直得 (1597)-永豐金券商分點個股進出

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

直得

(1597)

可現股當沖

股價
66.6
漲跌
▼0.7
漲幅
-1.04%
成交量
597張
產業
上市電機機械類股
272人加入追蹤

立即追蹤
本地時間:14:30

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

直得 (1597)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/18	2.3	67.08	3	67.00	66.60	-0.7	510	-0.14%
2024/04/17	2	68.10	2	68.00	67.30	0	501	0.00%
2024/04/16	1	69.60	1.2	67.96	67.80	-0.2	493	-0.05%
2024/04/15	0	0.00	15.5	70.54	70.90	-15.5	484	-3.20%
2024/04/11	2.2	74.58	0	0.00	73.00	2.2	467	0.47%
2024/04/10	5.6	75.35	1.5	75.43	75.60	4.1	453	0.90%
2024/04/09	1.1	72.41	1	73.70	73.80	0.1	430	0.03%
2024/04/08	10	73.88	0.1	71.70	71.70	9.9	419	2.36%
2024/04/03	1	72.20	1	72.50	73.20	0	408	0.00%
2024/04/01	1	73.60	4	73.08	72.00	-3	392	-0.76%
2024/03/29	1	73.80	0	0.00	72.80	1	384	0.26%
2024/03/28	4	74.70	13	75.42	74.00	-9	375	-2.40%
2024/03/27	9.1	77.50	11.3	77.94	76.00	-2.2	347	-0.62%
2024/03/26	6.4	80.25	11.3	78.88	75.40	-4.9	294	-1.66%
2024/03/25	31.4	80.77	28	81.10	79.90	3.4	232	1.46%
2024/03/22	1.1	74.40	0.1	74.39	75.00	0.9	162	0.55%
2024/03/21	3.1	74.46	2	73.80	74.10	1.1	150	0.73%
2024/03/20	12.3	71.84	14	73.24	72.20	-1.7	130	-1.31%
2024/03/19	1.5	71.00	1	70.00	69.60	0.5	100	0.50%
2024/03/15	0.2	67.50	1	68.10	67.80	-0.8	90	-0.89%
2024/03/11	0	0.00	2	65.80	66.00	-2	76	-2.62%
2024/03/08	17	65.56	0	0.00	64.40	17	73	23.14%
2024/03/07	0	0.00	1	63.70	63.30	-1	69	-1.44%
2024/03/06	1	64.20	1	63.70	63.70	0	68	0.00%
2024/03/05	0	0.00	1	64.50	64.50	-1	67	-1.49%
2024/03/04	1	65.10	15	64.68	65.10	-14	65	-21.35%
2024/03/01	1	66.30	2	66.55	65.80	-1	66	-1.50%
2024/02/29	16	67.54	2	67.00	66.50	14	66	21.21%
2024/02/22	1	65.70	1	66.00	65.70	0	67	0.00%
2024/02/19	0	0.00	1	63.90	65.20	-1	62	-1.61%
2024/02/16	1	64.00	1	63.90	63.80	0	60	0.00%
2024/02/15	1	62.60	1	62.60	62.60	0	58	0.00%
2024/02/02	0	0.00	5	63.28	63.40	-5	59	-8.45%
2024/01/31	2	63.00	0	0.00	63.50	2	58	3.40%
2024/01/30	0	0.00	4	63.98	63.30	-4	58	-6.86%
2024/01/29	3	63.07	1	63.80	64.10	2	57	3.45%
2024/01/26	1	63.70	1	64.10	64.10	0	56	0.00%
2024/01/25	6	63.93	1	63.70	63.70	5	55	8.96%
2024/01/24	0	0.00	1	63.30	63.30	-1	55	-1.81%
2024/01/22	2	62.85	1	63.00	62.60	1	54	1.84%
2024/01/19	4	63.00	1	62.90	63.00	3	53	5.59%
2024/01/18	1	62.60	0	0.00	62.30	1	53	1.89%
2024/01/17	0	0.00	2	62.75	62.70	-2	52	-3.78%
2024/01/16	3	62.73	1	63.20	62.50	2	52	3.83%
2024/01/10	0	0.00	1	63.30	62.30	-1	52	-1.90%
2024/01/08	1	64.30	1	64.50	64.00	0	52	0.00%
2024/01/03	1	62.90	0	0.00	62.90	1	52	1.91%
2024/01/02	1	63.10	1	63.70	63.20	0	52	0.00%
2023/12/29	4	63.60	0	0.00	63.90	4	51	7.70%
2023/12/26	1	64.10	1	64.20	64.30	0	51	0.00%
2023/12/25	0	0.00	4	63.60	63.30	-4	51	-7.80%
2023/12/21	4	63.70	0	0.00	63.70	4	49	8.01%
2023/12/20	1	64.60	1	64.60	64.90	0	49	0.00%
2023/12/15	0	0.00	1	64.40	64.70	-1	49	-2.03%
2023/12/14	1	63.60	1	63.70	63.70	0	48	0.00%
2023/12/12	2	63.90	5	63.18	63.00	-3	48	-6.15%
2023/12/11	0	0.00	2	64.90	64.90	-2	48	-4.15%
2023/12/08	2	66.50	0	0.00	66.80	2	47	4.23%
2023/12/06	0	0.00	1	67.00	67.20	-1	46	-2.15%
2023/12/01	0	0.00	7	66.70	67.00	-7	46	-15.09%
2023/11/30	0	0.00	1	66.70	66.70	-1	45	-2.19%
2023/11/28	9	66.26	1	67.30	66.60	8	47	16.87%
2023/11/24	0	0.00	1	67.00	67.00	-1	45	-2.18%
2023/11/22	2	63.90	2	65.65	66.90	0	42	0.00%
2023/11/17	0	0.00	1	62.50	62.50	-1	39	-2.51%
2023/11/14	1	61.50	0	0.00	62.10	1	39	2.55%
2023/11/13	4	61.30	0	0.00	61.70	4	39	10.21%
2023/11/06	0	0.00	2	63.30	63.30	-2	40	-5.00%
2023/11/02	0	0.00	1	62.10	62.10	-1	41	-2.42%
2023/11/01	3	62.00	2	62.45	62.20	1	41	2.44%
2023/10/24	0	0.00	1	63.20	62.80	-1	43	-2.33%
2023/10/23	2	63.10	1	64.00	63.40	1	43	2.31%
2023/10/20	0	0.00	1	63.40	64.10	-1	44	-2.23%
2023/10/19	1	63.20	0	0.00	63.90	1	45	2.18%
2023/10/18	1	63.00	1	63.60	64.00	0	46	0.00%
2023/10/06	0.1	64.20	0	0.00	64.10	0.1	51	0.14%
2023/10/05	0	0.00	1	64.40	64.10	-1	53	-1.88%
2023/09/28	1	64.10	0	0.00	64.20	1	60	1.66%
2023/09/26	0	0.00	1	64.00	64.60	-1	62	-1.61%
2023/09/22	0	0.00	1	65.00	64.60	-1	63	-1.59%
2023/09/21	0	0.00	4	64.35	64.50	-4	64	-6.23%
2023/09/20	0	0.00	1	64.70	64.70	-1	64	-1.56%
2023/09/15	2	66.80	0	0.00	66.10	2	67	2.95%
2023/09/13	0	0.00	2	64.75	64.80	-2	68	-2.93%
2023/09/04	2	65.05	0	0.00	64.60	2	72	2.75%
2023/09/01	0	0.00	1	65.20	65.60	-1	72	-1.38%
2023/08/28	0.1	63.80	1	63.80	63.80	-1	71	-1.33%
2023/08/25	2	63.80	1	64.00	63.80	1	70	1.46%
2023/08/24	1	64.60	0	0.00	63.70	1	70	1.41%
2023/08/23	0	0.00	1	64.50	64.50	-1	69	-1.44%
2023/08/22	0	0.00	0.2	64.50	65.00	-0.2	70	-0.31%
2023/08/21	1	65.30	0	0.00	65.30	1	70	1.41%
2023/08/18	0	0.00	1	66.30	66.80	-1	70	-1.42%
2023/08/16	1	66.00	6.4	66.36	66.80	-5.4	69	-7.79%
2023/08/07	0	0.00	1	67.40	67.80	-1	71	-1.40%
2023/07/31	1	69.40	0	0.00	68.40	1	71	1.40%
2023/07/27	0	0.00	1	67.90	68.90	-1	71	-1.41%
2023/07/24	0	0.00	1	68.40	67.80	-1	69	-1.44%
2023/07/21	1	68.70	0	0.00	68.70	1	69	1.45%
2023/07/18	0	0.00	1	70.00	70.00	-1	72	-1.38%
2023/07/14	1	70.30	1	70.00	70.00	0	74	0.00%
2023/07/13	0	0.00	1	70.00	70.00	-1	74	-1.34%
2023/07/12	1	69.90	0	0.00	69.80	1	79	1.27%
2023/07/11	0	0.00	1	71.10	69.90	-1	79	-1.25%
2023/07/06	4	71.60	1	71.60	72.00	3	77	3.86%
2023/07/03	2	73.50	1	73.40	73.40	1	78	1.28%
2023/06/30	1	73.90	1	74.10	73.90	0	78	0.00%
2023/06/29	1	74.20	0	0.00	74.30	1	79	1.25%
2023/06/20	1	74.90	1	75.20	75.00	0	80	0.00%
2023/06/19	1	74.50	1	74.50	74.70	0	80	0.00%
2023/06/13	2.5	73.54	1	73.70	73.20	1.5	78	1.92%
2023/06/12	0	0.00	1	73.40	73.40	-1	80	-1.24%
2023/06/09	1	73.90	0	0.00	73.60	1	81	1.23%
2023/06/07	2	74.10	2	74.30	74.30	0	90	0.00%
2023/06/02	0	0.00	1	74.40	73.90	-1	151	-0.66%
2023/05/22	1	75.10	0	0.00	75.10	1	165	0.61%
2023/05/19	1	75.00	0	0.00	75.00	1	165	0.61%
2023/05/18	3	75.20	0	0.00	75.10	3	164	1.82%
2023/05/17	3	74.43	1	75.00	74.80	2	164	1.21%
2023/05/16	2	74.05	0	0.00	73.90	2	164	1.21%
2023/05/15	2	73.00	2	73.50	73.90	0	164	0.00%
2023/05/10	1	74.80	0	0.00	75.00	1	170	0.59%
2023/05/09	2	75.15	0.1	74.90	74.80	1.9	169	1.11%
2023/05/05	1	77.10	0	0.00	76.20	1	170	0.59%
2023/05/03	2	76.50	0	0.00	76.70	2	172	1.16%
2023/05/02	0	0.00	1	77.40	77.80	-1	173	-0.58%
2023/04/28	1	76.00	2	76.35	76.30	-1	174	-0.57%
2023/04/27	1	74.80	0	0.00	75.20	1	174	0.57%
2023/04/26	2	74.80	1	74.80	74.80	1	174	0.57%
2023/04/25	1	75.30	14	75.09	74.70	-13	173	-7.48%
2023/04/21	4	75.55	6	75.90	76.30	-2	170	-1.17%
2023/04/20	1	77.70	2	77.50	77.20	-1	167	-0.60%
2023/04/19	4	78.93	0	0.00	78.80	4	166	2.40%
2023/04/17	1	80.50	1	80.60	80.50	0	163	0.00%
2023/04/14	3	79.00	1	79.10	78.00	2	157	1.27%
2023/04/11	0	0.00	1	80.00	80.00	-1	154	-0.65%
2023/03/30	1	77.70	2	77.70	77.80	-1	148	-0.67%
2023/03/29	4	76.68	0	0.00	76.50	4	146	2.73%
2023/03/23	1	77.20	5	78.50	78.60	-4	143	-2.78%
2023/03/22	1	78.00	3	77.57	77.30	-2	141	-1.41%
2023/03/21	10	76.90	0	0.00	77.00	10	140	7.12%
2023/03/20	2	76.30	0	0.00	76.90	2	139	1.43%
2023/03/17	0	0.00	1	76.80	77.20	-1	138	-0.72%
2023/03/16	2	77.25	1	76.90	76.50	1	137	0.73%
2023/03/15	1	77.20	0	0.00	76.60	1	137	0.73%
2023/03/13	2	76.90	0	0.00	78.90	2	136	1.47%
2023/03/09	2	85.70	4	82.63	83.00	-2	128	-1.55%
2023/03/08	16	83.86	15	85.46	85.50	1	116	0.85%
2023/03/07	3	81.87	5	80.48	80.40	-2	93	-2.14%
2023/03/06	1	78.10	1	78.20	78.20	0	76	0.00%
2023/03/02	1	77.60	1	77.60	77.30	0	75	0.00%
2023/02/24	0	0.00	0	77.20	77.70	0	76	0.00%
2023/02/21	0	0.00	2.1	76.57	77.60	-2.1	74	-2.74%
2023/02/15	1	74.00	0	0.00	73.60	1	70	1.42%
2023/02/08	1	76.30	0	0.00	76.30	1	72	1.39%
2023/02/07	0	0.00	1	73.60	73.70	-1	68	-1.45%
2023/02/06	0	0.00	1	73.30	73.40	-1	70	-1.41%
2023/02/02	1	74.60	0	0.00	74.30	1	73	1.37%
2023/01/30	1	73.00	0	0.00	73.00	1	74	1.34%
2022/12/29	0.1	69.70	0	0.00	70.50	0.1	79	0.13%
2022/12/28	0	0.00	1	70.70	69.70	-1	81	-1.23%
2022/12/23	0	0.00	0.1	71.29	71.30	-0.1	86	-0.16%
2022/12/20	0	0.00	1	72.10	71.30	-1	88	-1.13%
2022/12/14	1	73.40	0	0.00	73.60	1	90	1.11%
2022/12/09	0	0.00	1	73.60	73.30	-1	89	-1.11%
2022/12/05	0	0.00	0.9	76.73	76.70	-0.9	88	-0.98%
2022/12/02	1.1	77.80	1	77.20	77.10	0.1	86	0.06%
2022/12/01	1	77.90	0	0.00	77.70	1	86	1.15%
2022/11/28	0	0.00	0.9	75.80	76.80	-0.9	78	-1.11%
2022/11/25	0	0.00	0.1	76.46	76.30	-0.1	76	-0.16%
2022/11/24	0	0.00	0.2	76.30	76.90	-0.2	76	-0.26%
2022/11/21	1	75.70	0	0.00	75.90	1	78	1.27%
2022/11/16	0	0.00	1	75.40	75.30	-1	80	-1.24%
2022/11/15	1	75.10	4.5	75.10	76.20	-3.5	80	-4.42%
2022/11/11	1	76.10	2	75.70	76.00	-1	81	-1.23%
2022/11/07	0	0.00	0.2	75.90	74.80	-0.2	78	-0.26%
2022/11/04	0.2	75.60	0.1	75.77	76.90	0.1	77	0.15%
2022/11/03	0	0.00	2	76.10	77.00	-2	76	-2.61%
2022/11/02	2	73.95	1	74.40	76.40	1	73	1.36%
2022/10/31	0	0.00	0.1	72.10	73.00	-0.1	69	-0.14%
2022/10/27	0	0.00	1.2	72.19	72.70	-1.2	68	-1.76%
2022/10/26	0.3	71.74	0	0.00	72.10	0.3	68	0.43%
2022/10/20	0	0.00	2	68.75	69.10	-2	65	-3.04%
2022/10/17	0	0.00	2	69.20	70.00	-2	65	-3.04%
2022/10/11	0	0.00	1	70.30	69.70	-1	65	-1.53%
2022/10/05	1	70.60	0	0.00	70.10	1	62	1.60%
2022/10/04	1	71.50	0	0.00	71.50	1	61	1.63%
2022/10/03	0.1	70.70	0	0.00	70.40	0.1	60	0.16%
2022/09/29	0.2	66.40	0	0.00	66.00	0.2	58	0.26%
2022/09/28	0	0.00	4	67.50	66.00	-4	59	-6.71%
2022/09/27	0.2	69.20	0	0.00	69.00	0.2	58	0.34%
2022/09/22	0	0.00	1	71.50	71.80	-1	60	-1.66%
2022/08/25	0	0.00	3	78.80	79.20	-3	80	-3.74%
2022/08/23	1	79.50	0.1	79.01	79.40	0.9	84	1.06%
2022/08/15	2	72.60	0	0.00	73.80	2	82	2.44%
2022/08/09	1	72.60	0	0.00	72.80	1	83	1.20%
2022/08/04	0	0.00	1	71.50	71.90	-1	87	-1.15%
2022/08/01	0	0.00	1	74.90	75.30	-1	86	-1.15%
2022/07/22	0	0.00	1	74.50	74.10	-1	90	-1.10%
2022/07/21	0	0.00	1	73.80	73.90	-1	92	-1.09%
2022/07/19	1	75.70	0	0.00	75.20	1	94	1.06%
2022/07/18	1	75.50	2	75.00	75.50	-1	95	-1.05%
2022/07/07	0	0.00	1	72.60	73.40	-1	107	-0.93%
2022/07/06	0	0.00	1	71.40	70.50	-1	108	-0.93%
2022/07/05	1	71.70	0	0.00	72.60	1	110	0.91%
2022/07/01	2	73.95	0	0.00	72.00	2	115	1.73%
2022/06/30	0.1	76.30	0	0.00	75.50	0.1	114	0.05%
2022/06/29	0	77.00	0	0.00	77.00	0	116	0.03%
2022/06/24	5	77.54	3	77.10	75.90	2	120	1.65%
2022/06/23	1	76.00	0	0.00	76.50	1	122	0.82%
2022/06/21	0	0.00	2	75.75	76.70	-2	127	-1.57%
2022/06/20	0	0.00	1	75.30	74.20	-1	129	-0.77%
2022/06/17	1	76.20	2	76.20	75.80	-1	130	-0.76%
2022/06/15	1	79.40	0	0.00	79.10	1	133	0.75%
2022/06/13	1	81.80	0.1	81.20	82.30	0.9	147	0.61%
2022/06/07	0	0.00	1	83.30	84.00	-1	229	-0.44%
2022/06/06	2	82.80	0	0.00	82.10	2	239	0.83%
2022/06/02	3	82.77	2	83.20	82.30	1	254	0.39%
2022/05/30	0.2	80.00	0	0.00	79.40	0.2	295	0.07%
2022/05/27	0	78.40	0	0.00	78.10	0	293	0.00%
2022/05/24	1	78.00	1	78.70	77.30	0	297	0.00%
2022/05/19	2	78.35	0	0.00	78.70	2	299	0.67%
2022/05/16	0	0.00	1	78.10	78.90	-1	297	-0.34%
2022/05/10	0	0.00	1	75.20	76.00	-1	295	-0.34%
2022/04/25	0	79.60	0	0.00	77.20	0	298	0.00%
2022/04/20	0	0.00	1.1	79.99	79.80	-1.1	299	-0.36%
2022/04/18	0	0.00	1	80.10	79.70	-1	300	-0.33%
2022/04/15	0.1	81.50	1	77.80	81.70	-0.9	299	-0.31%
2022/04/14	1	78.10	0	0.00	78.10	1	293	0.34%
2022/04/13	0	0.00	0	78.70	78.10	0	294	-0.01%
2022/04/12	0	0.00	2	77.55	77.90	-2	294	-0.68%
2022/04/01	1	82.30	0	0.00	82.20	1	294	0.34%
2022/03/25	1	82.80	1	83.60	82.60	0	295	0.00%
2022/03/23	4	84.27	20	85.10	84.20	-16	289	-5.53%
2022/03/22	0	0.00	17	85.49	84.80	-17	287	-5.91%
2022/03/21	0	0.00	3	86.00	85.30	-3	285	-1.05%
2022/03/17	1	85.90	60	85.03	86.30	-59	282	-20.91%
2022/03/16	2	84.40	1	84.90	83.60	1	273	0.37%
2022/03/15	1	85.30	31	86.04	83.10	-30	266	-11.27%
2022/03/14	1	90.00	0	0.00	90.00	1	252	0.40%
2022/03/11	23	92.14	60	94.61	91.90	-37	242	-15.25%
2022/03/10	70	90.87	41	92.01	94.50	29	217	13.33%
2022/03/09	0	0.00	20	89.37	87.60	-20	176	-11.34%
2022/03/08	40	89.78	3	87.80	87.80	37	164	22.56%
2022/03/07	4	89.90	20.1	90.25	89.90	-16.1	148	-10.79%
2022/03/04	81	88.22	10	87.84	89.70	71	119	59.18%
2022/03/03	0	0.00	2	83.40	83.40	-2	104	-1.91%
2022/03/01	4.1	81.17	0	0.00	81.20	4.1	106	3.85%
2022/02/25	0	0.00	4	80.30	80.30	-4	106	-3.76%
2022/02/18	3	82.30	0.3	81.90	82.30	2.7	115	2.34%
2022/02/17	3.3	82.06	2	82.00	82.00	1.3	118	1.10%
2022/02/10	2	83.80	0	0.00	83.60	2	128	1.56%
2022/02/08	2	82.80	0	0.00	83.40	2	133	1.50%
2022/02/07	0	0.00	3	82.20	82.20	-3	133	-2.25%
2022/01/25	0	0.00	2	81.10	80.60	-2	137	-1.46%
2022/01/20	3	82.20	0	0.00	82.20	3	140	2.13%
2022/01/19	0	0.00	3	82.30	82.30	-3	140	-2.13%
2022/01/18	0	0.00	4	83.03	82.80	-4	142	-2.82%
2022/01/17	1	82.80	0	0.00	82.80	1	142	0.70%
2022/01/11	0	0.00	1	84.90	84.90	-1	144	-0.69%
2022/01/04	3	88.50	0	0.00	88.50	3	147	2.04%
2021/12/28	3	89.40	0	0.00	89.40	3	147	2.03%
2021/12/23	0	0.00	5	88.40	88.10	-5	157	-3.17%
2021/12/20	0	0.00	3	84.00	84.00	-3	160	-1.87%
2021/12/13	3	86.00	0	0.00	86.00	3	172	1.74%
2021/12/01	0	0.00	1	86.60	86.90	-1	202	-0.49%
2021/11/30	0	0.00	3	86.40	86.40	-3	209	-1.43%
2021/11/29	0	0.00	3	85.10	85.10	-3	219	-1.37%
2021/11/19	0	0.00	4	89.40	89.90	-4	220	-1.81%
2021/11/18	1	90.50	2.3	90.64	90.90	-1.3	220	-0.59%
2021/11/17	0	0.00	2	89.60	91.60	-2	221	-0.90%
2021/11/08	4	86.70	25	86.82	88.60	-21	236	-8.88%
2021/11/05	1	85.90	0	0.00	85.90	1	240	0.42%
2021/11/02	3	87.83	0	0.00	86.70	3	248	1.21%
2021/10/19	1	85.30	0	0.00	85.30	1	289	0.35%
2021/10/18	1	84.60	0	0.00	84.60	1	293	0.34%
2021/10/15	2	84.90	0	0.00	84.90	2	299	0.67%
2021/10/14	2	83.90	1	84.00	84.70	1	314	0.32%
2021/10/13	1	82.40	0	0.00	82.40	1	320	0.31%
2021/10/08	0	0.00	4	85.00	84.00	-4	333	-1.20%
2021/10/04	0	0.00	2	83.00	82.00	-2	391	-0.51%
2021/09/23	0	0.00	1	88.00	88.20	-1	469	-0.21%
2021/09/15	0	0.00	10	90.01	91.00	-10	635	-1.57%
2021/09/10	1	91.80	70	91.18	91.50	-69	892	-7.73%
2021/09/07	6	91.55	3	90.77	91.00	3	947	0.32%
2021/09/06	0	0.00	1	90.80	90.80	-1	944	-0.11%
2021/09/03	5	96.40	6	94.50	94.50	-1	940	-0.11%
2021/09/02	0	0.00	1	96.80	96.80	-1	936	-0.11%
2021/08/31	1.4	100.00	0	0.00	100.00	1.4	931	0.15%
2021/08/30	5	100.50	0	0.00	102.00	5	940	0.53%
2021/08/27	2.1	100.00	0	0.00	100.00	2.1	944	0.23%
2021/08/25	0	0.00	1	102.00	102.00	-1	966	-0.10%
2021/08/24	0	0.00	1	99.80	99.80	-1	992	-0.10%
2021/08/23	0	0.00	1	100.00	100.00	-1	995	-0.10%
2021/08/20	0	0.00	1	97.40	97.40	-1	1,003	-0.10%
2021/08/19	2	97.70	5	97.40	96.90	-3	1,003	-0.30%
2021/08/18	1	99.00	6.5	96.76	99.00	-5.5	1,003	-0.55%
2021/08/17	11	96.42	2	95.85	96.60	9	1,009	0.89%
2021/08/16	2	95.70	0	0.00	95.70	2	1,018	0.20%
2021/08/13	1	99.90	1	100.00	99.90	0	1,024	0.00%
2021/08/12	1	102.50	0	0.00	102.50	1	1,027	0.10%
2021/08/06	0	0.00	1	102.50	102.50	-1	1,065	-0.09%
2021/08/05	0	0.00	1	101.50	101.50	-1	1,081	-0.09%
2021/08/04	0	0.00	1	104.00	104.00	-1	1,106	-0.09%
2021/08/03	0	0.00	1	102.50	102.50	-1	1,122	-0.09%
2021/08/02	0	0.00	1	102.00	102.00	-1	1,131	-0.09%
2021/07/30	0	0.00	3	102.33	100.50	-3	1,141	-0.26%
2021/07/28	0.1	104.00	1	102.50	101.50	-0.9	1,165	-0.08%
2021/07/27	1	106.50	0	0.00	104.50	1	1,174	0.09%
2021/07/26	0	0.00	1	108.50	109.50	-1	1,182	-0.08%
2021/07/22	3	107.00	1	108.00	107.00	2	1,193	0.17%
2021/07/21	5	107.00	1	105.00	107.00	4	1,202	0.33%
2021/07/16	1	113.00	0	0.00	112.50	1	1,241	0.08%
2021/07/15	3	114.17	3	114.33	113.50	0	1,257	0.00%
2021/07/13	3	119.83	5	119.70	115.50	-2	1,263	-0.16%
2021/07/12	8	119.56	0	0.00	121.00	8	1,255	0.64%
2021/07/09	0	0.00	19	115.79	115.50	-19	1,254	-1.51%
2021/07/08	0	0.00	2	117.75	117.50	-2	1,288	-0.16%
2021/07/07	1	121.50	0	0.00	119.00	1	1,369	0.07%
2021/07/06	1	117.00	3	118.00	118.00	-2	1,385	-0.14%
2021/07/05	5	120.50	3	119.00	119.50	2	1,413	0.14%
2021/07/02	0	0.00	3	117.67	118.50	-3	1,469	-0.20%
2021/06/30	0	0.00	2	119.00	119.00	-2	1,510	-0.13%
2021/06/29	1	120.00	1	120.00	121.00	0	1,504	0.00%
2021/06/28	0	0.00	15	122.90	118.50	-15	1,491	-1.01%
2021/06/25	0.2	123.50	41	124.46	124.00	-40.8	1,477	-2.76%
2021/06/24	13	125.27	10	125.75	125.50	3	1,453	0.21%
2021/06/23	3	114.17	10	114.75	123.50	-7	1,379	-0.51%
2021/06/22	34	117.41	3	115.00	116.00	31	1,336	2.32%
2021/06/21	53	115.64	57	117.83	114.00	-4	1,405	-0.28%
2021/06/18	10	109.75	12	108.25	108.00	-2	1,313	-0.15%
2021/06/17	2	102.50	0	0.00	103.00	2	1,285	0.16%
2021/06/16	3	104.17	0	0.00	101.50	3	1,314	0.23%
2021/06/11	2	101.00	1	101.00	101.50	1	1,378	0.07%
2021/06/10	6	101.67	2	101.00	101.00	4	1,402	0.29%
2021/06/09	2	102.00	0	0.00	100.50	2	1,478	0.14%
2021/06/08	0	0.00	7	101.14	100.00	-7	1,559	-0.45%
2021/06/07	7	101.50	8	100.01	101.50	-1	1,633	-0.06%
2021/06/03	4	104.75	0	0.00	104.50	4	1,887	0.21%
2021/06/02	5	105.80	0	0.00	105.50	5	2,034	0.25%
2021/06/01	1	107.00	0	0.00	110.50	1	2,045	0.05%
2021/05/31	3	101.50	2	102.25	101.00	1	2,036	0.05%
2021/05/28	1	104.00	1	104.00	103.50	0	2,062	0.00%
2021/05/25	5	101.40	0	0.00	99.50	5	2,094	0.24%
2021/05/24	1	98.30	0	0.00	101.00	1	2,119	0.05%
2021/05/21	0	0.00	14	94.76	97.70	-14	2,226	-0.63%
2021/05/20	1	96.00	0	0.00	92.50	1	2,259	0.04%
2021/05/19	1	93.90	2	94.65	95.00	-1	2,343	-0.04%
2021/05/18	2	92.70	2	93.30	93.90	0	2,415	0.00%
2021/05/17	0.3	90.10	2	89.55	89.10	-1.7	2,431	-0.07%
2021/05/14	1	95.17	1	96.80	91.40	0	2,431	0.00%
2021/05/13	2	90.90	3	92.93	93.20	-1	2,435	-0.04%
2021/05/12	0.2	100.00	0	0.00	92.70	0.2	2,439	0.01%
2021/05/11	0	0.00	1	101.50	99.10	-1	2,456	-0.04%
2021/05/10	2	107.50	0	107.50	106.00	2	2,521	0.08%
2021/05/06	0	0.00	0.1	105.00	105.50	-0.1	2,692	0.00%
2021/05/04	0	0.00	4	108.63	109.00	-4	2,950	-0.14%
2021/05/03	0	0.00	5	117.20	113.50	-5	3,023	-0.17%
2021/04/29	0	0.00	2	122.00	120.50	-2	3,284	-0.06%
2021/04/27	5	125.20	2.6	123.87	123.50	2.4	3,443	0.07%
2021/04/26	0	0.00	1.3	123.91	125.00	-1.3	3,441	-0.04%
2021/04/23	2	121.00	1	120.50	120.50	1	3,439	0.03%
2021/04/22	0	0.00	3	125.17	123.50	-3	3,440	-0.09%
2021/04/21	2	128.00	6	127.34	127.00	-4	3,431	-0.12%
2021/04/20	0	0.00	8	131.06	132.00	-8	3,439	-0.23%
2021/04/19	0	0.00	8	131.00	130.50	-8	3,487	-0.23%
2021/04/16	2	134.22	7	134.21	131.00	-5	3,607	-0.14%
2021/04/15	3	134.17	6	135.17	134.00	-3	3,718	-0.08%
2021/04/14	13	133.88	38	130.61	135.00	-25	3,711	-0.67%
2021/04/13	7	138.86	6	140.83	131.00	1	3,687	0.03%
2021/04/12	10	138.60	9	136.78	137.50	1	3,610	0.03%
2021/04/09	27	135.72	12.8	134.02	135.50	14.3	3,588	0.40%
2021/04/08	8	136.81	12	135.63	135.00	-4	3,561	-0.11%
2021/04/07	15	131.67	0	0.00	131.50	15	3,503	0.43%
2021/04/06	1	123.50	1	126.00	127.00	0	3,463	0.00%
2021/03/31	0	0.00	1.1	124.45	124.00	-1.1	3,432	-0.03%
2021/03/30	0	0.00	1	128.50	124.50	-1	3,433	-0.03%
2021/03/25	1	122.50	4	123.25	121.50	-3	3,441	-0.09%
2021/03/24	5	129.30	1	132.43	122.00	4	3,422	0.12%
2021/03/23	0	124.50	4	125.75	126.50	-4	3,306	-0.12%
2021/03/22	3	123.17	0	0.00	123.00	3	3,289	0.09%
2021/03/19	67	121.40	3	121.50	124.00	64	3,268	1.96%
2021/03/18	3	121.50	1	119.50	124.50	2	3,238	0.06%
2021/03/17	3	117.17	21	117.14	116.00	-18	3,183	-0.57%
2021/03/16	1	119.50	2	119.00	118.00	-1	3,180	-0.03%
2021/03/15	5	124.40	7	125.43	119.50	-2	3,154	-0.06%
2021/03/12	2	123.00	1	120.50	122.50	1	3,078	0.03%
2021/03/11	5	121.00	3	122.50	119.00	2	2,998	0.07%
2021/03/10	22	120.14	14	119.36	120.00	8	2,938	0.27%
2021/03/09	5	121.70	89	120.04	122.00	-84	2,875	-2.92%
2021/03/08	1	120.00	5	117.90	115.00	-4	2,692	-0.15%
2021/03/05	1	111.50	3	113.00	112.00	-2	2,592	-0.08%
2021/03/04	2	110.25	0	0.00	109.00	2	2,589	0.08%
2021/03/03	4	112.25	59	107.37	112.50	-55	2,569	-2.14%
2021/03/02	0	0.00	6	106.33	106.00	-6	2,539	-0.24%
2021/02/26	6	111.50	6	109.75	110.00	0	2,518	0.00%
2021/02/25	2	111.00	0	0.00	111.00	2	2,507	0.08%
2021/02/24	7	115.71	10	115.50	111.00	-3	2,492	-0.12%
2021/02/23	6	121.25	26	122.35	115.00	-20	2,455	-0.81%
2021/02/22	0	0.00	3	115.67	115.00	-3	2,335	-0.13%
2021/02/19	34	114.03	29	115.86	113.50	5	2,292	0.22%
2021/02/18	21	114.19	15	110.73	115.50	6	2,201	0.27%
2021/02/17	7	106.00	6	102.58	105.00	1	2,121	0.05%
2021/02/05	3	99.70	14	100.04	100.00	-11	2,092	-0.53%
2021/02/04	47	99.99	1	99.70	98.10	46	2,076	2.22%
2021/02/03	2	100.50	8	101.81	99.00	-6	2,057	-0.29%
2021/02/02	5	100.32	4	101.88	103.50	1	2,038	0.05%
2021/02/01	8	103.13	25	102.44	101.00	-17	1,991	-0.85%
2021/01/29	34	116.21	38	114.05	112.00	-4	1,908	-0.21%
2021/01/28	2	108.50	15	108.67	110.50	-13	1,749	-0.74%
2021/01/27	3	112.33	22	111.70	111.50	-19	1,714	-1.11%
2021/01/26	38	115.33	13.1	114.03	113.50	24.9	1,639	1.52%
2021/01/25	14	110.14	11	107.09	108.00	3	1,426	0.21%
2021/01/22	53	106.93	34	109.81	110.00	19	1,336	1.42%
2021/01/21	4	104.38	3	103.83	104.50	1	1,058	0.09%
2021/01/20	21	98.00	17	98.79	95.10	4	976	0.41%
2021/01/19	2	93.05	0	0.00	93.50	2	872	0.23%
2021/01/18	5	91.86	12	91.90	92.00	-7	860	-0.81%
2021/01/15	7	93.77	22	93.18	92.90	-15	848	-1.77%
2021/01/14	7	95.26	9	94.29	94.60	-2	823	-0.24%
2021/01/13	15	96.97	36	98.33	96.50	-21	801	-2.62%
2021/01/12	58	98.19	21	98.25	98.20	37	769	4.81%
2021/01/11	65	102.38	9	101.73	103.00	56	711	7.87%
2021/01/08	224	92.92	14	90.18	95.20	210	578	36.31%	大買/鉅額交易
2021/01/07	2	86.80	1	86.90	86.60	1	450	0.22%
2021/01/06	13	88.21	10	87.03	86.20	3	439	0.68%
2021/01/05	62	86.26	1	85.80	85.60	61	420	14.50%
2021/01/04	102	84.70	1	85.10	85.30	101	405	24.93%	大買/鉅額交易
2020/12/31	0	0.00	4	84.20	83.60	-4	393	-1.02%
2020/12/30	0	0.00	8	84.29	83.80	-8	383	-2.09%
2020/12/29	13	86.43	0	0.00	86.10	13	373	3.48%
2020/12/28	2	87.60	2	87.75	87.70	0	368	0.00%
2020/12/25	1	87.00	2	87.35	87.30	-1	364	-0.27%
2020/12/24	5	88.34	10	88.68	87.50	-5	362	-1.38%
2020/12/23	2	85.70	0	0.00	85.70	2	348	0.57%
2020/12/22	1	89.00	19	87.62	86.00	-18	343	-5.24%
2020/12/21	26	88.68	0	0.00	88.40	26	324	8.02%
2020/12/18	2	87.40	1	85.60	85.80	1	308	0.32%
2020/12/17	3	88.53	9	88.63	87.00	-6	306	-1.96%
2020/12/16	9	87.87	2	88.60	87.20	7	286	2.44%
2020/12/15	0	0.00	4	83.83	83.40	-4	267	-1.50%
2020/12/14	0	0.00	2	85.70	86.60	-2	272	-0.73%
2020/12/11	1	86.70	5	87.76	86.20	-4	283	-1.41%
2020/12/10	16	88.71	7	88.03	87.70	9	278	3.23%
2020/12/09	7	87.07	0	0.00	87.20	7	265	2.64%
2020/12/07	5	86.84	2	86.85	86.60	3	261	1.15%
2020/12/04	5	89.32	3	88.73	88.20	2	257	0.78%
2020/12/03	2	86.85	4	87.08	86.30	-2	240	-0.83%
2020/12/02	1	87.00	3	87.60	87.70	-2	235	-0.85%
2020/12/01	13	89.85	9	89.89	89.00	4	222	1.79%
2020/11/30	11	84.54	0	0.00	85.40	11	170	6.44%
2020/11/27	1	77.90	0	0.00	77.70	1	149	0.67%
2020/11/24	1	77.20	0	0.00	77.10	1	179	0.56%
2020/11/23	3	78.00	0	0.00	77.80	3	181	1.65%
2020/11/20	0	0.00	1	78.00	77.80	-1	184	-0.54%
2020/11/19	0	0.00	2	78.45	78.20	-2	195	-1.03%
2020/11/18	3	78.23	0	0.00	78.30	3	197	1.52%
2020/11/11	0	0.00	1	78.10	77.80	-1	230	-0.43%
2020/10/28	0	0.00	2	76.60	76.50	-2	245	-0.81%
2020/10/27	1	76.70	4	76.75	76.70	-3	246	-1.22%
2020/10/26	6	77.02	0	0.00	76.70	6	249	2.41%
2020/10/23	0	0.00	2	77.25	76.90	-2	260	-0.77%
2020/10/22	2	77.30	0	0.00	77.20	2	281	0.71%
2020/10/19	0	0.00	4	77.03	77.50	-4	316	-1.26%
2020/10/16	3	76.93	0	0.00	76.70	3	326	0.92%
2020/10/15	0	0.00	2	76.90	76.50	-2	332	-0.60%
2020/10/13	0	0.00	1	77.20	76.90	-1	343	-0.29%
2020/10/12	0	0.00	1	77.20	76.70	-1	353	-0.28%
2020/10/06	5	79.30	0	0.00	79.40	5	372	1.34%
2020/09/30	0	0.00	2	77.75	77.40	-2	386	-0.52%
2020/09/29	2	77.00	6	77.07	77.20	-4	395	-1.01%
2020/09/28	2	76.95	0	0.00	77.00	2	404	0.49%
2020/09/23	0	0.00	1	78.50	79.00	-1	422	-0.24%
2020/09/22	0	0.00	2	78.75	78.60	-2	424	-0.47%
2020/09/21	0	0.00	4	80.15	80.00	-4	425	-0.94%
2020/09/17	1	81.50	11	82.68	81.00	-10	441	-2.27%
2020/09/16	15	81.54	1	80.50	81.90	14	436	3.21%
2020/09/15	3	79.37	0	0.00	78.60	3	431	0.70%
2020/09/11	0	0.00	1	78.90	79.00	-1	439	-0.23%
2020/09/08	2	77.80	0	0.00	79.00	2	483	0.41%
2020/09/07	1	78.90	0	0.00	78.50	1	490	0.20%
2020/08/28	0	0.00	1	77.10	77.50	-1	548	-0.18%
2020/08/26	1	75.40	1	76.20	75.80	0	570	0.00%
2020/08/25	1	75.90	2	77.10	74.60	-1	590	-0.17%
2020/08/24	1	71.90	1	72.40	71.80	0	615	0.00%
2020/08/21	0	0.00	34	72.44	73.00	-34	752	-4.52%
2020/08/17	1	81.20	0	0.00	81.00	1	963	0.10%
2020/08/11	0	0.00	1	81.80	81.00	-1	995	-0.10%
2020/08/06	1	83.90	0	0.00	83.90	1	1,014	0.10%
2020/07/29	6	82.32	11	83.03	83.50	-5	1,085	-0.46%
2020/07/28	2	80.40	1	80.10	80.10	1	1,111	0.09%
2020/07/27	0	0.00	5	85.00	83.10	-5	1,162	-0.43%
2020/07/24	1	86.50	0	0.00	87.10	1	1,171	0.09%
2020/07/23	5	88.18	8	88.30	88.30	-3	1,171	-0.26%
2020/07/22	0	0.00	51	90.18	89.90	-51	1,174	-4.34%
2020/07/21	0	0.00	1	90.50	90.80	-1	1,165	-0.09%
2020/07/20	0	0.00	1	92.00	91.20	-1	1,163	-0.09%
2020/07/17	2	93.00	8	91.98	91.10	-6	1,167	-0.51%
2020/07/16	6	93.32	10	91.81	93.60	-4	1,165	-0.34%
2020/07/15	15	93.08	0	0.00	90.80	15	1,170	1.28%
2020/07/13	4	92.73	0	0.00	92.60	4	1,179	0.34%
2020/07/10	4	93.90	1	91.10	91.30	3	1,194	0.25%
2020/07/09	5	96.28	11	94.11	93.70	-6	1,198	-0.50%
2020/07/08	5	94.38	0	0.00	95.20	5	1,193	0.42%
2020/07/03	0	0.00	2	92.75	92.30	-2	1,178	-0.17%
2020/07/02	2	93.30	1	94.20	93.50	1	1,181	0.08%
2020/07/01	0	0.00	2	92.05	92.00	-2	1,176	-0.17%
2020/06/30	5	92.00	0	0.00	91.30	5	1,175	0.43%
2020/06/29	0	0.00	60	91.26	91.50	-60	1,180	-5.08%
2020/06/24	6	92.78	0	0.00	92.10	6	1,178	0.51%
2020/06/23	0	0.00	1	91.50	91.00	-1	1,180	-0.08%
2020/06/22	0	0.00	4	90.98	92.60	-4	1,186	-0.34%
2020/06/19	3	93.47	0	0.00	92.60	3	1,190	0.25%
2020/06/18	0	0.00	4	93.33	93.60	-4	1,193	-0.34%
2020/06/17	4	93.78	0	0.00	94.00	4	1,195	0.33%
2020/06/16	2	93.10	18	92.40	94.00	-16	1,197	-1.34%
2020/06/15	16	92.11	0.3	90.60	90.60	15.8	1,201	1.31%
2020/06/12	1	87.40	3	88.40	89.20	-2	1,199	-0.17%
2020/06/11	0	0.00	9	91.36	90.80	-9	1,218	-0.74%
2020/06/10	1	91.10	4	91.88	91.10	-3	1,222	-0.25%
2020/06/09	3	94.40	2	92.80	92.60	1	1,224	0.08%
2020/06/08	0	0.00	4	94.38	93.70	-4	1,225	-0.33%
2020/06/05	5	97.56	8	97.14	95.10	-3	1,224	-0.24%
2020/06/04	4	96.13	0	0.00	95.90	4	1,212	0.33%
2020/06/03	0	0.00	3	94.73	94.00	-3	1,209	-0.25%
2020/06/02	1	93.30	2	95.10	93.30	-1	1,198	-0.08%
2020/06/01	5	96.48	14	95.99	96.20	-9	1,187	-0.76%
2020/05/29	15	94.67	21	93.83	95.80	-6	1,168	-0.51%
2020/05/28	23	98.32	37	98.58	93.10	-14	1,145	-1.22%
2020/05/27	37	100.92	62	100.70	100.00	-25	1,020	-2.45%
2020/05/26	92	95.16	113	95.72	94.00	-21	875	-2.40%	大賣/
2020/05/25	9	92.57	0	0.00	92.60	9	835	1.08%
2020/05/22	0	0.00	40	93.92	91.50	-40	835	-4.79%
2020/05/21	144	93.52	27	91.90	93.10	117	835	14.00%	大買/鉅額交易
2020/05/20	25	87.74	0	0.00	88.20	25	833	3.00%
2020/05/15	0	0.00	9	86.20	86.00	-9	998	-0.90%
2020/05/14	11	88.15	2	89.05	86.50	9	1,008	0.89%
2020/05/13	1	86.60	1	86.90	86.80	0	1,016	0.00%
2020/05/12	0	0.00	1	89.60	88.10	-1	1,015	-0.10%
2020/05/11	3	90.90	0	0.00	90.20	3	1,012	0.30%
2020/05/08	0	0.00	6.4	92.15	90.20	-6.4	1,013	-0.63%
2020/05/07	2	92.80	4	92.43	92.30	-2	1,015	-0.20%
2020/05/06	7	94.89	2	95.05	92.20	5	1,010	0.49%
2020/05/05	8	92.98	6	92.02	92.20	2	985	0.20%
2020/05/04	7	92.13	5	91.32	90.70	2	971	0.21%
2020/04/30	110	93.37	30	87.41	91.00	80	941	8.50%	大買/
2020/04/29	31	84.06	4	84.08	85.30	27	882	3.06%
2020/04/28	2	80.35	9	81.56	80.80	-7	867	-0.81%
2020/04/27	8	80.86	1	81.10	81.00	7	879	0.80%
2020/04/23	1	77.40	2	78.20	77.30	-1	895	-0.11%
2020/04/22	2	78.00	0	0.00	77.50	2	901	0.22%
2020/04/21	2	78.15	4	78.18	77.00	-2	915	-0.22%
2020/04/20	10	82.00	8	82.05	80.80	2	912	0.22%
2020/04/17	25	80.26	5	79.42	81.70	20	908	2.20%
2020/04/16	1	76.70	0	0.00	76.70	1	901	0.11%
2020/04/15	40	76.86	4	76.60	77.00	36	916	3.93%
2020/04/14	4	72.08	0	0.00	74.90	4	904	0.44%
2020/04/10	30	71.44	6	70.70	71.50	24	904	2.65%
2020/04/09	4	72.33	3	71.30	71.00	1	913	0.11%
2020/04/08	6	69.35	0	0.00	71.70	6	918	0.65%
2020/03/27	1	65.00	0	0.00	64.20	1	957	0.10%
2020/03/20	0	0.00	2.9	52.65	53.20	-2.9	1,228	-0.24%
2020/03/19	2	51.55	53	49.85	49.60	-51	1,215	-4.20%
2020/03/17	3	61.37	1	61.60	61.20	2	1,198	0.17%
2020/03/16	0	0.00	1	69.10	68.00	-1	1,172	-0.09%
2020/03/13	0	0.00	2	73.15	74.20	-2	1,159	-0.17%
2020/03/12	3	81.30	24	82.48	79.90	-21	1,143	-1.84%
2020/03/11	24	87.92	0	0.00	86.90	24	1,125	2.13%
2020/03/10	0	0.00	1	86.50	87.00	-1	1,116	-0.09%
2020/03/09	0	0.00	9	87.46	86.50	-9	1,107	-0.81%
2020/03/06	3	90.00	14	89.80	89.90	-11	1,095	-1.00%
2020/03/05	13	90.31	0	0.00	90.50	13	1,093	1.19%
2020/03/04	1	89.50	1	89.30	89.00	0	1,089	0.00%
2020/03/03	0	0.00	3	91.67	90.00	-3	1,089	-0.28%
2020/03/02	3	89.50	5	87.56	89.60	-2	1,079	-0.19%
2020/02/27	4	92.08	7	93.39	89.70	-3	1,065	-0.28%
2020/02/26	5	96.00	1	95.00	94.70	4	1,046	0.38%
2020/02/25	1	96.50	1	96.90	97.00	0	1,037	0.00%
2020/02/24	2	96.15	13	94.97	97.00	-11	1,030	-1.07%
2020/02/21	4	98.78	18	96.28	96.20	-14	1,014	-1.38%
2020/02/20	6	101.75	2	102.25	99.90	4	983	0.41%
2020/02/19	3	101.80	25	100.12	101.50	-22	956	-2.30%
2020/02/18	34	103.18	28	103.78	100.00	6	916	0.65%
2020/02/17	8	97.60	19	97.61	98.40	-11	819	-1.34%
2020/02/14	12	96.65	5	96.78	97.40	7	808	0.87%
2020/02/13	6	94.88	13	94.71	94.20	-7	794	-0.88%
2020/02/12	1	94.70	0	0.00	94.70	1	790	0.13%
2020/02/11	4	94.70	14	94.27	93.80	-10	789	-1.27%
2020/02/10	14	92.79	4	93.33	93.60	10	789	1.27%
2020/02/07	2	91.90	2	92.20	91.10	0	791	0.00%
2020/02/06	3	92.20	7	91.94	93.00	-4	794	-0.50%
2020/02/05	3	90.47	1	90.60	89.90	2	795	0.25%
2020/02/04	4	88.93	0	0.00	89.80	4	813	0.49%
2020/02/03	23	84.11	1	82.00	86.40	22	871	2.52%
2020/01/31	3	88.23	0	0.00	88.80	3	870	0.34%
2020/01/30	0	0.00	106	88.33	86.50	-106	872	-12.15%	大賣/鉅額交易
2020/01/20	9	97.41	1	97.10	96.10	8	868	0.92%
2020/01/17	0	0.00	10	95.65	95.00	-10	843	-1.19%
2020/01/16	2	95.55	11	95.53	95.30	-9	842	-1.07%
2020/01/15	91	96.35	4	95.70	95.20	87	835	10.42%
2020/01/14	4	94.75	5	94.20	94.20	-1	818	-0.12%
2020/01/13	0	0.00	22	94.31	94.60	-22	814	-2.70%
2020/01/10	24	94.00	8	93.54	93.40	16	807	1.98%
2020/01/09	12	92.72	0	0.00	92.00	12	792	1.51%
2020/01/08	0	0.00	10	89.00	89.00	-10	782	-1.28%
2020/01/07	2	90.60	7	90.41	90.10	-5	782	-0.64%
2020/01/06	0	0.00	5	92.50	92.00	-5	787	-0.64%
2020/01/03	0	0.00	5	94.40	92.80	-5	783	-0.64%
2020/01/02	1	96.60	6	94.95	96.00	-5	775	-0.65%
2019/12/31	0	0.00	17	94.12	93.90	-17	768	-2.21%
2019/12/30	4	94.40	19	93.12	93.10	-15	774	-1.94%
2019/12/27	5	96.44	2	97.35	94.80	3	769	0.39%
2019/12/26	12	96.16	12	95.93	96.30	0	760	0.00%
2019/12/25	23	95.90	7	95.59	95.30	16	760	2.10%
2019/12/24	31	95.99	56	96.37	95.50	-25	752	-3.32%
2019/12/23	0	0.00	18	97.98	97.80	-18	733	-2.45%
2019/12/20	8	98.31	66	97.88	98.10	-58	719	-8.06%
2019/12/19	153	99.09	33	98.86	97.20	120	675	17.75%	大買/鉅額交易
2019/12/18	24	95.20	33	94.61	94.90	-9	576	-1.56%
2019/12/17	83	91.51	2.3	92.40	93.60	80.7	528	15.26%
2019/12/16	0	0.00	1	88.40	88.80	-1	473	-0.21%
2019/12/13	0	0.00	2	88.60	87.60	-2	473	-0.42%
2019/12/12	6	88.23	2	87.85	87.60	4	470	0.85%
2019/12/11	0	0.00	3	86.87	87.00	-3	469	-0.64%
2019/12/10	0	0.00	1	86.90	86.90	-1	482	-0.21%
2019/12/09	0	0.00	5	87.04	86.60	-5	528	-0.95%
2019/12/06	10	87.26	0	0.00	86.90	10	532	1.88%
2019/11/28	1	88.40	2	89.15	87.90	-1	552	-0.18%
2019/11/27	2	87.50	0	0.00	88.00	2	557	0.36%
2019/11/26	0	0.00	3	87.60	87.40	-3	565	-0.53%
2019/11/25	2	87.70	0	0.00	87.40	2	569	0.35%
2019/11/19	0	0.00	1	86.80	86.80	-1	620	-0.16%
2019/11/18	3	86.77	2	87.55	87.20	1	623	0.16%
2019/11/15	3	87.80	2	88.00	87.80	1	623	0.16%
2019/11/13	2	87.05	4	87.18	87.30	-2	634	-0.32%
2019/11/12	3	86.77	2	87.65	87.80	1	635	0.16%
2019/11/11	3	88.33	7	87.60	86.20	-4	639	-0.63%
2019/11/08	2	88.95	1	89.10	89.20	1	643	0.16%
2019/11/07	0	0.00	4	89.65	88.30	-4	647	-0.62%
2019/11/06	1	91.50	1	92.00	91.20	0	645	0.00%
2019/11/05	0	0.00	5	91.30	91.90	-5	650	-0.77%
2019/11/04	6	91.63	3	91.03	91.60	3	656	0.46%
2019/11/01	3	91.63	8	92.36	91.90	-5	653	-0.77%
2019/10/31	137	91.56	0	0.00	91.00	137	642	21.34%	大買/鉅額交易
2019/10/30	0	0.00	0.2	88.50	88.80	-0.2	582	-0.03%
2019/10/29	2	87.70	5	88.38	88.40	-3	584	-0.51%
2019/10/28	10	88.45	5	88.88	88.70	5	646	0.77%
2019/10/25	0	0.00	1	87.50	86.40	-1	645	-0.16%
2019/10/22	1	85.70	0	0.00	85.60	1	858	0.12%
2019/10/21	0	0.00	4.4	85.71	85.60	-4.4	884	-0.50%
2019/10/17	0	0.00	7	86.06	85.90	-7	885	-0.79%
2019/10/16	0	0.00	20	87.05	86.60	-20	888	-2.25%
2019/10/15	26	86.61	4	87.15	87.20	22	887	2.48%
2019/10/14	5	86.54	4	86.73	86.80	1	891	0.11%
2019/10/08	1	85.90	0	0.00	85.80	1	883	0.11%
2019/10/07	0	0.00	1	87.00	86.80	-1	889	-0.11%
2019/10/04	9	88.39	6	89.30	88.20	3	886	0.34%
2019/10/03	3	87.27	3	87.73	88.30	0	879	0.00%
2019/10/02	0	0.00	10	87.67	87.70	-10	888	-1.13%
2019/10/01	107	87.90	2	87.90	88.00	105	892	11.76%	大買/鉅額交易
2019/09/24	0	0.00	6	88.30	88.30	-6	921	-0.65%
2019/09/23	7	89.30	4	87.55	88.00	3	919	0.33%
2019/09/20	1	85.40	8	85.21	85.10	-7	881	-0.79%
2019/09/17	2	87.60	1	87.50	87.60	1	905	0.11%
2019/09/16	0	0.00	1	87.50	86.20	-1	914	-0.11%
2019/09/12	3	87.40	14	87.61	86.00	-11	963	-1.14%
2019/09/11	23	86.97	14	84.86	87.10	9	967	0.93%
2019/09/10	4	83.63	1	83.30	82.90	3	924	0.32%
2019/09/09	0	0.00	2	84.35	83.20	-2	924	-0.22%
2019/09/06	4	85.12	1	85.50	85.20	3	924	0.32%
2019/09/05	1	85.60	4	85.43	84.90	-3	930	-0.32%
2019/09/04	0	0.00	6	84.45	84.10	-6	928	-0.65%
2019/09/03	8	84.20	0	0.00	84.00	8	942	0.85%
2019/08/30	9	83.16	30	83.21	83.40	-21	975	-2.15%
2019/08/29	15	83.48	3	83.60	82.70	12	984	1.22%
2019/08/28	5	82.82	4	83.25	83.60	1	982	0.10%
2019/08/27	1	82.90	8.1	83.06	82.60	-7.1	981	-0.72%
2019/08/26	15	82.54	21	82.66	82.00	-6	991	-0.61%
2019/08/23	34	92.74	10	93.23	93.50	24	981	2.45%
2019/08/22	7	90.70	6	91.25	90.70	1	960	0.10%
2019/08/21	3	91.37	3	92.23	91.00	0	956	0.00%
2019/08/20	1	90.80	11	91.23	91.20	-10	958	-1.04%
2019/08/19	12	91.41	4	90.70	91.40	8	964	0.83%
2019/08/16	1	88.30	3	88.13	88.60	-2	962	-0.21%
2019/08/15	0	0.00	4	86.70	87.10	-4	977	-0.41%
2019/08/14	10	89.17	0	0.00	88.50	10	986	1.01%
2019/08/13	0	0.00	9	88.22	87.80	-9	999	-0.90%
2019/08/12	6	88.82	9	88.07	89.20	-3	1,002	-0.30%
2019/08/07	6	88.93	4	90.85	88.40	2	1,025	0.19%
2019/08/02	2	92.80	0	0.00	91.60	2	1,083	0.18%
2019/07/31	2	96.00	10	94.38	96.80	-8	1,138	-0.70%
2019/07/30	24	101.32	64	99.00	95.50	-40	1,184	-3.38%
2019/07/29	5	101.50	2	99.85	98.90	3	1,151	0.26%
2019/07/26	13	102.46	42	101.79	98.90	-29	1,197	-2.42%
2019/07/25	5	100.60	16	100.40	100.50	-11	1,159	-0.95%
2019/07/24	12	99.18	18.3	98.42	102.00	-6.3	1,190	-0.53%
2019/07/23	31	92.93	4	93.25	93.00	27	1,246	2.17%
2019/07/22	1	90.00	0	0.00	89.80	1	1,255	0.08%
2019/07/19	3	90.07	0	0.00	89.80	3	1,454	0.21%
2019/07/18	0	0.00	1	90.00	89.40	-1	1,570	-0.06%
2019/07/17	6	91.05	3	91.57	91.30	3	1,639	0.18%
2019/07/16	3	91.23	7	92.06	91.80	-4	1,652	-0.24%
2019/07/15	0	0.00	2	89.90	90.20	-2	1,676	-0.12%
2019/07/12	6	90.45	2	91.00	90.00	4	1,689	0.24%
2019/07/11	4	91.00	3	90.87	91.20	1	1,702	0.06%
2019/07/10	2	90.30	3	90.33	90.10	-1	1,703	-0.06%
2019/07/09	0	0.00	4	89.75	89.40	-4	1,713	-0.23%
2019/07/08	4	92.23	2	92.75	91.50	2	1,726	0.12%
2019/07/05	1	90.50	1	91.00	91.00	0	1,735	0.00%
2019/07/04	3	90.63	0	0.00	89.50	3	1,774	0.17%
2019/07/03	2	90.70	5	91.48	90.80	-3	1,797	-0.17%
2019/07/02	5	92.74	15	91.34	92.50	-10	1,861	-0.54%
2019/07/01	10	93.13	0	0.00	91.50	10	2,003	0.50%
2019/06/28	0	0.00	7	88.03	88.80	-7	2,060	-0.34%
2019/06/26	4	87.48	5	87.84	87.70	-1	2,063	-0.05%
2019/06/25	3	89.20	2	90.85	87.00	1	2,060	0.05%
2019/06/24	3	87.33	1	88.10	88.90	2	2,045	0.10%
2019/06/21	5	87.98	12	87.58	87.10	-7	2,044	-0.34%
2019/06/20	14	88.27	12	86.05	88.50	2	2,030	0.10%
2019/06/19	5	84.10	0	0.00	83.90	5	1,988	0.25%
2019/06/18	0	0.00	2	82.80	81.00	-2	1,983	-0.10%
2019/06/17	10	82.72	12	82.71	82.20	-2	1,985	-0.10%
2019/06/14	14	82.41	2	82.65	82.60	12	1,983	0.61%
2019/06/13	6	82.40	2	81.25	81.70	4	1,984	0.20%
2019/06/12	0	0.00	155	81.82	81.50	-155	1,983	-7.81%	大賣/鉅額交易
2019/06/11	7	80.97	6	80.58	82.00	1	1,980	0.05%
2019/06/10	6	80.98	1	80.00	80.30	5	1,966	0.25%
2019/06/06	1	83.50	105	83.06	80.30	-104	1,956	-5.32%	大賣/鉅額交易
2019/06/05	7	86.54	3	85.23	85.00	4	1,943	0.21%
2019/06/04	1	86.30	3	85.87	85.90	-2	1,933	-0.10%
2019/06/03	3	87.97	8	88.26	87.50	-5	1,945	-0.26%
2019/05/31	9	89.81	1	89.60	89.40	8	1,948	0.41%
2019/05/30	20	87.51	2	87.20	88.50	18	1,942	0.93%
2019/05/28	0	0.00	1	86.70	86.20	-1	1,964	-0.05%
2019/05/27	1	87.00	10	87.67	86.40	-9	2,003	-0.45%
2019/05/24	5	87.98	1	87.60	87.40	4	2,023	0.20%
2019/05/23	0	0.00	7	88.70	88.70	-7	2,150	-0.33%
2019/05/22	6	91.15	0	0.00	89.60	6	2,167	0.28%
2019/05/21	4	89.13	11	89.24	90.00	-7	2,167	-0.32%
2019/05/20	12	90.80	0	0.00	89.10	12	2,184	0.55%
2019/05/17	2	89.20	8	89.56	88.90	-6	2,192	-0.27%
2019/05/16	0	0.00	6	89.95	89.80	-6	2,268	-0.26%
2019/05/15	17	91.95	4	92.10	91.10	13	2,278	0.57%
2019/05/14	20	88.34	18	86.08	88.60	2	2,275	0.09%
2019/05/13	1	95.20	21	93.40	90.00	-20	2,266	-0.88%
2019/05/10	8	100.54	1	98.90	98.40	7	2,252	0.31%
2019/05/09	4	100.15	11	102.39	100.00	-7	2,234	-0.31%
2019/05/08	10	106.90	24	106.33	106.00	-14	2,204	-0.64%
2019/05/07	18	109.94	7	109.36	110.00	11	2,221	0.50%
2019/05/06	9	112.56	24	112.48	111.00	-15	2,179	-0.69%
2019/05/03	49	116.54	6	113.33	118.00	43	2,145	2.00%
2019/05/02	26	113.73	3	113.50	114.00	23	2,102	1.09%
2019/04/30	7	113.29	45	113.53	113.00	-38	2,084	-1.82%
2019/04/29	44	118.31	26	117.02	114.00	18	2,047	0.88%
2019/04/26	20	113.48	28.1	113.43	113.00	-8.1	1,959	-0.41%
2019/04/25	54	116.08	24	116.19	116.50	30	1,959	1.53%
2019/04/24	19	111.92	13	106.65	115.50	6	1,948	0.31%
2019/04/23	28	103.90	4	103.75	105.00	24	1,905	1.26%
2019/04/22	6	101.17	5	100.90	100.50	1	1,835	0.05%
2019/04/19	12.1	99.23	5	98.92	99.70	7.1	1,819	0.39%
2019/04/18	2	96.35	1	97.00	95.10	1	1,791	0.06%
2019/04/17	0	0.00	161	98.83	98.00	-161	1,787	-9.01%	大賣/鉅額交易
2019/04/16	2	99.35	2	98.80	100.00	0	1,774	0.00%
2019/04/15	1	98.50	4	98.40	99.20	-3	1,767	-0.17%
2019/04/12	0	0.00	9	98.72	97.00	-9	1,764	-0.51%
2019/04/11	3	100.33	27	101.28	99.10	-24	1,757	-1.37%
2019/04/10	31	105.10	3	106.50	101.50	28	1,738	1.61%
2019/04/09	5	103.00	7	100.64	103.50	-2	1,695	-0.12%
2019/04/08	15	105.00	9	104.67	101.50	6	1,671	0.36%
2019/04/03	15	101.90	21	101.60	101.50	-6	1,608	-0.37%
2019/04/02	7	96.04	4	94.80	99.60	3	1,464	0.20%
2019/04/01	1	89.20	0	0.00	90.60	1	1,386	0.07%
2019/03/27	0	0.00	7	88.89	89.10	-7	1,394	-0.50%
2019/03/26	8	89.28	2	89.75	89.20	6	1,405	0.43%
2019/03/25	10	87.94	0	0.00	87.80	10	1,438	0.70%
2019/03/22	12	89.84	4	90.70	89.20	8	1,453	0.55%
2019/03/21	5	91.64	9	91.23	91.10	-4	1,448	-0.28%
2019/03/20	8	90.35	3	90.60	90.70	5	1,441	0.35%
2019/03/18	2	90.35	4	91.08	89.80	-2	1,461	-0.14%
2019/03/15	3	89.40	1	90.30	90.50	2	1,466	0.14%
2019/03/14	1	88.60	0	0.00	88.40	1	1,470	0.07%
2019/03/12	1	91.90	4	91.50	90.10	-3	1,511	-0.20%
2019/03/11	5	90.40	6	89.75	90.80	-1	1,559	-0.06%
2019/03/08	4	89.10	0	0.00	89.50	4	1,620	0.25%
2019/03/07	1	90.50	2	91.65	89.50	-1	1,623	-0.06%
2019/03/06	3	93.13	2	93.35	93.50	1	1,630	0.06%
2019/03/05	1	94.70	1	95.30	92.30	0	1,666	0.00%
2019/03/04	1	94.40	1	94.80	94.40	0	1,670	0.00%
2019/02/27	3	94.80	8	96.48	94.80	-5	1,660	-0.30%
2019/02/26	5	97.54	2	96.20	96.00	3	1,652	0.18%
2019/02/25	0	0.00	6	95.80	95.10	-6	1,640	-0.37%
2019/02/22	14	99.41	20	96.36	94.60	-6	1,632	-0.37%
2019/02/21	11	93.74	0	0.00	94.50	11	1,506	0.73%
2019/02/20	3	92.57	9	93.51	92.30	-6	1,495	-0.40%
2019/02/19	6	93.15	10	92.17	92.40	-4	1,514	-0.26%
2019/02/18	4	91.43	4	91.50	91.60	0	1,490	0.00%
2019/02/15	10	93.70	8	93.20	90.00	2	1,469	0.14%
2019/02/14	5	90.04	1	89.40	90.80	4	1,392	0.29%
2019/02/13	7	90.11	8	91.18	89.70	-1	1,381	-0.07%
2019/02/12	15	90.31	26	90.36	91.50	-11	1,372	-0.80%
2019/02/11	12	91.01	0	0.00	90.10	12	1,390	0.86%
2019/01/30	0	0.00	3	89.27	88.50	-3	1,379	-0.22%
2019/01/29	6	88.23	9	88.68	89.00	-3	1,379	-0.22%
2019/01/28	6	90.97	15	89.82	89.50	-9	1,381	-0.65%
2019/01/25	7	88.40	2	88.20	87.90	5	1,367	0.37%
2019/01/24	2	87.40	7	88.20	87.30	-5	1,378	-0.36%
2019/01/23	5	87.90	2	87.95	87.50	3	1,396	0.21%
2019/01/22	5	87.54	8	87.68	87.30	-3	1,390	-0.22%
2019/01/21	4	90.18	7	90.59	89.10	-3	1,390	-0.22%
2019/01/18	14	89.96	4	89.98	88.80	10	1,377	0.73%
2019/01/17	6	87.00	11	87.67	86.50	-5	1,330	-0.38%
2019/01/16	20	89.54	24	90.34	89.20	-4	1,306	-0.31%
2019/01/15	20	84.32	4.5	81.13	86.60	15.5	1,128	1.37%
2019/01/14	1	77.10	5	78.54	78.80	-4	1,062	-0.38%
2019/01/11	1	78.00	2	78.50	78.00	-1	1,078	-0.09%
2019/01/10	10	78.16	11	77.49	77.50	-1	1,083	-0.09%
2019/01/09	1	75.70	2	77.40	78.00	-1	1,107	-0.09%
2019/01/08	4	74.95	1	76.50	75.00	3	1,130	0.27%
2019/01/07	1	74.90	0	0.00	75.90	1	1,173	0.09%
2019/01/04	0	0.00	2	72.85	73.60	-2	1,203	-0.17%
2019/01/03	2	78.15	9	78.57	77.00	-7	1,223	-0.57%
2019/01/02	6	78.30	1	78.60	78.30	5	1,246	0.40%
2018/12/28	1	77.70	0	0.00	77.70	1	1,272	0.08%
2018/12/27	1	78.50	0	0.00	78.00	1	1,316	0.08%
2018/12/25	8	79.04	3	79.67	78.50	5	1,414	0.35%
2018/12/24	4	79.25	6	79.65	80.50	-2	1,433	-0.14%
2018/12/22	2	78.50	1	78.50	78.60	1	1,456	0.07%
2018/12/21	4	78.70	2	78.65	79.00	2	1,472	0.14%
2018/12/20	2	80.90	5	80.54	79.20	-3	1,481	-0.20%
2018/12/19	5	82.60	3	83.53	82.50	2	1,487	0.13%
2018/12/18	9	85.39	10	85.91	84.00	-1	1,501	-0.07%
2018/12/17	6	83.35	6	84.30	84.50	0	1,500	0.00%
2018/12/14	0	0.00	7	80.86	81.20	-7	1,524	-0.46%
2018/12/13	8	82.91	6	82.80	82.80	2	1,579	0.13%
2018/12/12	19	83.24	19	83.57	82.70	0	1,595	0.00%
2018/12/11	11	81.35	10	81.63	81.30	1	1,611	0.06%
2018/12/10	9	83.00	8	82.98	81.50	1	1,640	0.06%
2018/12/07	10	84.64	10	85.09	85.50	0	1,647	0.00%
2018/12/06	10	87.36	8	85.46	83.60	2	1,660	0.12%
2018/12/05	8	89.06	37	88.94	89.80	-29	1,672	-1.73%
2018/12/04	14	94.53	12	92.72	91.60	2	1,689	0.12%
2018/12/03	24	91.40	4	89.98	92.10	20	1,679	1.19%
2018/11/30	11	83.17	6	82.75	83.80	5	1,657	0.30%
2018/11/29	6	83.82	18	84.04	81.90	-12	1,666	-0.72%
2018/11/28	23	81.33	16	83.08	83.20	7	1,659	0.42%
2018/11/27	6	78.50	6	78.80	79.50	0	1,646	0.00%
2018/11/26	3	77.03	10	77.19	77.40	-7	1,640	-0.43%
2018/11/23	10	77.65	15	77.13	76.30	-5	1,656	-0.30%
2018/11/22	18	79.34	7	79.36	77.30	11	1,666	0.66%
2018/11/21	7	78.13	8	78.30	77.80	-1	1,670	-0.06%
2018/11/20	8	77.34	16	77.88	78.30	-8	1,671	-0.48%
2018/11/19	9	77.14	10	76.33	78.50	-1	1,684	-0.06%
2018/11/16	23	77.36	20	78.21	75.50	3	1,680	0.18%
2018/11/15	18	73.89	4	74.38	74.40	14	1,666	0.84%
2018/11/14	3	74.90	0	0.00	73.50	3	1,729	0.17%
2018/11/09	5	77.98	18	77.81	77.30	-13	1,850	-0.70%
2018/11/08	24	81.97	8	81.04	78.60	16	1,865	0.86%
2018/11/07	6	76.82	9	77.01	77.50	-3	1,851	-0.16%
2018/11/06	10	76.53	10	75.67	74.40	0	1,882	0.00%
2018/11/05	7	75.60	7	76.73	76.20	0	1,911	0.00%
2018/11/02	14	77.84	14	78.36	76.50	0	1,917	0.00%
2018/11/01	19	74.01	18	73.64	74.60	1	1,924	0.05%
2018/10/31	9	72.32	4	72.00	72.00	5	1,917	0.26%
2018/10/30	6	66.92	19	67.94	68.70	-13	1,924	-0.68%
2018/10/29	6	68.28	12	68.87	68.30	-6	1,941	-0.31%
2018/10/26	13	68.85	13	68.09	67.30	0	1,954	0.00%
2018/10/25	10	71.77	16	71.24	69.70	-6	1,964	-0.31%
2018/10/24	7	77.03	17	77.78	77.00	-10	1,988	-0.50%
2018/10/23	4	79.45	8	79.26	78.00	-4	2,093	-0.19%
2018/10/22	7	79.40	10	80.63	81.40	-3	2,174	-0.14%
2018/10/19	3	78.43	7	78.83	80.00	-4	2,204	-0.18%
2018/10/18	2	83.25	27	83.78	81.90	-25	2,210	-1.13%
2018/10/17	38	85.76	17	84.88	83.70	21	2,225	0.94%
2018/10/16	38	84.84	8	84.28	83.20	30	2,228	1.35%
2018/10/15	23	83.96	19	82.16	83.40	4	2,225	0.18%
2018/10/12	9	78.58	31	78.47	79.60	-22	2,213	-0.99%
2018/10/11	6	76.72	14	77.12	76.70	-8	2,223	-0.36%
2018/10/09	5	88.36	7	86.90	85.20	-2	2,274	-0.09%
2018/10/08	25	93.54	9	93.13	90.30	16	2,370	0.67%
2018/10/05	66	92.56	20	94.31	93.00	46	2,412	1.91%
2018/10/04	4	98.75	27.3	99.27	97.50	-23.3	2,387	-0.97%
2018/10/03	11	107.32	20	107.40	103.00	-9	2,356	-0.38%
2018/10/02	19	111.89	25	110.92	110.50	-6	2,327	-0.26%
2018/10/01	29	109.55	14	109.64	110.00	15	2,327	0.64%
2018/09/28	11	108.64	18	109.64	108.00	-7	2,354	-0.30%
2018/09/27	7	111.21	5	109.70	108.50	2	2,379	0.08%
2018/09/26	11	110.59	13	110.42	110.50	-2	2,397	-0.08%
2018/09/25	17	111.06	14	111.46	110.00	3	2,405	0.12%
2018/09/21	23	110.57	29	109.86	113.00	-6	2,389	-0.25%
2018/09/20	29	110.97	35	110.86	109.50	-6	2,371	-0.25%
2018/09/19	57	111.65	38	111.71	109.50	19	2,361	0.80%
2018/09/18	5	107.40	16	107.38	106.00	-11	2,321	-0.47%
2018/09/17	24	110.40	25	109.58	111.00	-1	2,320	-0.04%
2018/09/14	23	108.67	28	106.95	110.50	-5	2,340	-0.21%
2018/09/13	13	104.58	7	104.43	102.50	6	2,320	0.26%
2018/09/12	9	104.61	19	104.08	102.50	-10	2,326	-0.43%
2018/09/11	11	104.77	4.3	102.71	106.50	6.8	2,325	0.29%
2018/09/10	11	101.75	9	103.61	100.00	2	2,309	0.09%
2018/09/07	3	108.00	4	107.25	108.00	-1	2,303	-0.04%
2018/09/06	6	115.83	17	115.74	114.00	-11	2,291	-0.48%
2018/09/05	15.8	121.88	20	121.45	119.50	-4.3	2,299	-0.18%
2018/09/04	19	122.42	34	121.99	122.50	-15	2,312	-0.65%
2018/09/03	37	124.84	10	124.20	121.50	27	2,340	1.15%
2018/08/31	1	123.00	0	0.00	123.50	1	2,357	0.04%
2018/08/30	4	126.00	16	126.22	124.50	-12	2,403	-0.50%
2018/08/29	19	125.32	38	124.09	124.50	-19	2,452	-0.77%
2018/08/28	47	125.19	28	124.00	123.00	19	2,446	0.78%
2018/08/27	36	122.63	23	122.91	122.50	13	2,439	0.53%
2018/08/24	6	121.25	12	121.71	119.50	-6	2,479	-0.24%
2018/08/23	7	125.36	2	123.75	123.00	5	2,483	0.20%
2018/08/22	1	125.00	29	124.88	125.50	-28	2,500	-1.12%
2018/08/21	64	127.85	38	128.33	125.50	26	2,518	1.03%
2018/08/20	6	124.33	66	125.59	122.50	-60	2,491	-2.41%
2018/08/17	79	131.44	38	131.03	126.50	41	2,506	1.64%
2018/08/16	25	122.64	13	119.38	125.00	12	2,458	0.49%
2018/08/15	16	126.72	24	126.73	122.00	-8	2,451	-0.33%
2018/08/14	21	125.12	30	122.92	127.00	-9	2,460	-0.37%
2018/08/13	28	122.23	21	127.38	124.50	7	2,485	0.28%
2018/08/10	28	134.91	17	134.44	131.00	11	2,473	0.44%
2018/08/09	14	132.61	13	131.69	133.00	1	2,484	0.04%
2018/08/08	26	135.63	54	135.24	131.50	-28	2,529	-1.11%
2018/08/07	23	132.57	4	131.63	131.50	19	2,567	0.74%
2018/08/06	77	130.16	27	130.93	131.00	50	2,667	1.87%
2018/08/03	52	134.33	8	132.50	133.50	44	2,762	1.59%
2018/08/02	7	131.14	127	130.61	130.50	-120	2,855	-4.20%	大賣/鉅額交易
2018/08/01	30	136.30	4	136.25	134.50	26	2,955	0.88%
2018/07/31	0	0.00	19	135.55	132.50	-19	2,981	-0.64%
2018/07/30	61	138.11	86	137.38	136.00	-25	3,066	-0.82%
2018/07/27	48	163.59	26	161.15	165.50	22	3,028	0.73%
2018/07/26	21	155.98	11	152.77	156.00	10	2,976	0.34%
2018/07/25	8	151.63	26	150.06	151.00	-18	3,005	-0.60%
2018/07/24	23	144.30	6	144.92	147.50	17	3,017	0.56%
2018/07/23	7	140.14	17	142.91	139.00	-10	3,046	-0.33%
2018/07/20	12	149.79	6	149.42	146.50	6	3,094	0.19%
2018/07/19	11	147.14	16	148.19	146.50	-5	3,165	-0.16%
2018/07/18	14	152.61	68	152.94	149.50	-54	3,224	-1.67%
2018/07/17	16	153.81	64	155.08	150.00	-48	3,265	-1.47%
2018/07/16	41	158.56	44	158.58	161.00	-3	3,225	-0.09%
2018/07/13	23	147.48	9	143.83	152.00	14	3,145	0.45%
2018/07/12	6	139.83	7	139.43	138.50	-1	3,176	-0.03%
2018/07/11	15	137.17	18	136.03	136.00	-3	3,243	-0.09%
2018/07/10	18	139.17	16	138.31	139.00	2	3,303	0.06%
2018/07/09	6	135.92	12	137.75	135.00	-6	3,329	-0.18%
2018/07/06	10	134.55	21	134.31	139.50	-11	3,403	-0.32%
2018/07/05	8	135.56	228	138.00	130.50	-220	3,470	-6.34%	大賣/鉅額交易
2018/07/04	20	146.03	17	145.94	141.50	3	3,616	0.08%
2018/07/03	11	153.00	4	152.00	144.00	7	3,738	0.19%
2018/07/02	1	153.50	7	155.43	151.50	-6	4,023	-0.15%
2018/06/29	9	158.11	12	158.17	157.00	-3	4,206	-0.07%
2018/06/28	16	156.59	10	153.85	158.50	6	4,230	0.14%
2018/06/27	16	158.38	5	159.80	153.50	11	4,269	0.26%
2018/06/26	2	152.00	27	152.94	156.00	-25	4,329	-0.58%
2018/06/25	29	161.95	8	161.75	156.00	21	4,384	0.48%
2018/06/22	4	157.00	18	156.72	156.00	-14	4,399	-0.32%
2018/06/21	16	156.94	2	154.50	161.00	14	4,505	0.31%
2018/06/20	3	153.33	7	151.57	152.00	-4	4,609	-0.09%
2018/06/19	6	155.92	12	157.71	153.50	-6	4,768	-0.13%
2018/06/15	8	165.13	7	162.86	161.00	1	4,936	0.02%
2018/06/14	2	163.50	7	161.07	163.00	-5	4,976	-0.10%
2018/06/13	12	164.88	14	166.29	165.00	-2	5,102	-0.04%
2018/06/12	15	169.63	39	168.12	169.50	-24	5,098	-0.47%
2018/06/11	5	167.80	15	173.23	168.00	-10	5,100	-0.20%
2018/06/08	26	179.98	7	179.64	174.00	19	5,117	0.37%
2018/06/07	10	177.10	46	179.16	175.50	-36	5,109	-0.70%
2018/06/06	38	179.66	8	178.94	178.00	30	5,107	0.59%
2018/06/05	4	170.00	7	172.07	170.00	-3	5,115	-0.06%
2018/06/04	3	173.33	94	173.85	172.50	-91	5,139	-1.77%
2018/06/01	28	172.91	7	168.86	175.00	21	5,164	0.41%
2018/05/31	5	170.60	10	169.55	166.00	-5	5,166	-0.10%
2018/05/30	0	0.00	143	166.99	170.00	-143	5,217	-2.74%	大賣/鉅額交易
2018/05/29	3	178.00	23	176.98	171.00	-20	5,235	-0.38%
2018/05/28	29	178.67	4	178.38	179.00	25	5,247	0.48%
2018/05/25	6	180.00	53	179.06	177.00	-47	5,284	-0.89%
2018/05/24	29	185.03	4	185.13	183.00	25	5,326	0.47%
2018/05/23	3	183.17	2	184.00	181.50	1	5,433	0.02%
2018/05/22	3	182.00	5	183.50	186.00	-2	5,727	-0.03%
2018/05/21	67	188.07	7	189.36	185.50	60	5,768	1.04%
2018/05/18	4	185.13	1	183.00	182.00	3	5,828	0.05%
2018/05/17	1	180.50	17	182.79	183.00	-16	5,925	-0.27%
2018/05/16	6	185.83	1	186.50	181.50	5	5,965	0.08%
2018/05/15	6	185.50	26	189.40	185.00	-20	6,010	-0.33%
2018/05/14	33	195.76	30	192.95	193.50	3	6,055	0.05%
2018/05/11	42	186.27	20	184.95	185.00	22	6,126	0.36%
2018/05/10	93	177.98	50	176.70	178.50	43	6,132	0.70%
2018/05/09	511	170.06	19	162.79	171.00	492	6,130	8.03%	大買/鉅額交易
2018/05/08	11	156.50	29	158.26	156.00	-18	6,059	-0.30%
2018/05/07	34	154.82	135	155.69	160.50	-101	6,113	-1.65%	大賣/鉅額交易
2018/05/04	25	152.50	87	150.70	146.00	-62	6,033	-1.03%
2018/05/03	25	162.22	26	162.35	162.00	-1	6,115	-0.02%
2018/05/02	10	163.10	8	168.31	161.00	2	6,180	0.03%
2018/04/30	12	172.67	14	168.29	170.50	-2	6,230	-0.03%
2018/04/27	7	168.36	1	169.50	168.00	6	6,376	0.09%
2018/04/26	2	168.75	49	170.38	167.50	-47	6,504	-0.72%
2018/04/25	69	170.41	4	165.50	172.00	65	6,696	0.97%
2018/04/24	12	166.08	58	165.39	162.00	-46	6,713	-0.69%
2018/04/23	16	181.97	5	187.30	179.50	11	6,714	0.16%
2018/04/20	4	201.38	7	201.93	199.00	-3	6,695	-0.04%
2018/04/19	5	202.80	6	203.50	204.00	-1	6,753	-0.01%
2018/04/18	7	203.57	24	204.50	201.00	-17	6,793	-0.25%
2018/04/17	22	198.59	15	199.03	198.50	7	6,700	0.10%
2018/04/16	8	201.13	11	200.41	194.00	-3	6,617	-0.05%
2018/04/13	24	198.58	3	199.83	197.50	21	6,545	0.32%
2018/04/12	23	198.61	15	201.23	198.00	8	6,495	0.12%
2018/04/11	26	203.77	10	206.10	204.50	16	6,403	0.25%
2018/04/10	119	198.64	19	195.11	200.00	100	6,306	1.59%	大買/
2018/04/09	25	190.04	25	188.58	191.00	0	6,147	0.00%
2018/04/03	134	181.66	105	180.52	182.00	29	5,999	0.48%	大買/大賣/
2018/04/02	211	168.25	24	169.56	176.00	187	5,695	3.28%	大買/鉅額交易
2018/03/31	3	161.50	11	160.09	160.00	-8	5,502	-0.15%
2018/03/30	11	162.32	6	164.25	161.00	5	5,465	0.09%
2018/03/29	8	165.19	22	166.66	164.50	-14	5,409	-0.26%
2018/03/28	13	165.19	42	163.86	164.00	-29	5,336	-0.54%
2018/03/27	12	163.92	6	166.75	161.00	6	5,268	0.11%
2018/03/26	51	165.21	20	166.75	160.00	31	5,222	0.59%
2018/03/23	26	161.12	47	159.21	157.00	-21	5,104	-0.41%
2018/03/22	28	162.39	21	161.05	152.50	7	4,980	0.14%
2018/03/21	10	155.75	46	156.17	160.00	-36	4,810	-0.75%
2018/03/20	43	146.23	20	146.73	145.50	23	4,628	0.50%
2018/03/19	37	146.61	36	143.00	146.00	1	4,570	0.02%
2018/03/16	0	0.00	5	140.30	139.50	-5	4,418	-0.11%
2018/03/15	0	0.00	7	139.36	138.00	-7	4,386	-0.16%
2018/03/14	16	141.03	1	142.00	139.00	15	4,383	0.34%
2018/03/13	17	139.38	1	139.00	138.00	16	4,363	0.37%
2018/03/12	1	138.50	3	143.50	138.50	-2	4,355	-0.05%
2018/03/09	0	0.00	3	140.00	142.00	-3	4,358	-0.07%
2018/03/07	2	138.75	10	140.30	136.50	-8	4,330	-0.18%
2018/03/06	3	140.83	41	140.00	141.50	-38	4,310	-0.88%
2018/03/05	13	141.58	5	139.80	136.00	8	4,274	0.19%
2018/03/02	12	138.67	11	140.95	138.50	1	4,226	0.02%
2018/03/01	5	141.50	3	138.00	142.00	2	4,212	0.05%
2018/02/27	6	143.17	20	144.38	138.00	-14	4,177	-0.34%
2018/02/26	27	141.91	29	140.02	144.00	-2	4,149	-0.05%
2018/02/23	20	145.55	21	143.88	138.00	-1	4,088	-0.02%
2018/02/22	21	144.43	9	143.83	143.00	12	4,062	0.30%
2018/02/21	25	132.80	14	132.93	136.50	11	3,793	0.29%
2018/02/12	21	125.71	1	130.50	124.50	20	3,728	0.54%
2018/02/09	0	0.00	10	116.95	130.00	-10	3,659	-0.27%
2018/02/08	0	0.00	19	124.61	122.00	-19	3,562	-0.53%
2018/02/07	9	129.28	12	130.00	124.00	-3	3,511	-0.09%
2018/02/06	0	0.00	51	129.77	121.50	-51	3,440	-1.48%
2018/02/05	75	137.29	37	130.53	134.50	38	3,360	1.13%
2018/02/02	37	132.08	25	130.20	135.00	12	3,268	0.37%
2018/02/01	19	131.71	8	127.38	128.00	11	3,209	0.34%
2018/01/31	12	125.33	24	121.96	127.00	-12	3,192	-0.38%
2018/01/30	37	129.27	2	130.50	122.50	35	3,192	1.10%
2018/01/29	7	123.57	10	125.00	121.50	-3	3,144	-0.10%
2018/01/26	23	127.63	8	122.75	126.00	15	3,156	0.48%
2018/01/25	21	127.43	8	125.31	121.50	13	3,099	0.42%
2018/01/24	8	130.19	13	130.73	130.00	-5	3,278	-0.15%
2018/01/23	20	125.63	13	122.65	133.50	7	3,303	0.21%
2018/01/22	34	126.34	10	124.30	121.50	24	3,139	0.76%
2018/01/19	32	116.28	11	115.45	119.50	21	3,007	0.70%
2018/01/18	0	0.00	4	105.13	109.00	-4	2,751	-0.15%
2018/01/17	12	100.08	8	99.71	99.50	4	2,649	0.15%
2018/01/16	5	99.30	12	98.88	97.70	-7	2,576	-0.27%
2018/01/15	6	96.28	7	95.69	99.00	-1	2,532	-0.04%
2018/01/12	3	93.50	6	93.45	94.10	-3	2,471	-0.12%
2018/01/11	3	88.60	0	0.00	88.60	3	2,474	0.12%
2018/01/05	8	91.08	10	91.65	91.00	-2	2,549	-0.08%
2018/01/04	8	90.45	8	91.34	91.90	0	2,575	0.00%
2018/01/03	1	91.10	10	91.25	90.60	-9	2,607	-0.35%
2018/01/02	7	87.61	0	0.00	90.00	7	2,615	0.27%