智冠 (5478)-元大券商分點個股進出

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

智冠

(5478)

可現股當沖

股價
140.5
漲跌
▲1.0
漲幅
+0.72%
成交量
130張
產業
上櫃文化創意指數▲0.35%
280人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智冠 (5478)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/17	5	137.70	8	138.56	139.50	-3	956	-0.31%
2024/04/16	12	133.83	43.3	135.86	134.00	-31.3	960	-3.26%
2024/04/15	5	141.10	6.1	141.03	141.50	-1.1	970	-0.11%
2024/04/12	3	144.17	3.1	143.55	143.50	-0.1	978	-0.01%
2024/04/11	8	144.88	10	145.30	145.00	-2	995	-0.20%
2024/04/10	5	142.60	4	144.63	144.00	1	1,054	0.09%
2024/04/09	1	142.00	1	143.00	142.00	0	1,109	0.00%
2024/04/03	2	140.75	2.1	141.06	140.50	-0.1	1,182	-0.01%
2024/04/02	2	142.00	4.1	142.63	143.50	-2.1	1,205	-0.17%
2024/04/01	10	141.80	10.7	142.34	142.50	-0.7	1,259	-0.06%
2024/03/29	6	142.42	6.1	142.35	144.00	-0.1	1,366	0.00%
2024/03/28	6	142.75	7	143.92	142.50	-1	1,365	-0.07%
2024/03/27	5	144.50	4.2	144.16	145.50	0.8	1,363	0.06%
2024/03/26	13	142.81	13.4	143.20	142.00	-0.4	1,370	-0.03%
2024/03/25	6	145.42	7.5	146.06	145.00	-1.5	1,370	-0.11%
2024/03/22	14	153.68	6.6	154.27	150.50	7.4	1,365	0.54%
2024/03/21	18	163.69	4	165.38	166.50	14	1,355	1.03%
2024/03/20	106	163.14	6	162.50	161.50	100	1,339	7.46%	大買/
2024/03/19	24	160.23	4	162.00	161.00	20	1,341	1.49%
2024/03/18	171	160.28	22	158.50	160.00	149	1,335	11.15%	大買/鉅額交易
2024/03/15	88	156.25	24	157.21	157.00	64	1,323	4.84%
2024/03/14	40	154.06	40.6	153.29	155.00	-0.6	1,317	-0.04%
2024/03/13	120	155.28	54.3	155.10	156.00	65.7	1,310	5.01%	大買/
2024/03/12	121	157.45	122.5	157.67	156.50	-1.5	1,305	-0.11%	大買/大賣/
2024/03/11	241	155.39	136.1	155.43	153.00	104.9	1,283	8.17%	大買/大賣/鉅額交易
2024/03/08	310	152.45	376.6	153.03	150.00	-66.6	1,259	-5.29%	大買/大賣/
2024/03/07	576	146.78	505	146.97	147.00	71	1,264	5.61%	大買/大賣/
2024/03/06	9	135.06	10.6	134.77	134.00	-1.6	1,383	-0.12%
2024/03/05	3	134.00	3.2	134.44	134.50	-0.2	1,397	-0.02%
2024/03/04	3	133.83	79.7	133.44	134.00	-76.7	1,417	-5.41%
2024/03/01	3	134.67	2.1	134.76	135.00	0.9	1,459	0.06%
2024/02/29	4	133.00	62.3	133.37	134.00	-58.3	1,462	-3.99%
2024/02/27	9	132.72	8.3	133.06	132.00	0.7	1,474	0.05%
2024/02/26	7	135.21	7	135.50	133.00	0	1,529	0.00%
2024/02/23	4	137.00	4.2	137.31	136.00	-0.2	1,531	-0.02%
2024/02/22	12	136.38	10.9	136.24	136.50	1.1	1,540	0.07%
2024/02/21	13	134.38	8.6	134.38	137.00	4.4	1,586	0.28%
2024/02/20	14	131.29	13.9	131.85	131.00	0.1	1,581	0.01%
2024/02/19	10	134.15	9.6	134.37	132.50	0.4	1,575	0.03%
2024/02/16	10	134.75	8.4	135.69	134.50	1.6	1,570	0.10%
2024/02/15	18	134.19	20.7	134.97	135.50	-2.7	1,568	-0.17%
2024/02/05	13	137.65	14.7	138.12	136.50	-1.7	1,562	-0.11%
2024/02/02	10	139.55	9.5	140.32	140.00	0.5	1,556	0.03%
2024/02/01	10	141.05	14	142.25	140.50	-4	1,561	-0.25%
2024/01/31	46	147.18	40.3	147.06	143.50	5.7	1,560	0.36%
2024/01/30	31	146.08	28.1	146.99	144.00	2.9	1,543	0.19%
2024/01/29	26	149.21	27.5	149.55	149.00	-1.5	1,526	-0.10%
2024/01/26	134.1	150.18	157.6	150.81	150.50	-23.5	1,512	-1.56%	大買/大賣/
2024/01/25	560	172.05	629.4	175.22	156.50	-69.4	1,457	-4.76%	大買/大賣/
2024/01/24	132	170.59	79.7	168.43	173.50	52.3	1,301	4.02%	大買/
2024/01/23	56	157.13	26	156.81	158.00	30	1,268	2.36%
2024/01/22	17	154.09	15	154.50	152.00	2	1,251	0.16%
2024/01/19	7	152.14	9	153.11	155.00	-2	1,242	-0.16%
2024/01/18	19	151.63	20	151.38	152.00	-1	1,237	-0.08%
2024/01/17	15	150.43	20	150.13	150.00	-5	1,228	-0.41%
2024/01/16	9	155.00	10	155.20	154.50	-1	1,225	-0.08%
2024/01/15	17	157.68	15	158.03	156.50	2	1,219	0.16%
2024/01/12	10	152.20	10	152.85	152.50	0	1,204	0.00%
2024/01/11	14	152.04	14.5	152.86	155.00	-0.5	1,198	-0.04%
2024/01/10	17	148.50	13	148.96	147.00	4	1,186	0.34%
2024/01/09	32	147.45	33.5	147.95	149.00	-1.5	1,179	-0.13%
2024/01/08	15	153.57	16	154.38	150.00	-1	1,162	-0.09%
2024/01/05	25	152.56	29.1	152.41	152.50	-4.1	1,152	-0.35%
2024/01/04	143	164.37	214.5	165.07	154.00	-71.5	1,133	-6.31%	大買/大賣/
2024/01/03	120	163.55	137.4	163.17	163.00	-17.4	1,069	-1.63%	大買/大賣/
2024/01/02	125	156.19	106.5	157.15	155.50	18.5	1,011	1.83%	大買/大賣/
2023/12/29	116	153.47	63.9	154.25	150.50	52.2	975	5.35%	大買/
2023/12/28	27	145.57	28.2	145.90	147.00	-1.2	936	-0.13%
2023/12/27	100.6	145.26	80.9	145.30	147.00	19.8	909	2.17%
2023/12/26	233.1	142.06	406.3	140.82	141.50	-173.2	854	-20.27%	大買/大賣/鉅額交易
2023/12/25	26.3	153.00	43	153.00	153.00	-16.7	745	-2.23%
2023/12/20	12	187.33	0	0.00	188.50	12	745	1.61%
2023/12/19	0	0.00	5	175.80	176.00	-5	734	-0.68%
2023/12/15	0	0.00	9	178.94	179.00	-9	724	-1.24%
2023/12/12	0	0.00	0	204.00	204.50	0	696	0.00%
2023/12/11	18	195.08	1	193.00	199.00	17	690	2.46%
2023/12/08	1	189.50	0	0.00	190.00	1	683	0.15%
2023/12/05	4	188.00	4.3	186.43	186.50	-0.3	661	-0.05%
2023/12/04	29	189.47	35	188.59	189.50	-6	649	-0.92%
2023/12/01	375	163.04	240.3	165.00	174.50	134.7	627	21.45%	大買/大賣/鉅額交易
2023/11/30	490.9	159.89	923	161.59	159.00	-432.1	536	-80.61%	大買/大賣/鉅額交易
2023/11/29	187	149.50	50	149.50	149.50	137	382	35.81%	大買/鉅額交易
2023/11/28	248	136.00	4	136.00	136.00	244	369	66.04%	大買/鉅額交易
2023/11/27	60	120.36	58	120.27	124.00	2	347	0.57%
2023/11/24	9	113.33	12.6	114.16	113.00	-3.6	302	-1.19%
2023/11/22	50.1	111.65	43	111.56	117.00	7.1	289	2.46%
2023/11/21	10	107.55	6	106.67	107.00	4	231	1.73%
2023/11/20	77.1	106.08	59	106.37	106.00	18.1	224	8.06%
2023/11/17	33	105.83	50	107.11	109.50	-17	210	-8.09%
2023/11/16	5	100.12	5	100.70	100.50	0	160	0.00%
2023/11/15	0	0.00	8	101.00	99.80	-8	158	-5.03%
2023/11/14	1	99.70	2	100.75	99.70	-1	162	-0.62%
2023/11/13	2	99.90	1	100.00	100.00	1	162	0.62%
2023/11/10	1.7	100.30	2	100.50	100.00	-0.3	163	-0.19%
2023/11/09	5.4	100.39	6	101.00	100.00	-0.6	167	-0.34%
2023/11/08	3.4	103.57	3	102.33	102.00	0.4	170	0.23%
2023/11/07	4.1	98.86	4	100.25	99.30	0.1	169	0.06%
2023/11/06	0.1	96.06	1	97.10	96.80	-0.9	163	-0.58%
2023/11/03	0	0.00	0	97.10	96.20	0	165	0.00%
2023/11/02	0	0.00	0	97.00	95.90	0	170	-0.01%
2023/11/01	0	94.50	0	0.00	95.50	0	174	0.01%
2023/10/31	0	95.32	0	0.00	95.30	0	179	0.01%
2023/10/30	1	95.90	0.2	96.14	95.20	0.8	184	0.45%
2023/10/27	0	0.00	0	96.80	95.70	0	189	0.00%
2023/10/26	0	96.30	0	0.00	95.40	0	200	0.00%
2023/10/25	0	0.00	31.1	96.16	95.60	-31.1	206	-15.05%
2023/10/23	2.1	95.75	4	96.08	97.90	-2	216	-0.90%
2023/10/20	3	94.20	3	94.47	94.20	0	213	0.00%
2023/10/19	2.8	92.71	1.1	94.19	94.10	1.7	218	0.79%
2023/10/18	0	0.00	0.8	93.34	92.60	-0.8	220	-0.35%
2023/10/17	2.7	93.62	0.4	93.97	93.60	2.3	222	1.05%
2023/10/16	1	93.40	1	93.30	93.20	0	227	0.00%
2023/10/13	4	93.40	3.8	93.77	93.40	0.2	234	0.11%
2023/10/12	3	93.77	3	93.96	93.70	0	242	-0.02%
2023/10/11	5	94.46	14.3	94.65	94.20	-9.3	250	-3.71%
2023/10/06	0	0.00	2	95.01	95.20	-2	271	-0.74%
2023/10/05	1	95.00	0.6	95.68	95.00	0.4	281	0.15%
2023/10/04	0	0.00	1.1	95.88	95.20	-1.1	289	-0.37%
2023/10/03	19.1	96.51	1.1	96.25	96.20	18	303	5.93%
2023/10/02	20.3	96.93	2	96.12	96.20	18.3	311	5.88%
2023/09/28	20	97.10	1	97.41	96.20	19	337	5.62%
2023/09/26	0.3	97.20	0	0.00	96.60	0.3	362	0.07%
2023/09/25	0	0.00	0.1	96.20	97.20	-0.1	371	-0.02%
2023/09/22	0	0.00	1	94.72	95.10	-1	376	-0.27%
2023/09/21	1	95.20	1.9	95.48	95.50	-0.9	385	-0.24%
2023/09/20	0	0.00	1.2	96.18	95.90	-1.2	408	-0.28%
2023/09/19	1	96.30	1.9	96.50	96.20	-0.9	529	-0.16%
2023/09/18	0	0.00	0.1	98.20	97.20	-0.1	557	-0.01%
2023/09/15	1	97.80	1.4	97.16	97.80	-0.4	564	-0.08%
2023/09/14	1	97.80	3	97.11	97.70	-2	582	-0.35%
2023/09/13	0	0.00	1	96.05	97.50	-1	592	-0.18%
2023/09/12	0	0.00	1	96.90	96.30	-1	600	-0.17%
2023/09/11	0	97.50	1	97.10	97.20	-1	609	-0.16%
2023/09/08	3	99.03	2	98.70	98.70	1	618	0.16%
2023/09/07	2	98.40	2	98.60	98.30	0	626	0.00%
2023/09/06	3	98.00	5	97.72	97.90	-2	653	-0.31%
2023/09/05	2	98.00	2	97.30	97.30	0	665	0.00%
2023/09/04	0	0.00	0.1	98.00	97.50	-0.1	703	-0.01%
2023/09/01	1.1	97.47	1	97.72	97.70	0.1	719	0.02%
2023/08/31	0.2	96.30	1.1	97.48	96.50	-0.9	737	-0.12%
2023/08/29	4.1	96.19	24	95.27	96.70	-19.9	906	-2.19%
2023/08/28	20	95.57	4.1	95.17	95.30	15.9	955	1.66%
2023/08/25	1	96.40	1.1	96.04	95.70	-0.1	956	-0.01%
2023/08/24	0	0.00	0.3	96.59	95.80	-0.3	957	-0.03%
2023/08/23	0	0.00	3	96.37	96.40	-3	961	-0.31%
2023/08/22	1	95.10	0.4	95.57	95.10	0.6	963	0.07%
2023/08/21	4	95.18	7	95.44	95.70	-3	965	-0.31%
2023/08/18	1	95.70	16.2	95.86	95.50	-15.2	965	-1.57%
2023/08/17	11	97.19	3	97.50	96.90	8	960	0.83%
2023/08/16	20	97.08	16	96.76	97.40	4	960	0.42%
2023/08/15	12	97.00	6	96.03	95.70	6	959	0.63%
2023/08/14	4	96.43	6.7	96.13	96.30	-2.7	957	-0.28%
2023/08/11	3	96.10	9.5	95.72	96.00	-6.5	954	-0.68%
2023/08/10	2	97.50	7	97.30	97.50	-5	948	-0.53%
2023/08/09	3	98.33	4.4	98.07	98.30	-1.4	960	-0.14%
2023/08/08	2	98.70	27.6	98.86	98.40	-25.6	969	-2.64%
2023/08/07	2	99.25	2	99.00	99.60	0	976	0.00%
2023/08/04	15	100.47	6	100.17	101.00	9	975	0.92%
2023/08/02	5	98.96	2.5	99.16	98.60	2.5	973	0.26%
2023/08/01	3	100.13	22.8	100.14	100.50	-19.8	975	-2.03%
2023/07/31	15	101.00	2.1	99.98	101.00	12.9	976	1.33%
2023/07/28	19	98.65	8.2	98.10	99.00	10.8	971	1.11%
2023/07/27	2	98.15	6.3	97.51	98.20	-4.3	980	-0.44%
2023/07/26	6	97.87	11.6	97.50	96.50	-5.6	980	-0.58%
2023/07/25	3	97.13	7.6	96.97	97.10	-4.6	985	-0.47%
2023/07/24	23	96.50	18	95.76	97.40	5	993	0.50%
2023/07/21	8	98.16	4.2	97.71	97.50	3.8	1,008	0.37%
2023/07/20	11	99.07	12	98.67	99.00	-1	1,026	-0.10%
2023/07/19	20	99.30	10	98.78	98.00	10	1,039	0.96%
2023/07/18	3	98.50	3.4	99.25	98.50	-0.4	1,053	-0.04%
2023/07/17	1	100.00	3.7	100.48	99.90	-2.7	1,062	-0.25%
2023/07/14	9	101.22	15	101.80	101.50	-6	1,072	-0.56%
2023/07/13	66	101.76	38	101.26	102.00	28	1,077	2.60%
2023/07/12	16	100.59	4	99.78	98.00	12	1,061	1.13%
2023/07/11	17	98.41	44	98.35	99.40	-27	1,059	-2.55%
2023/07/10	45	96.99	30.4	97.28	96.10	14.6	1,063	1.37%
2023/07/07	4	99.75	2.4	99.73	99.00	1.6	1,058	0.15%
2023/07/06	83.1	102.73	35.6	103.51	99.60	47.6	1,052	4.52%
2023/07/05	4	101.50	4	101.50	101.50	0	1,027	0.00%
2023/07/04	1	98.50	2.3	99.26	99.00	-1.3	1,015	-0.13%
2023/07/03	6	100.75	5.5	101.14	100.00	0.5	1,005	0.05%
2023/06/30	17	101.50	16.3	101.45	101.00	0.7	996	0.07%
2023/06/29	20	101.83	16	101.69	101.00	4	990	0.40%
2023/06/28	14	103.04	36	102.85	102.50	-22	983	-2.24%
2023/06/27	89.7	108.91	96.1	109.56	103.00	-6.4	961	-0.67%
2023/06/26	48.5	105.20	28.4	104.99	105.00	20.1	846	2.37%
2023/06/20	6	103.58	4.3	104.85	102.00	1.7	817	0.21%
2023/06/19	6	103.25	1	103.50	103.50	5	808	0.62%
2023/06/16	0	0.00	3	101.33	101.00	-3	810	-0.37%
2023/06/15	14	101.43	11	101.77	101.50	3	809	0.37%
2023/06/14	14	100.36	20	100.48	100.50	-6	826	-0.73%
2023/06/13	1	102.00	1	102.50	102.00	0	852	0.00%
2023/06/12	34	101.94	37	102.50	101.00	-3	844	-0.36%
2023/06/09	17	105.97	19	106.05	106.50	-2	820	-0.24%
2023/06/08	98	111.11	99.8	111.15	108.00	-1.8	815	-0.22%
2023/06/07	13	106.92	33	107.20	107.00	-20	780	-2.56%
2023/06/06	52	108.33	58	108.75	108.00	-6	771	-0.78%
2023/06/05	67	110.15	22.1	110.20	109.50	44.9	759	5.91%
2023/06/02	128	107.56	43.2	107.32	106.00	84.8	694	12.21%	大買/
2023/06/01	8.1	100.75	40	103.89	105.00	-32	595	-5.37%
2023/05/30	5	94.02	0	0.00	94.00	5	545	0.92%
2023/05/29	2	94.05	100.6	93.97	94.10	-98.6	544	-18.09%
2023/05/26	2	94.45	2	94.45	93.80	0	542	0.00%
2023/05/25	5	94.80	1.3	94.34	94.10	3.7	542	0.68%
2023/05/24	5	94.02	15.4	93.94	93.80	-10.4	538	-1.93%
2023/05/23	2	94.65	0	97.25	94.70	2	537	0.36%
2023/05/22	1	94.50	0.1	94.70	94.80	0.9	537	0.17%
2023/05/19	11	95.43	1.7	95.62	94.70	9.3	536	1.73%
2023/05/18	3	96.17	4	96.25	97.00	-1	534	-0.19%
2023/05/17	12	96.80	3	96.77	96.60	9	532	1.69%
2023/05/16	19	95.64	2	95.70	95.70	17	532	3.19%
2023/05/15	20	94.59	10.9	94.80	93.30	9.1	532	1.71%
2023/05/12	11	97.94	3	98.03	99.00	8	522	1.53%
2023/05/11	15	96.91	9	97.36	95.80	6	510	1.18%
2023/05/10	2	94.75	2	95.30	95.80	0	500	0.00%
2023/05/09	2	95.65	2	95.20	94.10	0	498	0.00%
2023/05/08	3	96.97	2	97.30	96.80	1	497	0.20%
2023/05/05	0	0.00	1	96.10	96.30	-1	492	-0.20%
2023/05/03	3	96.17	2	96.65	96.70	1	483	0.20%
2023/05/02	13.9	93.99	4	93.58	93.20	9.9	469	2.12%
2023/04/28	17	93.61	10	92.84	94.10	7	465	1.50%
2023/04/27	3.2	88.96	4	89.18	90.80	-0.8	453	-0.18%
2023/04/26	6	88.25	5	88.53	87.00	1	443	0.23%
2023/04/25	3	99.17	2	98.95	99.50	1	421	0.24%
2023/04/24	3	99.00	3	98.70	97.90	0	399	0.00%
2023/04/21	5	99.00	5	99.90	99.90	0	383	0.00%
2023/04/20	7	98.57	6	98.97	99.10	1	367	0.28%
2023/04/19	9.1	99.24	62	100.31	98.70	-52.9	352	-15.02%
2023/04/18	4	97.98	162.5	98.05	98.00	-158.5	338	-46.88%	大賣/鉅額交易
2023/04/17	11	98.75	5	98.88	98.80	6	334	1.79%
2023/04/14	8	96.48	14	96.67	97.00	-6	329	-1.82%
2023/04/13	4	95.80	7	97.06	97.20	-3	324	-0.92%
2023/04/12	62	95.31	3	95.60	94.70	59	314	18.75%
2023/04/11	0	0.00	18	92.96	93.20	-18	319	-5.63%
2023/04/10	0	0.00	1	93.40	92.30	-1	320	-0.31%
2023/04/06	1	93.00	1	92.80	92.90	0	325	0.00%
2023/03/30	12	91.98	12	92.03	92.00	0	323	0.00%
2023/03/29	0	0.00	19	91.78	91.90	-19	323	-5.88%
2023/03/27	5	91.84	12	92.54	92.30	-7	322	-2.17%
2023/03/22	6	91.80	6	92.02	91.80	0	321	0.00%
2023/03/21	2	93.60	2	93.05	92.20	0	313	0.00%
2023/03/20	0.4	90.70	0	0.00	91.00	0.4	300	0.15%
2023/03/17	23	90.25	23	90.48	90.30	0	294	0.00%
2023/03/16	16	86.36	17	86.88	90.50	-1	269	-0.37%
2023/03/15	1	82.30	0	0.00	82.30	1	233	0.43%
2023/03/14	2	82.30	2	83.20	82.30	0	236	0.00%
2023/03/13	54	81.39	7	82.20	84.00	47	234	20.08%
2023/03/10	1	83.70	1	83.20	83.20	0	225	0.00%
2023/03/09	4	86.38	4	86.43	85.90	0	222	0.00%
2023/03/08	5	83.04	1	85.80	85.90	4	218	1.83%
2023/03/03	0	0.00	2	82.40	83.50	-2	202	-0.99%
2023/03/01	6	80.27	0	0.00	80.90	6	192	3.11%
2023/02/24	1	80.50	1	80.90	80.50	0	192	0.00%
2023/02/23	2	81.95	1	82.30	81.60	1	200	0.50%
2023/02/16	1	81.00	1	81.40	81.20	0	199	0.00%
2023/02/15	1	81.00	0	0.00	81.00	1	199	0.50%
2023/02/14	2	82.50	2	81.75	81.80	0	197	0.00%
2023/02/13	6	81.27	6	80.78	82.10	0	194	0.00%
2023/02/10	0	80.50	0	0.00	78.60	0	187	0.00%
2023/02/06	1	81.10	1	80.90	80.60	0	176	0.00%
2023/02/01	0	0.00	1	81.10	81.20	-1	167	-0.60%
2023/01/31	0	0.00	1	80.70	80.40	-1	165	-0.60%
2023/01/30	0	0.00	1	80.30	80.20	-1	164	-0.61%
2023/01/17	0	80.60	2	80.70	80.70	-2	162	-1.23%
2023/01/16	0	0.00	14	79.79	80.00	-14	163	-8.59%
2023/01/13	0	0.00	12	80.01	80.00	-12	161	-7.45%
2023/01/12	0	0.00	2	80.60	80.60	-2	160	-1.25%
2023/01/11	0	0.00	2	81.60	81.90	-2	158	-1.26%
2023/01/10	11	82.95	2	82.10	81.80	9	157	5.73%
2023/01/09	0	0.00	3	81.53	82.00	-3	153	-1.95%
2023/01/06	2	82.20	4	81.98	81.80	-2	151	-1.32%
2023/01/05	3	83.13	6	82.68	82.60	-3	148	-2.02%
2023/01/04	1	80.00	2	80.15	80.50	-1	141	-0.70%
2023/01/03	1	80.00	4	80.30	80.50	-3	138	-2.16%
2022/12/30	1	79.60	3	79.80	79.80	-2	136	-1.46%
2022/12/29	2.1	80.86	6	80.20	79.00	-3.9	133	-2.89%
2022/12/28	1	79.40	2	79.20	79.10	-1	118	-0.84%
2022/12/27	0	0.00	4	79.30	79.60	-4	114	-3.50%
2022/12/23	3	78.50	4.1	78.51	78.30	-1.1	107	-0.98%
2022/12/22	0	0.00	3.2	77.73	77.90	-3.2	105	-2.99%
2022/12/21	0	0.00	2	77.45	77.80	-2	104	-1.91%
2022/12/20	0	0.00	3.3	78.15	76.70	-3.3	103	-3.17%
2022/12/19	1	78.20	3.5	78.16	78.50	-2.5	102	-2.43%
2022/12/16	2	78.15	4.7	78.20	78.50	-2.7	100	-2.70%
2022/12/15	0	0.00	3.1	78.64	78.00	-3.1	97	-3.19%
2022/12/14	1	77.00	3.5	76.82	76.90	-2.5	91	-2.69%
2022/12/13	1	76.60	5.5	76.60	76.00	-4.5	90	-5.04%
2022/12/12	1	76.90	1.4	76.88	76.60	-0.4	88	-0.50%
2022/12/09	0	0.00	1.1	76.42	76.40	-1.1	87	-1.24%
2022/12/08	0	0.00	1	76.10	76.20	-1	85	-1.17%
2022/12/07	2	76.65	2.2	76.57	76.70	-0.2	83	-0.29%
2022/12/06	1	78.30	0.5	78.96	78.40	0.5	82	0.55%
2022/12/05	0	0.00	0.1	78.02	77.80	-0.1	78	-0.10%
2022/12/02	1	77.70	2.4	77.89	77.70	-1.4	77	-1.76%
2022/12/01	0	0.00	0.1	78.20	78.20	-0.1	77	-0.13%
2022/11/30	0	0.00	0.1	77.50	78.00	-0.1	75	-0.12%
2022/11/28	0	0.00	0.1	75.80	76.10	-0.1	71	-0.08%
2022/11/24	0	0.00	0.1	76.00	76.00	-0.1	70	-0.08%
2022/11/23	0	0.00	0	75.90	75.50	0	69	0.00%
2022/11/22	1	75.60	0.3	76.00	75.50	0.7	68	1.04%
2022/11/21	0	78.20	0.8	77.62	75.70	-0.8	67	-1.16%
2022/11/18	1	75.40	0.7	75.94	75.20	0.3	57	0.57%
2022/11/17	0	74.57	3.3	74.69	75.20	-3.2	52	-6.17%
2022/11/16	0	0.00	0.1	73.80	74.00	-0.1	51	-0.15%
2022/11/15	1	73.10	0.2	73.50	73.40	0.8	51	1.63%
2022/11/14	0	0.00	0	73.11	73.40	0	51	-0.05%
2022/11/11	0	0.00	0	73.90	72.50	0	52	-0.01%
2022/11/10	0	0.00	0	74.50	72.80	0	53	-0.02%
2022/11/08	0.5	73.00	1	73.40	73.00	-0.6	55	-0.99%
2022/11/07	3	73.60	3	73.40	73.20	0	55	0.00%
2022/11/04	1	72.50	0.5	73.00	72.30	0.5	55	0.90%
2022/11/03	0	0.00	0.1	73.00	72.20	-0.1	55	-0.12%
2022/10/31	2.3	71.81	3	71.83	71.60	-0.7	56	-1.29%
2022/10/26	0	0.00	1	71.50	72.00	-1	59	-1.69%
2022/10/24	0	0.00	1	71.40	71.30	-1	59	-1.68%
2022/10/21	0	0.00	0	72.40	71.70	0	57	0.00%
2022/10/20	4	72.40	4	72.43	72.00	0	58	0.00%
2022/10/19	0	0.00	1	71.70	71.60	-1	56	-1.76%
2022/10/14	0	0.00	2	72.55	72.10	-2	58	-3.42%
2022/10/11	0	71.00	0	0.00	71.60	0	54	0.00%
2022/10/05	4	71.40	3.2	71.14	71.00	0.8	55	1.37%
2022/10/04	1	71.30	1	71.30	72.10	0	56	0.00%
2022/10/03	0	0.00	0	71.80	71.30	0	58	0.00%
2022/09/30	3	71.90	3.2	71.24	70.40	-0.2	59	-0.29%
2022/09/29	0	0.00	2.1	70.42	70.00	-2.1	60	-3.43%
2022/09/28	3	71.50	2.2	70.46	70.00	0.8	59	1.33%
2022/09/27	3	71.40	6.1	71.10	71.60	-3.1	59	-5.16%
2022/09/26	10	70.90	7	71.48	71.00	3	60	4.99%
2022/09/23	2	72.90	1.4	73.47	72.90	0.6	61	0.95%
2022/09/22	1	72.40	4	72.65	73.70	-3	62	-4.82%
2022/09/21	0	0.00	0.3	73.88	73.20	-0.3	62	-0.49%
2022/09/20	4	74.65	3.2	74.93	74.20	0.8	62	1.21%
2022/09/19	1	74.90	0.3	75.70	74.80	0.7	62	1.07%
2022/09/16	3	75.60	0.4	76.30	75.60	2.6	62	4.17%
2022/09/08	1	76.10	3	76.61	77.00	-2	70	-2.80%
2022/09/07	6	76.25	15.3	75.53	75.80	-9.3	73	-12.74%
2022/09/06	5	75.10	3	75.30	75.10	2	73	2.74%
2022/09/05	10	75.85	4	75.18	74.80	6	75	7.95%
2022/09/02	0	0.00	1	76.42	76.50	-1	77	-1.33%
2022/09/01	1	76.70	1.4	76.57	76.40	-0.4	78	-0.50%
2022/08/31	0	0.00	1	77.40	77.30	-1	81	-1.23%
2022/08/30	0	0.00	1.4	77.47	77.10	-1.4	83	-1.68%
2022/08/29	0	0.00	1	77.00	76.80	-1	84	-1.19%
2022/08/26	0	0.00	1	77.40	77.40	-1	85	-1.17%
2022/08/25	0	0.00	1	78.12	78.10	-1	86	-1.21%
2022/08/23	0	0.00	0	78.00	77.20	0	88	0.00%
2022/08/22	0	0.00	1	77.80	77.80	-1	90	-1.11%
2022/08/19	0	0.00	0.2	78.40	77.60	-0.2	91	-0.16%
2022/08/18	2	77.40	1.6	77.87	77.10	0.4	99	0.38%
2022/08/17	4	76.53	6.2	76.54	76.30	-2.2	105	-2.10%
2022/08/16	0	0.00	0.3	76.75	75.00	-0.3	104	-0.28%
2022/08/15	1	76.40	0.9	76.61	76.60	0.1	104	0.14%
2022/08/12	0	0.00	0.2	75.67	75.20	-0.2	103	-0.18%
2022/08/10	0	0.00	1	74.00	74.00	-1	103	-0.97%
2022/08/09	0	0.00	1	73.70	73.70	-1	105	-0.95%
2022/08/08	3	72.90	3	73.40	73.60	0	107	0.00%
2022/08/05	5	73.42	5	73.24	73.60	0	109	-0.03%
2022/08/04	0	0.00	1	72.20	72.20	-1	109	-0.91%
2022/08/03	0	0.00	1.1	72.52	72.40	-1.1	109	-1.01%
2022/08/02	0	0.00	0.4	73.36	73.10	-0.4	112	-0.32%
2022/08/01	0	0.00	0.5	74.47	74.30	-0.5	112	-0.46%
2022/07/29	1	74.30	1.7	74.32	73.90	-0.7	113	-0.64%
2022/07/28	1	74.30	1	74.51	74.30	0	113	-0.01%
2022/07/27	0	0.00	1	74.30	74.30	-1	114	-0.88%
2022/07/26	1	74.70	0.4	74.91	74.70	0.6	114	0.56%
2022/07/25	0	0.00	1.2	74.80	75.00	-1.2	114	-1.04%
2022/07/22	3	76.20	4	76.30	76.00	-1	115	-0.87%
2022/07/21	0	0.00	1.1	75.62	75.90	-1.1	117	-0.92%
2022/07/20	0	0.00	1.5	74.81	74.70	-1.5	118	-1.30%
2022/07/19	2	73.50	2.6	73.75	73.50	-0.6	119	-0.51%
2022/07/18	0	0.00	1.1	73.78	73.70	-1.1	122	-0.88%
2022/07/15	0	0.00	1.1	73.81	73.90	-1.1	124	-0.85%
2022/07/14	0	0.00	1	73.18	73.20	-1	127	-0.79%
2022/07/13	0	0.00	1.2	72.17	72.30	-1.2	128	-0.90%
2022/07/12	1	72.40	0.9	73.53	72.10	0.1	128	0.11%
2022/07/11	1	75.60	0.7	76.19	75.50	0.3	128	0.22%
2022/07/08	2	76.00	0.3	77.13	76.00	1.7	128	1.31%
2022/07/07	0	0.00	0.2	77.11	76.20	-0.2	131	-0.18%
2022/07/06	0	0.00	1.1	76.49	76.40	-1.1	131	-0.81%
2022/07/05	4	77.13	5	77.10	77.50	-1	133	-0.76%
2022/07/01	1	77.00	1	77.30	77.30	0	135	0.00%
2022/06/30	0	0.00	1	75.50	77.00	-1	134	-0.75%
2022/06/28	0	0.00	1	77.70	77.70	-1	134	-0.74%
2022/06/27	0	0.00	1	78.50	78.50	-1	135	-0.74%
2022/06/24	0	0.00	1	77.30	77.00	-1	135	-0.74%
2022/06/23	0	0.00	1	75.90	75.90	-1	136	-0.73%
2022/06/22	0	0.00	2.2	77.71	76.30	-2.2	135	-1.58%
2022/06/21	0	0.00	1	78.20	78.20	-1	135	-0.74%
2022/06/20	0	0.00	1.4	78.14	76.60	-1.4	136	-1.02%
2022/06/17	0	0.00	57.1	79.11	79.00	-57.1	135	-42.26%
2022/06/16	1	80.30	20.4	80.90	80.00	-19.4	132	-14.62%
2022/06/15	0	0.00	1	81.80	81.20	-1	133	-0.75%
2022/06/14	0	0.00	1.1	81.36	81.50	-1.1	135	-0.80%
2022/06/13	0	0.00	3	83.00	82.50	-3	135	-2.21%
2022/06/10	0	0.00	2	83.95	84.30	-2	135	-1.48%
2022/06/09	3	83.97	2	83.50	84.10	1	135	0.74%
2022/06/08	1	83.60	1	82.70	82.70	0	132	0.00%
2022/06/07	0	0.00	1	82.00	82.20	-1	132	-0.75%
2022/06/06	0	0.00	1	82.20	82.20	-1	133	-0.75%
2022/06/02	0	0.00	1	82.10	82.10	-1	135	-0.74%
2022/06/01	1	81.80	2	80.95	81.40	-1	138	-0.72%
2022/05/31	1	80.80	2	81.20	81.10	-1	139	-0.72%
2022/05/27	0	0.00	1	81.30	81.30	-1	140	-0.71%
2022/05/26	0	0.00	2	80.71	80.00	-2	149	-1.31%
2022/05/25	1.8	81.91	1.6	81.76	81.40	0.2	144	0.16%
2022/05/24	0	0.00	1.9	82.18	81.70	-1.9	141	-1.37%
2022/05/23	0	0.00	2.3	82.89	82.80	-2.3	141	-1.59%
2022/05/20	0	0.00	4	83.35	83.80	-4	144	-2.77%
2022/05/19	0	0.00	1	83.30	83.30	-1	146	-0.68%
2022/05/18	0	0.00	4	84.80	84.40	-4	146	-2.72%
2022/05/17	0	0.00	2	85.30	84.60	-2	150	-1.36%
2022/05/12	0	0.00	15.6	81.88	81.60	-15.6	150	-10.38%
2022/05/10	0	0.00	0	84.00	83.40	0	154	-0.02%
2022/05/09	0	0.00	0.2	84.70	84.80	-0.2	159	-0.13%
2022/05/06	0	0.00	0.5	85.08	85.30	-0.5	160	-0.30%
2022/05/05	0	0.00	1	84.80	85.40	-1	161	-0.62%
2022/05/03	0	0.00	1.1	84.24	84.60	-1.1	168	-0.66%
2022/04/29	0	0.00	1.3	84.75	84.60	-1.3	174	-0.76%
2022/04/28	1	84.20	2	83.95	84.10	-1	180	-0.55%
2022/04/27	2	84.10	1.3	84.18	84.00	0.7	186	0.39%
2022/04/26	1	87.30	2	87.15	86.80	-1	203	-0.49%
2022/04/25	0	0.00	0	89.55	87.30	0	204	0.00%
2022/04/21	0	0.00	1.1	89.14	88.80	-1.1	214	-0.53%
2022/04/20	0	0.00	2.8	92.47	92.20	-2.8	218	-1.28%
2022/04/19	0	0.00	1.3	91.63	91.50	-1.3	226	-0.56%
2022/04/18	0	0.00	1.4	91.29	90.90	-1.4	250	-0.55%
2022/04/15	0	0.00	0.5	91.53	90.20	-0.5	279	-0.17%
2022/04/14	15	91.99	1	91.52	91.50	14	353	3.96%
2022/04/13	6	92.70	1	93.30	92.00	5	364	1.37%
2022/04/12	2	89.35	2.9	89.79	90.40	-0.9	369	-0.25%
2022/04/11	2	90.80	2	91.36	89.90	0	391	0.00%
2022/04/08	0	0.00	1.4	92.13	91.90	-1.4	409	-0.33%
2022/04/07	0	0.00	2.1	92.57	92.50	-2.1	446	-0.47%
2022/04/06	0	0.00	3.4	92.32	92.10	-3.4	448	-0.76%
2022/04/01	1	91.40	0	92.01	91.60	1	457	0.21%
2022/03/31	0	0.00	3	91.47	91.30	-3	462	-0.65%
2022/03/30	1	91.40	0.4	91.94	91.20	0.6	473	0.13%
2022/03/29	0	0.00	0.2	91.99	90.90	-0.2	492	-0.04%
2022/03/28	1	89.90	0.8	90.67	90.90	0.2	520	0.04%
2022/03/25	0	0.00	0.6	91.93	91.20	-0.6	632	-0.09%
2022/03/24	0	0.00	0.1	92.20	91.90	-0.1	791	-0.01%
2022/03/23	1	91.60	2.4	91.93	91.60	-1.4	831	-0.17%
2022/03/22	0	0.00	0.3	92.49	91.80	-0.3	844	-0.04%
2022/03/21	1	91.40	0.2	91.55	91.60	0.8	905	0.09%
2022/03/18	1	90.10	1.6	91.97	90.10	-0.6	946	-0.06%
2022/03/17	0	0.00	0.1	91.29	90.30	-0.1	948	-0.01%
2022/03/16	1	88.70	1.2	88.62	88.70	-0.2	950	-0.03%
2022/03/15	2	88.60	1.8	89.63	88.80	0.2	949	0.02%
2022/03/14	1	90.60	0.7	91.82	90.80	0.3	946	0.03%
2022/03/11	0	0.00	0	93.00	92.00	0	946	0.00%
2022/03/10	0	0.00	0	92.80	92.30	0	946	0.00%
2022/03/09	2	90.65	1.6	91.30	91.20	0.4	945	0.05%
2022/03/08	2	90.50	2.1	91.69	90.30	-0.1	944	-0.02%
2022/03/07	1	90.10	1.3	91.56	91.70	-0.3	941	-0.04%
2022/03/04	0	0.00	1	95.30	95.80	-1	939	-0.11%
2022/03/03	0	0.00	0	95.80	95.50	0	938	0.00%
2022/03/02	0	0.00	0	97.00	95.80	0	938	0.00%
2022/03/01	2	95.80	7	95.11	96.00	-5	935	-0.53%
2022/02/25	0	0.00	15	93.40	92.80	-15	927	-1.62%
2022/02/24	0	94.60	5	94.70	91.80	-5	924	-0.54%
2022/02/23	0	94.60	8	94.99	95.00	-8	920	-0.87%
2022/02/22	0	0.00	0.2	94.75	94.30	-0.2	919	-0.02%
2022/02/18	0	0.00	1	94.20	94.00	-1	916	-0.11%
2022/02/17	0	0.00	16	94.43	93.60	-16	917	-1.74%
2022/02/14	0	0.00	0.1	94.10	94.00	-0.1	913	-0.01%
2022/02/09	1	94.30	0.5	95.30	94.50	0.5	915	0.06%
2022/02/08	0	0.00	0.2	92.81	92.10	-0.2	912	-0.03%
2022/02/07	0	0.00	0	90.07	91.10	0	912	0.00%
2022/01/26	2	89.45	2	90.18	90.00	0	910	0.00%
2022/01/25	1	90.90	0.4	90.87	90.00	0.6	909	0.06%
2022/01/24	14	90.59	5.2	91.20	90.80	8.8	909	0.97%
2022/01/21	5	93.78	3	93.85	93.00	2	904	0.23%
2022/01/20	0	0.00	1.2	93.72	94.00	-1.2	899	-0.13%
2022/01/19	2	95.90	2.6	96.58	93.30	-0.6	893	-0.07%
2022/01/18	9	93.94	1.7	94.19	93.60	7.3	875	0.83%
2022/01/17	0	92.30	0.5	93.17	93.20	-0.5	873	-0.06%
2022/01/14	47	91.91	5.8	91.47	91.50	41.2	871	4.72%
2022/01/13	21	94.47	3.5	94.77	94.00	17.5	862	2.03%
2022/01/12	20	94.05	3.6	94.76	94.20	16.4	856	1.91%
2022/01/11	20	94.53	5.7	94.58	94.10	14.3	845	1.70%
2022/01/10	23	99.69	33.4	99.74	98.30	-10.4	820	-1.27%
2022/01/07	38	101.58	8.3	100.95	100.50	29.8	790	3.76%
2022/01/06	16	98.71	1.2	99.15	97.50	14.8	715	2.07%
2022/01/05	16	97.81	1.7	97.96	97.00	14.3	702	2.04%
2022/01/04	14.4	99.76	32.4	99.37	98.60	-18	694	-2.60%
2022/01/03	7	99.33	5.8	100.79	99.00	1.2	672	0.18%
2021/12/30	8	99.38	14.1	98.90	98.50	-6	653	-0.92%
2021/12/29	4	96.08	0.4	96.45	95.70	3.6	616	0.58%
2021/12/28	3	95.60	2	96.36	95.60	1	614	0.16%
2021/12/27	6	97.30	3.2	97.84	97.10	2.8	606	0.46%
2021/12/24	6	98.38	1.5	98.27	97.00	4.5	602	0.75%
2021/12/23	27.5	97.92	10.5	99.55	97.60	17	592	2.87%
2021/12/22	5.2	100.44	3.2	100.96	99.20	2	573	0.35%
2021/12/21	36	101.23	51.3	105.34	101.00	-15.3	544	-2.80%
2021/12/20	298.1	109.76	295	108.26	110.00	3.1	433	0.71%	大買/大賣/
2021/12/17	35	101.40	45.1	100.11	100.00	-10.1	275	-3.67%
2021/12/16	4.1	98.52	32.5	97.89	97.00	-28.5	236	-12.01%
2021/12/15	11	100.59	26	100.45	98.20	-15	222	-6.75%
2021/12/14	8.2	97.98	1	98.03	98.10	7.1	163	4.37%
2021/12/13	0	93.54	0	94.40	94.00	0	122	0.02%
2021/12/10	0.1	95.00	0	0.00	95.00	0.1	119	0.06%
2021/12/07	0	0.00	0	93.30	93.20	0	124	0.00%
2021/12/06	0	0.00	0	93.70	92.50	0	125	0.00%
2021/12/01	0	0.00	1	94.60	94.70	-1	133	-0.75%
2021/11/30	0.1	92.30	1.6	93.16	95.00	-1.5	135	-1.11%
2021/11/29	0	0.00	0.1	91.62	91.50	-0.1	134	-0.08%
2021/11/26	0	0.00	0	92.80	91.40	0	134	0.00%
2021/11/25	0	0.00	0	91.97	92.00	0	136	-0.03%
2021/11/24	1	91.50	3.4	91.69	91.40	-2.4	138	-1.77%
2021/11/23	0	0.00	0	93.70	93.20	0	156	-0.01%
2021/11/22	0	0.00	0	93.90	93.20	0	164	0.00%
2021/11/16	0	95.20	1	95.10	95.50	-1	181	-0.55%
2021/11/15	0.2	95.00	0	0.00	95.50	0.2	183	0.08%
2021/11/10	0	0.00	0.5	96.23	96.70	-0.5	192	-0.24%
2021/11/09	0.7	96.12	1	95.10	96.80	-0.3	192	-0.15%
2021/11/08	2	95.10	0	0.00	95.40	2	193	1.03%
2021/11/05	2.4	94.88	1.8	94.90	95.30	0.6	197	0.31%
2021/11/04	0	0.00	0.6	93.30	93.40	-0.6	198	-0.31%
2021/11/03	0	0.00	4.3	93.42	93.40	-4.3	199	-2.14%
2021/11/02	1.1	92.03	0.7	92.31	91.90	0.4	199	0.22%
2021/11/01	0	0.00	0	91.48	92.30	0	199	-0.01%
2021/10/29	1	89.50	0.4	90.03	89.40	0.6	202	0.32%
2021/10/28	0	0.00	0.7	90.73	89.90	-0.7	203	-0.33%
2021/10/27	0.1	89.80	0	0.00	89.90	0.1	204	0.06%
2021/10/26	0	0.00	0.1	89.40	89.30	-0.1	206	-0.05%
2021/10/25	0	0.00	0.1	89.30	88.40	-0.1	208	-0.05%
2021/10/22	1	86.90	1	87.46	86.80	0	215	0.02%
2021/10/21	1	88.30	0.7	89.14	88.10	0.3	218	0.11%
2021/10/20	0	0.00	0.4	89.53	88.80	-0.4	220	-0.16%
2021/10/19	0	88.20	0.1	89.10	89.60	-0.1	223	-0.04%
2021/10/18	0	0.00	2	87.85	88.20	-2	226	-0.88%
2021/10/15	0	0.00	0	88.33	87.80	0	233	0.00%
2021/10/14	0	0.00	0	88.00	87.50	0	243	0.00%
2021/10/12	1	89.60	0.3	90.40	88.60	0.7	279	0.25%
2021/10/08	0.1	90.10	0	90.88	90.60	0.1	286	0.04%
2021/10/07	0	88.50	0.2	89.80	89.70	-0.2	297	-0.05%
2021/10/06	0	0.00	0.1	86.81	87.00	-0.1	307	-0.03%
2021/10/05	1	85.60	3.4	86.19	86.10	-2.4	312	-0.75%
2021/10/04	0	0.00	0.4	87.74	86.80	-0.4	319	-0.12%
2021/10/01	0.2	89.19	0	0.00	88.00	0.2	325	0.07%
2021/09/30	0	0.00	1	87.81	87.80	-1	329	-0.31%
2021/09/29	1	87.00	1	87.76	87.00	0	332	0.01%
2021/09/28	0	0.00	0	90.00	88.60	0	340	0.00%
2021/09/27	1	88.30	1.7	88.60	88.30	-0.7	349	-0.20%
2021/09/24	1	89.10	1.4	89.93	89.30	-0.4	373	-0.11%
2021/09/23	1	89.50	2.3	89.50	89.30	-1.3	384	-0.34%
2021/09/22	0	0.00	5	88.32	88.00	-5	394	-1.27%
2021/09/17	44.2	88.24	3.1	87.80	89.20	41.2	407	10.11%
2021/09/15	0	0.00	0.5	87.08	86.10	-0.5	449	-0.11%
2021/09/14	3	88.20	12	86.83	86.80	-9	565	-1.59%
2021/09/13	12	91.80	2.7	90.13	89.10	9.3	639	1.45%
2021/09/10	1	89.70	2.6	89.99	89.60	-1.6	685	-0.23%
2021/09/09	1	90.10	2.5	90.21	90.50	-1.5	707	-0.22%
2021/09/08	22	90.73	3.3	90.85	89.80	18.7	710	2.63%
2021/09/07	26	91.83	100.6	91.90	92.20	-74.6	710	-10.50%
2021/09/06	2	92.80	2	93.54	92.50	0	712	0.00%
2021/09/03	0	0.00	3.3	95.13	95.00	-3.3	719	-0.46%
2021/09/02	6	95.72	0.7	96.27	95.50	5.3	721	0.74%
2021/09/01	0	0.00	1.4	96.16	96.00	-1.4	726	-0.20%
2021/08/31	1	96.70	0.4	96.04	96.70	0.6	731	0.08%
2021/08/30	1	95.40	1.3	96.07	95.00	-0.3	739	-0.04%
2021/08/27	8.1	98.28	13.3	96.65	96.00	-5.3	742	-0.71%
2021/08/26	0	0.00	3.4	100.74	101.50	-3.4	729	-0.47%
2021/08/25	1	101.50	4.4	101.39	102.00	-3.4	732	-0.47%
2021/08/24	0	0.00	0	98.90	99.90	0	733	0.00%
2021/08/23	0	0.00	10	97.47	97.90	-10	730	-1.37%
2021/08/20	1	96.00	2.2	96.02	96.00	-1.2	734	-0.16%
2021/08/19	2	97.00	17.5	97.22	95.50	-15.5	743	-2.08%
2021/08/18	1	95.00	2.3	96.66	98.10	-1.3	759	-0.17%
2021/08/17	2	98.25	8.7	97.58	96.40	-6.7	768	-0.88%
2021/08/16	3	100.00	3.6	98.95	98.80	-0.6	799	-0.08%
2021/08/13	0	0.00	7.1	99.97	99.10	-7.1	829	-0.86%
2021/08/12	2.6	101.23	6	100.33	101.50	-3.4	864	-0.39%
2021/08/11	6	98.88	6.7	98.98	98.30	-0.7	906	-0.08%
2021/08/10	1	100.50	3.4	100.45	100.00	-2.4	961	-0.25%
2021/08/09	1	101.50	0	0.00	101.50	1	1,024	0.10%
2021/08/06	0	0.00	4	102.25	102.50	-4	1,030	-0.39%
2021/08/05	1	102.00	6.3	102.13	102.00	-5.3	1,039	-0.51%
2021/08/04	2	102.50	2.9	102.60	102.50	-0.9	1,051	-0.08%
2021/08/03	0	0.00	12	103.89	104.00	-12	1,067	-1.12%
2021/08/02	3	103.17	2	104.06	103.50	1	1,067	0.09%
2021/07/30	1	103.50	1.5	103.82	103.50	-0.5	1,070	-0.04%
2021/07/29	0	0.00	1	104.00	104.50	-1	1,080	-0.09%
2021/07/28	1	103.00	0.9	103.03	102.50	0.1	1,099	0.01%
2021/07/27	0.6	105.99	1	105.50	105.00	-0.4	1,124	-0.03%
2021/07/26	0	0.00	1	104.50	104.50	-1	1,145	-0.09%
2021/07/23	2	103.50	2	103.50	103.50	0	1,155	0.00%
2021/07/22	1	102.50	1	104.50	103.00	0	1,164	0.00%
2021/07/21	3	102.83	1.9	103.46	103.00	1.1	1,180	0.10%
2021/07/20	5	104.50	9.7	104.33	104.00	-4.7	1,181	-0.40%
2021/07/19	1	107.00	10.7	106.55	106.50	-9.7	1,177	-0.83%
2021/07/16	16	109.00	5.1	110.77	108.00	10.9	1,182	0.92%
2021/07/15	0.7	105.50	3	105.83	106.00	-2.3	1,155	-0.20%
2021/07/14	4	103.63	2.7	104.98	103.50	1.3	1,154	0.11%
2021/07/13	2	105.50	1	106.17	105.00	1	1,146	0.09%
2021/07/12	0	0.00	1	107.00	106.50	-1	1,141	-0.09%
2021/07/08	1.2	106.09	12.6	106.73	107.00	-11.3	1,143	-0.99%
2021/07/02	2	104.50	0	0.00	104.50	2	1,193	0.17%
2021/07/01	3	105.83	3	106.67	105.00	0	1,205	0.00%
2021/06/30	0	0.00	3.2	105.00	104.50	-3.2	1,198	-0.27%
2021/06/28	2	108.00	0	0.00	108.00	2	1,299	0.15%
2021/06/25	0	0.00	3	112.00	109.00	-3	1,326	-0.23%
2021/06/24	1	112.00	8	113.13	112.50	-7	1,320	-0.53%
2021/06/23	86	116.66	82	117.62	110.00	4	1,338	0.30%
2021/06/22	18	112.83	8	114.38	117.00	10	1,247	0.80%
2021/06/21	8	108.81	11	108.95	106.50	-3	1,197	-0.25%
2021/06/18	72	107.85	5	106.20	108.00	67	1,177	5.69%
2021/06/17	0	0.00	2	101.25	101.00	-2	1,222	-0.16%
2021/06/16	1	102.00	0	0.00	101.50	1	1,315	0.08%
2021/06/15	1	101.50	0	0.00	100.50	1	1,357	0.07%
2021/06/11	3	101.00	2	101.00	101.50	1	1,410	0.07%
2021/06/10	2	102.50	0	0.00	102.50	2	1,409	0.14%
2021/06/09	0	0.00	1	103.50	102.50	-1	1,416	-0.07%
2021/06/07	2	103.25	1	102.50	105.00	1	1,424	0.07%
2021/06/04	1	105.00	1	104.00	103.00	0	1,416	0.00%
2021/06/02	1	104.00	0	0.00	104.50	1	1,410	0.07%
2021/06/01	1	107.50	3	106.00	107.50	-2	1,404	-0.14%
2021/05/27	2	107.25	2	108.00	106.50	0	1,401	0.00%
2021/05/26	7	109.64	0	0.00	107.50	7	1,392	0.50%
2021/05/25	4	110.75	4	111.50	112.00	0	1,380	0.00%
2021/05/24	15	113.40	18	114.03	110.00	-3	1,374	-0.22%
2021/05/21	16	110.66	13	109.27	112.50	3	1,347	0.22%
2021/05/20	5	110.40	5	109.50	108.50	0	1,321	0.00%
2021/05/19	20	110.83	24	110.10	107.00	-4	1,289	-0.31%
2021/05/18	23	108.11	64	106.13	115.00	-41	1,248	-3.28%
2021/05/17	53	108.75	14	105.92	110.00	39	1,197	3.26%
2021/05/14	2	100.75	0	0.00	100.00	2	1,133	0.18%
2021/05/12	5	95.28	3	94.63	95.30	2	1,121	0.18%
2021/05/11	4	102.13	43	102.38	99.50	-39	1,110	-3.51%
2021/05/06	0	0.00	1	107.00	108.50	-1	1,109	-0.09%
2021/05/05	4	104.75	9	107.06	104.00	-5	1,108	-0.45%
2021/05/04	7	118.00	7	121.00	110.50	0	1,093	0.00%
2021/05/03	7	121.43	1	121.00	122.50	6	1,073	0.56%
2021/04/29	1	120.00	2	119.00	118.00	-1	1,060	-0.09%
2021/04/28	2	117.50	53	119.34	117.50	-51	1,059	-4.82%
2021/04/27	4	120.00	132	120.14	121.00	-128	1,070	-11.96%	大賣/鉅額交易
2021/04/26	0	0.00	35	117.36	117.50	-35	1,082	-3.23%
2021/04/22	2	114.75	1	114.00	114.00	1	1,144	0.09%
2021/04/21	0	0.00	1	115.50	114.50	-1	1,137	-0.09%
2021/04/16	24	115.50	0	0.00	116.00	24	1,160	2.07%
2021/04/15	3	115.00	17	115.76	116.50	-14	1,172	-1.19%
2021/04/14	3	113.50	0	0.00	115.00	3	1,181	0.25%
2021/04/13	3	113.83	0	0.00	113.00	3	1,194	0.25%
2021/04/12	173	116.33	0	0.00	113.50	173	1,191	14.53%	大買/鉅額交易
2021/04/09	32	120.88	1	120.00	121.00	31	1,168	2.65%
2021/04/07	4	118.50	6	119.08	118.50	-2	1,244	-0.16%
2021/04/06	0.9	117.50	10	118.75	119.00	-9.1	1,244	-0.74%
2021/04/01	6	117.00	16	116.56	116.50	-10	1,237	-0.81%
2021/03/31	36	121.29	32	122.41	119.00	4	1,201	0.33%
2021/03/30	11	128.14	11	128.05	131.50	0	1,115	0.00%
2021/03/29	0	0.00	1	127.00	125.50	-1	1,076	-0.09%
2021/03/26	13	125.58	11	125.50	126.50	2	1,062	0.19%
2021/03/25	11.1	124.54	2	125.50	123.00	9.1	1,027	0.88%
2021/03/24	47	123.39	46	121.50	124.50	1	1,009	0.10%
2021/03/23	6	121.42	5	121.40	121.00	1	983	0.10%
2021/03/22	20	123.63	40	121.39	120.00	-20	961	-2.08%
2021/03/19	35	116.19	27	114.80	119.00	8	895	0.89%
2021/03/18	25	109.76	22	110.30	110.00	3	799	0.38%
2021/03/17	15	109.63	37	109.27	111.50	-22	756	-2.91%
2021/03/15	5	104.40	6	104.08	104.00	-1	696	-0.14%
2021/03/12	5	102.00	7	102.36	103.00	-2	689	-0.29%
2021/03/11	1	98.60	1	98.40	98.30	0	678	0.00%
2021/03/02	3	95.70	0	0.00	94.40	3	685	0.44%
2021/02/24	3	97.70	2	97.95	96.10	1	694	0.14%
2021/02/23	2	98.70	0	0.00	98.70	2	709	0.28%
2021/02/22	1	97.00	0	0.00	97.40	1	712	0.14%
2021/02/19	1	98.00	0	0.00	97.50	1	707	0.14%
2021/02/18	2	98.30	11	99.36	99.00	-9	707	-1.27%
2021/02/17	26	100.48	3	97.23	99.00	23	705	3.26%
2021/02/02	2	103.50	2	104.00	103.00	0	705	0.00%
2021/02/01	3	101.33	4	102.13	103.00	-1	703	-0.14%
2021/01/29	5	100.40	4	100.00	99.00	1	695	0.14%
2021/01/22	1	105.50	1	106.50	104.00	0	655	0.00%
2021/01/21	18	102.00	1	103.00	102.00	17	645	2.64%
2021/01/19	0	0.00	7	109.86	108.00	-7	613	-1.14%
2021/01/18	8	109.31	2	110.00	110.00	6	585	1.03%
2021/01/15	1	104.50	1	105.00	104.50	0	524	0.00%
2021/01/12	4	103.00	5	104.50	103.00	-1	504	-0.20%
2021/01/11	1	105.00	0	0.00	105.00	1	495	0.20%
2021/01/08	0	0.00	1	102.50	102.00	-1	476	-0.21%
2021/01/05	0	0.00	2	104.50	104.00	-2	423	-0.47%
2021/01/04	18	106.25	18	106.08	106.50	0	416	0.00%
2020/12/31	0	0.00	2	106.00	106.00	-2	401	-0.50%
2020/12/30	30	106.50	20	105.98	105.50	10	379	2.63%
2020/12/29	0	0.00	1	98.20	99.80	-1	300	-0.33%
2020/12/18	0	0.00	0.8	93.32	94.50	-0.8	266	-0.29%
2020/12/17	0	92.20	0	0.00	92.60	0	259	0.00%
2020/12/09	1	93.30	0	0.00	93.30	1	249	0.40%
2020/12/07	0	0.00	1	92.30	92.90	-1	247	-0.40%
2020/12/02	0	0.00	32	91.56	92.50	-32	237	-13.46%
2020/11/30	0	0.00	1	90.20	90.20	-1	238	-0.42%
2020/11/26	0	0.00	1	91.40	92.00	-1	234	-0.43%
2020/11/25	0	0.00	5	89.92	89.70	-5	231	-2.16%
2020/11/24	2	90.90	2	90.85	90.80	0	230	0.00%
2020/11/23	2	93.40	1	92.80	92.80	1	227	0.44%
2020/11/20	2	93.85	6	92.43	92.90	-4	216	-1.85%
2020/11/19	0	0.00	1	89.50	89.50	-1	196	-0.51%
2020/11/18	0	0.00	1	87.40	87.20	-1	192	-0.52%
2020/11/17	0	0.00	1	86.60	86.50	-1	195	-0.51%
2020/11/16	1	88.00	1	87.80	87.90	0	206	0.00%
2020/11/13	0	0.00	7	88.93	88.00	-7	226	-3.09%
2020/11/12	4	87.98	6	88.07	88.80	-2	224	-0.89%
2020/11/11	0	0.00	1	83.70	83.70	-1	213	-0.47%
2020/11/10	1	82.80	1	83.00	83.00	0	215	0.00%
2020/11/09	0	0.00	4	84.40	83.60	-4	220	-1.82%
2020/11/06	0	0.00	1	84.20	84.20	-1	220	-0.45%
2020/11/03	0	0.00	2	82.50	83.20	-2	227	-0.88%
2020/10/30	0	0.00	1	82.00	81.20	-1	232	-0.43%
2020/10/29	1	80.40	0	0.00	80.30	1	235	0.42%
2020/10/27	1	81.90	0	0.00	81.70	1	242	0.41%
2020/10/23	1	83.10	0	0.00	83.10	1	245	0.41%
2020/10/22	0	0.00	1	83.50	83.50	-1	254	-0.39%
2020/10/21	2	85.30	1	85.10	85.10	1	277	0.36%
2020/10/20	0	0.00	1	85.20	85.20	-1	312	-0.32%
2020/10/19	0	0.00	1	87.20	87.20	-1	316	-0.32%
2020/10/16	1	87.00	1	86.60	86.60	0	320	0.00%
2020/10/15	0	0.00	1	87.90	87.90	-1	329	-0.30%
2020/10/14	0	0.00	1	88.40	88.60	-1	345	-0.29%
2020/10/13	0	0.00	1	87.40	88.00	-1	383	-0.26%
2020/10/12	0	0.00	1	88.40	88.40	-1	390	-0.26%
2020/10/08	0	0.00	1	88.40	87.50	-1	402	-0.25%
2020/10/07	1	87.00	0	0.00	87.20	1	421	0.24%
2020/09/25	0	0.00	4	82.30	82.60	-4	715	-0.56%
2020/09/24	1	86.30	24	85.31	84.60	-23	749	-3.07%
2020/09/11	2	88.65	0	0.00	88.40	2	987	0.20%
2020/09/10	0	89.60	0	0.00	89.30	0	987	0.00%
2020/09/07	1	90.30	0	0.00	90.00	1	1,031	0.10%
2020/09/04	4	90.98	0	0.00	91.60	4	1,067	0.37%
2020/08/21	0	0.00	1	94.70	94.60	-1	1,211	-0.08%
2020/08/20	5	91.42	4	91.25	91.20	1	1,228	0.08%
2020/08/18	0	0.00	1	106.50	107.00	-1	1,222	-0.08%
2020/08/07	0	0.00	2	107.50	107.50	-2	1,586	-0.13%
2020/08/06	0	0.00	1	107.00	107.00	-1	1,593	-0.06%
2020/08/04	0	0.00	1	106.00	107.50	-1	1,631	-0.06%
2020/07/28	1	101.50	1	101.00	99.80	0	1,649	0.00%
2020/07/27	42	100.20	8	99.51	99.90	34	1,648	2.06%
2020/07/24	3	103.67	47	105.22	102.50	-44	1,635	-2.69%
2020/07/23	13	112.42	0	0.00	112.00	13	1,605	0.81%
2020/07/21	1	112.00	1	113.00	112.00	0	1,608	0.00%
2020/07/20	2	112.50	2	118.00	112.50	0	1,601	0.00%
2020/07/17	2	114.75	1	114.50	114.50	1	1,587	0.06%
2020/07/15	0	0.00	0.1	111.50	111.50	-0.1	1,545	0.00%
2020/07/14	1	114.00	0	0.00	114.50	1	1,538	0.06%
2020/07/13	0.1	114.00	0	0.00	114.50	0.1	1,520	0.00%
2020/07/10	1	112.00	1	111.00	111.00	0	1,498	0.00%
2020/07/09	0	0.00	2	111.00	112.00	-2	1,484	-0.13%
2020/07/08	2	114.00	5	113.70	113.50	-3	1,470	-0.20%
2020/07/07	6	121.17	5	122.49	115.50	1	1,457	0.07%
2020/07/06	209	127.97	201	128.00	128.00	8	1,374	0.58%	大買/大賣/
2020/07/03	1	119.00	5	120.39	116.50	-4	1,255	-0.32%
2020/07/02	5	117.50	0	0.00	119.50	5	1,224	0.41%
2020/07/01	1	116.50	0	0.00	116.00	1	1,204	0.08%
2020/06/30	10	118.70	1	115.50	116.00	9	1,191	0.76%
2020/06/29	4	116.26	4	118.50	118.00	0	1,142	0.00%
2020/06/18	1	110.00	1	107.50	107.50	0	1,022	0.00%
2020/06/17	1	103.50	0	0.00	103.50	1	998	0.10%
2020/06/15	4	102.00	4	101.00	102.00	0	992	0.00%
2020/06/09	0	0.00	1	112.50	113.00	-1	907	-0.11%
2020/06/08	28	111.88	0	0.00	111.00	28	900	3.11%
2020/06/05	7	113.71	7.1	113.99	112.50	-0.1	888	-0.01%
2020/06/04	16	110.09	0.2	110.00	110.50	15.8	855	1.85%
2020/06/03	8	111.56	2	114.00	110.00	6	850	0.71%
2020/06/02	13	108.69	0	0.00	110.00	13	834	1.56%
2020/06/01	0	0.00	1	109.50	109.50	-1	828	-0.12%
2020/05/29	4	109.63	16	108.84	107.00	-12	811	-1.48%
2020/05/28	5	110.10	2	110.00	109.50	3	802	0.37%
2020/05/27	13	111.62	0	0.00	109.00	13	787	1.65%
2020/05/26	2	115.25	0	0.00	113.00	2	766	0.26%
2020/05/25	7	118.00	0	0.00	115.50	7	756	0.93%
2020/05/22	11	116.91	3	117.17	119.00	8	739	1.08%
2020/05/21	11	116.18	3	119.97	116.00	8	717	1.11%
2020/05/20	15	115.40	6	115.33	116.50	9	687	1.31%
2020/05/19	21	114.55	9	113.06	112.00	12	648	1.85%
2020/05/18	3	111.00	0	0.00	114.50	3	600	0.50%
2020/05/15	10	100.81	230	101.40	105.00	-220	554	-39.70%	大賣/鉅額交易
2020/05/14	794	104.99	551	105.36	99.20	243	492	49.35%	大買/大賣/鉅額交易
2020/05/12	4	95.70	4	96.13	95.60	0	389	0.00%
2020/05/11	1	91.50	6	92.65	93.90	-5	361	-1.38%
2020/05/07	2	87.85	1	87.10	89.10	1	340	0.29%
2020/05/05	0	0.00	4	84.23	85.10	-4	319	-1.25%
2020/04/28	0	0.00	1	82.80	82.80	-1	298	-0.33%
2020/04/27	0	82.00	1	82.80	82.20	-1	312	-0.31%
2020/04/24	0	0.00	2	81.35	82.30	-2	310	-0.64%
2020/04/23	0	0.00	1	80.00	80.80	-1	299	-0.33%
2020/04/22	0	0.00	52	79.74	80.90	-52	298	-17.39%
2020/04/13	1	81.10	2	81.65	79.50	-1	294	-0.34%
2020/04/10	1	80.00	8	79.06	80.00	-7	285	-2.45%
2020/04/09	3	77.30	0	0.00	76.50	3	277	1.08%
2020/04/08	5	75.90	0	0.00	75.90	5	281	1.78%
2020/04/07	0	0.00	6	77.02	76.00	-6	293	-2.04%
2020/04/06	16	75.41	10	73.78	75.40	6	293	2.04%
2020/03/31	1	75.00	1	74.10	73.60	0	289	0.00%
2020/03/26	0	0.00	1	71.80	71.80	-1	289	-0.34%
2020/03/24	0	0.00	3	66.47	67.00	-3	282	-1.06%
2020/03/20	0	0.00	7	63.71	65.00	-7	281	-2.49%
2020/03/19	0	0.00	3	60.93	59.50	-3	278	-1.08%
2020/03/18	0	0.00	6	65.57	65.40	-6	272	-2.20%
2020/03/02	0	0.00	2	77.90	78.50	-2	244	-0.82%
2020/02/27	3	80.50	0	0.00	79.70	3	244	1.23%
2020/02/26	6	81.92	0	0.00	81.70	6	243	2.47%
2020/02/25	3	82.20	0	0.00	81.80	3	242	1.24%
2020/02/20	2	83.10	0	0.00	82.90	2	236	0.85%
2020/02/19	5	83.92	0	0.00	84.10	5	234	2.14%
2020/02/18	5	82.66	0	0.00	82.00	5	224	2.23%
2020/02/05	2	77.00	0	0.00	77.00	2	196	1.02%
2020/01/31	2	81.60	3	82.80	81.10	-1	190	-0.52%
2020/01/30	1	82.40	1	82.40	82.00	0	186	0.00%
2020/01/15	3	82.37	13	82.35	82.50	-10	166	-6.01%
2020/01/14	1	82.40	0	0.00	82.10	1	164	0.61%
2020/01/13	3	82.40	9	81.98	82.50	-6	164	-3.64%
2020/01/08	0	0.00	1	80.50	80.50	-1	159	-0.63%
2020/01/06	1	80.50	0	0.00	80.70	1	161	0.62%
2020/01/03	5	80.90	0	0.00	80.50	5	161	3.10%
2019/12/30	2	81.60	1	80.30	82.60	1	138	0.72%
2019/12/27	0	0.00	1	80.20	79.90	-1	133	-0.75%
2019/12/12	0	0.00	1	79.00	79.20	-1	186	-0.54%
2019/12/10	1	79.30	0	0.00	79.30	1	193	0.52%
2019/12/02	1	79.10	0	0.00	79.10	1	230	0.43%
2019/11/29	3	79.03	0	0.00	79.10	3	248	1.21%
2019/11/28	1	78.00	0	0.00	78.00	1	267	0.37%
2019/11/27	4	78.38	1	78.00	78.00	3	266	1.12%
2019/11/14	0	0.00	5	74.76	74.60	-5	289	-1.72%
2019/11/13	2	75.60	0	0.00	75.20	2	289	0.69%
2019/11/08	0	0.00	9	77.77	77.60	-9	285	-3.16%
2019/10/21	1	77.40	0	0.00	77.10	1	273	0.37%
2019/10/18	1	78.50	0	0.00	78.10	1	271	0.37%
2019/10/04	2	82.80	0	0.00	82.20	2	265	0.75%
2019/10/03	6	82.55	0	0.00	82.60	6	265	2.26%
2019/10/02	7	82.77	0	0.00	82.90	7	263	2.66%
2019/10/01	6	81.97	0	0.00	81.00	6	258	2.32%
2019/09/26	8	82.88	0	0.00	82.20	8	250	3.19%
2019/09/25	28	83.08	1	82.40	82.20	27	247	10.89%
2019/09/24	18	83.04	0	0.00	83.10	18	240	7.49%
2019/09/20	2	80.55	0	0.00	80.00	2	211	0.94%
2019/09/18	6	80.55	6	81.03	80.50	0	207	0.00%
2019/09/17	1	77.50	0	0.00	79.00	1	195	0.51%
2019/09/12	3	80.47	2	80.70	79.20	1	188	0.53%
2019/09/10	4	78.68	0	0.00	78.70	4	176	2.27%
2019/09/09	5	78.34	0	0.00	78.00	5	173	2.89%
2019/09/06	3	79.13	0	0.00	77.90	3	170	1.75%
2019/09/05	4	79.28	1	78.80	78.00	3	161	1.85%
2019/09/04	4	79.05	0	0.00	80.00	4	155	2.57%
2019/09/03	4	79.40	0	0.00	78.00	4	146	2.73%
2019/09/02	1	74.80	0	0.00	78.90	1	125	0.80%
2019/08/30	2	73.35	1	72.90	73.00	1	103	0.96%
2019/08/29	6	73.33	1	72.80	72.80	5	101	4.91%
2019/08/28	5	73.26	0	0.00	73.40	5	99	5.01%
2019/08/27	11	73.84	10	74.00	74.00	1	90	1.10%
2019/08/23	1	74.60	0	0.00	73.50	1	84	1.18%
2019/08/22	114	73.97	2	73.90	74.10	112	82	135.05%	大買/鉅額交易
2019/08/21	0	0.00	2	75.30	74.90	-2	82	-2.42%
2019/08/15	1	70.90	0	0.00	71.00	1	72	1.37%
2019/08/14	1	71.50	1	71.70	71.20	0	72	0.00%
2019/08/12	0	0.00	8	70.41	71.00	-8	72	-11.05%
2019/08/07	6	69.43	4	68.90	69.40	2	73	2.73%
2019/08/06	6	68.50	4	67.80	68.70	2	74	2.68%
2019/08/05	2	70.00	0	0.00	69.10	2	74	2.70%
2019/08/02	4	70.35	0	0.00	70.30	4	73	5.44%
2019/07/31	0	0.00	8	71.36	72.30	-8	75	-10.59%
2019/07/30	0	0.00	14	71.61	71.40	-14	76	-18.34%
2019/07/29	0	0.00	1	72.00	72.30	-1	76	-1.30%
2019/07/15	0	0.00	3	73.47	73.30	-3	79	-3.79%
2019/07/12	20	73.36	0	0.00	73.00	20	78	25.37%
2019/07/09	1	73.30	2	73.30	73.30	-1	80	-1.25%
2019/06/27	1	72.60	1	73.00	72.60	0	89	0.00%
2019/06/21	24	72.00	0	0.00	72.40	24	98	24.33%
2019/06/19	3	71.60	0	0.00	71.70	3	101	2.96%
2019/06/17	1	72.00	4	72.50	71.90	-3	101	-2.96%
2019/06/13	1	71.50	6	71.40	71.40	-5	101	-4.94%
2019/06/11	1	71.00	1	71.20	70.90	0	101	0.00%
2019/06/06	5	69.66	3	70.00	70.00	2	103	1.93%
2019/06/05	6	70.27	0	0.00	69.90	6	103	5.78%
2019/06/04	4	69.90	1	69.80	69.70	3	105	2.85%
2019/05/31	2	71.35	0	0.00	70.80	2	104	1.92%
2019/05/21	0	0.00	2	70.30	71.00	-2	111	-1.80%
2019/05/17	3	71.87	0	0.00	70.60	3	117	2.54%
2019/05/16	3	72.73	0	0.00	71.70	3	118	2.54%
2019/05/15	2	72.70	0	0.00	73.30	2	118	1.68%
2019/05/14	0	0.00	2	72.00	71.50	-2	119	-1.67%
2019/05/10	4	74.65	5	74.38	74.10	-1	118	-0.84%
2019/05/09	2	74.75	2	75.40	74.50	0	119	0.00%
2019/05/08	2	76.70	0	0.00	76.90	2	118	1.69%
2019/05/07	0	0.00	2	75.60	75.80	-2	117	-1.70%
2019/05/06	6	74.82	0	0.00	74.90	6	117	5.09%
2019/04/23	0	0.00	1	76.00	75.90	-1	129	-0.77%
2019/04/17	0	0.00	2	78.00	78.50	-2	129	-1.55%
2019/04/15	1	76.90	0	0.00	76.90	1	129	0.77%
2019/04/03	0	0.00	3	75.07	77.00	-3	129	-2.32%
2019/03/29	1	74.20	2	73.90	74.00	-1	127	-0.78%
2019/03/28	2	74.00	0	0.00	73.80	2	128	1.56%
2019/03/27	4	73.98	0	0.00	74.60	4	129	3.10%
2019/03/26	1	73.30	0	0.00	73.20	1	124	0.80%
2019/03/20	0	0.00	1	72.20	71.90	-1	119	-0.84%
2019/03/14	0	0.00	5	73.00	73.00	-5	116	-4.28%
2019/03/13	0	0.00	7.3	72.54	72.70	-7.3	118	-6.14%
2019/03/12	0	0.00	2	72.70	72.10	-2	119	-1.67%
2019/03/08	2	71.60	0	0.00	71.50	2	123	1.63%
2019/03/07	0	0.00	1	73.00	71.50	-1	122	-0.82%
2019/02/25	0	0.00	1	72.10	72.00	-1	127	-0.78%
2019/02/22	1	72.20	1	72.30	72.10	0	127	0.00%
2019/02/21	0	0.00	3	72.30	72.30	-3	127	-2.35%
2019/02/19	0	0.00	3	73.00	73.10	-3	126	-2.37%
2019/02/14	0	0.00	1	70.60	70.20	-1	118	-0.84%
2019/02/13	0	0.00	4	69.83	69.90	-4	118	-3.39%
2019/02/12	0	0.00	8	69.18	69.30	-8	116	-6.87%
2019/02/11	0	0.00	1	69.00	68.90	-1	115	-0.86%
2019/01/28	0	0.00	20	68.90	69.00	-20	114	-17.43%
2019/01/25	10	69.00	0	0.00	68.80	10	114	8.70%
2019/01/22	3	69.50	4	68.98	69.70	-1	114	-0.87%
2019/01/14	0	0.00	4	67.13	67.40	-4	102	-3.91%
2019/01/11	3	66.40	1	66.10	66.40	2	101	1.98%
2019/01/08	0	0.00	0	65.60	65.20	0	101	0.00%
2019/01/04	0	0.00	1	65.00	65.00	-1	101	-0.98%
2019/01/03	0	0.00	3	66.07	65.80	-3	98	-3.03%
2018/12/22	1	67.00	1	66.20	66.10	0	97	0.00%
2018/12/20	0	0.00	2	65.60	65.40	-2	98	-2.02%
2018/12/19	2	67.80	0	0.00	67.10	2	95	2.09%
2018/12/07	0	0.00	3	69.90	69.70	-3	106	-2.83%
2018/11/30	1	72.00	0	0.00	72.00	1	100	1.00%
2018/11/28	0	0.00	56	74.65	72.80	-56	95	-58.54%
2018/11/26	0	0.00	5	68.82	68.80	-5	85	-5.85%
2018/11/23	2	69.00	0	0.00	68.80	2	86	2.32%
2018/11/22	6	68.92	0	0.00	68.80	6	88	6.82%
2018/11/21	0	0.00	24	69.78	69.40	-24	90	-26.63%
2018/11/20	3	69.63	4	69.50	70.90	-1	89	-1.11%
2018/11/19	3	70.87	10	71.10	70.20	-7	88	-7.87%
2018/11/16	2	67.90	0	0.00	67.10	2	88	2.27%
2018/11/14	6	68.20	0	0.00	67.50	6	89	6.69%
2018/11/13	2	68.00	1	67.90	67.60	1	90	1.10%
2018/11/12	6	68.27	2	68.05	68.80	4	92	4.31%
2018/11/09	2	68.00	0	0.00	67.80	2	93	2.13%
2018/11/08	0	0.00	2	68.40	68.90	-2	95	-2.10%
2018/11/07	0	0.00	2	68.05	68.30	-2	102	-1.95%
2018/11/06	4	67.95	2	67.20	68.00	2	104	1.92%
2018/11/05	2	68.10	4	68.28	68.00	-2	105	-1.90%
2018/11/02	2	68.00	5	67.06	68.00	-3	106	-2.82%
2018/11/01	0	0.00	14	66.86	67.00	-14	106	-13.19%
2018/10/30	15	65.47	0	0.00	64.60	15	106	14.04%
2018/10/29	0	0.00	3	66.43	66.00	-3	107	-2.79%
2018/10/26	9	66.44	2	66.65	66.30	7	109	6.41%
2018/10/24	4	69.05	0	0.00	69.00	4	110	3.63%
2018/10/23	4	70.00	0	0.00	68.80	4	110	3.63%
2018/10/19	4	69.60	0	0.00	70.00	4	111	3.59%
2018/10/18	2	70.00	9	70.11	70.10	-7	111	-6.29%
2018/10/17	0	0.00	1	70.70	70.20	-1	112	-0.89%
2018/10/15	0	0.00	1	68.80	68.90	-1	116	-0.86%
2018/10/12	0	0.00	9	67.52	68.40	-9	125	-7.16%
2018/10/11	1	66.20	2	67.30	66.10	-1	132	-0.75%
2018/10/09	1	72.40	0	0.00	72.40	1	129	0.77%
2018/10/05	2	71.40	0	0.00	71.10	2	134	1.48%
2018/10/03	2	72.55	0	0.00	72.40	2	139	1.44%
2018/10/02	0	0.00	0	73.70	72.90	0	150	0.00%
2018/10/01	4	73.40	0	0.00	73.50	4	155	2.58%
2018/09/28	2	72.80	3	73.13	72.70	-1	160	-0.62%
2018/09/26	1	71.70	0	0.00	71.60	1	167	0.60%
2018/09/25	0	0.00	4	71.48	71.10	-4	170	-2.34%
2018/09/20	1	71.40	0	0.00	71.30	1	174	0.57%
2018/09/19	13	71.65	2	71.50	71.20	11	176	6.23%
2018/09/18	2	73.10	0	0.00	71.80	2	181	1.10%
2018/09/17	0	0.00	6	75.47	73.80	-6	184	-3.25%
2018/09/14	10	72.00	1	71.90	72.00	9	185	4.86%
2018/09/11	1	68.70	0	0.00	69.50	1	207	0.48%
2018/09/10	4	68.70	5	69.20	68.70	-1	217	-0.46%
2018/09/03	0	0.00	5	72.40	72.50	-5	326	-1.53%
2018/08/31	0	0.00	10	73.20	72.40	-10	351	-2.84%
2018/08/28	2	75.00	0	0.00	75.00	2	378	0.53%
2018/08/27	0	0.00	0	74.40	74.40	0	398	-0.01%
2018/08/22	0	0.00	1	74.10	74.70	-1	426	-0.23%
2018/08/21	0	0.00	2	73.70	74.00	-2	439	-0.46%
2018/08/20	0	0.00	42	72.81	72.50	-42	460	-9.11%
2018/08/17	0	0.00	3	73.83	74.00	-3	496	-0.60%
2018/08/14	0	0.00	6	75.25	74.30	-6	583	-1.03%
2018/08/13	0	0.00	3	78.20	78.00	-3	617	-0.49%
2018/08/10	0	0.00	3	79.67	80.00	-3	703	-0.43%
2018/08/09	0	0.00	1	79.90	79.20	-1	805	-0.12%
2018/08/02	1	79.00	8	79.44	79.90	-7	882	-0.79%
2018/07/31	0	0.00	21	78.54	79.90	-21	894	-2.35%
2018/07/30	0	0.00	7	80.26	80.10	-7	898	-0.78%
2018/07/26	0	0.00	14	80.77	81.00	-14	913	-1.53%
2018/07/25	0	0.00	1	81.70	82.00	-1	920	-0.11%
2018/07/24	0	0.00	6	81.70	82.10	-6	945	-0.63%
2018/07/23	0	0.00	8	82.73	82.20	-8	959	-0.83%
2018/07/20	0	0.00	2	84.80	84.60	-2	967	-0.21%
2018/07/19	0	0.00	28	86.56	85.00	-28	970	-2.89%
2018/07/18	76	86.94	1	85.50	87.50	75	970	7.73%
2018/07/10	9	85.09	0	0.00	83.00	9	1,023	0.88%
2018/07/09	0	0.00	5	82.00	82.10	-5	1,030	-0.49%
2018/07/04	20	80.46	0	0.00	79.50	20	1,104	1.81%
2018/06/26	1	75.30	7	75.40	75.80	-6	1,369	-0.44%
2018/06/22	0	0.00	4	73.08	74.50	-4	1,427	-0.28%
2018/06/21	0	0.00	25	74.53	74.90	-25	1,423	-1.76%
2018/06/20	0	0.00	20	74.04	73.80	-20	1,418	-1.41%
2018/06/19	0	0.00	17	76.86	76.20	-17	1,405	-1.21%
2018/06/15	0	0.00	24	78.68	78.80	-24	1,395	-1.72%
2018/06/14	6	91.77	46	83.05	82.20	-40	1,370	-2.92%
2018/06/13	49	91.60	4	89.53	91.00	45	1,324	3.40%
2018/06/11	0	0.00	8	87.80	88.20	-8	1,296	-0.62%
2018/06/08	13	91.58	7	88.94	88.70	6	1,288	0.47%
2018/06/07	6	87.90	0	0.00	88.20	6	1,263	0.47%
2018/06/06	6	87.10	1	86.80	89.00	5	1,259	0.40%
2018/06/05	0	0.00	19	87.78	86.10	-19	1,249	-1.52%
2018/06/04	11	90.10	5	89.92	89.00	6	1,239	0.48%
2018/06/01	0	0.00	6	87.17	87.90	-6	1,218	-0.49%
2018/05/31	2	89.30	1	88.40	86.70	1	1,213	0.08%
2018/05/30	0	0.00	3	85.73	87.70	-3	1,200	-0.25%
2018/05/29	0	0.00	37	87.29	86.30	-37	1,190	-3.11%
2018/05/28	17	89.24	51	88.55	89.40	-34	1,179	-2.88%
2018/05/25	123	87.34	0	0.00	86.60	123	1,158	10.62%	大買/鉅額交易
2018/05/24	49	85.74	0	0.00	84.50	49	1,123	4.36%
2018/05/23	51	86.52	49	86.28	84.10	2	1,094	0.18%
2018/05/22	21	90.63	104	89.53	88.20	-83	1,066	-7.78%	大賣/
2018/05/21	19	93.81	58	90.99	89.50	-39	1,038	-3.75%
2018/05/18	46	96.02	148	98.23	93.90	-102	1,002	-10.17%	大賣/鉅額交易
2018/05/17	234	97.62	11	95.03	98.00	223	920	24.24%	大買/鉅額交易
2018/05/16	5	89.42	65	89.80	91.00	-60	819	-7.32%
2018/05/15	58	89.35	4	89.75	91.00	54	805	6.71%
2018/05/14	18	89.42	1	87.60	88.20	17	802	2.12%
2018/05/11	0	0.00	29	87.24	87.60	-29	790	-3.67%
2018/05/10	51	88.73	0	0.00	88.30	51	782	6.52%
2018/05/07	0	0.00	29	85.69	85.10	-29	760	-3.81%
2018/05/04	7	86.30	0	0.00	86.90	7	767	0.91%
2018/04/30	0	0.00	26	87.12	87.60	-26	766	-3.39%
2018/04/27	29	85.02	1	86.30	85.40	28	760	3.68%
2018/04/26	5	82.70	0	0.00	83.30	5	756	0.66%
2018/04/25	1	80.10	1	81.40	80.10	0	775	0.00%
2018/04/24	1	78.00	0	0.00	81.00	1	773	0.13%
2018/04/23	0	0.00	4	81.63	81.30	-4	768	-0.52%
2018/04/20	1	84.00	1	83.90	84.20	0	791	0.00%
2018/04/19	1	82.60	1	84.10	82.70	0	791	0.00%
2018/04/18	0	0.00	6.1	80.22	80.50	-6.1	779	-0.78%
2018/04/17	5	81.92	3	82.03	79.90	2	773	0.26%
2018/04/16	0	0.00	34	85.04	84.50	-34	759	-4.48%
2018/04/13	1	86.00	11	86.52	85.00	-10	758	-1.32%
2018/04/12	0	0.00	1	91.00	89.20	-1	748	-0.13%
2018/04/11	5	88.40	1	94.10	94.10	4	733	0.55%
2018/04/09	8	89.03	156	88.62	85.40	-148	699	-21.14%	大賣/鉅額交易
2018/04/03	167	89.28	2	86.70	89.90	165	648	25.46%	大買/鉅額交易
2018/04/02	0	0.00	12	80.07	81.80	-12	569	-2.11%
2018/03/31	22	79.25	5	78.62	79.80	17	537	3.16%
2018/03/30	0	0.00	1	77.20	75.80	-1	487	-0.21%
2018/03/29	39	76.96	0	0.00	75.90	39	468	8.33%
2018/03/28	243	74.76	235	75.25	75.30	8	418	1.91%	大買/大賣/
2018/03/19	2	68.40	8	67.61	67.80	-6	354	-1.69%
2018/03/16	7	67.80	1	67.60	67.90	6	357	1.68%
2018/02/12	0	0.00	17	64.90	64.50	-17	391	-4.35%
2018/02/09	0	0.00	1	63.10	65.50	-1	395	-0.25%
2018/02/06	0	0.00	6	68.05	66.60	-6	446	-1.34%
2018/02/05	0	0.00	12	69.09	72.50	-12	474	-2.53%
2018/02/01	0	0.00	1	71.60	72.10	-1	509	-0.19%
2018/01/31	0	0.00	2	71.50	72.60	-2	508	-0.39%
2018/01/30	0	0.00	28	72.99	72.10	-28	505	-5.54%
2018/01/25	0	0.00	1	74.90	74.70	-1	488	-0.20%
2018/01/24	2	75.50	0	0.00	75.50	2	481	0.42%
2018/01/23	0	0.00	6	74.47	74.80	-6	475	-1.26%
2018/01/22	5	76.30	0	0.00	76.30	5	469	1.07%
2018/01/19	6	77.00	36	75.62	77.00	-30	453	-6.62%
2018/01/18	50	76.94	26	75.70	76.00	24	443	5.41%
2018/01/17	44	74.07	0	0.00	74.10	44	416	10.56%
2018/01/16	0	0.00	5	73.76	74.00	-5	414	-1.21%
2018/01/15	4	76.30	7	75.69	75.00	-3	412	-0.73%
2018/01/11	0	0.00	5	72.68	72.40	-5	374	-1.34%
2018/01/10	0	0.00	31	72.83	73.30	-31	374	-8.28%
2018/01/09	22	73.70	0	0.00	73.60	22	373	5.90%
2018/01/08	15	74.87	7	73.99	74.80	8	368	2.17%
2018/01/05	0	0.00	1	73.50	74.50	-1	357	-0.28%
2018/01/04	1	73.60	2	73.10	74.00	-1	353	-0.28%
2018/01/03	0	0.00	24	73.61	73.50	-24	348	-6.88%
2018/01/02	60	73.74	0	0.00	74.90	60	337	17.76%