達興材料 (5234)-凱基-台北券商分點個股進出

台股 » 個股 » 達興材料 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達興材料

(5234)

可現股當沖

股價
235.0
漲跌
▲3.5
漲幅
+1.51%
成交量
1,376張
產業
上市光電類股
205人加入追蹤

立即追蹤
本地時間:13:30(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

達興材料 (5234)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	147	232.03	162	233.51	231.50	-15	3,541	-0.42%	大買/大賣/
2024/11/19	211	228.54	172	222.85	233.50	39	3,524	1.11%	大買/大賣/
2024/11/18	60	217.02	116	222.13	215.00	-56	3,502	-1.60%	大賣/
2024/11/15	175	227.32	76	228.45	229.00	99	3,492	2.83%	大買/
2024/11/14	77	232.88	133	235.00	229.50	-56	3,505	-1.60%	大賣/
2024/11/13	69	236.06	68	237.38	234.50	1	3,507	0.03%
2024/11/12	156	236.22	240	236.66	234.50	-84	3,499	-2.40%	大買/大賣/
2024/11/11	318	241.13	191	245.36	247.50	127	3,454	3.68%	大買/大賣/鉅額交易
2024/11/08	204	243.95	199	244.20	245.50	5	3,410	0.15%	大買/大賣/
2024/11/07	418	241.51	316	243.44	246.50	102	3,387	3.01%	大買/大賣/鉅額交易
2024/11/06	251	234.99	139	238.35	232.50	112	3,325	3.37%	大買/大賣/鉅額交易
2024/11/05	97	227.93	62	228.09	225.50	35	3,291	1.06%
2024/11/04	112	227.38	22	228.98	227.00	90	3,319	2.71%	大買/
2024/11/01	99	226.37	292	226.61	226.50	-193	3,340	-5.78%	大賣/鉅額交易
2024/10/30	155	224.25	83	226.43	226.00	72	3,325	2.17%	大買/
2024/10/29	153	229.98	202.1	234.96	226.50	-49.1	3,311	-1.48%	大買/大賣/
2024/10/28	132	236.69	99	236.98	232.00	33	3,283	1.01%	大買/
2024/10/25	481	249.44	492	249.02	241.50	-11	3,264	-0.34%	大買/大賣/
2024/10/24	565.2	246.15	834	251.79	242.00	-268.8	3,195	-8.41%	大買/大賣/鉅額交易
2024/10/23	154	235.82	84	247.66	254.50	70	3,082	2.27%	大買/
2024/10/22	64	232.35	167	231.55	231.50	-103	3,063	-3.36%	大賣/鉅額交易
2024/10/21	108	231.61	106	230.01	231.00	2	3,061	0.07%	大買/大賣/
2024/10/18	215.1	230.02	111	230.35	230.50	104.1	3,067	3.39%	大買/大賣/鉅額交易
2024/10/17	188	222.25	117.1	228.21	232.50	70.9	3,049	2.32%	大買/大賣/
2024/10/16	384	215.52	187	216.77	218.50	197	3,040	6.48%	大買/大賣/鉅額交易
2024/10/15	43.1	218.13	507	219.62	215.00	-463.9	2,962	-15.66%	大賣/鉅額交易
2024/10/14	419	233.67	220	235.29	238.50	199	2,894	6.87%	大買/大賣/鉅額交易
2024/10/11	11	240.27	0	0.00	238.50	11	2,852	0.39%
2024/10/09	47	254.40	15	249.50	245.50	32	2,848	1.12%
2024/10/08	37.1	250.64	9	253.00	249.00	28.1	2,843	0.99%
2024/10/07	54.1	249.20	10	256.75	258.00	44.1	2,844	1.55%
2024/10/04	17	235.62	2	232.00	240.00	15	2,851	0.53%
2024/10/01	14	240.07	24.5	243.71	241.00	-10.5	2,864	-0.37%
2024/09/30	25	241.32	19	240.87	240.50	6	2,863	0.21%
2024/09/27	31	246.08	30	242.25	236.50	1	2,881	0.03%
2024/09/26	32	245.02	42	241.32	239.00	-10	2,880	-0.35%
2024/09/25	28	235.82	126	241.48	244.00	-98	2,890	-3.39%	大賣/
2024/09/24	100.6	224.21	17	228.47	226.50	83.6	2,864	2.92%
2024/09/23	146	237.44	89	236.19	235.00	57	2,831	2.01%	大買/
2024/09/20	308	237.59	623.3	240.15	238.00	-315.3	2,787	-11.31%	大買/大賣/鉅額交易
2024/09/19	2,255.1	253.28	2,101	252.29	244.00	154.1	2,665	5.78%	大買/大賣/鉅額交易
2024/09/18	720.1	239.15	1,059	238.62	248.50	-338.9	2,333	-14.52%	大買/大賣/鉅額交易
2024/09/16	477	220.22	408	221.51	226.00	69	2,205	3.13%	大買/大賣/
2024/09/13	752	199.95	553	198.30	205.50	199	2,127	9.35%	大買/大賣/鉅額交易
2024/09/12	206	183.54	182	185.98	187.00	24	2,011	1.19%	大買/大賣/
2024/09/11	193	177.87	123	176.29	176.00	70	1,951	3.59%	大買/大賣/
2024/09/10	70	176.84	214	177.95	177.00	-144	1,931	-7.46%	大賣/鉅額交易
2024/09/09	153	175.73	101	175.10	177.50	52	1,904	2.73%	大買/大賣/
2024/09/06	261	175.28	248	175.29	174.50	13	1,893	0.69%	大買/大賣/
2024/09/05	230	174.04	370	174.56	178.00	-140	1,854	-7.55%	大買/大賣/鉅額交易
2024/09/04	221	166.60	160	168.01	165.50	61	1,788	3.41%	大買/大賣/
2024/09/03	255	177.41	184	179.09	175.00	71	1,754	4.05%	大買/大賣/
2024/09/02	231	176.68	160	177.99	176.50	71	1,731	4.10%	大買/大賣/
2024/08/30	157	171.35	172	174.71	176.00	-15	1,701	-0.88%	大買/大賣/
2024/08/29	225	166.10	161	165.80	170.50	64	1,646	3.89%	大買/大賣/
2024/08/28	284	167.70	375	168.67	166.00	-91	1,623	-5.60%	大買/大賣/
2024/08/27	914.2	160.64	873	162.72	166.50	41.2	1,605	2.57%	大買/大賣/
2024/08/26	299	155.92	254	156.55	155.50	45	1,492	3.01%	大買/大賣/
2024/08/23	123	144.12	13	141.85	145.50	110	1,444	7.61%	大買/鉅額交易
2024/08/22	62	142.02	7	140.79	140.00	55	1,467	3.75%
2024/08/21	21	142.52	100	141.36	142.00	-79	1,580	-5.00%
2024/08/20	105	140.64	125	142.09	140.50	-20	1,653	-1.21%	大買/大賣/
2024/08/19	34	143.54	167	144.46	143.00	-133	1,668	-7.97%	大賣/鉅額交易
2024/08/16	144	148.40	225	146.99	147.00	-81	1,668	-4.85%	大買/大賣/
2024/08/15	76	145.20	115	144.78	146.50	-39	1,644	-2.37%	大賣/
2024/08/14	48	140.04	46.1	140.33	139.00	1.9	1,643	0.12%
2024/08/13	31	137.98	22	138.32	138.50	9	1,652	0.54%
2024/08/12	87	138.57	59	138.94	138.50	28	1,738	1.61%
2024/08/09	48	134.52	111	133.99	135.00	-63	1,765	-3.57%	大賣/
2024/08/08	40	128.64	121	130.06	128.00	-81	1,777	-4.56%	大賣/
2024/08/07	296	128.59	24	125.13	130.00	272	1,782	15.26%	大買/鉅額交易
2024/08/06	126	114.35	187	116.48	118.50	-61	1,769	-3.45%	大買/大賣/
2024/08/05	3	121.67	236	121.95	121.50	-233	1,793	-12.99%	大賣/鉅額交易
2024/08/02	55	135.63	58	136.88	134.50	-3	1,821	-0.16%
2024/08/01	53	142.27	47	142.43	142.00	6	1,830	0.33%
2024/07/31	110	140.81	33	141.80	140.00	77	1,833	4.20%	大買/
2024/07/30	83	136.73	91	141.38	142.50	-8	1,831	-0.44%
2024/07/29	146	137.57	151.2	138.10	134.50	-5.2	1,824	-0.29%	大買/大賣/
2024/07/26	198	141.52	325.2	141.18	138.50	-127.2	1,807	-7.04%	大買/大賣/鉅額交易
2024/07/23	100.2	151.39	477	153.35	153.50	-376.8	1,757	-21.43%	大賣/鉅額交易
2024/07/22	86	147.51	175	149.50	146.00	-89	1,776	-5.01%	大賣/
2024/07/19	132	150.90	15	151.67	149.50	117	1,827	6.40%	大買/鉅額交易
2024/07/18	42	152.70	76	154.30	153.50	-34	1,834	-1.85%
2024/07/17	344	153.87	370	155.16	155.00	-26	1,833	-1.42%	大買/大賣/
2024/07/16	18	146.08	27	147.93	148.00	-9	1,807	-0.50%
2024/07/15	20	146.45	45	146.66	146.00	-25	1,858	-1.35%
2024/07/12	91	150.48	124	149.97	147.00	-33	1,874	-1.76%	大賣/
2024/07/11	58	146.84	18	147.64	146.50	40	1,885	2.12%
2024/07/10	110	148.83	18	149.53	148.00	92	1,923	4.78%	大買/
2024/07/09	71	146.47	114	146.95	147.50	-43	1,990	-2.16%	大賣/
2024/07/08	123	149.72	280	149.49	149.50	-157	2,050	-7.66%	大買/大賣/鉅額交易
2024/07/05	263	148.86	191	149.73	151.00	72	2,052	3.51%	大買/大賣/
2024/07/04	34	144.43	90	144.11	144.00	-56	2,051	-2.73%
2024/07/03	194	147.85	141	146.49	147.00	53	2,085	2.54%	大買/大賣/
2024/07/02	28	148.30	223	148.28	148.00	-195	2,117	-9.21%	大賣/鉅額交易
2024/07/01	132	149.27	326	150.87	149.50	-194	2,180	-8.90%	大買/大賣/鉅額交易
2024/06/28	117	148.00	99	149.58	147.50	18	2,278	0.79%	大買/
2024/06/27	104	147.59	109	147.11	148.00	-5	2,326	-0.21%	大買/大賣/
2024/06/26	8	150.50	78	151.29	150.00	-70	2,371	-2.95%
2024/06/25	264	148.18	148	148.93	149.50	116	2,395	4.84%	大買/大賣/鉅額交易
2024/06/24	128.2	153.32	252	155.01	150.00	-123.8	2,405	-5.15%	大買/大賣/鉅額交易
2024/06/21	258	160.71	198	160.42	161.50	60	2,479	2.42%	大買/大賣/
2024/06/20	194	156.96	39	157.27	157.00	155	2,464	6.29%	大買/鉅額交易
2024/06/19	108	158.00	239	157.56	157.00	-131	2,472	-5.30%	大買/大賣/鉅額交易
2024/06/18	51	157.64	11	157.86	157.00	40	2,480	1.61%
2024/06/17	192	157.74	84	158.70	158.00	108	2,506	4.31%	大買/鉅額交易
2024/06/14	219	159.74	148	159.71	160.00	71	2,532	2.80%	大買/大賣/
2024/06/13	259	160.90	522	161.09	161.00	-263	2,551	-10.31%	大買/大賣/鉅額交易
2024/06/12	85	161.54	167	162.21	161.50	-82	2,591	-3.16%	大賣/
2024/06/11	168	157.47	76	159.38	159.00	92	2,667	3.45%	大買/
2024/06/07	45	161.56	57	160.33	159.00	-12	2,766	-0.43%
2024/06/06	144	159.65	216	160.48	159.50	-72	2,866	-2.51%	大買/大賣/
2024/06/05	116	166.69	153	165.65	163.00	-37	2,917	-1.27%	大買/大賣/
2024/06/04	96	171.18	90	171.17	170.00	6	2,992	0.20%
2024/06/03	182	168.62	245	170.24	171.50	-63	3,198	-1.97%	大買/大賣/
2024/05/31	335	172.58	501	172.06	169.50	-166	3,246	-5.11%	大買/大賣/鉅額交易
2024/05/30	171	171.20	91	174.41	176.00	80	3,221	2.48%	大買/
2024/05/29	133	174.86	32	177.25	174.50	101	3,311	3.05%	大買/鉅額交易
2024/05/28	276	173.38	116	174.92	175.00	160	3,344	4.78%	大買/大賣/鉅額交易
2024/05/27	353	175.75	445	177.33	172.00	-92	3,392	-2.71%	大買/大賣/
2024/05/24	210	163.18	361	166.25	172.00	-151	3,329	-4.54%	大買/大賣/鉅額交易
2024/05/23	245	155.01	50	156.26	156.50	195	3,348	5.82%	大買/鉅額交易
2024/05/22	5	157.60	59	156.31	156.00	-54	3,365	-1.60%
2024/05/21	66	156.64	37.2	158.02	156.00	28.8	3,374	0.85%
2024/05/20	98	155.60	196	158.55	156.50	-98	3,385	-2.89%	大賣/
2024/05/17	74	160.46	56	161.58	159.00	18	3,375	0.53%
2024/05/16	493	164.05	343	166.13	161.00	150	3,384	4.43%	大買/大賣/鉅額交易
2024/05/15	319	155.74	222	159.79	161.00	97	3,321	2.92%	大買/大賣/
2024/05/14	92	156.80	132	158.13	156.50	-40	3,358	-1.19%	大賣/
2024/05/13	283	152.96	30	153.60	153.00	253	3,393	7.46%	大買/鉅額交易
2024/05/10	196	152.47	53	153.81	154.50	143	3,409	4.19%	大買/鉅額交易
2024/05/09	418	155.63	320	157.42	152.00	98	3,427	2.86%	大買/大賣/
2024/05/08	393	154.27	483	154.20	153.50	-90	3,373	-2.67%	大買/大賣/
2024/05/07	252	145.89	134	145.64	146.50	118	3,333	3.54%	大買/大賣/鉅額交易
2024/05/06	166	148.56	24	149.56	148.50	142	3,354	4.23%	大買/鉅額交易
2024/05/03	154	149.82	30	152.42	149.00	124	3,377	3.67%	大買/鉅額交易
2024/05/02	239	152.01	72	151.30	151.50	167	3,422	4.88%	大買/鉅額交易
2024/04/30	130	153.27	134	154.57	153.00	-4	3,590	-0.11%	大買/大賣/
2024/04/29	122	152.77	75	152.87	153.50	47	3,641	1.29%	大買/
2024/04/26	737	152.71	344	153.60	151.50	393	3,629	10.83%	大買/大賣/鉅額交易
2024/04/25	567	154.37	563	153.85	153.50	4	3,577	0.11%	大買/大賣/
2024/04/24	23	144.04	110	148.10	149.00	-87	3,502	-2.48%	大賣/
2024/04/23	85	138.56	87	139.95	138.00	-2	3,477	-0.06%
2024/04/22	104	135.43	34	137.82	135.00	70	3,462	2.02%	大買/
2024/04/19	218	140.72	112	140.46	138.50	106	3,440	3.08%	大買/大賣/鉅額交易
2024/04/18	12	147.33	110	148.00	146.50	-98	3,388	-2.89%	大賣/
2024/04/17	97	150.97	89	151.87	149.50	8	3,376	0.24%
2024/04/16	98	147.66	195	147.51	148.00	-97	3,355	-2.89%	大賣/
2024/04/15	112	159.27	69	159.89	155.50	43	3,317	1.30%	大買/
2024/04/12	102	156.00	69	149.76	159.00	33	3,248	1.02%	大買/
2024/04/11	63	146.98	71	148.35	146.00	-8	3,185	-0.25%
2024/04/10	36	150.33	34	154.53	149.00	2	3,164	0.06%
2024/04/09	127	156.17	132	159.29	154.00	-5	3,165	-0.16%	大買/大賣/
2024/04/08	167	156.63	112	159.25	158.00	55	3,151	1.75%	大買/大賣/
2024/04/03	211.3	152.72	174	153.24	152.50	37.3	3,094	1.21%	大買/大賣/
2024/04/02	386	160.87	300	160.20	161.00	86	3,020	2.85%	大買/大賣/
2024/04/01	137	155.55	149	157.42	158.00	-12	2,910	-0.41%	大買/大賣/
2024/03/29	181	149.42	131.1	148.66	152.00	49.9	2,858	1.75%	大買/大賣/
2024/03/28	228	147.60	133.1	148.87	146.50	94.9	2,795	3.39%	大買/大賣/
2024/03/27	127	151.08	155	151.59	150.50	-28	2,763	-1.01%	大買/大賣/
2024/03/26	367	154.62	367.1	152.74	147.50	-0.1	2,721	0.00%	大買/大賣/
2024/03/25	99.3	150.55	7.2	149.76	150.00	92.2	2,603	3.54%
2024/03/22	154	146.61	74	147.24	146.00	80	2,586	3.09%	大買/
2024/03/21	28	149.89	153	149.91	148.50	-125	2,577	-4.85%	大賣/鉅額交易
2024/03/20	260	148.36	166	147.70	146.50	94	2,573	3.65%	大買/大賣/
2024/03/19	192	149.66	212	147.65	147.50	-20	2,578	-0.78%	大買/大賣/
2024/03/18	92.2	144.13	247	144.15	144.50	-154.9	2,541	-6.09%	大賣/鉅額交易
2024/03/15	562	141.30	146	142.46	140.00	416	2,510	16.57%	大買/大賣/鉅額交易
2024/03/14	503	146.30	249	149.76	147.00	254	2,454	10.35%	大買/大賣/鉅額交易
2024/03/13	166	153.92	350	159.93	150.00	-184	2,367	-7.77%	大買/大賣/鉅額交易
2024/03/12	353	163.84	486	164.87	166.50	-133	2,266	-5.87%	大買/大賣/鉅額交易
2024/03/11	433	152.10	554	152.48	157.50	-121	2,162	-5.60%	大買/大賣/鉅額交易
2024/03/08	561	156.59	138	163.09	151.00	423	2,084	20.29%	大買/大賣/鉅額交易
2024/03/07	934	165.48	650	167.02	167.50	284	1,987	14.29%	大買/大賣/鉅額交易
2024/03/06	465	154.05	207	151.90	157.00	258	1,760	14.66%	大買/大賣/鉅額交易
2024/03/05	237	143.94	146	144.98	143.00	91	1,688	5.39%	大買/大賣/
2024/03/04	513	144.39	449.1	144.41	144.50	63.9	1,641	3.89%	大買/大賣/
2024/03/01	176	130.39	319	130.68	134.00	-143	1,525	-9.37%	大買/大賣/鉅額交易
2024/02/29	267	127.26	488	127.11	132.00	-221	1,477	-14.96%	大買/大賣/鉅額交易
2024/02/27	149	121.38	169	120.88	121.50	-20	1,401	-1.43%	大買/大賣/
2024/02/26	258	122.75	423	123.74	123.50	-165	1,350	-12.22%	大買/大賣/鉅額交易
2024/02/23	162	119.88	364	120.32	119.00	-202	1,260	-16.03%	大買/大賣/鉅額交易
2024/02/22	74	115.87	182	116.43	117.00	-108	1,218	-8.86%	大賣/鉅額交易
2024/02/21	106	117.00	126	116.79	116.00	-20	1,198	-1.67%	大買/大賣/
2024/02/20	74	120.04	128	120.27	119.00	-54	1,182	-4.57%	大賣/
2024/02/19	202	121.85	104	121.69	121.50	98	1,174	8.34%	大買/大賣/
2024/02/16	95	122.45	150	122.22	120.50	-55	1,150	-4.78%	大賣/
2024/02/15	375	119.28	379	121.10	123.50	-4	1,125	-0.36%	大買/大賣/
2024/02/05	115	115.68	155.3	115.79	117.50	-40.3	1,049	-3.84%	大買/大賣/
2024/02/02	98	112.15	388	111.86	112.00	-290	991	-29.26%	大賣/鉅額交易
2024/02/01	200.2	109.61	159	110.48	111.50	41.2	965	4.27%	大買/大賣/
2024/01/31	60	108.60	220	107.90	107.00	-160	932	-17.16%	大賣/鉅額交易
2024/01/30	88	108.74	173	108.79	107.50	-85	918	-9.25%	大賣/
2024/01/29	161.1	109.27	277	109.56	109.50	-115.9	902	-12.84%	大買/大賣/鉅額交易
2024/01/26	57	108.37	239.1	108.76	108.00	-182.1	872	-20.87%	大賣/鉅額交易
2024/01/25	77	108.05	304	108.45	107.50	-227	843	-26.90%	大賣/鉅額交易
2024/01/24	660	111.17	764	113.83	109.00	-104	793	-13.11%	大買/大賣/鉅額交易
2024/01/23	216	105.92	83	106.69	108.00	133	619	21.48%	大買/鉅額交易
2024/01/22	45	98.18	5	98.20	98.30	40	555	7.20%
2024/01/19	30	96.34	20	96.52	97.00	10	552	1.81%
2024/01/18	6	97.00	10	96.42	95.90	-4	555	-0.72%
2024/01/17	24	97.63	75	97.42	96.50	-51	557	-9.15%
2024/01/16	22	98.59	72	98.46	98.30	-50	555	-9.00%
2024/01/15	20	99.43	14	99.12	99.70	6	558	1.08%
2024/01/12	32	98.44	28	98.55	97.80	4	570	0.70%
2024/01/11	18	98.14	47	97.60	98.50	-29	579	-5.00%
2024/01/10	9	99.44	48	98.96	98.40	-39	596	-6.54%
2024/01/09	13	99.75	77	100.59	100.00	-64	605	-10.58%
2024/01/08	1	102.00	69	101.32	101.00	-68	614	-11.06%
2024/01/05	91	101.43	18	101.71	102.50	73	620	11.76%
2024/01/04	25	99.92	57	99.68	98.40	-32	631	-5.07%
2024/01/03	133	104.52	246.2	104.24	101.50	-113.2	636	-17.80%	大買/大賣/鉅額交易
2024/01/02	109	103.67	130	104.42	103.50	-21	614	-3.42%	大買/大賣/
2023/12/29	6	98.83	37	98.99	99.30	-31	589	-5.26%
2023/12/28	1	99.50	36	99.28	98.80	-35	598	-5.84%
2023/12/27	42	99.24	20	98.88	99.90	22	609	3.61%
2023/12/26	28	97.63	74	97.58	97.00	-46	622	-7.39%
2023/12/25	3	95.07	16	94.84	94.70	-13	628	-2.07%
2023/12/22	0	0.00	16	94.44	94.30	-16	638	-2.51%
2023/12/21	1	95.30	30	94.15	93.90	-29	650	-4.46%
2023/12/20	26	95.02	11	95.14	95.00	15	652	2.30%
2023/12/19	75	94.62	41	95.27	94.70	34	658	5.17%
2023/12/18	6	97.03	27	96.89	96.00	-21	655	-3.21%
2023/12/15	86	100.22	64	99.42	98.10	22	657	3.35%
2023/12/14	61.3	99.04	125	100.04	98.60	-63.7	662	-9.61%	大賣/
2023/12/13	12	94.65	8	94.56	94.10	4	651	0.61%
2023/12/12	15	94.20	33	94.08	93.50	-18	654	-2.75%
2023/12/11	12	95.43	10	94.84	94.80	2	652	0.31%
2023/12/08	7	94.69	3	95.00	94.40	4	653	0.61%
2023/12/07	5	96.60	37	96.61	95.20	-32	651	-4.91%
2023/12/06	26	96.46	48	96.63	97.00	-22	651	-3.38%
2023/12/05	46	99.70	35	99.47	98.30	11	674	1.63%
2023/12/04	0	0.00	39	101.83	100.50	-39	689	-5.66%
2023/12/01	0	0.00	29	102.83	102.50	-29	705	-4.11%
2023/11/30	9	102.06	19	102.39	102.50	-10	713	-1.40%
2023/11/29	16	100.94	26	101.02	101.50	-10	714	-1.40%
2023/11/28	1	101.50	9	101.06	101.00	-8	713	-1.12%
2023/11/27	1	101.50	32	100.80	100.00	-31	712	-4.35%
2023/11/24	23	101.72	17	100.79	99.80	6	712	0.84%
2023/11/22	41	99.49	41	99.75	100.00	0	712	0.00%
2023/11/21	10	98.52	24	98.45	98.20	-14	705	-1.98%
2023/11/20	9	98.31	7	97.80	98.00	2	705	0.28%
2023/11/17	69	97.98	30	97.78	97.60	39	708	5.50%
2023/11/16	22	96.83	15	97.23	97.50	7	712	0.98%
2023/11/15	27	95.47	12	95.29	95.30	15	727	2.06%
2023/11/14	2	94.50	27	94.57	94.60	-25	760	-3.29%
2023/11/13	36	93.24	7	93.94	94.10	29	774	3.74%
2023/11/10	37	92.26	20	92.84	92.20	17	788	2.16%
2023/11/09	10	94.29	20	94.54	93.30	-10	793	-1.26%
2023/11/08	34	93.74	47	93.99	93.40	-13	798	-1.63%
2023/11/07	13	94.22	11	94.35	94.30	2	806	0.25%
2023/11/06	7	94.56	19	94.43	94.50	-12	815	-1.47%
2023/11/03	36	94.43	25	94.55	94.80	11	818	1.34%
2023/11/02	8	91.84	21	92.22	92.30	-13	823	-1.58%
2023/11/01	59	89.35	38	89.44	89.50	21	829	2.53%
2023/10/31	12	90.25	10	91.09	88.50	2	830	0.24%
2023/10/30	28	92.05	12	91.73	91.60	16	850	1.88%
2023/10/27	26	91.36	1	91.20	91.20	25	877	2.85%
2023/10/26	4	91.83	14	91.40	90.70	-10	904	-1.11%
2023/10/25	53	93.43	5	93.26	93.00	48	949	5.05%
2023/10/24	52	93.64	20	93.65	93.70	32	964	3.32%
2023/10/23	67	92.22	7	93.27	91.30	60	1,003	5.98%
2023/10/20	72	91.98	54	92.07	92.70	18	1,006	1.79%
2023/10/19	40	93.71	23	94.13	93.80	17	1,004	1.69%
2023/10/18	126	95.75	38	95.16	94.70	88	1,014	8.67%	大買/
2023/10/17	10	98.56	30	99.84	98.00	-20	1,003	-1.99%
2023/10/16	75	99.97	33	99.99	100.00	42	1,010	4.16%
2023/10/13	36	103.40	78	103.84	102.50	-42	1,039	-4.04%
2023/10/12	140	101.62	92	101.91	103.50	48	1,083	4.43%	大買/
2023/10/11	59	103.73	120	104.98	102.50	-61	1,109	-5.50%	大賣/
2023/10/06	112	108.22	15	107.80	107.50	97	1,127	8.60%	大買/
2023/10/05	22	107.39	56	107.44	107.50	-34	1,157	-2.94%
2023/10/04	69	106.25	42	106.14	107.00	27	1,203	2.24%
2023/10/03	102	107.00	101	108.16	106.50	1	1,275	0.08%	大買/大賣/
2023/10/02	207	110.24	212	109.88	109.00	-5	1,366	-0.37%	大買/大賣/
2023/09/28	120	105.84	55	106.65	107.00	65	1,394	4.66%	大買/
2023/09/27	72	101.00	65	100.47	102.00	7	1,419	0.49%
2023/09/26	86	101.68	69	102.38	101.50	17	1,424	1.19%
2023/09/25	56	104.66	14	104.18	104.00	42	1,440	2.92%
2023/09/22	73	102.38	77	102.21	103.00	-4	1,437	-0.28%
2023/09/21	74	103.36	60	103.73	104.00	14	1,433	0.98%
2023/09/20	50	106.74	91	107.15	105.00	-41	1,445	-2.84%
2023/09/19	107	110.72	180	108.98	108.50	-73	1,445	-5.05%	大買/大賣/
2023/09/18	161	108.25	112	108.42	108.50	49	1,427	3.43%	大買/大賣/
2023/09/15	5	105.10	115	105.66	104.50	-110	1,411	-7.79%	大賣/鉅額交易
2023/09/14	37	105.68	38	105.59	106.00	-1	1,421	-0.07%
2023/09/13	1	103.50	64	103.37	103.50	-63	1,429	-4.41%
2023/09/12	23	104.37	33	104.32	104.50	-10	1,429	-0.70%
2023/09/11	77	103.05	53	104.15	103.50	24	1,436	1.67%
2023/09/08	144	103.91	95	104.75	105.50	49	1,436	3.41%	大買/
2023/09/07	78	108.62	114	108.21	107.50	-36	1,414	-2.55%	大賣/
2023/09/06	38	116.34	192	114.87	112.00	-154	1,398	-11.01%	大賣/鉅額交易
2023/09/05	44	116.03	33	116.24	116.50	11	1,382	0.80%
2023/09/04	46	113.37	40	114.29	112.50	6	1,379	0.43%
2023/09/01	13	113.81	17	113.32	114.50	-4	1,388	-0.29%
2023/08/31	14	111.07	33	112.08	112.50	-19	1,389	-1.37%
2023/08/30	31	110.19	41	111.05	110.00	-10	1,389	-0.72%
2023/08/29	31	110.87	52	111.61	112.00	-21	1,391	-1.51%
2023/08/28	77	109.53	16	110.25	109.00	61	1,392	4.38%
2023/08/25	28	112.95	27	113.48	111.00	1	1,387	0.07%
2023/08/24	79	114.64	20	113.78	114.00	59	1,392	4.24%
2023/08/23	91	112.16	62	112.04	112.50	29	1,396	2.08%
2023/08/22	100	113.54	124	112.69	113.00	-24	1,392	-1.72%	大賣/
2023/08/21	199	114.17	73	114.27	113.50	126	1,383	9.11%	大買/鉅額交易
2023/08/18	128	115.51	343	116.06	113.00	-215	1,367	-15.72%	大買/大賣/鉅額交易
2023/08/17	200	109.52	84	109.00	110.00	116	1,329	8.73%	大買/鉅額交易
2023/08/16	156	109.30	176	109.65	109.50	-20	1,314	-1.52%	大買/大賣/
2023/08/15	119	112.89	72	113.59	113.00	47	1,308	3.59%	大買/
2023/08/14	79	113.86	71	114.83	113.50	8	1,342	0.60%
2023/08/11	73	118.38	49	117.49	117.00	24	1,383	1.73%
2023/08/10	75	118.93	33	120.30	117.50	42	1,391	3.02%
2023/08/09	52	122.33	41	123.21	122.50	11	1,388	0.79%
2023/08/08	100	123.32	99	125.53	124.00	1	1,388	0.07%
2023/08/07	58	127.16	63	127.33	129.00	-5	1,373	-0.36%
2023/08/04	20	126.10	84	127.48	127.00	-64	1,364	-4.69%
2023/08/02	331	126.78	125	127.25	126.00	206	1,359	15.15%	大買/大賣/鉅額交易
2023/08/01	181	130.15	105	131.32	131.00	76	1,332	5.70%	大買/大賣/
2023/07/31	204	131.22	194	131.02	132.50	10	1,304	0.77%	大買/大賣/
2023/07/28	118	135.22	91	139.98	133.00	27	1,276	2.11%	大買/
2023/07/27	68	149.13	158	148.17	146.50	-90	1,225	-7.35%	大賣/
2023/07/26	145	149.98	237	147.81	151.00	-92	1,206	-7.62%	大買/大賣/
2023/07/25	175	144.97	53	144.27	144.50	122	1,170	10.42%	大買/鉅額交易
2023/07/24	29	142.81	122	145.68	143.00	-93	1,160	-8.01%	大賣/
2023/07/21	119	143.18	215	142.54	145.00	-96	1,149	-8.35%	大買/大賣/
2023/07/20	158	144.75	62	145.20	147.00	96	1,140	8.42%	大買/
2023/07/19	90	145.74	147	145.81	144.50	-57	1,130	-5.04%	大賣/
2023/07/18	274	148.87	390	149.96	146.00	-116	1,158	-10.01%	大買/大賣/鉅額交易
2023/07/17	271	149.21	193	149.04	153.50	78	1,158	6.73%	大買/大賣/
2023/07/14	220	146.19	188	146.75	143.50	32	1,110	2.88%	大買/大賣/
2023/07/13	277	144.60	205	143.69	142.50	72	1,069	6.73%	大買/大賣/
2023/07/12	235	143.13	126	142.66	145.50	109	1,043	10.45%	大買/大賣/鉅額交易
2023/07/11	326	144.27	302.1	144.78	145.50	23.9	1,009	2.37%	大買/大賣/
2023/07/10	408	142.68	533	143.34	142.50	-125	961	-13.00%	大買/大賣/鉅額交易
2023/07/07	509	137.79	308	138.13	136.00	201	898	22.37%	大買/大賣/鉅額交易
2023/07/06	316	131.89	368	132.10	133.00	-52	824	-6.31%	大買/大賣/
2023/07/05	196	123.63	217	124.22	124.50	-21	768	-2.73%	大買/大賣/
2023/07/04	306	119.86	268	118.68	119.50	38	728	5.22%	大買/大賣/
2023/07/03	149	117.37	150	118.04	119.00	-1	713	-0.14%	大買/大賣/
2023/06/30	32	110.33	34	110.49	110.50	-2	684	-0.29%
2023/06/29	30	110.98	70	111.04	110.50	-40	679	-5.89%
2023/06/28	77	109.84	72	110.33	112.00	5	673	0.74%
2023/06/27	114	104.86	169	105.53	106.50	-55	656	-8.38%	大買/大賣/
2023/06/26	9	107.89	73	108.24	107.50	-64	642	-9.96%
2023/06/21	165	109.11	27	108.81	110.00	138	640	21.56%	大買/鉅額交易
2023/06/20	72	109.50	184	109.02	108.00	-112	632	-17.71%	大賣/鉅額交易
2023/06/19	85	106.69	72	106.58	108.00	13	617	2.11%
2023/06/16	64	104.61	33	104.62	104.00	31	604	5.13%
2023/06/15	96	104.06	94	103.22	104.50	2	599	0.33%
2023/06/14	19	103.95	41	105.09	106.00	-22	590	-3.72%
2023/06/13	38	102.29	28	101.79	103.00	10	583	1.71%
2023/06/12	51	101.28	58	101.45	102.00	-7	574	-1.22%
2023/06/09	56	103.73	15	103.23	103.50	41	568	7.21%
2023/06/08	38	103.33	70	103.43	102.00	-32	563	-5.68%
2023/06/07	84	103.36	21	104.62	105.00	63	558	11.28%
2023/06/06	50	100.04	46	100.22	100.50	4	544	0.73%
2023/06/05	50	101.56	16	100.84	101.00	34	542	6.27%
2023/06/02	68	100.20	21	100.67	101.00	47	545	8.61%
2023/06/01	133	99.81	45	100.14	99.10	88	544	16.18%	大買/
2023/05/31	18	98.83	16	98.99	98.80	2	539	0.37%
2023/05/30	31	100.42	75.1	100.47	98.20	-44.1	538	-8.19%
2023/05/29	123	100.12	4	101.00	99.50	119	532	22.34%	大買/鉅額交易
2023/05/26	16	99.18	44	98.39	97.60	-28	526	-5.32%
2023/05/25	25.1	98.48	64	99.01	98.70	-39	529	-7.36%
2023/05/24	78	99.09	39	99.29	99.10	39	526	7.41%
2023/05/23	15	97.50	21	97.30	97.50	-6	516	-1.16%
2023/05/22	29	97.73	15	97.86	97.50	14	517	2.70%
2023/05/19	76	98.08	51	100.75	97.80	25	514	4.86%
2023/05/18	262	102.26	341	102.98	99.60	-79	506	-15.60%	大買/大賣/
2023/05/17	311	99.93	187	100.29	99.10	124	466	26.59%	大買/大賣/鉅額交易
2023/05/16	213	95.34	46	95.02	95.10	167	414	40.26%	大買/鉅額交易
2023/05/15	79	92.88	83	92.74	92.70	-4	395	-1.01%
2023/05/12	53	90.56	34	91.01	91.30	19	387	4.91%
2023/05/11	21	88.75	33	89.32	87.80	-12	383	-3.13%
2023/05/10	39	89.13	13	89.10	90.50	26	383	6.77%
2023/05/09	2	88.10	48	89.20	88.10	-46	390	-11.77%
2023/05/08	33	89.27	36	89.19	89.70	-3	394	-0.76%
2023/05/05	5	88.98	25	89.12	88.70	-20	394	-5.07%
2023/05/04	19	89.85	20	89.61	89.00	-1	395	-0.25%
2023/05/03	28	89.96	29	90.41	89.80	-1	397	-0.25%
2023/05/02	48	90.00	16	89.86	90.10	32	398	8.03%
2023/04/28	78	91.42	74	92.01	89.60	4	397	1.01%
2023/04/27	28	86.93	50	87.07	87.60	-22	386	-5.70%
2023/04/26	27	85.51	16	85.85	85.60	11	382	2.88%
2023/04/25	66	86.78	96	88.22	86.30	-30	380	-7.88%
2023/04/24	32	90.74	49	91.51	90.20	-17	366	-4.64%
2023/04/21	212	95.48	227	96.84	91.30	-15	362	-4.13%	大買/大賣/
2023/04/20	93	94.94	106	96.29	94.50	-13	311	-4.17%	大賣/
2023/04/19	12	91.75	17	91.81	90.80	-5	266	-1.88%
2023/04/18	35	89.57	35	90.45	89.40	0	257	0.00%
2023/04/17	37	90.28	20	90.46	91.50	17	251	6.75%
2023/04/14	15	88.89	7	88.91	88.40	8	241	3.31%
2023/04/13	4	90.95	10	90.45	89.10	-6	238	-2.52%
2023/04/12	28	92.00	77	93.07	90.60	-49	232	-21.10%
2023/04/11	81	95.06	9	95.00	95.10	72	209	34.29%
2023/04/10	24	86.30	5	86.20	86.50	19	179	10.57%
2023/04/07	5	86.50	17	86.85	86.20	-12	178	-6.71%
2023/04/06	16	83.79	36	85.36	86.00	-20	177	-11.26%
2023/03/31	0	0.00	6	83.18	83.40	-6	176	-3.40%
2023/03/30	0	0.00	3	83.07	83.10	-3	176	-1.70%
2023/03/29	0	0.00	3	82.53	82.40	-3	177	-1.69%
2023/03/28	1	83.10	10	83.16	82.60	-9	179	-5.02%
2023/03/27	5	84.28	21	84.12	84.50	-16	179	-8.94%
2023/03/24	0	0.00	6	84.92	84.60	-6	180	-3.32%
2023/03/23	6	84.43	4	85.03	84.80	2	183	1.09%
2023/03/22	11	83.89	4	84.48	84.30	7	192	3.64%
2023/03/21	2	83.60	6	83.82	83.00	-4	194	-2.05%
2023/03/20	1	82.90	2	83.00	83.00	-1	195	-0.51%
2023/03/17	54	82.24	4	82.98	82.90	50	195	25.61%
2023/03/16	4	82.70	38	82.42	82.10	-34	194	-17.53%
2023/03/15	0	0.00	16	84.10	83.90	-16	195	-8.20%
2023/03/14	3	83.83	12	83.73	84.10	-9	196	-4.59%
2023/03/13	2	83.00	13	83.58	83.90	-11	198	-5.54%
2023/03/10	9	84.96	47	84.82	84.70	-38	198	-19.15%
2023/03/09	5	86.20	25	85.92	85.60	-20	198	-10.05%
2023/03/08	5	85.98	26	85.81	85.90	-21	198	-10.59%
2023/03/07	23	85.46	18	86.31	86.70	5	195	2.56%
2023/03/06	7	82.80	13	83.19	83.50	-6	187	-3.20%
2023/03/03	31	82.51	3	81.23	83.00	28	183	15.27%
2023/03/02	16	79.68	13	79.68	80.40	3	179	1.67%
2023/03/01	1	78.00	42	78.52	78.50	-41	177	-23.07%
2023/02/24	6	80.68	20	80.88	80.80	-14	174	-8.03%
2023/02/23	27	81.20	12	81.40	82.10	15	170	8.79%
2023/02/22	12	77.85	4	77.88	78.30	8	166	4.81%
2023/02/21	21	78.66	20	78.85	78.80	1	166	0.60%
2023/02/20	3	79.63	7	79.37	78.30	-4	169	-2.36%
2023/02/17	3	79.23	14	79.69	79.70	-11	169	-6.50%
2023/02/16	39	79.78	6	79.70	79.70	33	169	19.50%
2023/02/15	19	79.03	20	78.45	78.30	-1	164	-0.61%
2023/02/14	14	76.92	13	77.18	76.80	1	160	0.62%
2023/02/13	1	76.10	6	76.55	76.50	-5	160	-3.12%
2023/02/10	1	78.00	7	77.81	77.80	-6	158	-3.78%
2023/02/09	16	78.36	24	78.60	78.10	-8	159	-5.03%
2023/02/08	46	76.55	10	76.48	77.00	36	154	23.35%
2023/02/07	19	77.19	43	77.78	76.00	-24	150	-15.90%
2023/02/06	26	76.84	6	76.92	77.50	20	141	14.14%
2023/02/03	17	74.70	2	74.65	74.80	15	136	10.99%
2023/02/02	29	74.47	10	74.39	74.70	19	135	14.06%
2023/02/01	25	73.50	19	73.98	74.10	6	132	4.53%
2023/01/31	12	71.85	1	71.90	72.40	11	128	8.53%
2023/01/30	18	70.18	11	70.79	70.20	7	126	5.52%
2023/01/17	7	68.56	1	68.50	68.80	6	127	4.72%
2023/01/16	2	68.00	3	68.10	68.30	-1	127	-0.79%
2023/01/13	3	68.60	0	0.00	68.10	3	128	2.33%
2023/01/12	1	68.20	21	68.48	68.20	-20	136	-14.63%
2023/01/11	19	68.39	17	68.56	68.30	2	139	1.44%
2023/01/10	13	68.43	17	68.00	68.30	-4	142	-2.80%
2023/01/09	9	67.13	2	67.25	67.40	7	142	4.90%
2023/01/06	9	66.18	0	0.00	66.10	9	144	6.24%
2023/01/05	1	66.70	7	66.86	66.70	-6	147	-4.08%
2023/01/04	2	66.60	15	66.08	66.60	-13	151	-8.57%
2023/01/03	2	65.20	6	64.82	65.20	-4	154	-2.59%
2022/12/30	1	65.00	3	65.90	65.00	-2	154	-1.29%
2022/12/29	7	65.06	13	64.98	65.00	-6	154	-3.88%
2022/12/28	1	65.50	24	66.35	65.50	-23	155	-14.84%
2022/12/27	6	67.42	1	67.30	67.30	5	154	3.25%
2022/12/26	16	66.94	18	66.97	66.90	-2	154	-1.29%
2022/12/23	4	66.63	16	66.24	67.20	-12	154	-7.76%
2022/12/22	3	67.67	7	67.56	67.10	-4	156	-2.55%
2022/12/21	2	67.40	6	67.60	67.20	-4	160	-2.50%
2022/12/20	5	68.52	25	68.66	67.10	-20	161	-12.42%
2022/12/19	2	70.10	23	70.27	69.90	-21	163	-12.83%
2022/12/16	2	71.30	12	71.34	71.00	-10	163	-6.12%
2022/12/15	4	73.10	26	73.74	73.00	-22	162	-13.54%
2022/12/14	41	73.69	17	74.25	73.40	24	159	15.05%
2022/12/13	12	70.78	8	70.20	71.00	4	149	2.68%
2022/12/12	1	68.40	5	68.72	68.00	-4	146	-2.72%
2022/12/09	0	0.00	3	69.87	69.40	-3	145	-2.06%
2022/12/08	0	0.00	3	69.50	69.20	-3	145	-2.06%
2022/12/07	8	70.36	0	0.00	69.70	8	145	5.49%
2022/12/06	3	71.70	12	70.93	70.70	-9	142	-6.30%
2022/12/05	2	72.75	9	72.46	71.70	-7	141	-4.96%
2022/12/02	8	71.15	6	71.57	71.60	2	138	1.44%
2022/12/01	41	70.21	19	71.20	71.30	22	139	15.77%
2022/11/30	8	68.43	3	68.73	68.50	5	136	3.67%
2022/11/29	3	67.30	4	67.13	67.30	-1	137	-0.73%
2022/11/28	6	67.32	2	66.90	67.50	4	137	2.91%
2022/11/25	1	67.40	11	67.50	67.40	-10	142	-7.02%
2022/11/24	5	67.74	1	67.60	67.60	4	144	2.77%
2022/11/23	2	67.35	1	67.20	67.30	1	144	0.69%
2022/11/22	2	67.80	2	67.95	67.80	0	146	0.00%
2022/11/21	11	68.67	4	68.03	68.50	7	147	4.73%
2022/11/18	11	67.81	12	67.67	67.30	-1	147	-0.68%
2022/11/17	11	68.21	2	68.25	68.60	9	145	6.18%
2022/11/16	9	66.74	10	67.34	67.20	-1	144	-0.69%
2022/11/15	23	65.60	15	65.75	66.20	8	145	5.51%
2022/11/14	16	63.44	1	62.30	64.10	15	152	9.87%
2022/11/11	2	62.20	10	62.50	62.50	-8	152	-5.25%
2022/11/10	10	60.89	0	0.00	61.50	10	155	6.41%
2022/11/09	9	62.24	0	0.00	62.80	9	156	5.75%
2022/11/08	5	61.88	13	62.14	61.70	-8	158	-5.06%
2022/11/07	1	61.70	6	61.98	61.70	-5	158	-3.16%
2022/11/03	0	0.00	2	59.05	59.70	-2	167	-1.20%
2022/11/02	3	58.97	3	59.67	59.90	0	172	0.00%
2022/11/01	14	58.21	0	0.00	58.50	14	179	7.81%
2022/10/31	16	57.11	0	0.00	57.70	16	189	8.43%
2022/10/28	4	56.80	10	56.76	56.60	-6	197	-3.04%
2022/10/27	11	57.07	17	57.19	57.50	-6	203	-2.95%
2022/10/26	17	56.44	12	56.26	56.20	5	209	2.39%
2022/10/25	2	56.40	1	57.80	56.70	1	209	0.48%
2022/10/24	3	58.07	6	58.25	58.00	-3	208	-1.44%
2022/10/21	7	57.41	37	57.96	57.40	-30	209	-14.34%
2022/10/20	22	58.61	13	59.18	58.30	9	209	4.30%
2022/10/19	21	61.15	13	62.19	61.10	8	203	3.93%
2022/10/18	16	60.88	17.3	62.22	63.00	-1.3	202	-0.64%
2022/10/17	5	58.22	15	57.87	58.80	-10	202	-4.93%
2022/10/14	20	58.79	1	59.10	59.00	19	205	9.26%
2022/10/13	3	58.73	41	58.32	57.00	-38	206	-18.43%
2022/10/12	35	59.25	56	59.48	59.40	-21	203	-10.30%
2022/10/11	16.2	61.14	43	61.54	60.60	-26.8	201	-13.28%
2022/10/07	3	63.73	9	64.40	63.70	-6	200	-3.00%
2022/10/06	4	64.55	8	65.34	64.60	-4	203	-1.97%
2022/10/05	2.1	65.14	4	65.83	65.10	-1.9	209	-0.91%
2022/10/04	13	64.96	3	64.60	65.10	10	215	4.64%
2022/10/03	5	63.20	18	63.00	63.80	-13	221	-5.86%
2022/09/30	14	62.43	14	62.59	63.60	0	232	0.00%
2022/09/29	18	63.65	32	64.12	63.70	-14	249	-5.61%
2022/09/28	10	64.15	26	64.46	63.90	-16	261	-6.11%
2022/09/27	11	66.30	18	66.02	67.00	-7	259	-2.70%
2022/09/26	9	66.49	19	66.73	66.00	-10	259	-3.85%
2022/09/23	5	68.60	8	69.40	68.60	-3	262	-1.14%
2022/09/22	4	69.30	24	69.43	69.60	-20	270	-7.39%
2022/09/21	3	70.33	2	70.30	70.00	1	273	0.37%
2022/09/20	5	70.70	4	70.65	71.00	1	273	0.37%
2022/09/19	4	70.20	38	70.68	70.30	-34	275	-12.36%
2022/09/16	2	70.70	12	70.93	71.00	-10	275	-3.62%
2022/09/15	0	0.00	6	71.57	71.30	-6	277	-2.16%
2022/09/14	2	70.75	5	71.00	71.10	-3	280	-1.07%
2022/09/13	6	71.87	0	0.00	71.60	6	282	2.12%
2022/09/12	0	0.00	4	71.58	71.30	-4	286	-1.39%
2022/09/08	5	70.02	2	70.25	70.70	3	289	1.04%
2022/09/07	1	68.60	13	69.33	69.60	-12	291	-4.12%
2022/09/06	10	70.32	11	70.64	70.20	-1	289	-0.35%
2022/09/05	6	70.93	21	71.34	70.90	-15	290	-5.16%
2022/09/02	2	71.25	2	71.95	71.50	0	292	0.00%
2022/09/01	7	70.57	14	71.83	71.00	-7	292	-2.40%
2022/08/31	7	72.83	2	73.50	73.50	5	289	1.73%
2022/08/30	5	71.96	1	72.30	72.30	4	287	1.39%
2022/08/29	7	70.03	16	71.00	71.30	-9	288	-3.12%
2022/08/26	8	72.59	7	73.50	72.20	1	288	0.35%
2022/08/25	0	0.00	7	71.76	71.90	-7	291	-2.40%
2022/08/24	1	71.10	7	71.07	70.70	-6	292	-2.05%
2022/08/23	3	70.87	4	71.20	71.10	-1	292	-0.34%
2022/08/22	1	72.00	32	72.88	72.10	-31	292	-10.60%
2022/08/19	14	72.19	20	73.77	74.00	-6	288	-2.08%
2022/08/18	0	0.00	8	70.15	71.00	-8	281	-2.85%
2022/08/17	3	71.87	19	71.64	70.70	-16	279	-5.72%
2022/08/16	16	69.74	1	70.20	70.20	15	276	5.43%
2022/08/15	9	69.26	8	69.35	69.30	1	274	0.36%
2022/08/12	12	69.07	1	68.90	68.90	11	272	4.04%
2022/08/11	31	68.28	5	68.62	68.40	26	271	9.57%
2022/08/10	37	66.32	1	66.80	67.00	36	266	13.50%
2022/08/09	8	65.00	7	65.34	65.20	1	263	0.38%
2022/08/08	26	65.66	5	65.14	65.10	21	258	8.12%
2022/08/05	33	66.69	9	66.57	66.50	24	253	9.46%
2022/08/04	19	66.64	19	66.82	66.60	0	244	0.00%
2022/08/03	14	67.52	3	67.47	67.20	11	237	4.64%
2022/08/02	10	67.64	41	67.97	67.60	-31	232	-13.34%
2022/08/01	5	69.92	4	70.15	70.10	1	228	0.44%
2022/07/29	14	70.44	1	70.90	70.90	13	228	5.70%
2022/07/28	6	70.32	12	69.83	69.50	-6	227	-2.64%
2022/07/27	7	69.81	14	69.61	70.40	-7	226	-3.09%
2022/07/26	6	70.02	12	70.07	70.60	-6	228	-2.63%
2022/07/25	18	70.75	9	72.00	70.80	9	227	3.96%
2022/07/22	17	74.59	32	73.31	73.00	-15	231	-6.47%
2022/07/21	14	71.68	5	71.08	72.90	9	230	3.91%
2022/07/20	25	71.29	1	71.60	70.90	24	229	10.44%
2022/07/19	16	70.35	2	70.25	70.30	14	235	5.95%
2022/07/18	27	70.53	5	70.00	70.80	22	236	9.31%
2022/07/15	2	69.90	29	70.49	69.90	-27	236	-11.41%
2022/07/14	24	70.57	5	70.24	70.60	19	238	7.98%
2022/07/13	52	69.55	2	69.30	69.90	50	237	21.06%
2022/07/12	8	66.96	50	67.53	67.00	-42	236	-17.77%
2022/07/11	19	70.41	32	71.50	70.10	-13	236	-5.50%
2022/07/08	18	71.51	47	71.51	73.50	-29	231	-12.51%
2022/07/07	81	68.13	62	67.62	69.40	19	222	8.55%
2022/07/06	28	73.49	22	73.59	72.00	6	206	2.91%
2022/07/05	26	80.41	14	80.34	80.00	12	194	6.17%
2022/07/04	14	79.39	18	79.29	78.60	-4	194	-2.06%
2022/07/01	43	83.78	21	84.03	83.30	22	196	11.19%
2022/06/30	8	84.63	13	85.46	84.50	-5	189	-2.64%
2022/06/29	9	87.50	10	87.59	87.90	-1	182	-0.55%
2022/06/28	1	89.60	4	89.90	89.20	-3	181	-1.65%
2022/06/27	18	91.06	0	0.00	90.70	18	183	9.80%
2022/06/24	23	89.42	2	89.10	89.10	21	184	11.40%
2022/06/23	19	87.59	0	0.00	87.60	19	189	10.03%
2022/06/22	5	88.14	10	88.39	87.40	-5	191	-2.61%
2022/06/21	29	88.52	8	88.99	89.50	21	197	10.62%
2022/06/20	3	87.97	18	88.83	86.80	-15	202	-7.40%
2022/06/17	23	90.13	2	90.15	90.70	21	201	10.41%
2022/06/16	2	92.90	11	91.75	91.10	-9	210	-4.27%
2022/06/15	13	93.51	0	0.00	93.00	13	216	6.00%
2022/06/14	2	91.20	13	92.20	92.40	-11	223	-4.93%
2022/06/13	4	94.80	8	94.55	93.90	-4	226	-1.77%
2022/06/10	11	96.62	0	0.00	97.20	11	236	4.66%
2022/06/09	0	0.00	1	96.10	97.20	-1	252	-0.40%
2022/06/08	0	0.00	4	95.53	95.70	-4	252	-1.58%
2022/06/07	5	94.32	6	95.32	94.50	-1	260	-0.38%
2022/06/06	0	0.00	8	96.00	95.30	-8	262	-3.04%
2022/06/02	4	97.13	6	96.78	97.10	-2	268	-0.75%
2022/06/01	3	95.30	8	95.79	96.00	-5	274	-1.82%
2022/05/31	7	95.29	0	0.00	95.10	7	278	2.51%
2022/05/30	11	94.94	2	95.70	95.70	9	281	3.20%
2022/05/27	12	93.76	2	93.80	93.80	10	283	3.53%
2022/05/26	1	95.50	13	94.84	93.60	-12	289	-4.15%
2022/05/25	3	95.17	1	95.40	95.40	2	291	0.69%
2022/05/24	1	96.30	20	95.72	94.60	-19	299	-6.35%
2022/05/23	6	96.80	2	97.25	96.70	4	302	1.32%
2022/05/20	4	96.65	2	97.20	97.20	2	309	0.65%
2022/05/19	9	96.49	3	95.70	96.70	6	314	1.91%
2022/05/18	15	98.20	10	97.98	97.90	5	318	1.57%
2022/05/17	16	96.93	3	97.67	97.80	13	326	3.98%
2022/05/16	2	96.10	11	96.20	95.00	-9	330	-2.72%
2022/05/13	24	94.93	2	95.80	95.80	22	334	6.59%
2022/05/12	6	95.15	4	95.83	93.00	2	347	0.58%
2022/05/11	2	96.20	11	95.60	96.10	-9	353	-2.54%
2022/05/10	29	95.42	6	96.95	97.30	23	368	6.25%
2022/05/09	1	96.00	32	96.65	96.00	-31	382	-8.10%
2022/05/06	0	0.00	7	99.11	99.30	-7	402	-1.74%
2022/05/05	2	100.75	0	0.00	101.00	2	410	0.49%
2022/05/04	0	0.00	4	100.23	100.00	-4	424	-0.94%
2022/05/03	5	100.50	11	100.75	99.70	-6	438	-1.37%
2022/04/29	7	102.57	6	103.58	104.00	1	457	0.22%
2022/04/28	30	98.94	9	99.76	99.60	21	483	4.34%
2022/04/27	40	98.44	7	98.71	98.70	33	496	6.64%
2022/04/26	23	100.50	9	100.61	100.50	14	506	2.77%
2022/04/25	58	99.97	26	100.15	99.80	32	537	5.95%
2022/04/22	16	103.78	11	103.00	103.00	5	538	0.93%
2022/04/21	4	105.00	16	105.09	105.00	-12	554	-2.16%
2022/04/20	7	105.93	12	107.46	106.00	-5	569	-0.88%
2022/04/19	9	107.44	12	108.50	107.50	-3	584	-0.51%
2022/04/18	30	105.97	9	105.72	105.50	21	608	3.45%
2022/04/15	8	107.25	48	107.58	106.50	-40	642	-6.23%
2022/04/14	35	111.87	17	111.82	111.00	18	709	2.54%
2022/04/13	33	111.76	3	110.33	112.50	30	748	4.01%
2022/04/12	30	110.17	3	110.00	110.00	27	799	3.38%
2022/04/11	3	111.00	6	111.17	110.00	-3	910	-0.33%
2022/04/08	9	112.61	29	112.40	113.00	-20	1,045	-1.91%
2022/04/07	8	113.75	38	113.74	111.50	-30	1,212	-2.47%
2022/04/06	2	115.00	13	113.81	115.00	-11	1,255	-0.88%
2022/04/01	12	114.29	4	114.13	114.50	8	1,317	0.61%
2022/03/31	5	114.60	39	115.26	114.50	-34	1,422	-2.39%
2022/03/30	27	116.78	6	116.67	117.50	21	1,445	1.45%
2022/03/29	43	114.60	0	0.00	114.50	43	1,454	2.96%
2022/03/28	26	113.98	19	114.11	114.00	7	1,469	0.48%
2022/03/25	4	117.50	53	118.51	117.50	-49	1,472	-3.33%
2022/03/24	62	117.22	44	119.05	119.50	18	1,477	1.22%
2022/03/23	47	116.21	21	117.38	116.50	26	1,486	1.75%
2022/03/22	27	116.63	13	116.15	118.00	14	1,513	0.93%
2022/03/21	47	117.85	64	118.05	116.50	-17	1,548	-1.10%
2022/03/18	48	113.44	80	113.40	115.00	-32	1,553	-2.06%
2022/03/17	23	115.15	46	114.33	115.50	-23	1,561	-1.47%
2022/03/16	27	112.11	19	112.34	113.00	8	1,573	0.51%
2022/03/15	13	110.88	175	111.11	110.50	-162	1,600	-10.12%	大賣/鉅額交易
2022/03/14	147	112.02	33	112.50	109.50	114	1,628	7.00%	大買/鉅額交易
2022/03/11	2	116.25	49	117.23	115.50	-47	1,667	-2.82%
2022/03/10	46	119.65	36	118.19	119.00	10	1,740	0.57%
2022/03/09	10	113.50	36	113.68	115.00	-26	1,802	-1.44%
2022/03/08	47	112.84	33	112.80	110.50	14	1,815	0.77%
2022/03/07	82	113.60	50	114.49	113.50	32	1,816	1.76%
2022/03/04	48	119.39	66	119.95	117.50	-18	1,814	-0.99%
2022/03/03	6.2	119.52	37	120.34	119.00	-30.8	1,815	-1.70%
2022/03/02	23	118.93	51	119.23	120.50	-28	1,827	-1.53%
2022/03/01	50	121.20	34	120.90	119.00	16	1,825	0.88%
2022/02/25	33	119.92	5	121.20	119.50	28	1,827	1.53%
2022/02/24	14	119.57	50	119.94	118.50	-36	1,830	-1.97%
2022/02/23	10	121.85	3	122.17	121.00	7	1,829	0.38%
2022/02/22	17	121.88	64	121.38	122.50	-47	1,832	-2.57%
2022/02/21	13	124.85	52	125.07	124.00	-39	1,834	-2.13%
2022/02/18	39	125.08	8	127.00	128.00	31	1,848	1.68%
2022/02/17	72	127.27	59	128.56	125.50	13	1,885	0.69%
2022/02/16	68	126.85	14	126.50	126.50	54	1,887	2.86%
2022/02/15	15	123.73	24	124.08	123.00	-9	1,893	-0.48%
2022/02/14	44	125.77	46	126.78	123.00	-2	1,900	-0.11%
2022/02/11	28	131.11	47	130.93	132.00	-19	1,900	-1.00%
2022/02/10	39	134.23	40	133.73	133.50	-1	1,920	-0.05%
2022/02/09	106	130.95	107	131.20	130.50	-1	1,943	-0.05%	大買/大賣/
2022/02/08	101	130.93	111	130.33	130.50	-10	1,935	-0.52%	大買/大賣/
2022/02/07	30	124.28	45	124.72	125.00	-15	1,919	-0.78%
2022/01/26	39	121.73	32	122.45	121.00	7	1,912	0.37%
2022/01/25	12	120.46	79	121.75	119.00	-67	1,898	-3.53%
2022/01/24	148	122.28	43	121.48	122.50	105	1,887	5.56%	大買/鉅額交易
2022/01/21	62	124.74	36	125.01	124.00	26	1,865	1.39%
2022/01/20	15	126.73	44	126.27	127.00	-29	1,857	-1.56%
2022/01/19	36	129.40	60	128.93	129.00	-24	1,838	-1.31%
2022/01/18	81	133.67	133	136.20	132.00	-52	1,826	-2.85%	大賣/
2022/01/17	11	131.23	64	131.35	131.50	-53	1,792	-2.96%
2022/01/14	63	129.87	49	129.72	131.50	14	1,784	0.78%
2022/01/13	30	133.82	33	135.00	132.00	-3	1,768	-0.17%
2022/01/12	96	135.36	14	137.89	134.00	82	1,750	4.68%
2022/01/11	97	138.17	112	138.13	137.00	-15	1,733	-0.87%	大賣/
2022/01/10	150	139.35	142	141.35	139.50	8	1,707	0.47%	大買/大賣/
2022/01/07	262	139.48	279	139.29	137.50	-17	1,668	-1.02%	大買/大賣/
2022/01/06	208	146.88	283	146.67	149.50	-75	1,595	-4.70%	大買/大賣/
2022/01/05	168	152.28	318	151.61	150.00	-150	1,555	-9.65%	大買/大賣/鉅額交易
2022/01/04	261	159.17	225	159.53	156.00	36	1,503	2.40%	大買/大賣/
2022/01/03	200	148.20	337	152.28	155.50	-137	1,389	-9.86%	大買/大賣/鉅額交易
2021/12/30	574	149.23	261	148.80	154.00	313	1,251	25.02%	大買/大賣/鉅額交易
2021/12/29	89	141.13	67	139.54	140.00	22	1,082	2.03%
2021/12/28	153	138.70	159	138.63	138.50	-6	1,035	-0.58%	大買/大賣/
2021/12/27	171	138.16	201	138.74	136.00	-30	974	-3.08%	大買/大賣/
2021/12/24	94	129.35	95	130.61	134.00	-1	869	-0.11%
2021/12/23	13	128.73	79	129.38	128.50	-66	843	-7.83%
2021/12/22	90	125.95	31	126.69	129.50	59	837	7.04%
2021/12/21	33	125.79	72	127.70	124.50	-39	822	-4.74%
2021/12/20	73	126.14	26	126.67	125.50	47	811	5.79%
2021/12/17	87	128.15	67	128.34	126.00	20	802	2.49%
2021/12/16	55	128.59	221	129.21	128.00	-166	785	-21.13%	大賣/鉅額交易
2021/12/15	57	133.50	165	133.60	133.00	-108	751	-14.37%	大賣/鉅額交易
2021/12/14	91	128.36	12	130.00	127.00	79	713	11.08%
2021/12/13	7	130.93	103	131.35	131.50	-96	697	-13.77%	大賣/
2021/12/10	73	132.34	45	133.18	134.00	28	682	4.10%
2021/12/09	63	134.37	143	136.37	133.50	-80	664	-12.04%	大賣/
2021/12/08	122	137.53	101	137.63	139.00	21	632	3.32%	大買/大賣/
2021/12/07	113	132.80	142	134.75	134.50	-29	591	-4.90%	大買/大賣/
2021/12/06	87	128.84	138	128.33	129.50	-51	536	-9.51%	大賣/
2021/12/03	114	126.57	42	126.01	127.50	72	461	15.59%	大買/
2021/12/02	35	116.66	52	118.16	116.00	-17	393	-4.32%
2021/12/01	66	114.67	35	114.46	116.00	31	379	8.18%
2021/11/30	35	113.61	14	113.79	115.00	21	372	5.63%
2021/11/29	83	110.66	48	109.97	112.00	35	365	9.57%
2021/11/26	50	110.60	25	111.74	110.00	25	358	6.97%
2021/11/25	3	115.83	17	115.09	115.50	-14	345	-4.06%
2021/11/24	73	114.55	33	114.77	116.50	40	345	11.58%
2021/11/23	40	112.35	15	113.80	111.00	25	339	7.37%
2021/11/22	49	115.23	31	114.90	116.00	18	331	5.44%
2021/11/19	52	114.84	38	115.43	116.00	14	324	4.31%
2021/11/18	37	115.62	73	116.30	114.00	-36	319	-11.27%
2021/11/17	89	119.11	253	118.99	118.00	-164	309	-52.91%	大賣/鉅額交易
2021/11/16	613	120.87	473	120.38	116.50	140	292	47.95%	大買/大賣/鉅額交易
2021/11/15	68	108.62	36	110.88	110.50	32	251	12.71%
2021/11/12	35	108.96	24	111.50	107.00	11	242	4.54%
2021/11/11	47	108.85	77	109.05	111.00	-30	232	-12.90%
2021/11/10	44	110.28	23	110.59	109.50	21	223	9.38%
2021/11/09	105	105.33	67	107.70	110.50	38	209	18.10%	大買/
2021/11/08	128	103.92	58	101.19	105.50	70	182	38.34%	大買/
2021/11/05	33	94.91	12	95.65	96.50	21	152	13.78%
2021/11/04	5	93.50	7	93.46	93.50	-2	147	-1.36%
2021/11/03	4	92.30	5	92.16	91.50	-1	156	-0.64%
2021/11/02	1	91.80	7	92.54	91.80	-6	162	-3.69%
2021/11/01	11	92.23	3	92.40	91.60	8	162	4.92%
2021/10/29	4	92.13	13	92.18	91.90	-9	162	-5.54%
2021/10/28	19	90.84	14	91.34	92.10	5	162	3.08%
2021/10/27	9	89.19	26	89.27	89.50	-17	143	-11.82%
2021/10/26	5	89.88	6	90.00	90.00	-1	144	-0.69%
2021/10/25	3	90.00	6	89.80	90.40	-3	145	-2.06%
2021/10/22	4	89.88	29	89.96	90.10	-25	146	-17.03%
2021/10/21	10	88.43	28	91.36	93.20	-18	147	-12.22%
2021/10/20	0	0.00	3	87.87	88.10	-3	145	-2.06%
2021/10/19	12	87.61	0	0.00	88.00	12	147	8.15%
2021/10/18	13	86.70	10	87.04	88.90	3	148	2.02%
2021/10/15	2	86.50	1	87.50	87.00	1	152	0.66%
2021/10/14	1	86.20	12	85.81	86.20	-11	159	-6.91%
2021/10/13	2	85.60	39	86.06	85.60	-37	166	-22.21%
2021/10/12	0	0.00	16	87.03	87.20	-16	167	-9.56%
2021/10/08	10	88.10	3	87.90	87.60	7	170	4.10%
2021/10/07	4	88.53	1	88.90	88.10	3	174	1.72%
2021/10/06	1	88.00	0	0.00	88.00	1	180	0.56%
2021/10/05	14	88.42	1	88.40	88.00	13	183	7.10%
2021/10/04	2	87.70	10	87.20	87.70	-8	187	-4.27%
2021/10/01	6	88.03	36	88.39	87.80	-30	190	-15.78%
2021/09/30	1	88.60	2	88.50	89.00	-1	193	-0.52%
2021/09/29	5	88.12	32	88.07	88.50	-27	196	-13.75%
2021/09/28	2	89.50	5	89.34	89.00	-3	195	-1.54%
2021/09/27	2	90.00	1	90.00	90.00	1	212	0.47%
2021/09/24	1	90.30	3	90.57	90.40	-2	216	-0.93%
2021/09/23	0	0.00	7	89.59	90.30	-7	218	-3.21%
2021/09/22	2	88.90	2	89.20	88.80	0	219	0.00%
2021/09/17	0	0.00	15	89.85	89.50	-15	221	-6.76%
2021/09/16	0	0.00	7	89.49	89.60	-7	230	-3.04%
2021/09/15	1	89.50	7	89.57	89.50	-6	236	-2.53%
2021/09/14	0	0.00	5	89.58	89.90	-5	241	-2.07%
2021/09/13	0	0.00	3	89.63	89.90	-3	245	-1.22%
2021/09/10	1	89.40	1	89.40	89.30	0	246	0.00%
2021/09/09	12	89.35	14	89.36	89.20	-2	247	-0.81%
2021/09/08	0	0.00	13	89.60	89.20	-13	246	-5.28%
2021/09/07	15	90.10	7	91.14	90.00	8	245	3.26%
2021/09/06	2	92.00	26	91.53	91.20	-24	243	-9.86%
2021/09/03	12	90.88	7	90.94	91.20	5	241	2.07%
2021/09/02	2	90.10	4	89.90	89.80	-2	240	-0.83%
2021/09/01	6	90.00	9	89.90	89.90	-3	238	-1.26%
2021/08/31	0	0.00	26	89.89	89.70	-26	239	-10.87%
2021/08/30	2	90.70	16	90.16	90.80	-14	238	-5.87%
2021/08/27	14	90.10	6	89.95	90.80	8	237	3.37%
2021/08/26	0	0.00	18	89.60	89.50	-18	234	-7.66%
2021/08/25	0	0.00	12	89.28	89.30	-12	234	-5.11%
2021/08/24	0	0.00	21	89.61	89.20	-21	234	-8.96%
2021/08/23	0	0.00	8	89.94	89.80	-8	232	-3.44%
2021/08/20	1	89.30	1	89.30	88.80	0	234	0.00%
2021/08/19	2	89.75	4	89.55	89.30	-2	233	-0.86%
2021/08/18	17	90.08	0	0.00	90.20	17	232	7.32%
2021/08/17	5	91.04	5	90.56	90.60	0	230	0.00%
2021/08/16	33	90.94	19	90.77	90.50	14	230	6.09%
2021/08/13	3	92.57	19	91.90	91.70	-16	227	-7.02%
2021/08/12	49	92.60	2.4	92.55	92.50	46.6	225	20.72%
2021/08/11	49	93.51	37	92.62	92.30	12	224	5.34%
2021/08/10	24	94.30	2	94.45	94.50	22	217	10.12%
2021/08/09	71	95.99	71	97.15	94.00	0	220	0.00%
2021/08/06	19	93.59	13.2	93.22	94.00	5.8	204	2.86%
2021/08/05	2	91.90	7	92.03	92.10	-5	199	-2.51%
2021/08/04	21	90.82	1	91.90	91.90	20	206	9.68%
2021/08/03	10	90.31	1	90.40	90.30	9	209	4.30%
2021/08/02	22	89.67	0	0.00	89.80	22	210	10.43%
2021/07/30	1	89.30	3	89.70	89.70	-2	213	-0.94%
2021/07/29	6	89.67	0	0.00	89.70	6	214	2.79%
2021/07/28	2	89.30	17	89.48	89.50	-15	215	-6.97%
2021/07/27	16	89.30	14	89.63	89.60	2	219	0.91%
2021/07/26	0	0.00	4	89.58	89.70	-4	220	-1.81%
2021/07/23	1	89.70	13	89.98	89.70	-12	221	-5.42%
2021/07/22	8	89.61	20	89.26	89.90	-12	222	-5.40%
2021/07/21	19	89.22	45	89.06	89.20	-26	226	-11.47%
2021/07/20	25	92.92	0	0.00	92.70	25	227	10.97%
2021/07/19	82	93.35	2	93.20	93.60	80	223	35.84%
2021/07/16	30	93.02	14	92.99	93.00	16	217	7.37%
2021/07/15	49	92.65	17	92.78	92.90	32	216	14.79%
2021/07/14	22	92.80	9	93.27	92.60	13	212	6.11%
2021/07/13	13	93.02	5	93.10	93.40	8	210	3.81%
2021/07/12	16	92.58	16	93.04	92.70	0	204	0.00%
2021/07/09	39	92.12	7	92.29	92.40	32	202	15.78%
2021/07/08	35	92.21	12	92.34	92.20	23	202	11.34%
2021/07/07	52	91.39	6	91.58	91.80	46	201	22.79%
2021/07/06	32	90.52	9	90.99	90.40	23	198	11.58%
2021/07/05	30	90.87	2	91.15	90.80	28	197	14.20%
2021/07/02	76	92.17	72	93.07	89.80	4	194	2.06%
2021/07/01	12	87.29	17	87.68	88.10	-5	176	-2.83%
2021/06/30	16	87.21	4	87.45	87.40	12	176	6.81%
2021/06/29	15	86.01	6	86.10	86.00	9	175	5.14%
2021/06/28	17	85.95	17	85.85	86.10	0	177	0.00%
2021/06/25	85	84.87	3	85.50	85.50	82	183	44.75%
2021/06/24	30	85.44	13	85.63	85.00	17	176	9.61%
2021/06/23	9	85.54	57	85.41	85.50	-48	171	-28.00%
2021/06/22	7	86.17	8	86.50	86.00	-1	166	-0.60%
2021/06/21	0	0.00	12	87.50	87.20	-12	162	-7.38%
2021/06/18	4	88.08	5	88.30	87.90	-1	163	-0.61%
2021/06/16	2	88.30	1	88.90	88.30	1	166	0.60%
2021/06/15	7	88.29	0	0.00	88.40	7	170	4.10%
2021/06/11	4	87.63	0	0.00	87.20	4	178	2.24%
2021/06/10	1	87.90	25	87.60	88.00	-24	180	-13.31%
2021/06/09	0	0.00	2	88.30	88.00	-2	179	-1.12%
2021/06/08	2	89.00	2	89.25	88.30	0	180	0.00%
2021/06/07	7	87.97	7	88.19	88.00	0	181	0.00%
2021/06/04	0	0.00	2	88.75	88.60	-2	180	-1.11%
2021/06/03	0	0.00	3	89.50	89.40	-3	181	-1.65%
2021/06/02	0	0.00	2	88.85	89.40	-2	184	-1.08%
2021/06/01	2	88.35	1	88.80	88.50	1	187	0.53%
2021/05/31	0	0.00	2	89.60	88.90	-2	191	-1.04%
2021/05/28	5	87.48	3	88.33	88.90	2	194	1.03%
2021/05/27	0	0.00	2	87.90	87.50	-2	199	-1.00%
2021/05/26	0	0.00	6	87.82	88.30	-6	203	-2.95%
2021/05/25	2	87.40	1	87.70	87.80	1	210	0.47%
2021/05/24	1	87.10	0	0.00	87.30	1	221	0.45%
2021/05/21	21	87.25	1	87.00	87.80	20	222	8.97%
2021/05/20	7	86.23	5	85.96	86.30	2	226	0.88%
2021/05/19	11	85.72	8	85.49	86.00	3	229	1.30%
2021/05/18	17	84.66	0	0.00	85.80	17	232	7.32%
2021/05/17	27	82.57	8	83.29	82.70	19	240	7.90%
2021/05/14	9	85.07	4	85.00	84.00	5	237	2.11%
2021/05/13	34	84.01	46	83.96	83.80	-12	237	-5.05%
2021/05/12	25	84.99	82	84.74	84.50	-57	236	-24.15%
2021/05/11	6	87.22	32	87.03	86.40	-26	227	-11.44%
2021/05/10	6	89.43	2	88.95	88.50	4	222	1.80%
2021/05/07	20	89.37	17	89.49	89.40	3	220	1.36%
2021/05/06	14	90.06	7	89.84	89.40	7	217	3.21%
2021/05/05	7	89.86	19	90.33	89.70	-12	215	-5.56%
2021/05/04	57	90.06	44	90.13	90.20	13	214	6.07%
2021/05/03	8	92.60	16	92.50	91.80	-8	209	-3.83%
2021/04/29	13	94.58	5	94.94	94.30	8	229	3.48%
2021/04/28	31	95.19	11	95.77	95.00	20	229	8.70%
2021/04/27	5	96.84	30	97.70	96.80	-25	229	-10.88%
2021/04/26	51	95.31	45	95.28	95.70	6	224	2.68%
2021/04/23	14	93.14	2	92.85	92.90	12	217	5.51%
2021/04/22	1	92.70	3.2	92.66	92.70	-2.2	217	-1.01%
2021/04/21	0	0.00	4	93.65	93.60	-4	216	-1.85%
2021/04/20	1	93.60	1	93.80	93.50	0	215	0.00%
2021/04/19	16	93.48	2	93.45	93.30	14	215	6.49%
2021/04/16	10	92.92	7	93.00	93.00	3	215	1.39%
2021/04/15	11	92.13	8	92.26	92.30	3	216	1.39%
2021/04/14	13	91.48	21	92.23	91.30	-8	215	-3.71%
2021/04/13	11	92.56	15	94.06	92.60	-4	214	-1.87%
2021/04/12	4	94.70	6	94.38	94.20	-2	212	-0.94%
2021/04/09	8	94.66	7	94.90	94.70	1	212	0.47%
2021/04/08	11	94.16	9	94.46	94.70	2	211	0.95%
2021/04/07	4	94.20	2	94.10	94.00	2	209	0.95%
2021/04/06	8	94.28	13	95.18	94.80	-5	208	-2.39%
2021/04/01	0	0.00	2	94.90	93.90	-2	206	-0.97%
2021/03/31	1	93.50	0	0.00	94.30	1	206	0.49%
2021/03/30	1	95.00	0	0.00	95.30	1	204	0.49%
2021/03/29	1	91.30	0	0.00	92.00	1	195	0.51%
2021/03/26	7	91.40	0	0.00	91.10	7	195	3.59%
2021/03/25	3	91.43	0	0.00	91.10	3	194	1.54%
2021/03/24	1	91.10	12	90.91	90.80	-11	200	-5.50%
2021/03/23	1	91.20	9	91.17	91.10	-8	200	-3.99%
2021/03/22	0	0.00	4	91.60	91.60	-4	199	-2.01%
2021/03/19	12	90.73	3	91.27	91.40	9	199	4.52%
2021/03/18	4	93.23	7	93.73	92.20	-3	202	-1.48%
2021/03/17	3	91.63	4	91.43	93.00	-1	198	-0.50%
2021/03/16	0	0.00	1	90.70	90.60	-1	190	-0.52%
2021/03/12	15	91.29	1	91.20	91.20	14	189	7.40%
2021/03/11	6	90.52	0	0.00	90.60	6	188	3.18%
2021/03/10	6	90.55	0	0.00	90.50	6	189	3.16%
2021/03/09	0	0.00	13	90.50	90.50	-13	190	-6.84%
2021/03/08	13	90.86	1	91.60	90.60	12	189	6.33%
2021/03/05	3	91.33	13	92.21	91.50	-10	187	-5.34%
2021/03/04	20	90.85	14	91.09	91.10	6	184	3.24%
2021/03/03	1	92.30	5	92.42	92.40	-4	180	-2.22%
2021/03/02	17	91.53	1	92.80	92.00	16	178	8.95%
2021/02/26	15	90.65	25	90.44	90.90	-10	172	-5.81%
2021/02/25	3	90.97	24	92.38	90.70	-21	170	-12.33%
2021/02/24	13	90.38	1	91.50	91.50	12	164	7.31%
2021/02/23	29	88.93	0	0.00	88.40	29	153	18.87%
2021/02/22	5	89.10	17	89.39	89.40	-12	153	-7.84%
2021/02/19	34	88.00	10	88.00	88.20	24	151	15.89%
2021/02/18	21	87.73	17	87.65	87.70	4	148	2.69%
2021/02/17	10	87.34	28	87.01	87.30	-18	145	-12.33%
2021/02/05	0	0.00	8	85.19	86.00	-8	137	-5.82%
2021/02/04	7	83.56	4	83.78	84.30	3	136	2.20%
2021/02/03	9	83.68	14	83.80	83.70	-5	136	-3.65%
2021/02/02	2	82.60	1	82.90	82.80	1	137	0.73%
2021/02/01	6	82.55	0	0.00	82.50	6	140	4.26%
2021/01/29	3	82.63	12	82.92	82.40	-9	141	-6.35%
2021/01/28	12	82.97	14	83.05	82.90	-2	140	-1.43%
2021/01/27	3	83.60	0	0.00	83.30	3	138	2.17%
2021/01/26	6	83.58	8	84.04	83.70	-2	138	-1.44%
2021/01/25	3	84.50	14	85.29	84.30	-11	138	-7.96%
2021/01/22	17	85.79	14	86.12	85.60	3	137	2.18%
2021/01/21	10	82.24	9	82.60	82.40	1	113	0.88%
2021/01/20	0	0.00	1	82.20	82.00	-1	112	-0.89%
2021/01/19	6	84.25	0	0.00	83.80	6	109	5.47%
2021/01/18	4	84.40	0	0.00	84.40	4	107	3.71%
2021/01/15	4	84.78	0	0.00	84.90	4	109	3.67%
2021/01/14	2	85.35	0	0.00	85.30	2	109	1.83%
2021/01/13	10	84.96	7	85.03	85.20	3	109	2.74%
2021/01/12	0	0.00	4	84.30	84.40	-4	107	-3.72%
2021/01/11	9	84.84	4	84.85	84.80	5	109	4.58%
2021/01/08	3	84.93	6	85.08	84.80	-3	107	-2.78%
2021/01/07	1	84.60	7	84.57	85.00	-6	106	-5.65%
2021/01/06	0	0.00	4	84.08	84.50	-4	106	-3.77%
2021/01/05	2	85.10	6	84.80	84.90	-4	103	-3.88%
2021/01/04	13	85.55	1	86.30	85.20	12	105	11.35%
2020/12/31	4	85.80	1	85.90	85.60	3	104	2.88%
2020/12/30	12	85.27	2	85.50	85.50	10	103	9.66%
2020/12/29	1	85.00	7	85.17	85.30	-6	102	-5.84%
2020/12/28	11	84.74	6	84.80	84.50	5	102	4.89%
2020/12/25	10	83.93	0	0.00	83.60	10	101	9.90%
2020/12/24	5	84.10	7	84.11	84.00	-2	100	-2.00%
2020/12/23	2	84.60	17	84.69	84.60	-15	100	-14.93%
2020/12/22	10	84.68	16	85.93	84.70	-6	100	-5.95%
2020/12/21	8	85.79	9	86.42	86.30	-1	100	-0.99%
2020/12/18	5	88.20	1	87.60	87.20	4	100	3.97%
2020/12/17	0	0.00	1	85.40	85.50	-1	94	-1.06%
2020/12/16	19	85.35	5	85.38	85.50	14	93	14.94%
2020/12/15	0	0.00	7	85.16	85.90	-7	93	-7.46%
2020/12/14	5	85.48	8	85.28	86.20	-3	93	-3.19%
2020/12/11	6	83.97	12	83.72	83.80	-6	88	-6.76%
2020/12/10	0	0.00	8	84.66	85.00	-8	87	-9.13%
2020/12/09	8	83.98	6	84.65	85.50	2	88	2.27%
2020/12/08	1	85.10	7	84.50	84.10	-6	87	-6.83%
2020/12/07	1	85.00	9.1	85.15	84.90	-8.1	88	-9.19%
2020/12/04	1	85.30	4.2	84.79	85.50	-3.2	87	-3.69%
2020/12/03	3	84.30	4	84.55	84.30	-1	85	-1.17%
2020/12/02	1	84.00	6	84.25	84.40	-5	88	-5.66%
2020/12/01	0	0.00	2	83.70	83.80	-2	94	-2.11%
2020/11/30	1	82.60	1	82.60	82.60	0	99	0.00%
2020/11/27	1	82.60	1	82.80	82.80	0	102	0.00%
2020/11/26	7	82.53	0	0.00	82.60	7	105	6.66%
2020/11/25	4	84.20	0	0.00	82.90	4	104	3.83%
2020/11/23	15	82.93	1	83.00	83.00	14	105	13.33%
2020/11/20	8	82.29	2	82.30	82.30	6	104	5.77%
2020/11/19	5	82.20	8	82.10	82.10	-3	103	-2.90%
2020/11/18	17	81.65	0	0.00	81.60	17	104	16.32%
2020/11/17	9	81.19	0	0.00	81.30	9	104	8.64%
2020/11/16	2	80.70	3	80.70	80.70	-1	109	-0.91%
2020/11/13	5	80.68	1	80.60	80.50	4	109	3.64%
2020/11/12	8	80.60	2	80.50	80.50	6	113	5.31%
2020/11/11	11	80.21	4	80.15	80.30	7	116	6.00%
2020/11/10	10	79.24	0	0.00	79.30	10	115	8.63%
2020/11/09	15	79.62	1	80.60	79.20	14	116	12.04%
2020/11/06	2	79.90	0	0.00	79.60	2	114	1.74%
2020/11/05	0	0.00	5	80.40	80.40	-5	117	-4.27%
2020/11/04	0	0.00	1	80.10	80.20	-1	121	-0.83%
2020/11/03	6	79.98	1	79.80	80.20	5	126	3.94%
2020/10/30	11	80.23	6	79.90	79.90	5	133	3.74%
2020/10/29	3	79.90	0	0.00	80.80	3	134	2.24%
2020/10/28	4	80.10	3	80.53	80.70	1	135	0.74%
2020/10/27	0	0.00	4	80.90	80.90	-4	135	-2.94%
2020/10/26	3	80.77	0	0.00	80.90	3	136	2.21%
2020/10/22	4	80.50	2	81.00	80.50	2	141	1.41%
2020/10/21	3	81.00	0	0.00	81.30	3	151	1.99%
2020/10/19	1	81.90	0	0.00	81.90	1	157	0.63%
2020/10/16	0	0.00	2	81.20	81.20	-2	157	-1.27%
2020/10/15	2	81.20	0	0.00	81.20	2	161	1.24%
2020/10/14	1	81.30	6	81.38	81.30	-5	162	-3.08%
2020/10/13	0	0.00	1	81.00	81.40	-1	164	-0.61%
2020/10/12	4	81.43	0	0.00	81.40	4	166	2.40%
2020/10/08	0	0.00	3	81.50	81.10	-3	165	-1.81%
2020/10/07	2	81.50	0	0.00	81.50	2	166	1.20%
2020/10/06	0	0.00	1	81.20	81.20	-1	168	-0.59%
2020/10/05	5	79.96	4	80.50	80.50	1	175	0.57%
2020/09/30	3	80.00	3	79.90	79.90	0	183	0.00%
2020/09/29	5	79.92	2	80.25	80.20	3	195	1.53%
2020/09/28	3	80.00	1	79.70	79.80	2	203	0.98%
2020/09/25	2	80.00	7	79.79	80.00	-5	208	-2.39%
2020/09/24	0	0.00	3	80.53	80.50	-3	210	-1.43%
2020/09/23	0	0.00	2	81.50	81.50	-2	208	-0.96%
2020/09/22	10	82.70	5	82.70	82.00	5	210	2.38%
2020/09/21	1	82.90	4	82.90	82.90	-3	210	-1.42%
2020/09/18	10	82.63	4	82.70	83.00	6	211	2.84%
2020/09/17	9	82.57	7	82.60	82.60	2	211	0.95%
2020/09/16	3	83.50	1	83.90	83.40	2	210	0.95%
2020/09/15	6	83.52	7	83.51	83.50	-1	213	-0.47%
2020/09/14	4	83.35	2	82.90	83.20	2	214	0.93%
2020/09/11	0	0.00	3	83.53	83.50	-3	214	-1.40%
2020/09/10	4	83.60	2	84.30	83.50	2	214	0.93%
2020/09/09	3	83.20	3	83.67	83.50	0	214	0.00%
2020/09/08	1	84.00	1	84.30	84.30	0	214	0.00%
2020/09/07	6	85.17	4	86.68	84.30	2	217	0.92%
2020/09/04	11	86.79	17	87.32	87.10	-6	216	-2.77%
2020/09/03	1	85.30	7	85.70	85.70	-6	212	-2.83%
2020/09/02	8	83.59	1	83.50	83.30	7	208	3.35%
2020/09/01	3	83.30	4	84.08	83.60	-1	207	-0.48%
2020/08/31	1	84.50	13	85.19	85.00	-12	205	-5.83%
2020/08/28	8	84.80	4	84.80	85.20	4	207	1.92%
2020/08/27	1	83.30	7	83.51	83.60	-6	210	-2.84%
2020/08/26	2	83.80	0	0.00	83.40	2	211	0.94%
2020/08/25	9	83.53	1	83.50	83.50	8	213	3.74%
2020/08/24	9	82.80	10	82.66	82.60	-1	214	-0.47%
2020/08/21	17	83.31	6	82.93	83.50	11	214	5.13%
2020/08/20	8	80.69	5	81.50	81.00	3	216	1.38%
2020/08/19	1	84.40	2	85.90	84.30	-1	213	-0.47%
2020/08/18	9	86.24	6	86.80	85.90	3	217	1.38%
2020/08/17	11	84.39	20	86.98	87.60	-9	216	-4.17%
2020/08/14	16	83.64	0	0.00	84.10	16	215	7.43%
2020/08/13	13	83.95	5	84.52	83.90	8	215	3.71%
2020/08/12	8	83.99	9	84.00	84.00	-1	218	-0.46%
2020/08/11	9	84.40	8	86.25	85.00	1	218	0.46%
2020/08/10	12	86.94	2	87.65	86.50	10	221	4.52%
2020/08/07	2	88.65	8	88.11	87.90	-6	224	-2.67%
2020/08/06	1	88.60	3	89.10	88.70	-2	221	-0.90%
2020/08/05	3	89.43	0	0.00	89.40	3	220	1.36%
2020/08/04	1	88.10	2	88.40	88.40	-1	225	-0.44%
2020/08/03	0	0.00	12	88.34	88.10	-12	226	-5.29%
2020/07/31	3	88.67	2	89.40	88.50	1	228	0.44%
2020/07/29	7	87.87	0	0.00	87.70	7	232	3.01%
2020/07/28	2	87.70	8	90.01	87.70	-6	234	-2.56%
2020/07/27	9	89.32	10	88.99	89.70	-1	232	-0.43%
2020/07/24	3	87.27	15	87.45	87.60	-12	226	-5.30%
2020/07/23	10	87.69	0	0.00	87.80	10	226	4.42%
2020/07/22	4	87.80	0	0.00	87.80	4	227	1.76%
2020/07/21	6	87.12	9	87.48	87.90	-3	228	-1.31%
2020/07/20	28	85.94	2	86.40	86.60	26	227	11.44%
2020/07/17	1	86.20	12	86.64	86.20	-11	229	-4.80%
2020/07/16	10	87.13	3	86.60	87.40	7	233	3.00%
2020/07/15	5	86.34	7	86.50	86.00	-2	233	-0.86%
2020/07/14	9	86.37	6	86.38	86.50	3	236	1.27%
2020/07/13	14	86.52	1	87.00	86.80	13	240	5.40%
2020/07/10	1	86.20	2	86.95	86.10	-1	242	-0.41%
2020/07/09	112	87.60	146	87.58	87.40	-34	239	-14.18%	大買/大賣/
2020/07/08	77	91.39	58	91.23	92.00	19	232	8.16%
2020/07/07	55	91.11	132	91.22	91.20	-77	226	-33.99%	大賣/
2020/07/06	20	90.95	4	91.05	91.00	16	222	7.19%
2020/07/03	2	91.40	24	91.43	91.40	-22	221	-9.94%
2020/07/02	4	91.05	2	91.40	91.20	2	231	0.86%
2020/07/01	2	90.85	1	90.50	91.40	1	236	0.42%
2020/06/29	1	89.50	1	89.90	89.50	0	239	0.00%
2020/06/24	1	90.10	1	90.90	90.10	0	240	0.00%
2020/06/23	1	90.30	1	90.80	90.80	0	250	0.00%
2020/06/22	1	90.00	10	90.66	90.50	-9	255	-3.52%
2020/06/19	3	90.20	2	90.55	90.20	1	263	0.38%
2020/06/18	4	89.48	6	89.20	89.80	-2	266	-0.75%
2020/06/17	1	88.40	0	0.00	88.30	1	269	0.37%
2020/06/16	11	88.17	2	88.30	88.30	9	279	3.22%
2020/06/15	2	88.00	3	87.57	87.20	-1	304	-0.33%
2020/06/12	6	86.32	2	88.30	88.30	4	313	1.28%
2020/06/11	1.1	88.27	10	89.76	88.30	-8.9	317	-2.79%
2020/06/10	3	90.60	5	90.32	90.50	-2	320	-0.62%
2020/06/09	2	90.20	4	90.38	89.60	-2	326	-0.61%
2020/06/05	2	90.90	10	90.81	90.80	-8	334	-2.39%
2020/06/04	1	91.10	2	90.85	90.60	-1	336	-0.30%
2020/06/03	21	90.33	0	0.00	90.40	21	339	6.18%
2020/06/02	8	89.13	10	89.80	89.30	-2	340	-0.59%
2020/06/01	8	88.81	1	89.00	89.10	7	341	2.05%
2020/05/29	3	88.00	2	88.50	88.10	1	340	0.29%
2020/05/28	0	0.00	10	88.50	87.80	-10	341	-2.93%
2020/05/27	1	88.90	4	88.75	89.30	-3	344	-0.87%
2020/05/26	0	0.00	6	88.88	88.60	-6	342	-1.75%
2020/05/25	17.2	88.04	1	88.90	88.90	16.2	339	4.77%
2020/05/22	0	0.00	13	87.32	86.40	-13	336	-3.87%
2020/05/21	19	88.06	1	87.50	88.10	18	334	5.38%
2020/05/15	2	84.60	2	85.70	85.70	0	328	0.00%
2020/05/14	4	86.45	2	85.75	85.50	2	322	0.62%
2020/05/13	1	87.50	0	0.00	87.90	1	317	0.31%
2020/05/12	0	0.00	1	88.40	88.70	-1	316	-0.32%
2020/05/11	1	87.20	2	88.30	88.50	-1	315	-0.32%
2020/05/08	0	0.00	1	86.60	86.80	-1	311	-0.32%
2020/04/30	1	85.50	6	84.63	85.20	-5	313	-1.60%
2020/04/28	2	82.60	3	83.33	83.60	-1	313	-0.32%
2020/04/27	0	0.00	2	81.10	82.40	-2	318	-0.63%
2020/04/24	2	79.70	0	0.00	80.40	2	316	0.63%
2020/04/23	1	80.30	1	81.40	80.30	0	315	0.00%
2020/04/21	0	0.00	1	81.10	78.90	-1	313	-0.32%
2020/04/20	9	80.01	2	81.55	81.80	7	307	2.27%
2020/04/17	2	81.15	1	80.60	80.50	1	306	0.33%
2020/04/16	0	0.00	1	77.30	79.00	-1	303	-0.33%
2020/04/15	9	77.96	1	77.80	77.80	8	300	2.66%
2020/04/14	3	77.20	0	0.00	77.20	3	298	1.01%
2020/04/06	11	70.56	1	70.80	71.20	10	280	3.56%
2020/03/31	0	0.00	1	69.40	69.70	-1	278	-0.36%
2020/03/30	2	68.60	1	69.80	69.60	1	278	0.36%
2020/03/27	2	70.60	2	69.50	69.40	0	279	0.00%
2020/03/26	1	69.50	2	69.45	69.50	-1	272	-0.37%
2020/03/24	2	66.40	1	65.90	67.20	1	276	0.36%
2020/03/23	2	62.35	2	63.40	63.20	0	278	0.00%
2020/03/20	16	64.86	26	65.13	64.90	-10	282	-3.54%
2020/03/19	6	62.68	8	63.60	61.30	-2	281	-0.71%
2020/03/18	18	70.23	11	70.92	68.10	7	280	2.50%
2020/03/17	6	70.63	9	71.68	71.50	-3	313	-0.96%
2020/03/16	10	74.78	11	74.71	74.10	-1	320	-0.31%
2020/03/13	25	74.59	16.9	73.99	74.50	8.1	329	2.45%
2020/03/12	15	79.99	34	80.32	79.20	-19	327	-5.81%
2020/03/11	3	84.40	2	85.45	83.70	1	319	0.31%
2020/03/10	7	83.24	6	83.38	85.70	1	320	0.31%
2020/03/09	5	84.92	5	85.30	84.80	0	318	0.00%
2020/03/06	6	87.10	9	86.98	87.10	-3	314	-0.95%
2020/03/05	2	85.85	2	86.35	86.70	0	310	0.00%
2020/03/04	2	85.05	2	85.40	85.20	0	311	0.00%
2020/03/03	5	85.52	5	85.50	85.30	0	311	0.00%
2020/03/02	8	84.30	5	84.42	84.00	3	311	0.96%
2020/02/27	4	84.78	4	85.58	84.50	0	313	0.00%
2020/02/26	1	85.00	0	0.00	85.10	1	326	0.31%
2020/02/25	3	85.00	1	85.50	86.00	2	328	0.61%
2020/02/24	3	86.20	5	86.26	86.20	-2	328	-0.61%
2020/02/21	8	86.09	3	86.57	86.90	5	329	1.52%
2020/02/20	3	87.10	1	87.40	86.90	2	327	0.61%
2020/02/19	6	87.38	3	87.40	87.40	3	329	0.91%
2020/02/18	1	87.20	9	87.03	87.20	-8	329	-2.43%
2020/02/17	1	87.30	0	0.00	87.30	1	329	0.30%
2020/02/14	4	87.40	6	88.15	88.30	-2	329	-0.61%
2020/02/13	1	87.10	0	0.00	86.90	1	334	0.30%
2020/02/12	7	86.71	1	87.20	86.60	6	337	1.78%
2020/02/11	3	86.00	7	85.93	86.30	-4	337	-1.18%
2020/02/10	2	84.20	2	85.15	85.90	0	339	0.00%
2020/02/07	3	85.03	11	85.47	86.00	-8	359	-2.23%
2020/02/06	10	86.05	44	86.10	86.50	-34	363	-9.35%
2020/02/05	0	0.00	10	84.69	85.50	-10	363	-2.75%
2020/02/04	3	85.30	0	0.00	85.30	3	363	0.83%
2020/02/03	8	81.30	7	83.71	85.00	1	364	0.27%
2020/01/31	4	83.00	4	84.63	84.30	0	364	0.00%
2020/01/30	8	82.98	4	84.25	83.00	4	363	1.10%
2020/01/20	1	90.20	0	0.00	90.70	1	360	0.28%
2020/01/17	0	0.00	1	90.60	90.30	-1	359	-0.28%
2020/01/15	4	91.60	0	90.70	90.20	4	362	1.10%
2020/01/13	0	0.00	4	91.10	91.30	-4	365	-1.10%
2020/01/09	0	0.00	1	89.70	89.50	-1	374	-0.27%
2020/01/08	1	89.30	0	0.00	88.70	1	376	0.27%
2020/01/07	0	0.00	2	89.25	89.50	-2	377	-0.53%
2020/01/06	2	89.15	1	89.90	90.00	1	380	0.26%
2020/01/03	1	88.70	0	0.00	90.50	1	380	0.26%
2019/12/31	0	0.00	1	90.60	90.60	-1	403	-0.25%
2019/12/30	1	91.00	0	0.00	91.00	1	403	0.25%
2019/12/27	2	92.85	8	92.71	92.00	-6	402	-1.49%
2019/12/26	0	0.00	1	92.00	92.70	-1	400	-0.25%
2019/12/25	1	91.50	0	0.00	91.50	1	396	0.25%
2019/12/24	2	91.10	6	90.78	90.90	-4	397	-1.01%
2019/12/23	1	90.90	0	0.00	90.50	1	397	0.25%
2019/12/20	0	0.00	9	93.24	91.00	-9	399	-2.25%
2019/12/19	6	93.45	3	93.40	93.30	3	399	0.75%
2019/12/18	1	93.00	0	0.00	92.00	1	400	0.25%
2019/12/17	0	0.00	5	92.10	92.50	-5	395	-1.27%
2019/12/16	1	92.00	0	0.00	92.60	1	390	0.26%
2019/12/13	16	91.09	8	93.46	91.00	8	383	2.09%
2019/12/12	72	91.23	4	91.88	92.00	68	362	18.74%
2019/12/11	2	87.00	1	87.20	88.30	1	329	0.30%
2019/12/10	5	85.34	3	86.73	86.30	2	327	0.61%
2019/12/04	2	84.20	0	0.00	83.80	2	314	0.64%
2019/12/03	0	0.00	1	84.00	84.90	-1	317	-0.31%
2019/12/02	10	83.40	6	84.30	84.60	4	320	1.25%
2019/11/29	8	84.15	2	84.40	84.70	6	320	1.87%
2019/11/28	1	84.20	0	0.00	84.10	1	319	0.31%
2019/11/27	4	83.88	2	83.30	84.00	2	319	0.63%
2019/11/26	0	0.00	2	83.65	83.30	-2	322	-0.62%
2019/11/25	1	85.00	0	0.00	84.10	1	321	0.31%
2019/11/22	0	0.00	9	81.32	82.60	-9	308	-2.92%
2019/11/21	0	0.00	18	80.38	80.40	-18	310	-5.80%
2019/11/20	6	80.92	11	80.55	81.00	-5	311	-1.60%
2019/11/19	3	80.90	3	80.87	80.60	0	320	0.00%
2019/11/18	7	81.00	3	80.67	80.70	4	324	1.23%
2019/11/15	0	0.00	2	81.30	81.50	-2	325	-0.61%
2019/11/14	1	80.70	1	80.70	80.50	0	328	0.00%
2019/11/12	30	81.17	8	80.79	81.60	22	350	6.27%
2019/11/11	1	81.50	7	81.73	81.40	-6	356	-1.68%
2019/11/08	6	82.45	0	0.00	83.30	6	364	1.64%
2019/11/07	5	81.76	3.3	81.86	81.80	1.7	378	0.44%
2019/11/06	1	81.10	6	81.58	82.00	-5	399	-1.25%
2019/11/05	1	84.80	0	0.00	83.30	1	387	0.26%
2019/11/01	0	0.00	2	83.80	84.00	-2	436	-0.46%
2019/10/31	0	0.00	1	83.40	84.00	-1	451	-0.22%
2019/10/30	0	0.00	1	84.10	83.60	-1	457	-0.22%
2019/10/29	3	83.50	2	83.65	83.60	1	461	0.22%
2019/10/28	0	0.00	7	84.24	84.00	-7	488	-1.43%
2019/10/25	20	85.55	0	0.00	85.40	20	537	3.72%
2019/10/24	12	86.02	0	0.00	86.10	12	550	2.18%
2019/10/23	2	86.20	0	0.00	86.10	2	556	0.36%
2019/10/21	0	0.00	3	86.20	86.10	-3	562	-0.53%
2019/10/17	0	0.00	1	85.00	85.50	-1	577	-0.17%
2019/10/16	12	84.20	1	84.70	83.90	11	579	1.90%
2019/10/15	50	84.59	0	0.00	84.30	50	581	8.60%
2019/10/14	8	84.93	0	0.00	85.00	8	595	1.34%
2019/10/08	4	84.05	0	0.00	83.60	4	621	0.64%
2019/10/07	3	85.10	3	84.33	83.90	0	648	0.00%
2019/10/02	0	0.00	7	88.26	88.40	-7	728	-0.96%
2019/10/01	5	87.96	0	0.00	88.00	5	739	0.68%
2019/09/27	1	87.20	0	0.00	87.20	1	744	0.13%
2019/09/26	1	88.40	6	88.38	88.10	-5	747	-0.67%
2019/09/24	0	0.00	3	89.47	89.90	-3	753	-0.40%
2019/09/23	2	90.50	4	90.65	90.30	-2	747	-0.27%
2019/09/20	8	92.68	12	93.23	92.20	-4	740	-0.54%
2019/09/19	0	0.00	8	92.18	92.00	-8	742	-1.08%
2019/09/18	19	92.84	10	92.77	92.70	9	742	1.21%
2019/09/17	1	92.90	0	0.00	92.60	1	748	0.13%
2019/09/16	8	92.61	0	0.00	92.50	8	757	1.06%
2019/09/12	10	94.17	3	94.10	94.20	7	759	0.92%
2019/09/11	15	95.62	16	95.14	95.20	-1	763	-0.13%
2019/09/10	4	95.45	2	94.60	95.00	2	766	0.26%
2019/09/09	0	0.00	1	95.50	95.50	-1	775	-0.13%
2019/09/06	1	96.30	0	0.00	95.40	1	779	0.13%
2019/09/05	0	0.00	1	96.90	96.60	-1	801	-0.12%
2019/09/04	2	96.00	2	95.90	97.20	0	815	0.00%
2019/09/03	4	95.98	0	0.00	95.80	4	829	0.48%
2019/09/02	1	95.70	0	0.00	95.70	1	836	0.12%
2019/08/29	1	95.00	0	0.00	95.00	1	853	0.12%
2019/08/28	12	95.52	7	95.03	96.10	5	852	0.59%
2019/08/27	2	94.70	0	0.00	94.10	2	853	0.23%
2019/08/26	6	94.32	0	0.00	93.80	6	855	0.70%
2019/08/22	7	97.63	9	97.59	96.80	-2	868	-0.23%
2019/08/21	12	96.16	2	95.70	96.30	10	859	1.16%
2019/08/20	0	0.00	6	95.72	95.20	-6	857	-0.70%
2019/08/19	1	95.60	14	96.10	95.60	-13	858	-1.51%
2019/08/16	0	0.00	7	95.29	96.50	-7	857	-0.82%
2019/08/15	1	95.80	21	95.02	95.30	-20	855	-2.34%
2019/08/14	19	97.47	2	97.00	97.00	17	839	2.03%
2019/08/12	14	98.31	3	98.73	97.80	11	825	1.33%
2019/08/08	36	97.33	0	0.00	97.80	36	811	4.44%
2019/08/07	3	98.30	3	96.87	97.30	0	791	0.00%
2019/08/06	10	96.18	9	96.73	96.50	1	786	0.13%
2019/08/05	13	99.23	45	98.98	97.50	-32	777	-4.12%
2019/08/02	1	98.40	1	98.00	98.00	0	736	0.00%
2019/08/01	0	0.00	1	99.00	97.30	-1	727	-0.14%
2019/07/31	0	0.00	5	97.60	97.80	-5	722	-0.69%
2019/07/30	4	99.50	29	99.30	97.80	-25	722	-3.46%
2019/07/29	15	101.67	13	100.10	102.00	2	702	0.28%
2019/07/26	0	0.00	9	95.10	95.70	-9	653	-1.38%
2019/07/25	10	94.30	14	94.56	94.20	-4	646	-0.62%
2019/07/24	8	94.16	0	0.00	93.70	8	650	1.23%
2019/07/23	2	92.80	3	93.03	92.70	-1	655	-0.15%
2019/07/22	6	94.38	7	94.03	92.40	-1	666	-0.15%
2019/07/19	9	91.63	23	91.46	93.00	-14	656	-2.13%
2019/07/18	9	92.12	0	0.00	91.00	9	655	1.37%
2019/07/17	16	93.15	24	93.19	92.70	-8	653	-1.22%
2019/07/16	4	93.33	1	93.00	93.10	3	660	0.45%
2019/07/15	0	0.00	1	95.00	95.00	-1	654	-0.15%
2019/07/12	1	94.60	8	94.28	95.10	-7	661	-1.06%
2019/07/11	7	95.30	43	95.34	95.20	-36	663	-5.43%
2019/07/10	27	92.86	11	94.75	94.50	16	647	2.47%
2019/07/09	0	0.00	3	90.73	90.70	-3	596	-0.50%
2019/07/08	11	90.84	6	89.62	91.20	5	607	0.82%
2019/07/05	3	87.77	30	87.85	88.10	-27	594	-4.54%
2019/07/04	35	85.24	0	0.00	86.30	35	590	5.92%
2019/07/03	3	85.27	0	0.00	85.10	3	595	0.50%
2019/07/02	0	0.00	9	85.91	86.50	-9	598	-1.50%
2019/07/01	9	85.99	7	85.67	86.50	2	596	0.34%
2019/06/28	1	84.60	0	0.00	84.10	1	604	0.17%
2019/06/27	19	84.24	0	0.00	84.70	19	623	3.05%
2019/06/26	4	84.43	12	85.08	84.40	-8	622	-1.29%
2019/06/25	0	0.00	18	85.88	85.30	-18	630	-2.86%
2019/06/24	2	86.95	30	87.13	86.70	-28	647	-4.32%
2019/06/21	10	87.69	10	87.58	87.90	0	644	0.00%
2019/06/20	25	85.55	9	85.73	86.00	16	648	2.47%
2019/06/19	44	83.67	3	84.33	84.60	41	669	6.13%
2019/06/18	2	82.10	5	81.76	81.90	-3	669	-0.45%
2019/06/17	8	82.14	13	82.07	82.50	-5	695	-0.72%
2019/06/14	1	83.20	14	83.29	83.30	-13	702	-1.85%
2019/06/13	409	84.99	459	84.91	84.00	-50	708	-7.05%	大買/大賣/
2019/06/12	139	88.81	141	88.82	90.00	-2	698	-0.29%	大買/大賣/
2019/06/11	160	88.40	136	88.21	88.70	24	703	3.41%	大買/大賣/
2019/06/10	158	87.09	143	87.01	87.80	15	735	2.04%	大買/大賣/
2019/06/06	2	86.85	12	85.96	86.80	-10	747	-1.34%
2019/06/05	29	87.62	2	87.25	87.50	27	762	3.54%
2019/06/04	2	87.80	11	87.16	86.60	-9	813	-1.11%
2019/06/03	1	86.20	6	86.73	86.50	-5	825	-0.61%
2019/05/31	3	87.50	10	87.21	87.20	-7	836	-0.84%
2019/05/30	0	0.00	55	87.05	87.00	-55	844	-6.52%
2019/05/29	1	87.10	22	88.29	88.30	-21	865	-2.43%
2019/05/28	0	0.00	1	85.70	87.00	-1	895	-0.11%
2019/05/27	1	85.50	1	85.80	85.50	0	997	0.00%
2019/05/24	1	86.00	3	87.37	86.00	-2	1,035	-0.19%
2019/05/23	2	86.75	0	0.00	87.40	2	1,060	0.19%
2019/05/22	0	0.00	5	87.44	87.00	-5	1,109	-0.45%
2019/05/21	4	86.38	6	86.35	87.30	-2	1,242	-0.16%
2019/05/20	7	84.86	5	84.60	84.70	2	1,369	0.15%
2019/05/16	2	88.80	11	89.10	88.90	-9	1,383	-0.65%
2019/05/15	7	90.61	4	90.50	89.10	3	1,384	0.22%
2019/05/14	6	88.93	4	87.48	90.00	2	1,394	0.14%
2019/05/13	7	87.84	19	87.63	88.00	-12	1,394	-0.86%
2019/05/10	6	89.17	6.7	89.48	89.40	-0.7	1,400	-0.05%
2019/05/09	5	90.86	12	91.02	89.70	-7	1,407	-0.50%
2019/05/08	11	91.83	4	91.48	92.00	7	1,436	0.49%
2019/05/07	12	92.46	2	92.95	93.00	10	1,440	0.69%
2019/05/06	12	90.61	19	91.65	90.10	-7	1,445	-0.48%
2019/05/03	2	94.20	1	93.70	94.00	1	1,470	0.07%
2019/05/02	8	93.49	7	93.63	93.30	1	1,479	0.07%
2019/04/30	33	92.42	10	93.97	93.10	23	1,499	1.53%
2019/04/29	41	91.11	15	90.67	90.70	26	1,541	1.69%
2019/04/26	9	92.19	0	0.00	91.70	9	1,608	0.56%
2019/04/25	0	0.00	11	95.16	94.00	-11	1,622	-0.68%
2019/04/24	4	95.18	1	95.60	95.60	3	1,677	0.18%
2019/04/23	5	95.44	3	96.97	95.70	2	1,683	0.12%
2019/04/22	4	97.65	67	97.83	97.30	-63	1,680	-3.75%
2019/04/19	62	95.00	4	95.73	97.00	58	1,680	3.45%
2019/04/18	28.2	94.61	0	0.00	93.60	28.2	1,676	1.68%
2019/04/17	23	97.73	2	98.90	97.40	21	1,655	1.27%
2019/04/16	7	98.17	0	0.00	97.90	7	1,642	0.43%
2019/04/15	6	100.15	0	0.00	100.00	6	1,631	0.37%
2019/04/12	11	100.43	2	99.90	99.10	9	1,635	0.55%
2019/04/11	4	102.88	3	102.83	102.00	1	1,620	0.06%
2019/04/10	5	105.60	0	0.00	105.00	5	1,613	0.31%
2019/04/09	24	106.58	4	105.50	105.00	20	1,613	1.24%
2019/04/08	4	106.88	3	107.50	106.50	1	1,624	0.06%
2019/04/03	1	107.00	3	108.00	107.00	-2	1,621	-0.12%
2019/04/02	4	107.75	12	107.29	108.00	-8	1,625	-0.49%
2019/04/01	4	106.63	1	106.50	106.00	3	1,653	0.18%
2019/03/29	3	105.33	0	0.00	105.50	3	1,641	0.18%
2019/03/28	2	105.00	9	106.39	105.00	-7	1,658	-0.42%
2019/03/27	2	109.50	9	106.06	107.00	-7	1,676	-0.42%
2019/03/26	3	104.50	1	103.50	103.50	2	1,698	0.12%
2019/03/25	0	0.00	7	103.71	104.00	-7	1,705	-0.41%
2019/03/22	4	107.25	5	105.70	106.50	-1	1,697	-0.06%
2019/03/21	4	102.63	38	102.75	104.00	-34	1,689	-2.01%
2019/03/20	14	103.82	1	104.00	104.00	13	1,704	0.76%
2019/03/19	4	106.75	1	109.50	107.00	3	1,700	0.18%
2019/03/18	0	0.00	1	108.50	108.50	-1	1,694	-0.06%
2019/03/15	5	108.00	8	109.56	107.50	-3	1,683	-0.18%
2019/03/14	1	109.00	9	109.89	109.00	-8	1,668	-0.48%
2019/03/13	27	109.69	23	109.91	109.00	4	1,650	0.24%
2019/03/12	0	0.00	2	107.00	106.00	-2	1,600	-0.12%
2019/03/11	0	0.00	24.1	107.54	106.00	-24.1	1,579	-1.53%
2019/03/08	26	107.42	42	108.00	109.00	-16	1,555	-1.03%
2019/03/07	22	103.55	1	103.00	103.00	21	1,496	1.40%
2019/03/06	0	0.00	2.3	105.15	104.50	-2.3	1,478	-0.16%
2019/03/05	1	104.00	2	103.25	104.00	-1	1,462	-0.07%
2019/03/04	16	104.03	5	104.00	105.00	11	1,452	0.76%
2019/02/27	63	106.36	30	107.85	108.00	33	1,417	2.33%
2019/02/26	20	109.10	123	113.13	106.50	-103	1,381	-7.45%	大賣/鉅額交易
2019/02/25	7	116.29	74	115.05	118.00	-67	1,278	-5.24%
2019/02/22	9	115.00	6	114.50	113.50	3	1,240	0.24%
2019/02/21	90	116.81	11	114.77	114.50	79	1,211	6.52%
2019/02/20	75	114.56	132	112.53	113.50	-57	1,159	-4.92%	大賣/
2019/02/19	215	107.68	69	105.91	108.00	146	1,025	14.23%	大買/鉅額交易
2019/02/18	45	98.09	10	99.00	98.50	35	896	3.91%
2019/02/14	0	0.00	1	95.80	96.30	-1	873	-0.11%
2019/02/13	0	0.00	4	97.50	96.00	-4	868	-0.46%
2019/02/11	1	94.20	1	94.40	95.40	0	856	0.00%
2019/01/30	1	94.40	3	95.23	94.00	-2	848	-0.24%
2019/01/29	7	96.74	13	97.25	94.90	-6	838	-0.72%
2019/01/28	0	0.00	6	92.90	93.80	-6	800	-0.75%
2019/01/25	0	0.00	44	93.70	92.80	-44	794	-5.54%
2019/01/24	2	91.65	46	91.83	94.50	-44	782	-5.62%
2019/01/23	4	88.50	8	88.30	89.30	-4	750	-0.53%
2019/01/22	13	88.74	36	89.17	87.30	-23	739	-3.11%
2019/01/21	46	89.46	3	89.90	88.20	43	715	6.01%
2019/01/18	34	94.87	74	97.88	93.50	-40	664	-6.02%
2019/01/17	43	97.75	22.3	98.70	98.50	20.7	590	3.51%
2019/01/16	82	97.89	36	97.36	95.00	46	564	8.15%
2019/01/15	3	94.33	2	95.55	93.90	1	501	0.20%
2019/01/14	4	93.85	5	94.28	93.80	-1	491	-0.20%
2019/01/11	4	94.78	6	93.97	93.70	-2	488	-0.41%
2019/01/10	7	92.91	2	92.80	94.60	5	476	1.05%
2019/01/09	9	92.56	1	92.50	92.70	8	470	1.70%
2019/01/08	2	91.20	4	92.28	92.00	-2	465	-0.43%
2019/01/07	3	95.00	16	94.33	93.20	-13	466	-2.79%
2019/01/04	37	89.67	7	93.06	93.50	30	465	6.45%
2019/01/03	2	90.85	14	92.21	90.60	-12	461	-2.60%
2019/01/02	22	95.15	10	94.09	93.50	12	453	2.65%
2018/12/28	9	93.34	14	93.45	93.00	-5	440	-1.13%
2018/12/27	42	94.10	8	92.63	93.00	34	433	7.85%
2018/12/26	7	91.54	2	90.55	90.50	5	412	1.21%
2018/12/25	14	91.24	16	91.51	90.50	-2	406	-0.49%
2018/12/24	48	93.31	26	94.27	92.00	22	396	5.55%
2018/12/22	0	0.00	1	87.90	89.80	-1	354	-0.28%
2018/12/21	8	91.60	1	91.80	90.50	7	347	2.01%
2018/12/20	5	93.96	44	93.44	92.80	-39	326	-11.94%
2018/12/19	12	90.38	0	0.00	93.10	12	297	4.04%
2018/12/18	0	0.00	10	88.93	88.00	-10	255	-3.92%
2018/12/17	16	88.29	0	0.00	88.00	16	243	6.57%
2018/12/14	13	89.42	14	88.95	88.10	-1	238	-0.42%
2018/12/13	12	88.55	3	88.87	88.10	9	215	4.18%
2018/12/12	11	84.89	14	83.46	85.00	-3	183	-1.64%
2018/12/11	1	77.90	14	76.91	78.60	-13	153	-8.46%
2018/12/10	9	73.71	10	74.32	74.50	-1	143	-0.70%
2018/12/07	4	73.43	1	73.00	73.00	3	141	2.12%
2018/12/06	1	74.70	15	73.08	72.50	-14	143	-9.76%
2018/12/05	2	72.40	1	72.60	72.60	1	141	0.70%
2018/12/04	3	73.63	1	73.70	73.70	2	145	1.37%
2018/12/03	1	73.90	1	75.40	73.90	0	161	0.00%
2018/11/30	3	71.77	1	71.80	71.80	2	180	1.11%
2018/11/29	0	0.00	1	71.60	71.60	-1	180	-0.55%
2018/11/28	1.3	71.68	1	71.60	71.60	0.3	181	0.16%
2018/11/27	3	70.73	1	71.20	71.20	2	183	1.09%
2018/11/26	9	70.58	8	69.93	70.20	1	182	0.55%
2018/11/22	1	70.60	0	0.00	69.80	1	185	0.54%
2018/11/21	2	69.30	2	69.70	70.20	0	186	0.00%
2018/11/20	3	69.60	0	0.00	69.80	3	186	1.61%
2018/11/16	4	69.38	0	0.00	69.90	4	189	2.11%
2018/11/14	2	69.20	0	0.00	69.30	2	189	1.05%
2018/11/13	4	68.33	3	68.63	69.00	1	189	0.53%
2018/11/09	1	70.60	0	0.00	69.60	1	192	0.52%
2018/11/08	0	0.00	10	71.02	71.00	-10	190	-5.24%
2018/11/07	1	66.80	5	66.34	68.50	-4	187	-2.13%
2018/11/06	0	0.00	6	66.95	66.00	-6	188	-3.18%
2018/11/05	0	0.00	4	65.58	65.10	-4	188	-2.12%
2018/11/02	0	0.00	3	65.77	65.60	-3	194	-1.54%
2018/11/01	1	64.70	2	65.65	65.20	-1	194	-0.52%
2018/10/31	2	63.30	7	63.53	64.50	-5	194	-2.57%
2018/10/30	3	60.87	1	61.00	61.90	2	191	1.05%
2018/10/29	8	63.08	0	0.00	62.50	8	189	4.22%
2018/10/26	9	64.09	0	0.00	63.50	9	190	4.73%
2018/10/25	5	65.38	0	0.00	64.80	5	194	2.57%
2018/10/24	3	68.77	3	68.87	68.50	0	193	0.00%
2018/10/23	1	71.50	3	71.87	70.10	-2	192	-1.04%
2018/10/22	0	0.00	2	72.80	72.70	-2	192	-1.04%
2018/10/19	10	72.70	1	72.70	72.30	9	196	4.58%
2018/10/18	2	72.70	5	72.78	72.70	-3	198	-1.51%
2018/10/17	10	72.50	0	0.00	72.50	10	199	5.00%
2018/10/16	3	71.70	0	0.00	72.30	3	202	1.48%
2018/10/15	1	72.50	5	72.02	71.50	-4	204	-1.96%
2018/10/12	4	71.25	17	69.59	71.90	-13	204	-6.34%
2018/10/11	3	69.87	1	68.80	69.00	2	206	0.97%
2018/10/09	6	74.82	0	0.00	75.10	6	199	3.01%
2018/10/05	0	0.00	2	77.20	76.10	-2	198	-1.01%
2018/09/28	1	78.70	0	0.00	78.70	1	200	0.50%
2018/09/21	1	80.70	0	0.00	80.70	1	210	0.47%
2018/09/20	0	0.00	2	81.90	81.20	-2	212	-0.94%
2018/09/19	10	81.15	0	0.00	81.00	10	211	4.72%
2018/09/18	1	81.20	1	80.50	80.50	0	217	0.00%
2018/09/10	5	80.60	0	0.00	80.40	5	241	2.07%
2018/09/07	7	85.10	3	84.50	82.20	4	239	1.67%
2018/09/06	13	84.82	1	86.00	86.80	12	225	5.33%
2018/09/04	3	81.40	0	0.00	81.00	3	210	1.42%
2018/08/30	0	0.00	1	81.70	81.90	-1	218	-0.46%
2018/08/20	0	0.00	3	78.50	78.90	-3	253	-1.18%
2018/08/15	0	0.00	15	80.10	79.80	-15	268	-5.58%
2018/08/14	0	0.00	2	79.40	80.30	-2	269	-0.74%
2018/08/09	0	0.00	1	81.80	81.30	-1	283	-0.35%
2018/08/01	0	0.00	3	82.23	83.20	-3	341	-0.88%
2018/07/20	1	76.60	0	0.00	76.60	1	377	0.26%
2018/07/18	7	78.76	0	0.00	78.40	7	387	1.80%
2018/07/17	0	0.00	1	79.00	78.40	-1	390	-0.26%
2018/07/16	1	79.00	0	0.00	79.00	1	395	0.25%
2018/07/12	0	0.00	1	77.10	77.50	-1	408	-0.24%
2018/07/11	0	0.00	2	77.00	77.30	-2	430	-0.46%
2018/07/10	3	76.57	1	77.20	77.00	2	454	0.44%
2018/07/09	0	0.00	1	76.40	76.70	-1	458	-0.22%
2018/07/04	1	77.30	0	0.00	77.50	1	493	0.20%
2018/07/03	1	78.70	0	0.00	76.80	1	505	0.20%
2018/06/22	0	0.00	2	92.45	92.50	-2	543	-0.37%
2018/06/21	0	0.00	1	92.00	92.50	-1	556	-0.18%
2018/06/20	3	89.93	1	91.60	90.00	2	570	0.35%
2018/06/12	20	93.00	1	93.30	93.00	19	707	2.69%
2018/06/05	0	0.00	3	93.93	92.10	-3	897	-0.33%
2018/06/04	0	0.00	1	90.70	93.00	-1	894	-0.11%
2018/05/31	8	89.50	0	0.00	89.50	8	918	0.87%
2018/05/29	1	92.20	1	91.80	90.50	0	932	0.00%
2018/05/24	0	0.00	2	91.40	93.70	-2	939	-0.21%
2018/05/23	0	0.00	4	89.80	89.70	-4	997	-0.40%
2018/05/22	2	89.50	0	0.00	89.50	2	1,035	0.19%
2018/05/21	1	89.50	51	89.67	89.90	-50	1,054	-4.74%
2018/05/17	3	90.80	0	0.00	90.10	3	1,109	0.27%
2018/05/16	0	0.00	1	93.30	93.20	-1	1,150	-0.09%
2018/05/11	0	0.00	15	85.11	85.30	-15	1,166	-1.29%
2018/05/09	10	83.30	0	0.00	83.10	10	1,184	0.84%
2018/05/08	31	84.54	9	84.82	84.80	22	1,211	1.82%
2018/05/07	0	0.00	1	84.60	83.20	-1	1,215	-0.08%
2018/05/04	15	83.50	0	0.00	82.80	15	1,220	1.23%
2018/05/03	20	83.80	11	84.32	84.20	9	1,223	0.74%
2018/05/02	34	82.30	0	0.00	82.20	34	1,225	2.78%
2018/04/26	1	78.60	0	0.00	77.40	1	1,293	0.08%
2018/04/25	0	0.00	2	79.35	80.00	-2	1,349	-0.15%
2018/04/24	1	80.00	0	0.00	78.80	1	1,360	0.07%
2018/04/20	3	84.10	4	85.63	84.20	-1	1,404	-0.07%
2018/04/16	15	91.53	287	89.85	89.40	-272	1,658	-16.40%	大賣/鉅額交易
2018/04/09	5	98.50	2	97.90	96.00	3	1,960	0.15%
2018/04/03	15	99.34	5	99.20	98.00	10	1,994	0.50%
2018/03/29	0	0.00	2	99.90	99.70	-2	2,002	-0.10%
2018/03/28	5	100.00	0	0.00	99.70	5	2,015	0.25%
2018/03/27	5	102.50	40	100.55	101.50	-35	2,014	-1.74%
2018/03/26	5	99.50	52	100.08	99.90	-47	2,012	-2.34%
2018/03/23	2	102.75	1	99.20	101.50	1	2,017	0.05%
2018/03/22	2	104.00	0	0.00	102.00	2	2,011	0.10%
2018/03/21	8	107.00	0	0.00	106.00	8	1,995	0.40%
2018/03/20	8	106.13	0	0.00	109.50	8	2,002	0.40%
2018/03/19	0	0.00	5	103.50	104.00	-5	2,072	-0.24%
2018/03/16	0	0.00	6	102.08	103.00	-6	2,054	-0.29%
2018/03/15	0	0.00	14	100.75	100.50	-14	2,064	-0.68%
2018/03/13	10	98.85	0	0.00	99.50	10	2,002	0.50%
2018/03/12	10	102.00	0	0.00	100.50	10	1,989	0.50%
2018/03/09	2	99.70	17	95.26	95.90	-15	1,939	-0.77%
2018/03/08	0	0.00	16	91.37	91.10	-16	1,893	-0.85%
2018/03/07	5	91.70	1	90.70	91.00	4	1,892	0.21%
2018/03/06	1	89.80	0	0.00	92.30	1	1,896	0.05%
2018/03/05	0	0.00	3	92.30	88.20	-3	1,893	-0.16%
2018/02/26	1	90.10	1	88.60	90.40	0	1,944	0.00%
2018/02/23	29	96.27	2	93.15	89.80	27	1,956	1.38%
2018/02/22	5	93.00	6	91.83	93.20	-1	1,896	-0.05%
2018/02/21	0	0.00	5	89.00	88.20	-5	1,869	-0.27%
2018/02/12	5	83.50	33	87.55	83.50	-28	1,852	-1.51%
2018/02/09	5	82.00	5	87.00	86.70	0	1,834	0.00%
2018/02/08	3	86.80	13	87.41	88.00	-10	1,814	-0.55%
2018/02/06	15	80.37	6	81.47	80.60	9	1,771	0.51%
2018/02/05	8	80.10	15	82.47	83.60	-7	1,787	-0.39%
2018/02/02	0	0.00	8	82.13	81.80	-8	1,812	-0.44%
2018/02/01	1	79.70	0	0.00	80.00	1	1,820	0.05%
2018/01/31	8	83.34	11	80.80	80.60	-3	1,800	-0.17%
2018/01/30	5	85.88	0	0.00	84.00	5	1,769	0.28%
2018/01/29	0	0.00	7	88.06	88.20	-7	1,761	-0.40%
2018/01/26	10	86.00	2	86.00	85.50	8	1,753	0.46%
2018/01/25	11	88.60	0	0.00	87.70	11	1,743	0.63%
2018/01/24	3	87.70	12	90.19	88.50	-9	1,731	-0.52%
2018/01/23	12	88.44	12	87.95	87.50	0	1,696	0.00%
2018/01/22	20	89.65	8	89.45	88.40	12	1,683	0.71%
2018/01/19	125	89.27	8	90.13	90.00	117	1,650	7.09%	大買/鉅額交易
2018/01/18	5	86.70	0	0.00	85.00	5	1,589	0.31%
2018/01/17	248	86.09	0	0.00	87.00	248	1,574	15.75%	大買/鉅額交易
2018/01/16	49	87.52	6	86.50	85.80	43	1,549	2.77%
2018/01/15	1.6	86.94	25	90.92	85.00	-23.5	1,517	-1.55%
2018/01/12	5	87.00	15	89.45	89.10	-10	1,472	-0.68%
2018/01/11	19	83.71	6	86.57	84.10	13	1,418	0.92%
2018/01/10	41	83.97	105	84.18	81.00	-64	1,331	-4.81%	大賣/
2018/01/09	75	82.73	1	83.10	83.10	74	1,228	6.02%
2018/01/08	5	77.74	9	77.38	75.60	-4	1,111	-0.36%
2018/01/05	16	81.08	8	80.34	79.00	8	1,087	0.74%
2018/01/04	22	80.55	41	80.84	80.30	-19	1,051	-1.81%
2018/01/03	198	77.10	8	77.21	79.00	190	954	19.90%	大買/鉅額交易
2018/01/02	10	72.35	4	72.63	71.90	6	867	0.69%