/16	2	112.75	1	112.51	112.00	1	3,793	0.03%
2021/03/15	2	112.51	1	112.50	112.50	1	3,836	0.03%
2021/03/12	12	112.38	5	112.40	112.00	7	3,859	0.18%
2021/03/11	1	113.50	6	113.83	113.50	-5	3,876	-0.13%
2021/03/10	2	112.00	18	112.89	113.50	-16	3,905	-0.41%
2021/03/09	3	112.17	16	111.91	111.50	-13	3,947	-0.33%
2021/03/08	1	111.00	1	111.50	110.50	0	3,991	0.00%
2021/03/05	3.1	112.19	1	112.50	112.00	2.1	4,015	0.05%
2021/03/04	12	114.29	7.2	114.26	113.00	4.8	4,113	0.12%
2021/03/03	2	114.25	1	115.00	114.00	1	4,160	0.02%
2021/03/02	3	114.17	3.5	115.00	113.50	-0.5	4,227	-0.01%
2021/02/26	45.1	118.45	55	119.22	114.00	-9.9	4,366	-0.23%
2021/02/25	13	114.35	2	114.75	115.00	11	4,307	0.26%
2021/02/24	27	114.52	6.2	114.26	114.00	20.8	4,359	0.48%
2021/02/23	2	115.25	2	115.75	115.50	0	4,389	0.00%
2021/02/22	16.1	113.85	26	113.50	115.00	-9.9	4,366	-0.23%
2021/02/19	7	109.43	2	110.00	111.50	5	4,314	0.12%
2021/02/18	9	109.00	13	110.27	109.50	-4	4,362	-0.09%
2021/02/17	3	105.17	12	106.83	108.00	-9	4,402	-0.20%
2021/02/05	0	0.00	1	104.50	103.50	-1	4,388	-0.02%
2021/02/04	10	101.90	3	102.83	105.00	7	4,417	0.16%
2021/02/03	6	102.58	8	104.06	102.00	-2	4,432	-0.05%
2021/02/02	2	103.50	0	0.00	103.00	2	4,487	0.04%
2021/02/01	2.1	100.47	13.3	103.04	104.00	-11.2	4,622	-0.24%
2021/01/29	8.1	101.75	9.7	102.06	100.50	-1.6	4,630	-0.03%
2021/01/28	7	104.07	4	104.13	104.00	3	4,753	0.06%
2021/01/27	9	107.28	1	110.00	106.50	8	4,791	0.17%
2021/01/26	8.1	108.75	6	108.58	109.00	2.1	4,830	0.04%
2021/01/25	14	109.86	24	109.71	110.50	-10	4,821	-0.21%
2021/01/22	6	104.00	5.7	104.22	105.00	0.3	4,748	0.01%
2021/01/21	2.1	100.99	2.3	101.39	100.50	-0.2	4,716	0.00%
2021/01/20	2	100.25	12	100.46	100.00	-10	4,804	-0.21%
2021/01/19	10	104.00	12	104.50	103.00	-2	4,809	-0.04%
2021/01/18	10	102.10	8	101.39	102.50	2	4,802	0.04%
2021/01/15	6	101.08	16.4	101.25	100.50	-10.4	4,794	-0.22%
2021/01/14	81	105.18	1.1	103.12	103.50	80	4,842	1.65%
2021/01/13	4	102.75	4	102.50	102.50	0	4,830	0.00%
2021/01/12	18	103.22	97	102.17	101.50	-79	4,904	-1.61%
2021/01/11	14.1	106.04	5	105.90	106.00	9.1	4,880	0.19%
2021/01/08	32	111.23	4.2	113.12	109.00	27.8	4,914	0.57%
2021/01/07	40.1	111.47	50.3	111.20	113.50	-10.2	4,952	-0.20%
2021/01/06	6	107.50	3.9	107.23	106.50	2.1	5,136	0.04%
2021/01/05	15	110.50	4	109.75	110.00	11	5,662	0.19%
2021/01/04	10	106.70	10	107.35	109.50	0	5,885	0.00%
2020/12/31	3.1	107.34	3	107.50	107.00	0.1	5,926	0.00%
2020/12/30	9.1	108.88	9	108.44	109.00	0.1	6,274	0.00%
2020/12/29	8	109.87	6.5	109.85	109.00	1.5	6,638	0.02%
2020/12/28	14.3	109.49	0	0.00	110.00	14.3	6,673	0.21%
2020/12/25	4.2	113.21	1	112.00	112.50	3.2	6,715	0.05%
2020/12/24	0	0.00	6	112.83	113.00	-6	6,845	-0.09%
2020/12/23	4	114.13	2	113.25	113.50	2	7,092	0.03%
2020/12/22	27	118.76	14.1	119.87	113.50	12.9	7,963	0.16%
2020/12/21	27.1	116.78	30	116.08	118.50	-2.9	7,993	-0.04%
2020/12/18	8.1	113.46	8.7	114.24	112.00	-0.6	8,037	-0.01%
2020/12/17	8	110.94	15	109.63	110.50	-7	8,124	-0.09%
2020/12/16	10	112.50	10.4	113.15	114.00	-0.4	8,311	-0.01%
2020/12/15	12	112.71	19	114.21	111.50	-7	8,619	-0.08%
2020/12/14	4	117.38	2	117.25	116.50	2	8,628	0.02%
2020/12/11	7	120.21	24	120.25	120.00	-17	8,708	-0.20%
2020/12/10	14	123.32	9	124.33	121.50	5	8,802	0.06%
2020/12/09	9	122.50	2	123.75	122.00	7	9,052	0.08%
2020/12/08	5	121.50	3	122.00	121.50	2	9,665	0.02%
2020/12/07	3	122.51	6	122.67	122.50	-3	9,957	-0.03%
2020/12/04	11.1	124.37	6	125.42	124.00	5.1	10,280	0.05%
2020/12/03	22	127.23	19	127.71	126.00	3	10,551	0.03%
2020/12/02	17	126.97	7.4	125.86	126.00	9.6	11,057	0.09%
2020/12/01	4.6	129.17	5	129.90	128.50	-0.5	11,168	0.00%
2020/11/30	13.4	131.26	10.1	131.80	130.50	3.3	11,330	0.03%
2020/11/27	12	128.08	28	129.11	129.00	-16	11,394	-0.14%
2020/11/26	29.2	127.43	16.3	127.22	127.00	12.9	11,696	0.11%
2020/11/25	48.4	124.39	55	124.70	125.50	-6.7	12,113	-0.05%
2020/11/24	26	120.19	26	120.17	120.00	0	12,092	0.00%
2020/11/23	15.1	121.70	13	121.62	122.00	2.1	12,418	0.02%
2020/11/20	14.1	123.39	7	123.36	123.50	7.1	12,613	0.06%
2020/11/19	4	126.13	2	126.50	126.00	2	12,815	0.02%
2020/11/18	5.1	124.50	5	124.70	124.50	0.1	13,059	0.00%
2020/11/17	21	124.74	18	125.42	124.00	3	13,204	0.02%
2020/11/16	30	126.63	20.1	127.15	125.50	10	13,334	0.07%
2020/11/13	17.2	129.13	23	130.15	130.00	-5.8	13,382	-0.04%
2020/11/12	20	129.13	22.5	129.60	128.50	-2.5	13,825	-0.02%
2020/11/11	5.3	130.93	2	132.00	130.50	3.3	13,868	0.02%
2020/11/10	12	132.25	9	132.78	130.50	3	13,956	0.02%
2020/11/09	22	134.34	21.2	134.66	134.00	0.8	14,046	0.01%
2020/11/06	8	131.06	5	131.20	131.00	3	13,998	0.02%
2020/11/05	48	132.64	44.2	131.08	130.00	3.8	14,170	0.03%
2020/11/04	32.1	130.73	27	132.61	129.50	5.1	14,447	0.04%
2020/11/03	4	132.75	30	130.43	131.50	-26	14,817	-0.18%
2020/11/02	19	127.95	9.1	128.61	127.50	10	14,818	0.07%
2020/10/30	23	132.35	19.1	131.35	130.00	4	14,818	0.03%
2020/10/29	17.3	131.99	22.3	132.21	132.00	-5	14,959	-0.03%
2020/10/28	22	135.09	22.1	134.23	133.50	-0.1	14,980	0.00%
2020/10/27	11	131.23	14	131.96	132.00	-3	14,965	-0.02%
2020/10/26	37.2	131.87	29.1	130.21	130.00	8.1	15,370	0.05%
2020/10/23	23	132.54	24	133.00	132.00	-1	15,697	-0.01%
2020/10/22	26	130.00	18	129.31	131.00	8	15,679	0.05%
2020/10/21	14	133.25	37	133.42	132.00	-23	15,659	-0.15%
2020/10/20	42	132.25	38	131.84	132.50	4	15,711	0.03%
2020/10/19	8	134.75	5	135.60	135.00	3	15,682	0.02%
2020/10/16	25	135.80	22	135.05	134.50	3	15,822	0.02%
2020/10/15	26	139.69	72	140.72	138.00	-46	15,821	-0.29%
2020/10/14	127	142.75	82	142.85	141.50	45	15,766	0.29%	大買/
2020/10/13	90	140.82	91	140.68	139.50	-1	15,613	-0.01%
2020/10/12	51	138.22	53	137.93	139.00	-2	15,189	-0.01%
2020/10/08	16	136.19	9	136.11	135.00	7	15,200	0.05%
2020/10/07	82	138.24	87	138.43	135.50	-5	15,128	-0.03%
2020/10/06	68	136.89	111.1	137.00	138.00	-43.1	14,831	-0.29%	大賣/
2020/10/05	26	128.19	17	128.09	130.00	9	14,654	0.06%
2020/09/30	12	125.21	13.1	125.60	128.00	-1.1	14,650	-0.01%
2020/09/29	24	123.42	19.2	123.72	125.00	4.9	14,619	0.03%
2020/09/28	88	125.23	98.3	125.30	124.00	-10.3	14,564	-0.07%
2020/09/25	206	134.32	308	130.09	123.50	-102	14,299	-0.71%	大買/大賣/鉅額交易
2020/09/24	21	131.55	19	131.95	131.00	2	13,382	0.01%
2020/09/23	78.5	131.33	56	132.21	133.00	22.5	13,238	0.17%
2020/09/22	48	129.96	12	132.08	130.00	36	13,125	0.27%
2020/09/21	66	134.57	63	134.44	132.00	3	13,008	0.02%
2020/09/18	131.1	132.75	243	133.87	135.00	-112	12,802	-0.87%	大買/大賣/鉅額交易
2020/09/17	106.1	131.00	53	129.81	129.00	53.1	12,474	0.43%	大買/
2020/09/16	13.1	129.41	16	130.47	132.00	-2.9	12,394	-0.02%
2020/09/15	29	129.16	23	128.96	129.50	6	12,266	0.05%
2020/09/14	124	129.02	80	128.71	129.00	44	12,154	0.36%	大買/
2020/09/11	204	135.98	201	134.61	130.50	3	11,857	0.03%	大買/大賣/
2020/09/10	90	131.93	75	133.38	133.50	15	11,230	0.13%
2020/09/09	88	130.15	100	130.81	134.00	-12	10,947	-0.11%
2020/09/08	81	128.39	47	128.47	127.00	34	10,630	0.32%
2020/09/07	113.2	134.12	128	134.53	132.50	-14.8	10,371	-0.14%	大買/大賣/
2020/09/04	90	122.77	112.1	124.05	124.00	-22.1	9,944	-0.22%	大賣/
2020/09/03	96	124.51	189	124.84	124.50	-93	9,887	-0.94%	大賣/
2020/09/02	18	121.58	22	122.66	123.50	-4	9,735	-0.04%
2020/09/01	212.1	123.01	88	122.44	120.00	124.1	9,670	1.28%	大買/鉅額交易
2020/08/31	119	119.54	123	120.30	123.00	-4	9,339	-0.04%	大買/大賣/
2020/08/28	6	114.00	15	113.73	113.50	-9	8,874	-0.10%
2020/08/27	111	115.78	119	114.65	113.50	-8	8,776	-0.09%	大買/大賣/
2020/08/26	97	111.02	198	111.30	113.50	-101	8,455	-1.19%	大賣/鉅額交易
2020/08/25	80	110.20	87	109.39	108.00	-7	8,298	-0.08%
2020/08/24	52	105.50	67	106.53	108.00	-15	8,316	-0.18%
2020/08/21	54	102.06	30	102.32	102.50	24	8,429	0.28%
2020/08/20	61	101.21	51	99.57	99.00	10	8,356	0.12%
2020/08/19	24	105.77	20	106.20	105.50	4	8,192	0.05%
2020/08/18	106	105.73	94	107.21	105.00	12	8,084	0.15%	大買/
2020/08/17	18	99.78	19.2	100.43	101.00	-1.2	7,657	-0.02%
2020/08/14	32	100.08	24	99.06	98.50	8	7,612	0.11%
2020/08/13	27	98.13	49	98.41	99.40	-22	7,588	-0.29%
2020/08/12	46	98.63	16	98.68	98.20	30	7,538	0.40%
2020/08/11	70	100.34	56	100.43	99.10	14	7,552	0.19%
2020/08/10	159.7	100.40	146	99.77	98.40	13.7	7,429	0.18%	大買/大賣/
2020/08/07	163	97.41	167	97.70	100.00	-4	7,137	-0.06%	大買/大賣/
2020/08/06	7	94.66	22	94.20	93.70	-15	6,803	-0.22%
2020/08/05	8	93.55	6	93.77	93.60	2	6,815	0.03%
2020/08/04	59	95.33	43	94.84	94.00	16	6,837	0.23%
2020/08/03	12	92.98	16	92.41	93.00	-4	6,713	-0.06%
2020/07/31	13	93.00	19	92.81	92.20	-6	6,772	-0.09%
2020/07/30	136	94.70	112	94.73	93.50	24	7,089	0.34%	大買/大賣/
2020/07/29	40	91.31	98	92.05	92.80	-58	7,121	-0.81%
2020/07/28	12	88.07	31	88.48	87.60	-19	6,862	-0.28%
2020/07/27	13	89.00	41.1	89.14	89.30	-28.1	6,882	-0.41%
2020/07/24	41	88.87	10	89.29	87.70	31	6,840	0.45%
2020/07/23	5	89.18	17	89.31	89.60	-12	6,813	-0.18%
2020/07/22	27	89.86	24	90.63	88.40	3	6,770	0.04%
2020/07/21	15	88.95	56	88.93	89.10	-41	6,617	-0.62%
2020/07/20	11	87.55	23	87.80	87.90	-12	6,546	-0.18%
2020/07/17	30	87.93	32	87.75	86.60	-2	6,502	-0.03%
2020/07/16	19	87.29	17	87.48	88.00	2	6,434	0.03%
2020/07/15	49	87.86	66	88.21	85.50	-17	6,338	-0.27%
2020/07/14	8	83.93	27	83.99	83.70	-19	6,094	-0.31%
2020/07/13	28	85.26	4	85.30	84.50	24	6,103	0.39%
2020/07/10	91	85.64	41.4	86.69	85.20	49.6	6,061	0.82%
2020/07/09	44.4	84.75	24	84.78	83.70	20.4	5,844	0.35%
2020/07/08	35	82.36	16	82.49	82.50	19	5,863	0.32%
2020/07/07	29	82.77	10	82.47	81.50	19	5,885	0.32%
2020/07/06	2	84.95	0	0.00	85.00	2	5,861	0.03%
2020/07/03	3	84.97	1	85.30	84.80	2	5,902	0.03%
2020/07/02	3	85.17	5	85.32	84.70	-2	5,995	-0.03%
2020/07/01	15	83.70	21	84.45	85.40	-6	6,078	-0.10%
2020/06/30	20	83.80	22	84.00	83.80	-2	6,148	-0.03%
2020/06/29	14	85.08	15	85.07	85.00	-1	6,218	-0.02%
2020/06/24	5	86.50	1	86.20	86.10	4	6,224	0.06%
2020/06/23	6	86.65	6	86.68	86.00	0	6,294	0.00%
2020/06/22	3	87.00	1	87.20	87.10	2	6,343	0.03%
2020/06/19	3	87.40	2	87.20	86.80	1	6,422	0.02%
2020/06/18	9.1	87.75	16	87.96	87.70	-6.9	6,471	-0.11%
2020/06/17	4	86.98	9	86.97	86.90	-5	6,542	-0.08%
2020/06/16	8	87.10	5	87.04	86.90	3	6,739	0.04%
2020/06/15	14	87.19	7	87.36	86.10	7	6,985	0.10%
2020/06/12	14	86.80	3	86.97	87.00	11	7,107	0.15%
2020/06/11	125	88.78	19	88.83	87.40	106	7,441	1.42%	大買/鉅額交易
2020/06/10	33	92.19	16	92.84	91.00	17	7,668	0.22%
2020/06/09	24	92.65	32	91.93	91.70	-8	8,053	-0.10%
2020/06/08	66	92.58	28.1	92.85	92.90	37.9	8,207	0.46%
2020/06/05	13	89.92	38	90.38	91.40	-25	8,337	-0.30%
2020/06/04	1	88.70	5	88.80	88.70	-4	8,491	-0.05%
2020/06/03	34	88.72	1	88.70	88.40	33	8,703	0.38%
2020/06/02	35	89.56	13	88.93	88.90	22	8,813	0.25%
2020/06/01	17	90.14	22	90.78	91.20	-5	8,787	-0.06%
2020/05/29	109	92.08	88	91.42	89.50	21	8,748	0.24%	大買/
2020/05/28	73.1	90.92	111	91.30	91.80	-37.9	8,599	-0.44%	大賣/
2020/05/27	17	87.65	25	87.82	87.50	-8	8,429	-0.09%
2020/05/26	34	86.54	22	86.49	86.40	12	8,592	0.14%
2020/05/25	17	85.04	22	85.29	86.50	-5	8,772	-0.06%
2020/05/22	10	84.99	13	85.55	84.30	-3	8,761	-0.03%
2020/05/21	14	85.60	24	85.59	85.60	-10	8,736	-0.11%
2020/05/20	22	86.55	21	85.79	84.60	1	8,723	0.01%
2020/05/19	44	87.14	8	88.10	86.50	36	8,637	0.42%
2020/05/18	18	86.62	22	86.77	87.70	-4	8,557	-0.05%
2020/05/15	3	83.80	7	84.46	83.20	-4	8,482	-0.05%
2020/05/14	95	86.23	106	85.27	84.20	-11	8,460	-0.13%	大賣/
2020/05/13	19	86.49	11	86.50	85.90	8	8,343	0.10%
2020/05/12	33	89.34	13	88.68	87.40	20	8,258	0.24%
2020/05/11	17	88.77	27	88.28	88.10	-10	8,179	-0.12%
2020/05/08	24	90.08	12	89.42	89.60	12	8,130	0.15%
2020/05/07	17	89.14	19	89.93	90.00	-2	8,072	-0.02%
2020/05/06	55	91.94	43	91.80	88.50	12	7,962	0.15%
2020/05/05	54	88.52	49	89.38	91.30	5	7,567	0.07%
2020/05/04	9	84.01	35	84.37	83.00	-26	7,113	-0.37%
2020/04/30	27	83.54	14	83.04	83.80	13	7,022	0.19%
2020/04/29	14	82.44	3	82.17	81.80	11	6,971	0.16%
2020/04/28	10	81.72	10	80.89	82.50	0	6,967	0.00%
2020/04/27	30	79.28	3	79.47	80.00	27	6,962	0.39%
2020/04/24	6	78.90	7	79.21	78.60	-1	6,939	-0.01%
2020/04/23	4	81.25	1	80.70	80.50	3	6,897	0.04%
2020/04/22	6	80.38	2	80.70	81.50	4	6,872	0.06%
2020/04/21	7	82.50	4	82.15	80.90	3	6,863	0.04%
2020/04/20	3	80.87	5	80.96	81.90	-2	6,837	-0.03%
2020/04/17	17	83.49	15	83.32	81.80	2	6,954	0.03%
2020/04/16	3	83.27	18	82.80	83.70	-15	6,962	-0.22%
2020/04/15	6	82.22	7	82.37	82.80	-1	6,954	-0.01%
2020/04/14	4	82.33	65	82.38	82.20	-61	6,966	-0.88%
2020/04/13	20	84.00	20	83.03	82.00	0	6,959	0.00%
2020/04/10	14	83.16	19	82.78	84.50	-5	6,854	-0.07%
2020/04/09	4	84.03	7	82.89	81.30	-3	6,781	-0.04%
2020/04/08	11	82.96	5	83.10	84.30	6	6,713	0.09%
2020/04/07	22	82.68	15	83.09	83.00	7	6,658	0.11%
2020/04/06	13	80.71	8	80.76	81.80	5	6,569	0.08%
2020/04/01	18	78.54	16	78.66	78.90	2	6,473	0.03%
2020/03/31	16	76.99	66	75.50	77.70	-50	6,388	-0.78%
2020/03/30	63	74.26	5	74.20	74.10	58	6,324	0.92%
2020/03/27	9	76.22	65	76.70	75.60	-56	6,358	-0.88%
2020/03/26	9	75.84	5	75.54	75.80	4	6,378	0.06%
2020/03/25	70	75.82	16	76.26	75.30	54	6,323	0.85%
2020/03/24	13	74.91	16	74.83	74.60	-3	6,241	-0.05%
2020/03/23	17	71.56	25	70.65	72.50	-8	6,196	-0.13%
2020/03/20	53	75.13	37	75.05	73.00	16	6,100	0.26%
2020/03/19	11	74.07	19	76.28	71.60	-8	5,881	-0.14%
2020/03/18	18	80.31	16	80.38	79.50	2	5,633	0.04%
2020/03/17	69	82.29	250	83.47	78.60	-181	5,468	-3.31%	大賣/鉅額交易
2020/03/16	49	85.75	108	85.33	83.60	-59	5,091	-1.16%	大賣/
2020/03/13	102	81.74	134	82.89	84.40	-32	4,749	-0.67%	大買/大賣/
2020/03/12	128	80.67	77	81.28	81.00	51	4,251	1.20%	大買/
2020/03/11	214	83.26	42	83.73	83.00	172	4,036	4.26%	大買/鉅額交易
2020/03/10	52	81.59	24	81.33	83.30	28	3,777	0.74%
2020/03/09	20	79.97	21	80.14	78.60	-1	3,560	-0.03%
2020/03/06	6	78.90	22	78.89	78.70	-16	3,313	-0.48%
2020/03/05	32	77.18	2	76.95	77.50	30	3,167	0.95%
2020/03/04	7	77.04	3	76.43	75.90	4	3,118	0.13%
2020/03/03	8	78.78	2	78.75	78.10	6	3,053	0.20%
2020/03/02	16	76.57	32	77.28	79.00	-16	2,907	-0.55%
2020/02/27	71	78.15	101	76.99	73.60	-30	2,709	-1.11%	大賣/
2020/02/26	47	76.39	79	76.44	77.00	-32	2,456	-1.30%
2020/02/25	20	73.27	5	73.40	73.40	15	2,230	0.67%
2020/02/24	5	73.22	33	73.38	73.20	-28	2,209	-1.27%
2020/02/21	1	72.70	0	0.00	73.10	1	2,184	0.05%
2020/02/20	1	72.70	1	72.50	72.60	0	2,157	0.00%
2020/02/19	3	73.20	12	72.97	72.30	-9	2,161	-0.42%
2020/02/18	9	72.54	7	72.70	71.80	2	2,151	0.09%
2020/02/17	5	71.20	11	71.95	72.30	-6	2,152	-0.28%
2020/02/14	0	0.00	4	69.50	69.50	-4	2,097	-0.19%
2020/02/13	0	0.00	6	69.40	68.70	-6	2,132	-0.28%
2020/02/12	2	68.85	1	69.00	68.70	1	2,164	0.05%
2020/02/11	1	68.70	4	69.40	68.50	-3	2,196	-0.14%
2020/02/07	2	67.65	0	0.00	67.40	2	2,334	0.09%
2020/02/06	7	69.06	9	69.54	68.90	-2	2,498	-0.08%
2020/02/05	2	68.35	2	68.45	68.10	0	2,498	0.00%
2020/02/04	6	67.65	0	0.00	67.80	6	2,508	0.24%
2020/02/03	1	65.90	20	64.20	66.90	-19	2,519	-0.75%
2020/01/31	5	67.72	3	68.23	68.60	2	2,555	0.08%
2020/01/30	6	67.75	2	68.75	66.90	4	2,568	0.16%
2020/01/20	0	0.00	1	72.30	71.80	-1	2,529	-0.04%
2020/01/17	1	71.70	1	71.80	71.80	0	2,589	0.00%
2020/01/16	10	71.71	1	72.00	72.60	9	2,596	0.35%
2020/01/15	4	71.75	2	71.95	71.30	2	2,611	0.08%
2020/01/14	10	72.60	8	72.90	72.30	2	2,602	0.08%
2020/01/13	30	72.87	26	74.35	72.50	4	2,575	0.16%
2020/01/10	8	69.90	2	69.80	70.10	6	2,429	0.25%
2020/01/09	0	0.00	3	69.57	68.50	-3	2,378	-0.13%
2020/01/08	4	68.50	1	68.00	68.00	3	2,370	0.13%
2020/01/07	3	70.27	3	70.90	70.30	0	2,375	0.00%
2020/01/06	4	71.13	0	0.00	71.10	4	2,437	0.16%
2020/01/03	9	71.90	3	71.70	71.40	6	2,505	0.24%
2020/01/02	3	73.23	3	72.80	72.60	0	2,547	0.00%
2019/12/31	7	72.20	20	72.20	72.20	-13	2,540	-0.51%
2019/12/30	3	72.70	3	73.20	72.30	0	2,545	0.00%
2019/12/26	2	72.10	0	0.00	72.10	2	2,562	0.08%
2019/12/25	17	72.88	3	72.90	72.60	14	2,559	0.55%
2019/12/24	10	74.87	12	75.89	75.00	-2	2,531	-0.08%
2019/12/23	31	75.00	14	75.31	75.80	17	2,496	0.68%
2019/12/20	1	72.90	2	73.65	73.20	-1	2,407	-0.04%
2019/12/19	2	72.95	0	0.00	72.70	2	2,446	0.08%
2019/12/18	7	73.00	1	73.00	73.20	6	2,448	0.25%
2019/12/16	0	0.00	10	72.30	72.00	-10	2,484	-0.40%
2019/12/13	0	0.00	8	72.50	72.10	-8	2,561	-0.31%
2019/12/12	1	71.40	0	0.00	71.30	1	2,566	0.04%
2019/12/11	16	71.48	0	0.00	71.20	16	2,681	0.60%
2019/12/10	0	0.00	26	72.18	71.80	-26	2,719	-0.96%
2019/12/09	3	70.90	60	70.93	70.70	-57	2,763	-2.06%
2019/12/06	15	71.17	0	0.00	71.00	15	2,801	0.54%
2019/12/05	6	71.40	4	71.40	71.20	2	2,834	0.07%
2019/12/03	0	0.00	1	71.80	71.50	-1	2,916	-0.03%
2019/12/02	3	70.57	1	70.40	70.60	2	2,969	0.07%
2019/11/29	7	71.63	1	71.70	71.40	6	3,058	0.20%
2019/11/28	1	72.20	0	0.00	72.20	1	3,064	0.03%
2019/11/27	0	0.00	1	73.20	73.10	-1	3,066	-0.03%
2019/11/26	1	73.10	5	74.02	73.80	-4	3,088	-0.13%
2019/11/25	0	0.00	1	72.40	72.70	-1	3,105	-0.03%
2019/11/21	1	72.10	3	72.13	71.90	-2	3,146	-0.06%
2019/11/20	1	72.50	1	71.80	71.70	0	3,176	0.00%
2019/11/19	2	72.30	1	72.00	72.30	1	3,214	0.03%
2019/11/18	1	72.40	2	72.95	72.10	-1	3,221	-0.03%
2019/11/15	5	73.60	0	0.00	72.80	5	3,217	0.16%
2019/11/14	4	73.30	0	0.00	72.50	4	3,203	0.12%
2019/11/13	2	74.60	1	75.20	74.20	1	3,175	0.03%
2019/11/12	57	75.30	46	75.01	74.60	11	3,174	0.35%
2019/11/11	0	0.00	1	74.70	73.00	-1	3,136	-0.03%
2019/11/08	17	76.34	2	76.55	75.60	15	3,100	0.48%
2019/11/07	2	75.55	2	76.25	76.30	0	3,072	0.00%
2019/11/06	81	76.46	85	76.77	75.20	-4	3,027	-0.13%
2019/11/05	22	76.55	31	76.67	75.00	-9	2,937	-0.31%
2019/11/04	21	73.19	0	0.00	73.10	21	2,784	0.75%
2019/11/01	2	72.85	0	0.00	72.80	2	2,777	0.07%
2019/10/31	8	71.40	1	72.20	71.30	7	2,826	0.25%
2019/10/30	3	70.30	5	72.78	72.40	-2	2,853	-0.07%
2019/10/29	2	71.00	0	71.70	70.50	2	2,838	0.07%
2019/10/28	20	72.20	0	0.00	72.00	20	2,938	0.68%
2019/10/25	21	72.51	0	0.00	71.50	21	3,007	0.70%
2019/10/24	0	0.00	1	74.60	73.80	-1	3,101	-0.03%
2019/10/23	7	73.89	0.4	73.70	73.50	6.6	3,136	0.21%
2019/10/22	1	74.70	0	0.00	74.70	1	3,198	0.03%
2019/10/21	1	74.60	2	74.70	74.40	-1	3,257	-0.03%
2019/10/18	2	75.00	0	0.00	75.10	2	3,344	0.06%
2019/10/17	3	75.10	2	74.95	75.20	1	3,452	0.03%
2019/10/16	25	75.50	3	76.53	75.30	22	3,670	0.60%
2019/10/15	1	76.80	10	76.23	76.00	-9	4,065	-0.22%
2019/10/14	3	77.87	2	79.00	77.60	1	4,178	0.02%
2019/10/09	1	77.00	1	77.40	77.40	0	4,093	0.00%
2019/10/08	4	76.73	6	77.00	76.20	-2	4,021	-0.05%
2019/10/04	0	0.00	1	74.60	74.50	-1	3,973	-0.03%
2019/10/02	7	75.54	0	0.00	75.30	7	4,017	0.17%
2019/10/01	36	74.87	4	75.40	75.30	32	4,009	0.80%
2019/09/27	7	74.51	0	0.00	73.90	7	4,033	0.17%
2019/09/26	3	76.37	1	75.80	75.30	2	4,005	0.05%
2019/09/25	3	77.03	0	0.00	76.80	3	3,976	0.08%
2019/09/24	1	76.70	3	77.47	77.00	-2	3,966	-0.05%
2019/09/23	1	75.70	0	0.00	75.80	1	3,918	0.03%
2019/09/20	0	0.00	2	76.65	75.80	-2	3,914	-0.05%
2019/09/19	3	76.33	0	0.00	76.30	3	3,899	0.08%
2019/09/18	1	78.20	6	78.97	77.70	-5	3,860	-0.13%
2019/09/17	0	0.00	30	77.10	77.30	-30	3,835	-0.78%
2019/09/16	11	79.22	5	78.86	77.50	6	3,934	0.15%
2019/09/12	3	77.13	12	77.24	76.80	-9	3,825	-0.24%
2019/09/11	2	76.75	8	76.45	76.60	-6	3,803	-0.16%
2019/09/09	0	0.00	7	75.90	75.20	-7	3,710	-0.19%
2019/09/06	11	74.75	2	75.15	76.00	9	3,696	0.24%
2019/09/05	7	75.14	7	74.34	74.20	0	3,689	0.00%
2019/09/04	3	74.80	2	74.75	74.90	1	3,762	0.03%
2019/09/03	3	74.77	17	74.40	74.10	-14	3,726	-0.38%
2019/09/02	0	0.00	12	71.42	71.60	-12	3,675	-0.33%
2019/08/29	2	69.55	3	69.00	69.10	-1	3,896	-0.03%
2019/08/28	11	68.60	2	69.15	68.00	9	3,922	0.23%
2019/08/27	17	70.15	2	70.35	70.00	15	3,929	0.38%
2019/08/26	0	0.00	1	70.20	71.30	-1	3,998	-0.03%
2019/08/23	5	71.04	6	71.80	71.50	-1	3,993	-0.03%
2019/08/22	6	71.35	2	72.60	71.30	4	3,966	0.10%
2019/08/21	1	72.80	3	73.03	73.00	-2	3,928	-0.05%
2019/08/20	2	72.20	1	72.30	72.10	1	3,923	0.03%
2019/08/19	5	73.84	1	73.00	72.90	4	3,923	0.10%
2019/08/16	1	73.90	1	73.30	73.50	0	3,934	0.00%
2019/08/15	3	71.33	0	0.00	71.40	3	3,938	0.08%
2019/08/14	0	0.00	2	73.90	72.60	-2	3,974	-0.05%
2019/08/13	0	0.00	1	73.90	73.40	-1	4,081	-0.02%
2019/08/12	2	75.05	0	0.00	74.30	2	4,085	0.05%
2019/08/08	4	73.55	3	74.07	74.30	1	4,088	0.02%
2019/08/07	5	73.30	6	73.58	72.10	-1	4,098	-0.02%
2019/08/06	5	72.10	7	71.33	72.60	-2	4,114	-0.05%
2019/08/05	30	73.50	0	0.00	72.90	30	4,117	0.73%
2019/08/02	1	75.00	2	73.20	73.40	-1	4,112	-0.02%
2019/08/01	1	75.40	1	76.10	75.40	0	4,051	0.00%
2019/07/31	3	76.50	2	76.40	76.60	1	4,034	0.02%
2019/07/30	5	76.90	4	76.88	75.80	1	4,001	0.02%
2019/07/29	4	80.15	1	81.80	79.90	3	3,882	0.08%
2019/07/26	21	81.84	20	81.59	81.60	1	3,842	0.03%
2019/07/25	5	80.40	6	80.10	79.80	-1	3,739	-0.03%
2019/07/24	5	80.80	6	79.67	79.80	-1	3,714	-0.03%
2019/07/23	1	78.70	1	79.20	79.00	0	3,639	0.00%
2019/07/22	5	79.34	9	80.01	78.80	-4	3,615	-0.11%
2019/07/19	35	78.39	35	79.06	79.20	0	3,610	0.00%
2019/07/18	35	79.33	70.1	79.53	76.80	-35.1	3,515	-1.00%
2019/07/17	95	77.53	470	77.64	78.10	-375	3,303	-11.35%	大賣/鉅額交易
2019/07/16	37	73.99	78.5	73.70	74.00	-41.5	2,902	-1.43%
2019/07/15	1	69.01	2	69.70	69.30	-1	2,751	-0.04%
2019/07/12	0	69.60	1	69.70	69.60	-1	2,834	-0.03%
2019/07/11	4	70.47	3	70.30	69.80	1	2,876	0.04%
2019/07/10	0.1	70.30	0	0.00	70.30	0.1	2,876	0.00%
2019/07/09	4	70.73	8	70.84	70.50	-4	2,869	-0.14%
2019/07/08	0	0.00	2	68.60	69.00	-2	2,834	-0.07%
2019/07/05	23	69.29	1	68.70	69.20	22	2,877	0.76%
2019/07/04	18	68.74	12	68.93	69.00	6	2,863	0.21%
2019/07/03	2	67.10	2	67.20	67.10	0	2,838	0.00%
2019/07/02	31	66.95	4	66.60	67.00	27	2,871	0.94%
2019/07/01	22	65.28	0	0.00	65.10	22	2,891	0.76%
2019/06/28	12	65.15	2	65.05	64.90	10	2,906	0.34%
2019/06/27	4	65.70	3	65.50	65.50	1	2,937	0.03%
2019/06/26	0	0.00	1	66.50	66.40	-1	2,975	-0.03%
2019/06/25	2	66.50	1	66.70	66.20	1	3,000	0.03%
2019/06/24	18	65.43	7	65.89	66.10	11	3,004	0.37%
2019/06/21	36	67.54	4	68.38	66.90	32	2,962	1.08%
2019/06/19	2	69.95	1	69.70	69.90	1	2,941	0.03%
2019/06/18	2.5	69.78	4	69.95	69.30	-1.5	3,037	-0.05%
2019/06/17	0	0.00	2	70.00	69.70	-2	3,236	-0.06%
2019/06/14	2	70.05	3	69.70	69.60	-1	3,334	-0.03%
2019/06/13	2	69.60	0	0.00	69.60	2	3,325	0.06%
2019/06/12	15	71.21	11	70.85	70.00	4	3,290	0.12%
2019/06/11	3	69.67	3	69.50	69.30	0	3,206	0.00%
2019/06/10	8	70.04	7	69.77	70.10	1	3,183	0.03%
2019/06/06	13	68.38	12	68.37	68.70	1	3,137	0.03%
2019/06/05	41	68.90	45	68.39	68.60	-4	3,078	-0.13%
2019/06/03	0	0.00	2	65.90	64.10	-2	2,900	-0.07%
2019/05/31	6	65.02	9	65.11	65.40	-3	2,850	-0.11%
2019/05/30	1	62.10	2	61.90	62.00	-1	2,749	-0.04%
2019/05/29	1	61.80	0	0.00	62.10	1	2,775	0.04%
2019/05/28	5	62.04	2	62.05	62.20	3	2,772	0.11%
2019/05/27	12	62.12	15	62.10	62.20	-3	2,780	-0.11%
2019/05/24	2	63.75	2	63.50	62.30	0	2,789	0.00%
2019/05/23	2	63.40	5	62.46	63.10	-3	2,807	-0.11%
2019/05/22	5	62.76	0	0.00	62.40	5	2,851	0.18%
2019/05/21	5	63.68	2	64.00	63.10	3	2,864	0.10%
2019/05/20	8	64.73	13	64.90	64.40	-5	2,977	-0.17%
2019/05/17	3	59.80	0	0.00	60.80	3	2,901	0.10%
2019/05/16	4	61.05	1	60.00	60.00	3	2,945	0.10%
2019/05/15	3	61.77	4	62.03	62.60	-1	2,945	-0.03%
2019/05/14	1	57.00	3	58.50	60.40	-2	2,978	-0.07%
2019/05/13	3	60.07	2	59.50	59.00	1	3,060	0.03%
2019/05/10	9	61.31	0	0.00	60.80	9	3,121	0.29%
2019/05/09	8	62.04	4	62.60	62.00	4	3,214	0.12%
2019/05/08	11	63.02	10	64.19	62.70	1	3,271	0.03%
2019/05/06	5	63.60	5	63.30	63.60	0	3,616	0.00%
2019/05/03	7	63.44	8	63.50	63.50	-1	3,946	-0.03%
2019/05/02	6	62.47	5	63.16	62.40	1	4,045	0.02%
2019/04/30	11	61.06	37	60.99	60.90	-26	4,023	-0.65%
2019/04/29	8	62.20	1	62.70	62.00	7	4,088	0.17%
2019/04/26	7	63.11	5	64.00	62.40	2	4,083	0.05%
2019/04/25	13	65.78	0	0.00	64.60	13	4,066	0.32%
2019/04/24	2	69.00	3	68.97	68.40	-1	4,033	-0.02%
2019/04/23	3	69.67	3	69.33	68.20	0	4,058	0.00%
2019/04/22	3	70.43	7	70.46	68.90	-4	4,040	-0.10%
2019/04/19	7	69.40	0	0.00	68.20	7	4,055	0.17%
2019/04/18	34	67.57	12	69.38	70.00	22	4,143	0.53%
2019/04/17	22	70.36	3	71.53	69.40	19	4,083	0.47%
2019/04/16	3	71.93	2	72.30	71.90	1	4,072	0.02%
2019/04/15	6	72.50	6	72.30	72.50	0	4,159	0.00%
2019/04/12	20	72.24	0	0.00	71.90	20	4,313	0.46%
2019/04/11	4	75.08	3	75.43	74.00	1	4,398	0.02%
2019/04/10	9	74.50	11	73.88	74.50	-2	4,433	-0.05%
2019/04/09	4	73.55	4	74.55	73.60	0	4,515	0.00%
2019/04/08	11	74.16	26	74.88	74.10	-15	4,521	-0.33%
2019/04/03	13	73.67	19	73.75	73.70	-6	4,517	-0.13%
2019/04/02	10	71.96	9	72.39	72.00	1	4,550	0.02%
2019/04/01	5	73.04	0	0.00	71.70	5	4,815	0.10%
2019/03/29	11	73.75	12	73.01	74.00	-1	4,907	-0.02%
2019/03/28	2	71.70	0	0.00	71.40	2	4,929	0.04%
2019/03/27	20	73.76	2	74.40	72.80	18	4,948	0.36%
2019/03/26	1	74.00	0	0.00	73.80	1	5,053	0.02%
2019/03/25	37	74.67	6	74.40	74.00	31	5,074	0.61%
2019/03/22	2	75.75	2	75.70	76.30	0	5,057	0.00%
2019/03/21	18	75.74	25	76.16	74.20	-7	5,039	-0.14%
2019/03/20	23	75.22	17	74.82	75.80	6	4,979	0.12%
2019/03/19	6	72.03	9	71.79	72.50	-3	4,803	-0.06%
2019/03/18	1	69.50	0	0.00	69.40	1	4,713	0.02%
2019/03/15	1	68.70	3	68.90	69.00	-2	4,770	-0.04%
2019/03/14	2	69.35	2	70.00	68.20	0	4,799	0.00%
2019/03/12	2	69.30	2	69.80	69.10	0	4,923	0.00%
2019/03/11	7	69.30	7	69.56	69.00	0	5,007	0.00%
2019/03/08	2	69.40	11	69.15	69.40	-9	5,068	-0.18%
2019/03/07	13	68.16	3	68.87	67.30	10	5,365	0.19%
2019/03/06	1	69.00	0	0.00	68.80	1	5,518	0.02%
2019/03/05	4	68.95	9	68.93	68.90	-5	5,601	-0.09%
2019/03/04	3	70.47	3	70.80	69.10	0	5,658	0.00%
2019/02/26	0	0.00	2	70.00	69.20	-2	6,016	-0.03%
2019/02/25	5	70.50	0	0.00	70.40	5	6,074	0.08%
2019/02/22	9	69.90	5	71.10	70.10	4	6,109	0.07%
2019/02/21	33	71.58	28	71.43	71.00	5	6,109	0.08%
2019/02/20	5	70.16	2	70.40	70.10	3	6,103	0.05%
2019/02/19	70	70.79	60	70.93	70.10	10	6,159	0.16%
2019/02/18	12	68.76	15	68.81	68.50	-3	6,167	-0.05%
2019/02/15	20	69.30	17	70.14	68.20	3	6,632	0.05%
2019/02/14	11	68.93	4	68.83	68.50	7	6,673	0.10%
2019/02/13	18	70.09	15	69.67	68.70	3	6,744	0.04%
2019/02/12	10	69.88	3	70.73	70.00	7	6,721	0.10%
2019/02/11	15	70.17	22	69.63	69.90	-7	6,675	-0.10%
2019/01/30	56	67.62	49	67.60	65.80	7	6,692	0.10%
2019/01/29	15	66.63	24	66.68	66.90	-9	6,755	-0.13%
2019/01/28	46	66.21	61	66.34	66.30	-15	6,809	-0.22%
2019/01/25	116	65.13	86	65.89	64.40	30	6,929	0.43%	大買/
2019/01/24	72	63.23	82	63.44	65.60	-10	6,718	-0.15%
2019/01/23	15	58.71	25	59.23	60.00	-10	6,490	-0.15%
2019/01/22	3.2	55.83	4	56.28	56.30	-0.8	6,503	-0.01%
2019/01/21	49	54.04	21	54.17	55.20	28	6,652	0.42%
2019/01/18	0	0.00	1	58.10	58.10	-1	6,676	-0.01%
2019/01/17	2	57.15	2	58.05	56.60	0	6,808	0.00%
2019/01/16	8	57.73	1	56.90	57.80	7	6,925	0.10%
2019/01/15	6	54.93	7	55.51	56.50	-1	7,096	-0.01%
2019/01/14	2	54.25	1	54.30	54.20	1	7,266	0.01%
2019/01/11	5	54.82	9	54.70	54.60	-4	7,486	-0.05%
2019/01/10	43	55.77	43	55.18	55.10	0	7,773	0.00%
2019/01/08	47	52.87	0	0.00	52.50	47	7,968	0.59%
2019/01/07	72.2	52.98	73	53.13	52.80	-0.8	8,129	-0.01%
2019/01/04	40	53.33	17	53.57	52.50	23	8,277	0.28%
2019/01/03	10	57.81	25	57.36	58.30	-15	8,492	-0.18%
2019/01/02	17	61.91	9	61.56	61.10	8	8,680	0.09%
2018/12/28	34	65.14	40	65.81	65.00	-6	8,801	-0.07%
2018/12/27	2	64.10	11	64.13	63.70	-9	9,037	-0.10%
2018/12/26	3	64.67	3	64.43	63.20	0	9,370	0.00%
2018/12/25	5	65.16	9	65.71	65.00	-4	9,769	-0.04%
2018/12/24	49	67.84	31	67.56	67.10	18	10,018	0.18%
2018/12/22	4	63.80	5	64.14	65.00	-1	10,207	-0.01%
2018/12/21	39	58.19	21	57.80	59.10	18	10,623	0.17%
2018/12/20	7	60.20	6	60.65	59.00	1	10,960	0.01%
2018/12/19	20	60.13	19	60.42	60.50	1	11,468	0.01%
2018/12/18	7	61.37	3	62.27	61.00	4	11,953	0.03%
2018/12/17	5	62.90	4	63.38	63.20	1	12,303	0.01%
2018/12/14	11	63.21	6	63.55	63.20	5	12,465	0.04%
2018/12/13	6	66.58	3	67.50	65.00	3	12,579	0.02%
2018/12/11	0	0.00	1	64.60	64.50	-1	13,107	-0.01%
2018/12/10	12	65.03	11	64.66	64.30	1	13,465	0.01%
2018/12/07	19	64.54	16	64.51	64.40	3	13,711	0.02%
2018/12/06	15	65.35	20	64.89	64.80	-5	14,114	-0.04%
2018/12/05	8	67.23	18	66.73	66.90	-10	14,250	-0.07%
2018/12/04	4	69.60	16	69.51	69.20	-12	14,513	-0.08%
2018/12/03	20	69.06	16	68.43	68.30	4	14,797	0.03%
2018/11/30	78	65.37	75	67.24	67.80	3	14,973	0.02%
2018/11/29	56	70.25	11	68.95	68.20	45	14,764	0.30%
2018/11/28	11	71.35	9	71.36	71.00	2	14,595	0.01%
2018/11/27	2.3	72.65	6	72.75	73.00	-3.7	14,535	-0.03%
2018/11/26	23	70.55	22	71.01	72.30	1	14,478	0.01%
2018/11/23	19	75.02	14	75.10	74.80	5	14,229	0.04%
2018/11/22	7	77.63	5	78.96	76.50	2	14,115	0.01%
2018/11/21	3	80.27	14	81.07	80.30	-11	14,052	-0.08%
2018/11/20	5	80.28	7	80.14	80.00	-2	14,013	-0.01%
2018/11/19	26	80.47	7	80.27	80.70	19	14,004	0.14%
2018/11/16	5.4	81.91	3	81.70	80.30	2.4	14,049	0.02%
2018/11/15	137	84.05	142	82.62	82.20	-5	13,976	-0.04%	大買/大賣/
2018/11/14	103	85.82	114	85.63	83.80	-11	13,824	-0.08%	大買/大賣/
2018/11/13	35	80.24	3	80.40	80.90	32	13,419	0.24%
2018/11/12	11	80.85	9	80.82	80.20	2	13,402	0.01%
2018/11/09	3	78.43	3	78.57	79.80	0	13,327	0.00%
2018/11/08	9	79.82	6	80.25	78.50	3	13,296	0.02%
2018/11/07	12	81.12	7	80.96	80.30	5	13,236	0.04%
2018/11/06	24	81.32	43	81.01	79.50	-19	13,157	-0.14%
2018/11/05	29	79.61	36	80.17	78.60	-7	12,993	-0.05%
2018/11/02	36	78.18	64	79.88	77.70	-28	12,891	-0.22%
2018/11/01	2	74.40	3	74.70	74.50	-1	12,665	-0.01%
2018/10/31	15	74.89	10	74.66	74.30	5	12,596	0.04%
2018/10/30	22	71.22	15	71.51	74.20	7	12,473	0.06%
2018/10/29	21	75.21	36	74.34	72.20	-15	12,330	-0.12%
2018/10/26	22	80.36	38	80.04	77.10	-16	12,151	-0.13%
2018/10/25	35	78.89	33	78.92	80.00	2	12,043	0.02%
2018/10/24	48	81.47	39	81.61	81.10	9	11,906	0.08%
2018/10/23	48	82.80	45	82.88	81.40	3	11,815	0.03%
2018/10/22	47	80.48	38.1	80.72	81.80	9	11,596	0.08%
2018/10/19	49	77.34	62	77.84	78.70	-13	11,432	-0.11%
2018/10/18	25	76.14	29	75.64	76.90	-4	11,219	-0.04%
2018/10/17	10	76.01	10	75.91	75.00	0	10,919	0.00%
2018/10/16	12	78.18	11	76.72	75.50	1	10,849	0.01%
2018/10/15	12	79.94	7	79.73	78.00	5	10,703	0.05%
2018/10/12	39	79.61	34	79.41	81.00	5	10,551	0.05%
2018/10/11	35	79.95	53	79.71	77.40	-18	10,349	-0.17%
2018/10/09	51	85.00	60	84.72	86.00	-9	10,213	-0.09%
2018/10/08	20.1	85.05	20	84.70	83.00	0.1	10,041	0.00%
2018/10/05	45	86.27	51	86.60	86.00	-6	9,870	-0.06%
2018/10/04	29	85.10	40	86.03	88.90	-11	9,556	-0.12%
2018/10/03	68.2	87.33	90	87.46	84.30	-21.9	9,225	-0.24%
2018/10/02	23	91.03	38	91.47	90.00	-15	8,836	-0.17%
2018/10/01	60.1	90.73	50	90.78	92.50	10.1	8,548	0.12%
2018/09/28	101	96.27	40	93.45	90.90	61	8,092	0.75%	大買/
2018/09/27	38	98.18	38	97.84	99.00	0	7,571	0.00%
2018/09/26	50	95.17	58.3	96.24	100.00	-8.3	7,234	-0.12%
2018/09/25	27	95.48	45	95.36	91.40	-18	6,718	-0.27%
2018/09/21	84	89.89	83	90.64	93.50	1	6,141	0.02%
2018/09/20	8	84.96	13	85.65	86.20	-5	5,790	-0.09%
2018/09/19	22	84.77	21	84.70	84.40	1	5,686	0.02%
2018/09/18	41	85.57	68	85.35	83.50	-27	5,687	-0.47%
2018/09/17	55	83.68	52	83.36	85.20	3	5,506	0.05%
2018/09/14	85	79.19	129	79.50	80.00	-44	5,357	-0.82%	大賣/
2018/09/13	45	84.60	51	84.78	83.10	-6	5,057	-0.12%
2018/09/12	137	83.58	160	82.89	85.00	-23	4,890	-0.47%	大買/大賣/
2018/09/11	49	77.22	56	77.52	79.50	-7	5,000	-0.14%
2018/09/10	84	75.73	92	75.56	77.50	-8	4,947	-0.16%
2018/09/07	69	74.46	25	72.94	74.50	44	4,690	0.94%
2018/09/06	25	71.24	25	71.12	69.30	0	4,552	0.00%
2018/09/05	11	69.52	5	69.28	69.70	6	4,361	0.14%
2018/09/04	2	62.65	1	63.50	63.40	1	4,267	0.02%
2018/09/03	5	63.22	10	62.88	62.60	-5	4,278	-0.12%
2018/08/31	2	64.90	2	64.30	63.80	0	4,283	0.00%
2018/08/30	4	64.23	1	64.50	64.10	3	4,310	0.07%
2018/08/28	2	63.00	1	62.70	62.00	1	4,388	0.02%
2018/08/24	2	62.90	0	0.00	62.00	2	4,559	0.04%
2018/08/23	16	64.18	10	64.46	62.90	6	4,554	0.13%
2018/08/21	5	61.14	6	61.48	61.10	-1	4,499	-0.02%
2018/08/20	26	60.18	27	60.60	61.50	-1	4,545	-0.02%
2018/08/17	1	60.60	1	61.30	60.50	0	4,488	0.00%
2018/08/14	0	0.00	1	62.40	63.60	-1	4,522	-0.02%
2018/08/13	1	64.30	1	61.70	62.00	0	4,511	0.00%
2018/08/09	1	67.00	0	0.00	66.70	1	4,462	0.02%
2018/08/08	0	0.00	8	69.40	68.50	-8	4,433	-0.18%
2018/08/07	0	0.00	2	69.80	68.90	-2	4,430	-0.05%
2018/08/06	0	0.00	1	69.00	68.80	-1	4,434	-0.02%
2018/08/02	1	68.80	5	68.80	68.80	-4	4,448	-0.09%
2018/07/31	1	69.80	1	69.40	69.30	0	4,509	0.00%
2018/07/30	9	69.52	1	71.00	68.70	8	4,552	0.18%
2018/07/27	1	68.30	0	0.00	68.80	1	4,530	0.02%
2018/07/26	1	67.60	8	67.49	68.30	-7	4,516	-0.15%
2018/07/25	6	70.45	3	70.73	69.80	3	4,465	0.07%
2018/07/24	4	70.85	1	70.10	70.10	3	4,457	0.07%
2018/07/23	10	71.52	2	71.15	70.00	8	4,763	0.17%
2018/07/20	10	68.40	1	67.70	69.00	9	4,936	0.18%
2018/07/19	5	68.90	0	0.00	68.30	5	4,961	0.10%
2018/07/18	1	68.00	8	67.63	68.10	-7	4,975	-0.14%
2018/07/17	9	70.14	12	69.36	67.20	-3	4,953	-0.06%
2018/07/16	1	69.40	35	68.37	70.60	-34	4,762	-0.71%
2018/07/13	1	64.40	11	65.13	64.20	-10	4,662	-0.21%
2018/07/11	4	65.60	3	64.70	64.70	1	4,662	0.02%
2018/07/10	7	64.49	24	64.62	65.40	-17	4,665	-0.36%
2018/07/09	3	63.00	42	63.24	63.40	-39	4,700	-0.83%
2018/07/06	0	0.00	1	60.80	61.30	-1	4,740	-0.02%
2018/07/04	1	60.70	1	62.30	62.40	0	6,067	0.00%
2018/07/03	5	61.62	12	61.28	60.10	-7	6,390	-0.11%
2018/07/02	0	0.00	1	62.20	62.30	-1	6,626	-0.02%
2018/06/29	0	0.00	5	64.54	63.50	-5	7,054	-0.07%
2018/06/28	12	64.65	35	63.81	63.90	-23	7,658	-0.30%
2018/06/27	8	66.89	5	67.52	62.70	3	8,332	0.04%
2018/06/26	20	64.16	19	63.37	64.90	1	8,802	0.01%
2018/06/25	4	63.78	1	63.00	62.10	3	8,792	0.03%
2018/06/22	14	63.74	10	64.30	61.60	4	8,963	0.04%
2018/06/21	7	69.30	6	69.28	66.20	1	9,315	0.01%
2018/06/20	54	70.62	52	70.53	70.20	2	9,496	0.02%
2018/06/19	4	66.48	18	68.67	69.50	-14	9,680	-0.14%
2018/06/15	4	63.95	5	63.80	63.20	-1	9,827	-0.01%
2018/06/14	155	64.41	22.2	64.45	62.50	132.9	9,898	1.34%	大買/鉅額交易
2018/06/13	0.2	60.60	1	56.20	60.60	-0.9	10,054	-0.01%
2018/06/12	0	0.00	1	55.00	55.10	-1	10,117	-0.01%
2018/06/08	6	55.58	0	0.00	54.70	6	10,384	0.06%
2018/06/06	5	57.62	7	58.60	58.90	-2	11,129	-0.02%
2018/06/05	2	56.90	0	0.00	56.20	2	11,160	0.02%
2018/06/04	12	57.97	12	58.18	58.00	0	11,225	0.00%
2018/06/01	1	48.70	4	51.54	54.20	-3	11,274	-0.03%
2018/05/31	0.1	49.35	0	0.00	49.35	0.1	11,491	0.00%
2018/05/30	0	0.00	2	50.30	50.00	-2	11,776	-0.02%
2018/05/29	7	52.07	5	51.62	50.50	2	11,998	0.02%
2018/05/28	8	50.64	16	51.56	50.30	-8	12,283	-0.07%
2018/05/25	1	57.00	0	0.00	55.10	1	12,605	0.01%
2018/05/24	1	58.80	0	0.00	59.00	1	13,238	0.01%
2018/05/23	1	60.10	3	58.93	59.20	-2	13,666	-0.01%
2018/05/21	4	53.13	0.1	53.50	53.50	3.9	14,389	0.03%
2018/05/17	0	0.00	15	51.43	49.55	-15	14,865	-0.10%
2018/05/15	3	51.30	15	51.80	51.00	-12	15,889	-0.08%
2018/05/14	0.1	47.00	0	0.00	49.60	0.1	16,541	0.00%
2018/05/11	2	52.60	0	0.00	52.00	2	17,175	0.01%
2018/05/09	0	0.00	4	44.50	49.00	-4	17,854	-0.02%
2018/05/08	1	46.90	0	0.00	46.80	1	17,929	0.01%
2018/05/07	2	48.75	0	0.00	52.00	2	17,936	0.01%
2018/05/04	1	53.40	5	53.40	53.40	-4	17,963	-0.02%
2018/04/30	0	0.00	1	75.50	73.10	-1	18,108	-0.01%
2018/04/27	11	72.53	16	73.19	73.80	-5	18,128	-0.03%
2018/04/26	47	76.23	17	76.27	73.70	30	17,823	0.17%
2018/04/25	2	79.70	1	79.00	81.80	1	17,643	0.01%
2018/04/24	15	84.49	0	0.00	81.00	15	17,647	0.08%
2018/04/23	2	82.50	3	83.33	83.50	-1	17,918	-0.01%
2018/04/19	2	83.15	2	83.75	83.50	0	17,908	0.00%
2018/04/18	4	83.45	1	83.10	83.10	3	17,921	0.02%
2018/04/17	0	0.00	1	83.80	83.00	-1	17,958	-0.01%
2018/04/16	4	83.38	5	84.48	82.60	-1	18,044	-0.01%
2018/04/13	0	0.00	3	81.33	84.80	-3	18,169	-0.02%
2018/04/12	1	83.00	3	84.33	85.00	-2	18,343	-0.01%
2018/04/11	50	84.06	52	83.95	86.00	-2	18,776	-0.01%
2018/04/10	65	92.39	40	90.29	83.30	25	18,412	0.14%
2018/04/09	54	89.30	73	89.06	92.50	-19	17,913	-0.11%
2018/04/03	4	82.95	13	83.46	84.10	-9	17,701	-0.05%
2018/04/02	59	83.25	50	82.68	81.70	9	17,646	0.05%
2018/03/31	72	80.92	46	81.18	80.50	26	17,313	0.15%
2018/03/30	102	80.86	100	81.20	83.40	2	16,682	0.01%	大買/
2018/03/29	67	74.68	64	73.94	75.90	3	15,958	0.02%
2018/03/28	2	70.00	2	69.70	69.00	0	15,366	0.00%
2018/03/27	17	70.16	11	70.37	69.50	6	15,310	0.04%
2018/03/26	16	69.00	18	69.24	70.00	-2	15,026	-0.01%
2018/03/23	11	66.16	18	65.86	67.50	-7	14,647	-0.05%
2018/03/22	27	66.45	31	66.90	65.70	-4	14,338	-0.03%
2018/03/21	8	66.85	20	66.62	65.70	-12	13,650	-0.09%
2018/03/20	17	63.75	8.1	63.83	64.30	8.9	13,424	0.07%
2018/03/19	27	64.55	27	64.74	63.10	0	13,399	0.00%
2018/03/16	7	61.94	4	62.40	61.20	3	13,028	0.02%
2018/03/15	5	60.82	7	61.30	61.40	-2	12,907	-0.02%
2018/03/14	3	60.77	4	61.80	61.00	-1	12,787	-0.01%
2018/03/13	103	63.15	94	59.41	60.00	9	12,630	0.07%	大買/
2018/03/12	13	59.95	26	58.96	62.90	-13	12,141	-0.11%
2018/03/09	17	58.31	15	57.20	57.20	2	11,822	0.02%
2018/03/08	42	58.09	41	58.08	58.50	1	11,720	0.01%
2018/03/07	42	60.52	40	60.03	58.00	2	11,607	0.02%
2018/03/06	31	60.85	46	59.84	60.70	-15	11,486	-0.13%
2018/03/05	58	59.95	58	59.78	59.00	0	11,234	0.00%
2018/03/02	45	62.34	40	62.44	61.80	5	10,941	0.05%
2018/03/01	29	62.40	51	62.86	63.50	-22	10,699	-0.21%
2018/02/27	35	61.08	13	62.11	62.50	22	10,391	0.21%
2018/02/26	37	56.62	39	55.76	59.00	-2	10,017	-0.02%
2018/02/23	66	66.88	52	64.93	56.50	14	9,342	0.15%
2018/02/22	38	59.87	30	61.06	62.70	8	8,886	0.09%
2018/02/21	30	55.02	29	55.68	57.00	1	8,514	0.01%
2018/02/12	5	49.56	5	50.58	51.90	0	8,049	0.00%
2018/02/09	17	46.43	41	47.56	47.20	-24	7,837	-0.31%
2018/02/08	29	48.33	30	47.64	46.30	-1	7,587	-0.01%
2018/02/07	35	51.24	27	52.87	48.95	8	7,199	0.11%
2018/02/06	61	55.82	51	54.25	52.20	10	6,565	0.15%
2018/02/05	70	54.77	35	55.63	58.00	35	5,914	0.59%
2018/02/02	30	51.98	25	52.14	52.80	5	5,273	0.09%
2018/02/01	7	46.70	6.1	47.19	48.00	0.9	4,891	0.02%
2018/01/31	1	40.45	5	43.18	43.65	-4	4,577	-0.09%
2018/01/30	7	39.88	0	0.00	39.70	7	4,503	0.16%
2018/01/29	6	41.13	2	38.58	39.70	4	4,515	0.09%
2018/01/26	1	39.80	15	39.52	40.00	-14	4,440	-0.32%
2018/01/22	0	0.00	2	39.00	39.45	-2	4,293	-0.05%
2018/01/19	5	38.40	0	0.00	37.55	5	4,297	0.12%
2018/01/18	6	35.83	0	0.00	37.50	6	4,220	0.14%
2018/01/17	71	29.77	76	34.00	34.10	-5	4,175	-0.12%
2018/01/16	6	33.00	1	33.00	33.00	5	3,850	0.13%
2018/01/12	2	42.60	3	43.20	40.70	-1	3,807	-0.03%
2018/01/11	3	44.10	8	45.06	45.20	-5	3,760	-0.13%
2018/01/10	15	40.05	1	38.10	41.10	14	3,707	0.38%
2018/01/09	9	36.13	4	36.84	37.40	5	3,597	0.14%
2018/01/08	7	33.50	5	33.27	34.00	2	3,450	0.06%
2018/01/05	11	29.54	51	28.51	30.95	-40	3,223	-1.24%
2018/01/04	89	27.48	74	28.11	28.15	15	2,767	0.54%
2018/01/03	74.5	24.29	66	24.85	25.60	8.5	2,512	0.34%
2018/01/02	49	22.36	24	22.81	23.30	25	2,309	1.08%