宇隆 (2233)-台新券商分點個股進出

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

宇隆

(2233)

可現股當沖

股價
134.0
漲跌
▼0.5
漲幅
-0.37%
成交量
108張
產業
上市汽車類股
250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

宇隆 (2233)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	3	135.67	134.50	-3	306	-0.98%
2024/05/08	1	136.50	0	0.00	136.50	1	306	0.33%
2024/05/07	0	0.00	5	134.50	137.50	-5	308	-1.62%
2024/05/06	5	133.50	3	134.00	135.50	2	306	0.65%
2024/05/03	0	0.00	1	132.00	133.00	-1	304	-0.33%
2024/04/30	1	131.50	0	0.00	131.50	1	304	0.33%
2024/04/29	0	0.00	2	127.00	127.00	-2	301	-0.66%
2024/04/26	2	125.51	3	125.50	125.00	-1	301	-0.32%
2024/04/25	0	127.00	0	0.00	125.00	0	303	0.00%
2024/04/24	1	127.00	0	0.00	127.50	1	307	0.33%
2024/04/22	3	125.33	1	124.00	124.50	2	317	0.63%
2024/04/19	6	126.08	0	0.00	125.50	6	316	1.90%
2024/04/17	0	129.50	5	129.50	130.00	-5	313	-1.59%
2024/04/16	2	127.50	7	127.21	128.00	-5	315	-1.58%
2024/04/12	3	134.00	0	0.00	133.50	3	318	0.94%
2024/04/11	2	134.25	0	0.00	133.50	2	323	0.62%
2024/04/10	0	0.00	1	134.50	134.50	-1	339	-0.29%
2024/04/09	1	133.50	0	0.00	133.50	1	341	0.29%
2024/04/08	0	0.00	1	136.00	136.00	-1	341	-0.29%
2024/04/03	0.1	133.50	0	0.00	133.00	0.1	340	0.01%
2024/04/01	2	131.50	0	0.00	132.50	2	342	0.58%
2024/03/29	2	130.25	1	129.50	131.00	1	344	0.29%
2024/03/28	0.1	130.00	0	0.00	129.00	0.1	344	0.01%
2024/03/27	0.1	131.50	0	0.00	131.50	0.1	342	0.03%
2024/03/26	0	0.00	1	135.00	131.00	-1	341	-0.29%
2024/03/22	0	0.00	3	133.50	133.50	-3	349	-0.86%
2024/03/21	2	136.25	1	135.50	135.00	1	355	0.28%
2024/03/20	1	136.50	2	137.25	137.50	-1	354	-0.28%
2024/03/15	0	0.00	1	135.00	133.00	-1	380	-0.26%
2024/03/14	7	134.43	1	135.50	134.00	6	386	1.55%
2024/03/13	1	134.50	1	137.50	134.00	0	393	0.00%
2024/03/12	7.1	135.44	11.3	135.00	135.00	-4.2	428	-0.98%
2024/03/11	4.2	136.45	53	136.86	134.50	-48.8	431	-11.32%
2024/03/08	5	138.00	39	139.79	138.50	-34	434	-7.82%
2024/03/07	5	144.00	10	143.25	143.50	-5	431	-1.16%
2024/03/06	30	144.88	3	145.00	144.00	27	428	6.30%
2024/03/04	6	144.17	3	144.17	143.00	3	445	0.67%
2024/03/01	2	141.50	2	142.00	141.00	0	445	0.00%
2024/02/29	23	143.96	3	143.33	143.50	20	446	4.48%
2024/02/27	6	141.08	3	140.67	140.50	3	443	0.68%
2024/02/26	16.4	142.58	3	139.83	143.00	13.4	469	2.85%
2024/02/23	10	137.50	7	138.50	136.50	3	492	0.61%
2024/02/22	1	138.00	0	0.00	138.00	1	499	0.20%
2024/02/21	1	140.50	3	139.00	138.50	-2	514	-0.39%
2024/02/20	20	140.63	5	141.50	140.00	15	521	2.88%
2024/02/19	10	140.85	1	142.00	141.00	9	543	1.66%
2024/02/16	3	137.67	8	137.44	136.50	-5	538	-0.93%
2024/02/15	34	137.74	5	133.80	138.50	29	534	5.42%
2024/02/05	2	126.25	5	126.50	126.00	-3	541	-0.55%
2024/02/02	10	126.50	0	0.00	126.50	10	560	1.79%
2024/02/01	4	128.50	0	0.00	128.00	4	572	0.70%
2024/01/30	0	0.00	9	127.06	127.50	-9	631	-1.43%
2024/01/26	1	126.00	15	126.00	126.00	-14	670	-2.09%
2024/01/25	0	0.00	3	126.00	126.00	-3	699	-0.43%
2024/01/24	1	127.50	0	0.00	126.50	1	721	0.14%
2024/01/23	1	126.50	0	0.00	125.50	1	762	0.13%
2024/01/22	2	128.25	0	0.00	126.50	2	822	0.24%
2024/01/18	1	125.00	0	0.00	125.00	1	1,033	0.10%
2024/01/17	0	126.00	0	0.00	126.00	0	1,108	0.00%
2024/01/16	3	128.50	31	128.29	128.50	-28	1,191	-2.35%
2024/01/15	0	133.00	0	0.00	132.00	0	1,212	0.00%
2024/01/12	1	131.50	0	0.00	131.00	1	1,262	0.08%
2024/01/11	4	132.50	0	0.00	132.00	4	1,342	0.30%
2024/01/10	0.2	131.50	1	131.50	131.50	-0.8	1,408	-0.06%
2024/01/09	2.4	134.00	0	0.00	133.00	2.4	1,492	0.16%
2024/01/08	2.2	136.00	0	136.50	135.50	2.2	1,579	0.14%
2024/01/05	0	0.00	1	139.50	138.00	-1	1,717	-0.06%
2024/01/04	6	142.67	22	143.55	142.00	-16	1,783	-0.90%
2024/01/03	0.2	139.08	1	137.00	138.50	-0.8	1,770	-0.05%
2024/01/02	0.1	138.00	1	138.00	137.50	-0.9	1,768	-0.05%
2023/12/29	0	0.00	0.1	137.50	139.00	-0.1	1,767	-0.01%
2023/12/28	1	137.00	0.1	138.50	138.00	0.9	1,768	0.05%
2023/12/25	1	137.00	0	0.00	136.50	1	1,772	0.06%
2023/12/22	0	0.00	1	137.00	136.50	-1	1,773	-0.06%
2023/12/21	3	138.00	0	0.00	138.00	3	1,773	0.17%
2023/12/20	2	137.76	2	137.25	139.00	0	1,775	0.00%
2023/12/19	1	134.50	0	0.00	137.00	1	1,776	0.06%
2023/12/18	7	135.57	3	136.33	134.50	4	1,779	0.22%
2023/12/15	1	137.50	33	137.82	137.50	-32	1,774	-1.80%
2023/12/14	2	139.75	41	138.32	138.50	-39	1,800	-2.17%
2023/12/13	0	0.00	33	137.68	139.00	-33	1,810	-1.82%
2023/12/12	13	142.46	2	138.50	138.00	11	1,830	0.60%
2023/12/11	2	142.50	1	143.00	143.00	1	1,841	0.05%
2023/12/08	1	141.51	0	0.00	141.00	1	1,839	0.06%
2023/12/07	9	147.89	7.2	146.86	142.00	1.8	1,834	0.10%
2023/12/05	0	0.00	5	147.20	147.50	-5	1,790	-0.28%
2023/12/04	3	148.83	8.2	149.67	147.00	-5.2	1,785	-0.29%
2023/12/01	0	0.00	2.4	148.79	150.00	-2.4	1,777	-0.13%
2023/11/30	3	151.33	2	149.50	149.00	1	1,773	0.06%
2023/11/29	8	151.19	10.4	151.36	151.50	-2.4	1,764	-0.13%
2023/11/28	3	146.50	1	145.00	147.00	2	1,741	0.11%
2023/11/27	1	147.00	1	146.00	145.50	0	1,734	0.00%
2023/11/24	3	146.17	4.4	146.39	146.50	-1.4	1,728	-0.08%
2023/11/23	4	145.25	9.4	147.32	144.00	-5.4	1,721	-0.31%
2023/11/22	18	149.82	17.1	150.53	149.50	0.9	1,691	0.05%
2023/11/21	9	145.06	8.5	143.59	143.50	0.5	1,653	0.03%
2023/11/20	2	143.50	3	144.00	144.00	-1	1,636	-0.06%
2023/11/17	3	141.83	9	140.00	140.50	-6	1,619	-0.37%
2023/11/16	4.2	141.12	10	140.00	141.00	-5.8	1,610	-0.36%
2023/11/15	17	136.62	8	136.19	135.50	9	1,582	0.57%
2023/11/14	0	0.00	2	134.50	135.50	-2	1,574	-0.13%
2023/11/13	5.1	133.40	48.3	132.57	133.50	-43.2	1,567	-2.76%
2023/11/10	11	140.09	8	139.06	137.00	3	1,546	0.19%
2023/11/09	3.1	139.16	2	140.25	140.00	1.1	1,525	0.07%
2023/11/08	15.1	140.35	3	140.67	141.00	12.1	1,509	0.80%
2023/11/07	11.1	140.08	7	139.57	137.50	4.1	1,491	0.27%
2023/11/06	8	138.13	9	136.89	138.00	-1	1,449	-0.07%
2023/11/03	4	139.00	22	138.75	138.50	-18	1,429	-1.26%
2023/11/02	8	137.75	10	137.85	137.50	-2	1,404	-0.14%
2023/11/01	14	135.93	17	135.62	136.50	-3	1,376	-0.22%
2023/10/31	32.4	137.35	18	136.75	134.00	14.4	1,355	1.06%
2023/10/30	115	137.32	79	137.04	138.00	36	1,320	2.73%	大買/
2023/10/27	90	144.21	282.2	143.81	136.50	-192.2	1,264	-15.20%	大賣/鉅額交易
2023/10/26	56	142.94	42.1	142.13	140.00	13.9	1,128	1.23%
2023/10/25	27.3	143.58	35.2	143.61	145.00	-7.9	1,054	-0.75%
2023/10/24	65.7	141.18	65.2	140.58	142.00	0.5	976	0.05%
2023/10/23	15	137.50	14	139.53	135.00	1	890	0.11%
2023/10/20	35.2	140.12	38	139.82	140.50	-2.8	863	-0.32%
2023/10/19	99	138.38	70.3	137.70	141.50	28.7	816	3.51%
2023/10/18	28	138.41	30	138.32	137.50	-2	738	-0.27%
2023/10/17	83	140.42	22	138.95	139.00	61	671	9.08%
2023/10/16	45.3	136.79	40.1	137.97	135.50	5.2	586	0.89%
2023/10/13	198.1	133.07	44.5	136.27	135.50	153.6	497	30.91%	大買/鉅額交易
2023/10/12	13.3	121.94	33.6	124.84	127.50	-20.3	361	-5.61%
2023/10/11	4	116.00	1.2	116.42	116.00	2.8	290	0.96%
2023/10/03	1.1	115.95	2	115.00	115.00	-1	285	-0.33%
2023/10/02	0	0.00	1	117.00	116.50	-1	283	-0.35%
2023/09/28	0	0.00	2	116.50	116.00	-2	280	-0.71%
2023/09/26	12	115.08	0	0.00	114.50	12	275	4.35%
2023/09/25	4	115.88	3	115.33	115.50	1	274	0.36%
2023/09/22	17	114.24	3	114.33	113.00	14	270	5.18%
2023/09/21	25	113.62	3	113.83	112.50	22	263	8.36%
2023/09/20	5	113.00	1	112.50	113.00	4	254	1.57%
2023/09/19	18.4	113.44	8	114.94	113.00	10.4	250	4.15%
2023/09/18	7	117.50	3	117.50	119.50	4	220	1.81%
2023/09/15	12.2	116.65	8	117.00	117.50	4.2	204	2.05%
2023/09/14	1	110.50	8.1	113.43	114.50	-7.1	177	-3.98%
2023/09/13	0	0.00	5.2	110.08	109.50	-5.2	149	-3.47%
2023/09/12	0	0.00	2	107.75	107.50	-2	145	-1.37%
2023/09/11	8	106.94	1	106.50	107.00	7	143	4.87%
2023/09/08	0	0.00	2	105.50	106.00	-2	143	-1.40%
2023/09/07	3	105.00	2	105.25	105.50	1	144	0.69%
2023/09/05	1	103.00	0	0.00	103.00	1	142	0.70%
2023/09/04	0	0.00	1	103.50	103.50	-1	144	-0.69%
2023/08/31	2	103.00	1.2	103.30	104.00	0.8	146	0.52%
2023/08/30	0	0.00	0.2	102.00	102.00	-0.2	147	-0.11%
2023/08/28	1	99.20	0	0.00	99.70	1	150	0.66%
2023/08/24	1	98.80	0	0.00	98.80	1	152	0.66%
2023/08/23	26	99.96	0	0.00	99.00	26	152	17.03%
2023/08/21	2	100.75	0	0.00	99.70	2	152	1.31%
2023/08/16	0	0.00	0.2	100.50	100.00	-0.2	153	-0.11%
2023/08/14	0	100.50	9	99.92	100.50	-9	156	-5.75%
2023/08/11	4	102.38	3.1	101.54	101.50	0.9	157	0.55%
2023/08/10	0	0.00	1	103.07	102.50	-1	157	-0.63%
2023/08/09	1	104.00	4	103.88	104.00	-3	157	-1.90%
2023/08/08	1	105.00	3	104.17	104.50	-2	158	-1.26%
2023/08/07	4.1	105.01	2	104.25	105.00	2.1	165	1.27%
2023/08/04	2.1	104.02	0	0.00	104.50	2.1	165	1.27%
2023/08/02	2	111.50	2	110.50	111.00	0	166	0.00%
2023/08/01	2	111.50	2	112.00	112.00	0	164	0.00%
2023/07/31	3	113.17	2	114.50	112.50	1	173	0.58%
2023/07/27	1	113.00	0	0.00	113.50	1	180	0.55%
2023/07/26	4	112.50	6	112.00	112.00	-2	201	-0.99%
2023/07/25	2	112.00	1	112.50	112.00	1	204	0.49%
2023/07/24	1	114.50	1	114.50	112.00	0	203	0.00%
2023/07/21	7	114.14	3	115.00	115.00	4	201	1.98%
2023/07/20	1	112.00	3	113.00	113.50	-2	203	-0.98%
2023/07/17	6	115.25	7	113.79	115.00	-1	218	-0.46%
2023/07/14	1	111.50	0	0.00	112.00	1	215	0.46%
2023/07/13	0	0.00	3	110.50	110.50	-3	224	-1.34%
2023/07/12	0	0.00	7	111.14	110.50	-7	233	-3.00%
2023/07/11	2	112.00	0	0.00	111.50	2	245	0.82%
2023/07/10	0	0.00	0	111.00	111.50	0	256	0.00%
2023/07/07	2	109.50	0	0.00	109.00	2	311	0.64%
2023/07/05	2	111.00	0	0.00	111.00	2	356	0.56%
2023/07/04	6	111.00	0	0.00	110.50	6	383	1.57%
2023/07/03	3	110.67	0	0.00	111.50	3	411	0.73%
2023/06/30	3	110.00	0	0.00	110.00	3	452	0.66%
2023/06/28	2	108.50	0	0.00	110.00	2	451	0.44%
2023/06/27	3	109.33	0	0.00	108.50	3	452	0.66%
2023/06/21	3	109.67	0	0.00	110.00	3	453	0.66%
2023/06/20	1	109.50	0	0.00	109.50	1	453	0.22%
2023/06/19	0	0.00	1	111.50	110.50	-1	454	-0.22%
2023/06/15	3	110.83	3	110.50	110.50	0	452	0.00%
2023/06/12	2	109.75	2	109.00	109.50	0	450	0.00%
2023/06/09	2	109.25	2	109.25	109.00	0	449	0.00%
2023/06/08	5	108.70	2.1	108.29	108.50	2.9	450	0.64%
2023/06/07	1	110.00	1	110.00	109.50	0	451	0.00%
2023/06/06	1	109.00	0	0.00	109.50	1	450	0.22%
2023/06/05	2	110.75	0	0.00	110.50	2	450	0.44%
2023/06/02	0	0.00	1	111.00	111.00	-1	452	-0.22%
2023/06/01	10	111.35	0	111.00	112.50	10	455	2.20%
2023/05/29	0	111.00	0	0.00	111.00	0	455	0.01%
2023/05/26	1	110.00	5	109.90	110.00	-4	456	-0.88%
2023/05/24	1	112.00	0	0.00	112.50	1	455	0.22%
2023/05/22	2	111.25	0	0.00	111.50	2	459	0.44%
2023/05/18	1	111.50	0	0.00	111.50	1	459	0.22%
2023/05/15	6	108.33	0.1	107.98	108.00	5.9	454	1.31%
2023/05/12	4	111.25	7	108.29	109.50	-3	453	-0.66%
2023/05/11	4	111.25	7	108.29	109.00	-3	451	-0.66%
2023/05/10	1	111.50	0	0.00	112.00	1	443	0.23%
2023/05/09	2	113.50	0	0.00	113.00	2	441	0.45%
2023/05/08	2	114.25	0	0.00	114.00	2	439	0.46%
2023/05/05	3	115.99	3	115.50	115.00	0	434	0.01%
2023/05/04	1	121.00	11	120.05	119.00	-10	423	-2.36%
2023/05/03	2.1	121.99	7.1	122.00	121.00	-5.1	420	-1.20%
2023/05/02	24	121.98	2	120.00	121.50	22	412	5.34%
2023/04/28	0	0.00	1	115.50	115.50	-1	389	-0.26%
2023/04/27	0	0.00	0	113.50	113.50	0	386	0.00%
2023/04/26	0	113.50	0	112.50	114.00	0	385	0.00%
2023/04/25	1	112.51	3	113.83	113.00	-2	383	-0.52%
2023/04/24	0	115.00	1	115.00	115.00	-1	379	-0.26%
2023/04/21	9	114.17	5	113.30	113.50	4	378	1.06%
2023/04/20	0	0.00	4.1	118.10	116.00	-4.1	365	-1.12%
2023/04/19	0	0.00	1	119.50	119.50	-1	363	-0.28%
2023/04/18	1	120.00	0	0.00	119.50	1	359	0.28%
2023/04/17	1	122.00	2	120.00	122.50	-1	349	-0.29%
2023/04/14	0.3	119.50	4	120.38	119.00	-3.7	338	-1.08%
2023/04/13	0	123.00	0.3	123.00	121.00	-0.2	325	-0.08%
2023/04/12	25	123.86	10	124.15	122.50	15	315	4.76%
2023/04/11	4	119.75	2.1	119.00	120.50	1.9	258	0.75%
2023/04/10	18.1	123.00	21.4	122.34	120.00	-3.3	251	-1.33%
2023/04/07	1.1	120.27	11	118.05	120.50	-9.9	216	-4.56%
2023/04/06	20	117.33	18	116.89	117.00	2	189	1.06%
2023/03/31	8	115.38	10	115.75	115.00	-2	160	-1.25%
2023/03/29	1	105.00	1	105.00	105.00	0	117	0.00%
2023/03/28	1.2	105.67	0	0.00	105.50	1.2	119	1.01%
2023/03/24	0.6	108.00	0	0.00	108.00	0.6	118	0.54%
2023/03/23	0	0.00	0	108.50	108.50	0	118	-0.03%
2023/03/22	0	0.00	2	109.50	110.50	-2	119	-1.67%
2023/03/21	3	108.00	0	0.00	108.00	3	118	2.52%
2023/03/20	0.2	106.00	0	0.00	106.50	0.2	121	0.14%
2023/03/17	1	106.50	0	0.00	106.00	1	127	0.79%
2023/03/16	1	106.00	0	0.00	105.50	1	128	0.78%
2023/03/14	0	0.00	2	108.00	108.50	-2	128	-1.55%
2023/03/13	2	106.76	2	106.00	108.00	0	129	0.01%
2023/03/10	2	108.00	0	0.00	107.50	2	128	1.55%
2023/03/09	0	110.50	1	111.00	109.50	-1	130	-0.77%
2023/03/08	0	111.00	1	110.50	111.00	-1	131	-0.76%
2023/03/07	0.5	112.00	1	112.00	112.00	-0.5	131	-0.38%
2023/03/06	2.4	109.58	1	111.00	110.50	1.4	127	1.10%
2023/02/24	0	105.50	0	0.00	103.50	0	121	0.00%
2023/02/23	0	0.00	2	104.75	105.00	-2	120	-1.66%
2023/02/21	3	106.17	1	106.50	106.50	2	120	1.66%
2023/02/20	0	0.00	0.2	106.00	105.00	-0.2	118	-0.17%
2023/02/17	1.3	104.77	4	105.25	105.50	-2.7	118	-2.29%
2023/02/15	1	101.50	0	102.50	101.50	1	118	0.85%
2023/02/13	2	101.50	0	102.00	101.00	2	120	1.67%
2023/02/10	0	102.50	1	103.00	101.00	-1	121	-0.83%
2023/02/09	0	0.00	1.2	103.00	102.50	-1.2	120	-1.00%
2023/02/08	1	102.00	0	0.00	102.00	1	120	0.83%
2023/02/07	0	102.50	0	0.00	101.50	0	120	0.00%
2023/02/02	0	102.00	1	102.50	104.50	-1	119	-0.84%
2023/02/01	1	102.00	3	101.50	102.50	-2	118	-1.69%
2023/01/31	0.1	100.50	2	100.75	100.50	-1.9	117	-1.62%
2023/01/30	2	99.60	6	98.97	99.50	-4	116	-3.42%
2023/01/17	2	98.25	1	98.00	98.50	1	116	0.86%
2023/01/16	0	98.80	0	0.00	98.00	0	118	0.00%
2023/01/13	2.1	98.24	1	98.30	98.10	1.1	119	0.92%
2023/01/12	5	99.14	0	0.00	99.00	5	121	4.10%
2023/01/11	2	99.90	2.1	99.90	99.70	-0.1	121	-0.12%
2023/01/10	0.2	99.50	0	0.00	99.70	0.2	123	0.16%
2023/01/09	1	100.00	0	103.00	100.00	1	125	0.79%
2023/01/04	0	101.00	0	0.00	99.90	0	134	0.00%
2022/12/30	0	0.00	5	101.60	101.00	-5	140	-3.56%
2022/12/29	0	0.00	2	100.00	100.50	-2	139	-1.43%
2022/12/28	0	102.00	0	0.00	100.00	0	140	0.00%
2022/12/27	0.2	100.00	0	0.00	99.90	0.2	140	0.16%
2022/12/26	0.3	100.00	0	0.00	99.90	0.3	140	0.20%
2022/12/23	0	0.00	1	99.20	99.50	-1	143	-0.70%
2022/12/22	0	99.10	0	0.00	99.20	0	144	0.00%
2022/12/21	3.2	99.52	3	99.00	98.70	0.2	148	0.13%
2022/12/16	0.3	101.00	0	0.00	101.00	0.3	155	0.19%
2022/12/15	1	103.00	0	0.00	103.00	1	154	0.65%
2022/12/14	0	104.00	6	102.25	102.50	-6	153	-3.91%
2022/12/12	2	102.00	0	0.00	103.00	2	151	1.32%
2022/12/09	1	101.50	3.3	101.95	103.00	-2.3	148	-1.54%
2022/12/08	0	0.00	0.1	99.00	99.90	-0.1	144	-0.07%
2022/12/06	4	99.48	0	0.00	98.50	4	145	2.74%
2022/12/05	0	0.00	1	99.30	99.20	-1	144	-0.69%
2022/12/01	3	99.13	2	99.10	98.90	1	144	0.69%
2022/11/30	2	97.80	0	0.00	98.00	2	142	1.41%
2022/11/29	0	0.00	1	97.00	96.70	-1	145	-0.69%
2022/11/24	0	0.00	0.1	97.40	97.20	-0.1	152	-0.07%
2022/11/23	1	96.60	0	96.00	96.60	1	154	0.65%
2022/11/21	2	96.15	0	0.00	95.20	2	162	1.23%
2022/11/18	0	0.00	2	97.40	95.50	-2	165	-1.21%
2022/11/15	0	0.00	2	95.50	96.00	-2	175	-1.14%
2022/11/14	1.5	95.03	1	96.20	95.90	0.5	176	0.28%
2022/11/11	2	95.20	0	0.00	94.30	2	179	1.11%
2022/11/09	0	0.00	4	95.80	95.90	-4	193	-2.06%
2022/11/08	2	95.60	1	95.90	94.60	1	195	0.51%
2022/11/07	1.1	93.77	0	0.00	94.20	1.1	198	0.55%
2022/11/04	2	93.30	0	0.00	93.30	2	200	1.00%
2022/10/31	1	90.40	0	0.00	90.70	1	215	0.46%
2022/10/27	1	89.80	0	0.00	90.00	1	224	0.45%
2022/10/21	5	89.58	1	89.70	88.60	4	246	1.63%
2022/10/20	1	89.00	1	90.30	89.80	0	258	0.00%
2022/10/17	0.1	91.98	0	0.00	91.10	0.1	286	0.04%
2022/10/14	1	93.30	0	0.00	92.20	1	307	0.33%
2022/10/13	2	91.50	2	92.55	91.10	0	326	0.00%
2022/10/12	1	93.80	1	93.80	94.10	0	332	0.00%
2022/10/11	3	95.83	0	0.00	95.00	3	340	0.88%
2022/10/07	1	99.00	2	98.80	98.80	-1	346	-0.29%
2022/10/06	1	100.50	0	0.00	99.60	1	368	0.27%
2022/10/05	0	0.00	1.2	100.58	100.00	-1.2	386	-0.31%
2022/10/04	3	100.20	1	100.00	101.50	2	399	0.50%
2022/09/30	2	98.65	0.1	99.70	99.40	1.9	429	0.44%
2022/09/29	0	0.00	3	101.67	100.00	-3	483	-0.62%
2022/09/28	2	101.75	0	0.00	101.00	2	489	0.41%
2022/09/27	0.1	104.00	0	0.00	104.50	0.1	493	0.01%
2022/09/26	1	105.00	5	105.00	104.50	-4	509	-0.79%
2022/09/23	2	108.00	2	108.50	108.00	0	520	0.00%
2022/09/22	0	110.00	1	109.50	109.50	-1	526	-0.19%
2022/09/21	4	110.25	1	109.50	110.00	3	534	0.56%
2022/09/20	0	0.00	2	109.50	109.50	-2	541	-0.37%
2022/09/19	0	0.00	1	110.00	109.00	-1	552	-0.18%
2022/09/15	0	111.50	0	0.00	110.50	0	615	0.00%
2022/09/14	0	111.50	0	0.00	110.50	0	631	0.00%
2022/09/13	1	111.50	3.2	110.06	111.00	-2.2	648	-0.33%
2022/09/12	3	109.67	0	0.00	109.50	3	670	0.45%
2022/09/07	2.2	105.05	0	105.00	105.50	2.2	735	0.29%
2022/09/06	4	106.13	2	105.50	106.00	2	752	0.27%
2022/09/05	4.1	107.76	15	106.50	107.50	-11	764	-1.43%
2022/09/02	1	110.50	0	0.00	110.00	1	791	0.13%
2022/08/31	2	112.75	0	0.00	113.00	2	870	0.23%
2022/08/30	0	0.00	80	110.87	111.00	-80	992	-8.06%
2022/08/29	0.1	110.50	0	0.00	110.50	0.1	1,217	0.00%
2022/08/26	4	112.88	1	113.00	112.50	3	1,284	0.23%
2022/08/25	1	113.00	1	113.00	113.00	0	1,449	0.00%
2022/08/24	16	112.56	21	112.88	112.50	-5	1,482	-0.34%
2022/08/23	1	113.00	0	0.00	112.50	1	1,502	0.07%
2022/08/22	3	115.83	0	0.00	115.00	3	1,551	0.19%
2022/08/19	0	0.00	1	117.00	116.50	-1	1,632	-0.06%
2022/08/18	1	116.50	1	117.50	116.00	0	1,641	0.00%
2022/08/17	1	118.50	6.2	117.60	118.50	-5.2	1,647	-0.32%
2022/08/16	0	0.00	1	115.50	116.00	-1	1,653	-0.06%
2022/08/15	0	115.50	0	0.00	115.50	0	1,691	0.00%
2022/08/12	0.1	114.51	173	114.33	114.00	-172.9	1,768	-9.78%	大賣/鉅額交易
2022/08/11	7	116.14	1	116.00	115.50	6	1,772	0.34%
2022/08/09	0	0.00	1.1	114.98	114.50	-1.1	1,779	-0.06%
2022/08/08	0	114.50	1	114.50	114.50	-1	1,789	-0.06%
2022/08/05	2	113.75	1.2	113.92	114.50	0.8	1,804	0.04%
2022/08/04	3.1	110.34	1	112.00	111.50	2.1	1,816	0.11%
2022/08/03	0	0.00	1	113.00	112.50	-1	1,821	-0.05%
2022/08/02	6	113.17	3	113.50	113.00	3	1,835	0.16%
2022/08/01	2	114.00	2	114.50	114.50	0	1,850	0.00%
2022/07/29	2	112.00	3.1	113.33	113.50	-1	1,905	-0.05%
2022/07/28	11	118.18	7	116.57	116.00	4	1,917	0.21%
2022/07/27	1.1	117.98	6	117.58	118.00	-5	1,935	-0.26%
2022/07/26	23	117.22	20	117.08	116.00	3	1,936	0.15%
2022/07/25	4	118.88	1	119.00	119.50	3	1,936	0.16%
2022/07/22	5	118.80	1	120.00	118.00	4	1,934	0.21%
2022/07/21	37	118.43	26	119.83	119.00	11	1,933	0.57%
2022/07/20	22	114.30	29	115.36	115.00	-7	1,916	-0.37%
2022/07/19	0	0.00	2	112.75	113.00	-2	1,913	-0.10%
2022/07/18	0	109.25	0	0.00	110.50	0	1,904	0.00%
2022/07/15	6.1	107.66	0	0.00	107.50	6.1	1,903	0.32%
2022/07/14	23	107.96	33	107.29	108.00	-10	1,897	-0.53%
2022/07/13	23	104.83	26.8	103.53	105.00	-3.8	1,880	-0.20%
2022/07/12	15	100.60	6	101.58	100.00	9	1,880	0.48%
2022/07/11	3	104.33	5	105.30	103.50	-2	1,896	-0.11%
2022/07/08	13	102.43	20.1	104.75	106.00	-7.1	1,910	-0.37%
2022/07/07	51.4	101.94	33	101.31	102.00	18.4	1,913	0.96%
2022/07/06	7	111.36	1	112.50	109.50	6	1,904	0.32%
2022/07/05	4	118.00	3	118.50	118.50	1	1,929	0.05%
2022/07/04	7	121.64	1	121.50	121.50	6	1,991	0.30%
2022/07/01	7	122.07	4	122.38	122.00	3	1,990	0.15%
2022/06/30	1	124.50	4	124.00	123.50	-3	2,007	-0.15%
2022/06/29	3	124.50	4	124.50	125.00	-1	2,016	-0.05%
2022/06/28	0	0.00	3	124.00	124.50	-3	2,017	-0.15%
2022/06/27	6	123.33	3	123.83	124.50	3	2,019	0.15%
2022/06/24	8	121.56	2	121.75	122.50	6	2,016	0.30%
2022/06/23	30	120.40	50.5	121.69	121.50	-20.5	2,012	-1.02%
2022/06/22	5	124.00	0	0.00	124.00	5	1,972	0.25%
2022/06/21	9	124.22	2.1	124.00	124.50	6.9	1,974	0.35%
2022/06/20	10	124.35	37	124.45	124.00	-27	1,965	-1.37%
2022/06/17	23	124.57	15.1	124.47	125.00	8	1,949	0.41%
2022/06/16	17	124.68	2	124.75	124.50	15	1,919	0.78%
2022/06/15	6	125.58	0.3	125.50	125.50	5.7	1,893	0.30%
2022/06/14	6	125.33	0	0.00	126.00	6	1,885	0.32%
2022/06/13	5	125.30	7	125.00	125.50	-2	1,886	-0.11%
2022/06/10	6	125.83	1	126.00	126.00	5	1,860	0.27%
2022/06/09	6	125.50	3	125.67	125.50	3	1,837	0.16%
2022/06/08	26	124.90	28.6	124.71	125.00	-2.6	1,789	-0.14%
2022/06/07	104.6	125.85	91	125.54	126.00	13.6	1,682	0.81%	大買/
2022/06/06	44	112.97	44.1	112.80	115.00	-0.1	1,466	-0.01%
2022/06/02	63.4	121.41	129.7	120.07	120.00	-66.3	1,412	-4.69%	大賣/
2022/06/01	51.3	117.64	21.1	118.09	118.50	30.2	1,275	2.36%
2022/05/31	11.3	116.23	11.1	116.24	116.50	0.2	1,262	0.01%
2022/05/30	32.2	115.58	24	115.44	116.00	8.2	1,259	0.65%
2022/05/27	17.4	114.18	47.6	113.44	115.00	-30.2	1,240	-2.44%
2022/05/26	10.1	108.64	6.5	109.05	106.50	3.6	1,197	0.30%
2022/05/25	12.5	107.68	14	105.96	108.50	-1.6	1,256	-0.12%
2022/05/24	11.1	107.32	4	107.38	105.50	7.1	1,299	0.54%
2022/05/23	20.4	108.10	28	108.95	108.00	-7.6	1,319	-0.57%
2022/05/20	40.7	109.94	60.8	111.14	109.50	-20.1	1,293	-1.56%
2022/05/19	2.1	101.79	1	102.50	103.00	1.1	1,220	0.09%
2022/05/18	2.1	102.26	0	0.00	102.50	2.1	1,218	0.17%
2022/05/17	38	102.11	0	0.00	102.50	38	1,225	3.10%
2022/05/16	58.2	101.55	4	102.13	100.50	54.2	1,249	4.34%
2022/05/13	19.2	100.06	1	101.00	100.00	18.2	1,258	1.45%
2022/05/12	5.3	102.57	1	101.00	100.00	4.3	1,265	0.34%
2022/05/11	6.2	102.92	101	102.72	103.00	-94.8	1,273	-7.45%	大賣/
2022/05/10	16.1	103.60	3	104.33	104.00	13.1	1,301	1.01%
2022/05/09	9.8	105.16	3	105.67	104.00	6.8	1,336	0.51%
2022/05/06	52.8	109.83	16.4	109.85	108.50	36.4	1,396	2.61%
2022/05/05	15	109.43	0	0.00	108.50	15	1,347	1.11%
2022/05/04	10	108.75	3	109.17	109.50	7	1,337	0.52%
2022/05/03	2.2	105.18	21	106.69	106.00	-18.8	1,326	-1.42%
2022/04/29	28	105.64	23	104.98	104.50	5	1,324	0.38%
2022/04/28	2	103.25	4	103.63	104.50	-2	1,335	-0.15%
2022/04/27	2.2	99.73	8	99.79	101.00	-5.8	1,359	-0.42%
2022/04/26	5	103.40	4	103.38	102.50	1	1,361	0.07%
2022/04/25	9.4	104.49	2.2	103.95	103.00	7.2	1,373	0.53%
2022/04/22	11	109.50	0	0.00	109.00	11	1,357	0.81%
2022/04/21	3.1	110.00	1	110.00	109.50	2.1	1,363	0.15%
2022/04/20	5	109.00	0	0.00	108.50	5	1,367	0.37%
2022/04/19	0	109.00	2	108.25	108.00	-2	1,371	-0.15%
2022/04/18	1.1	108.05	2	108.50	107.50	-0.9	1,375	-0.07%
2022/04/15	27	110.59	31	109.37	108.00	-4	1,372	-0.29%
2022/04/14	9	112.28	4	111.88	111.50	5	1,357	0.37%
2022/04/13	24.2	114.97	28	113.46	113.50	-3.9	1,357	-0.28%
2022/04/12	24	116.50	34	117.00	116.50	-10	1,354	-0.74%
2022/04/11	14.2	117.01	13	116.92	117.00	1.2	1,346	0.09%
2022/04/08	21.3	113.79	36	116.54	117.00	-14.7	1,331	-1.10%
2022/04/07	11	111.55	6.1	111.82	110.50	5	1,275	0.39%
2022/04/06	11	111.41	14	111.54	110.50	-3	1,263	-0.24%
2022/04/01	15	106.67	5	109.10	110.50	10	1,240	0.81%
2022/03/31	7	107.43	1	109.00	106.50	6	1,226	0.49%
2022/03/30	1.4	108.14	3	109.00	109.50	-1.6	1,225	-0.13%
2022/03/29	1	107.00	3	107.00	107.00	-2	1,218	-0.16%
2022/03/28	9.2	106.89	3	106.83	107.00	6.2	1,211	0.51%
2022/03/25	3.2	111.09	3	111.17	109.00	0.2	1,209	0.02%
2022/03/24	8.3	111.23	119	111.01	111.00	-110.7	1,199	-9.23%	大賣/鉅額交易
2022/03/23	5	114.00	3	115.00	114.50	2	1,181	0.17%
2022/03/22	4	115.50	0	0.00	116.00	4	1,174	0.34%
2022/03/21	3	113.00	1	113.00	113.00	2	1,171	0.17%
2022/03/18	1	110.00	1	112.00	112.00	0	1,171	0.00%
2022/03/17	1	111.50	101	110.43	111.00	-100	1,169	-8.55%	大賣/
2022/03/16	2.1	108.51	3	108.17	108.50	-0.9	1,161	-0.08%
2022/03/15	3.1	112.34	4	112.25	111.50	-1	1,149	-0.08%
2022/03/14	4	114.38	4	114.50	114.50	0	1,147	0.00%
2022/03/11	3	114.50	2	114.25	113.50	1	1,144	0.09%
2022/03/10	3	115.17	3.1	115.48	115.00	-0.1	1,141	-0.01%
2022/03/09	17	109.62	20	110.55	112.00	-3	1,129	-0.27%
2022/03/08	7.3	107.28	14	107.21	108.50	-6.8	1,122	-0.60%
2022/03/07	9.3	111.05	25	112.48	110.50	-15.7	1,108	-1.42%
2022/03/04	19	117.19	6	116.92	117.00	13	1,081	1.21%
2022/03/03	7	119.93	8	119.69	120.00	-1	1,066	-0.09%
2022/03/02	9	123.33	5	123.60	122.50	4	1,052	0.38%
2022/03/01	25	122.64	15	121.40	121.50	10	1,017	0.98%
2022/02/25	72	118.72	82.3	121.64	122.00	-10.3	988	-1.04%
2022/02/24	20	119.72	12	118.58	116.50	8	920	0.87%
2022/02/23	3	117.83	36	117.92	119.00	-33	870	-3.80%
2022/02/22	10	112.95	2	115.00	113.50	8	835	0.96%
2022/02/21	8	114.44	2	114.00	114.50	6	821	0.73%
2022/02/18	7	115.07	1	115.50	115.50	6	818	0.74%
2022/02/17	1.2	115.61	15.3	116.52	116.00	-14.1	818	-1.73%
2022/02/16	1	118.00	2.6	116.41	118.00	-1.5	813	-0.19%
2022/02/15	4.1	113.41	6.2	112.76	113.50	-2.1	788	-0.26%
2022/02/14	3	112.33	70	113.28	112.00	-67	772	-8.68%
2022/02/11	16	118.91	21	118.50	116.50	-5	765	-0.65%
2022/02/10	20.2	118.91	25	119.46	120.50	-4.8	754	-0.64%
2022/02/09	31.3	117.98	15	118.27	119.00	16.3	719	2.26%
2022/02/08	143	114.54	19.2	117.43	119.00	123.9	674	18.36%	大買/鉅額交易
2022/02/07	10	108.50	4	107.50	108.50	6	597	1.00%
2022/01/26	6	106.00	8	105.50	103.50	-2	592	-0.34%
2022/01/25	42	106.90	5.1	106.40	104.50	36.9	589	6.26%
2022/01/24	9	110.39	15	108.80	109.00	-6	578	-1.04%
2022/01/21	7.1	112.07	4	112.13	109.50	3.1	572	0.54%
2022/01/20	24.6	111.96	10	112.75	114.00	14.6	553	2.63%
2022/01/19	6	109.58	1	108.50	108.00	5	525	0.95%
2022/01/18	8.1	109.07	7	109.29	109.50	1.1	518	0.20%
2022/01/17	1	104.00	0.1	105.00	106.00	1	504	0.19%
2022/01/14	100.1	104.40	2	103.00	105.00	98.1	508	19.31%
2022/01/13	8	107.63	20.1	106.09	105.50	-12.1	506	-2.39%
2022/01/12	33	104.97	12	105.38	105.50	21	500	4.20%
2022/01/11	6	107.08	0	0.00	106.50	6	497	1.21%
2022/01/10	11	106.50	12	106.71	106.00	-1	492	-0.20%
2022/01/07	4	110.13	5	109.50	109.50	-1	484	-0.21%
2022/01/06	48	110.08	6	109.34	109.50	42	482	8.71%
2022/01/05	11	109.45	5	109.40	109.00	6	475	1.26%
2022/01/04	17.3	108.34	7	108.79	106.50	10.3	457	2.24%
2022/01/03	24.2	105.10	3	105.50	105.50	21.2	419	5.06%
2021/12/30	2	103.00	3.2	101.47	103.50	-1.2	408	-0.29%
2021/12/29	4.3	99.39	2	99.15	99.20	2.3	401	0.56%
2021/12/28	6	99.82	5	99.56	100.00	1	401	0.25%
2021/12/27	5.1	97.16	7	97.29	97.40	-1.9	399	-0.49%
2021/12/24	4.1	97.23	2	97.60	97.30	2.1	407	0.52%
2021/12/23	1	95.20	0	0.00	95.10	1	405	0.25%
2021/12/22	2	93.60	0	0.00	94.00	2	416	0.48%
2021/12/21	7	93.94	0	0.00	93.90	7	426	1.64%
2021/12/20	7	94.89	0	0.00	94.50	7	419	1.67%
2021/12/13	2	95.50	0	0.00	94.40	2	439	0.45%
2021/12/10	2	94.50	0	0.00	94.70	2	443	0.45%
2021/12/07	2	94.60	0.1	95.00	94.70	2	445	0.44%
2021/12/01	2	96.40	0	0.00	96.00	2	448	0.45%
2021/11/29	1	94.40	1	94.50	94.40	0	450	0.00%
2021/11/26	0	0.00	9	95.66	95.70	-9	450	-2.00%
2021/11/25	0	0.00	3	96.73	96.70	-3	449	-0.67%
2021/11/24	5	96.40	1	96.50	96.70	4	457	0.88%
2021/11/23	0	99.20	0	0.00	98.60	0	462	0.00%
2021/11/22	5	98.94	1	99.20	98.50	4	495	0.81%
2021/11/19	2	98.65	2	98.50	98.30	0	507	0.00%
2021/11/17	1	99.60	0	0.00	99.70	1	517	0.19%
2021/11/16	3	99.73	1	99.70	100.00	2	524	0.38%
2021/11/12	0	0.00	2	96.20	96.30	-2	553	-0.36%
2021/11/11	3	96.43	2	96.30	96.30	1	556	0.18%
2021/11/10	0	0.00	16	96.45	96.50	-16	560	-2.86%
2021/11/09	6	100.92	5	100.64	100.00	1	547	0.18%
2021/11/08	4	102.88	2	103.00	102.50	2	549	0.36%
2021/11/05	10	104.80	3	105.33	104.00	7	552	1.27%
2021/11/04	1	102.50	70	102.34	102.00	-69	552	-12.49%
2021/11/03	1	102.00	0	0.00	102.50	1	561	0.18%
2021/11/02	0	0.00	1	102.00	101.50	-1	604	-0.17%
2021/11/01	1	103.50	0	0.00	103.50	1	603	0.17%
2021/10/29	1	105.00	1	103.50	103.50	0	603	0.00%
2021/10/28	2	106.75	0	0.00	105.00	2	603	0.33%
2021/10/27	1	105.00	1	105.00	104.00	0	604	0.00%
2021/10/26	1	102.50	1	105.00	104.50	0	624	0.00%
2021/10/25	1	105.00	2	104.75	105.00	-1	635	-0.16%
2021/10/22	4	105.00	1	105.00	104.50	3	643	0.47%
2021/10/21	7	105.07	1	105.50	104.50	6	650	0.92%
2021/10/20	8.1	103.12	3	102.50	102.00	5.1	646	0.78%
2021/10/19	3	100.23	3	100.83	100.50	0	644	0.00%
2021/10/18	1	94.90	6	94.67	97.10	-5	646	-0.77%
2021/10/15	1	93.60	11	93.58	94.90	-10	648	-1.54%
2021/10/14	2	91.75	11	93.14	93.20	-9	655	-1.37%
2021/10/13	4	93.50	135	92.61	93.20	-131	649	-20.17%	大賣/鉅額交易
2021/10/12	6	97.08	2	97.15	96.30	4	646	0.62%
2021/10/08	3	101.17	2	101.50	100.00	1	648	0.15%
2021/10/07	2	100.50	4	100.15	101.00	-2	661	-0.30%
2021/10/06	3	98.73	27	98.16	96.60	-24	683	-3.51%
2021/10/05	2	98.05	26	97.42	98.20	-24	693	-3.46%
2021/10/04	2	99.50	1	99.00	99.30	1	713	0.14%
2021/10/01	1	100.00	3.1	100.00	100.00	-2.1	740	-0.28%
2021/09/30	2	103.25	1	103.50	104.50	1	748	0.13%
2021/09/29	3	103.17	5	103.50	105.00	-2	758	-0.26%
2021/09/28	3	103.17	4	103.00	102.50	-1	777	-0.13%
2021/09/27	0	0.00	1.3	107.00	107.00	-1.3	782	-0.17%
2021/09/23	3.4	106.77	3	107.00	107.00	0.4	846	0.05%
2021/09/22	6	107.08	7	106.93	106.50	-1	885	-0.11%
2021/09/17	4	108.00	0	0.00	110.00	4	919	0.44%
2021/09/16	8	111.63	0	0.00	110.50	8	936	0.85%
2021/09/15	3	110.83	1	112.00	110.50	2	1,001	0.20%
2021/09/14	2	111.00	0	0.00	112.50	2	1,088	0.18%
2021/09/13	3	112.83	6	112.92	112.00	-3	1,138	-0.26%
2021/09/10	1	114.00	1	113.00	113.00	0	1,151	0.00%
2021/09/09	11	113.64	4	113.00	114.00	7	1,162	0.60%
2021/09/08	0	0.00	7	112.00	111.00	-7	1,176	-0.59%
2021/09/07	0	0.00	3	114.33	114.50	-3	1,194	-0.25%
2021/09/06	6	116.67	17	114.91	115.50	-11	1,207	-0.91%
2021/09/03	27.2	119.97	6	120.25	120.00	21.2	1,224	1.73%
2021/09/02	4	118.13	3	120.50	117.50	1	1,311	0.08%
2021/09/01	7	118.43	3	119.00	119.00	4	1,357	0.29%
2021/08/31	19	118.89	40	118.19	121.00	-21	1,366	-1.54%
2021/08/30	7	119.14	2	120.75	120.00	5	1,369	0.37%
2021/08/27	5	119.80	5	120.90	120.00	0	1,368	0.00%
2021/08/26	28.3	122.08	11	122.68	122.00	17.3	1,360	1.27%
2021/08/25	14	115.64	12	114.25	117.00	2	1,345	0.15%
2021/08/24	1	109.00	0	0.00	110.00	1	1,348	0.07%
2021/08/23	4	110.63	10	111.95	111.00	-6	1,360	-0.44%
2021/08/20	5	106.60	10	106.65	106.50	-5	1,361	-0.37%
2021/08/19	11	108.36	4	106.25	107.00	7	1,365	0.51%
2021/08/18	20.1	109.98	19	110.47	114.50	1.1	1,358	0.08%
2021/08/17	2.1	111.67	4	113.00	109.50	-1.9	1,360	-0.14%
2021/08/16	9	114.11	13	115.23	113.50	-4	1,370	-0.29%
2021/08/13	3	121.50	4	121.25	119.50	-1	1,372	-0.07%
2021/08/12	1	120.50	12	121.58	124.00	-11	1,400	-0.79%
2021/08/11	22	121.05	3	123.50	118.50	19	1,410	1.35%
2021/08/10	5	121.50	13	122.23	124.00	-8	1,418	-0.56%
2021/08/09	22	124.86	7	127.07	123.00	15	1,436	1.04%
2021/08/06	24.1	127.42	27	127.06	129.00	-3	1,453	-0.20%
2021/08/05	3	127.00	7	126.21	127.00	-4	1,441	-0.28%
2021/08/04	3	126.67	2	127.01	127.00	1	1,509	0.06%
2021/08/03	6	129.67	3	128.33	128.50	3	1,564	0.19%
2021/08/02	4	131.38	8	131.44	130.50	-4	1,647	-0.24%
2021/07/30	18	131.81	4	134.13	128.50	14	1,713	0.82%
2021/07/29	19	132.24	18	132.92	134.50	1	1,704	0.06%
2021/07/28	15	126.23	12	127.04	130.00	3	1,697	0.18%
2021/07/27	7	128.86	6	130.17	127.50	1	1,712	0.06%
2021/07/26	7	127.64	9	127.89	128.50	-2	1,720	-0.12%
2021/07/23	4	127.50	11	129.91	127.00	-7	1,730	-0.40%
2021/07/22	85	129.18	6.3	128.56	127.00	78.7	1,756	4.48%
2021/07/21	8	125.94	7.2	126.25	125.00	0.8	1,752	0.04%
2021/07/20	11	126.41	1	130.00	125.00	10	1,755	0.57%
2021/07/19	8	127.81	3	128.33	130.50	5	1,749	0.29%
2021/07/16	31	131.15	8	132.00	129.50	23	1,760	1.31%
2021/07/15	24	128.85	7	128.07	129.00	17	1,765	0.96%
2021/07/14	7	124.86	8	125.06	124.00	-1	1,777	-0.06%
2021/07/13	4.1	130.80	9	129.06	129.00	-4.9	1,771	-0.28%
2021/07/12	3	128.83	4	130.50	131.00	-1	1,755	-0.06%
2021/07/09	59	133.17	6.5	131.15	129.00	52.5	1,750	3.00%
2021/07/08	23.1	133.76	8	132.94	132.00	15.1	1,757	0.86%
2021/07/07	9	135.28	16	136.56	136.50	-7	1,762	-0.40%
2021/07/06	13	137.77	6.2	137.76	136.50	6.8	1,812	0.38%
2021/07/05	9.2	139.25	31.6	138.85	141.00	-22.4	1,849	-1.21%
2021/07/02	6	135.58	6	135.75	137.00	0	1,851	0.00%
2021/07/01	14.5	135.59	8.1	135.81	133.50	6.5	1,867	0.35%
2021/06/30	26.1	138.04	11.2	137.53	138.50	14.9	1,857	0.80%
2021/06/29	13.1	138.81	40.1	137.75	141.00	-27	1,842	-1.46%
2021/06/28	29	137.78	101	136.39	133.50	-72	1,846	-3.90%	大賣/
2021/06/25	24	137.25	17	137.44	136.50	7	1,812	0.39%
2021/06/24	270	139.16	90	137.08	135.00	180	1,784	10.09%	大買/鉅額交易
2021/06/23	93.2	134.19	78.2	134.66	137.00	15	1,721	0.87%
2021/06/22	114.2	130.04	70.2	128.74	129.00	44	1,642	2.68%	大買/
2021/06/21	32.2	124.39	7	124.07	125.00	25.2	1,595	1.58%
2021/06/18	16	126.09	17	126.09	125.00	-1	1,584	-0.06%
2021/06/17	13	126.85	32	127.31	126.50	-19	1,574	-1.21%
2021/06/16	25	127.44	27	126.50	128.00	-2	1,558	-0.13%
2021/06/15	34	124.46	23	125.30	125.00	11	1,543	0.71%
2021/06/11	18	123.94	3	124.83	124.50	15	1,531	0.98%
2021/06/10	84	126.90	64	126.81	121.50	20	1,523	1.31%
2021/06/09	16	121.16	36	121.25	124.00	-20	1,439	-1.39%
2021/06/08	13	117.38	11	116.64	118.00	2	1,398	0.14%
2021/06/07	11	114.27	28	112.71	115.00	-17	1,392	-1.22%
2021/06/04	68	112.92	1	113.00	113.00	67	1,394	4.81%
2021/06/03	14	115.11	1	116.50	114.50	13	1,403	0.93%
2021/06/02	13	115.08	40	115.55	114.00	-27	1,401	-1.93%
2021/06/01	11	112.36	13.1	112.55	115.50	-2.1	1,386	-0.15%
2021/05/31	11	109.00	16	109.06	107.50	-5	1,371	-0.36%
2021/05/28	8.1	110.64	2	111.25	109.50	6.1	1,364	0.45%
2021/05/27	13	109.54	0.2	109.00	109.00	12.8	1,356	0.95%
2021/05/26	7	111.64	12	110.17	112.50	-5	1,351	-0.37%
2021/05/25	22	106.75	8	108.00	108.50	14	1,351	1.04%
2021/05/24	8	101.35	13	102.35	103.50	-5	1,339	-0.37%
2021/05/21	36	99.89	9.3	100.70	101.00	26.8	1,340	2.00%
2021/05/20	25.3	100.63	98	100.68	97.80	-72.8	1,346	-5.40%
2021/05/19	32	102.73	10	104.80	105.50	22	1,330	1.65%
2021/05/18	4	99.65	14	97.31	101.50	-10	1,338	-0.75%
2021/05/17	6	95.98	6	93.15	92.30	0	1,342	0.00%
2021/05/14	6	103.83	9.3	104.92	102.00	-3.3	1,326	-0.25%
2021/05/13	7.3	104.45	18	102.64	104.50	-10.8	1,306	-0.82%
2021/05/12	36.3	117.10	63.4	119.41	110.50	-27.1	1,280	-2.12%
2021/05/11	78.5	125.96	102	123.98	122.00	-23.6	1,222	-1.93%	大賣/
2021/05/10	48	124.20	25.3	123.08	126.50	22.7	1,168	1.94%
2021/05/07	31	121.82	35.3	118.04	123.50	-4.3	1,093	-0.39%
2021/05/06	11.2	113.71	1	114.00	112.50	10.2	1,029	0.99%
2021/05/05	3	113.00	8	113.31	112.50	-5	1,032	-0.48%
2021/05/04	12	106.58	2	112.00	109.00	10	1,029	0.97%
2021/05/03	9	113.11	9	114.56	113.00	0	1,009	0.00%
2021/04/29	7	115.50	0	0.00	117.50	7	995	0.70%
2021/04/28	5	114.30	6.3	116.53	117.50	-1.3	995	-0.13%
2021/04/27	3	112.17	20	113.05	113.50	-17	990	-1.72%
2021/04/26	1	113.50	9	114.67	114.00	-8	1,000	-0.80%
2021/04/23	0	0.00	4	112.25	114.00	-4	1,003	-0.40%
2021/04/22	12	110.42	40	110.74	108.50	-28	1,008	-2.78%
2021/04/21	9	114.83	53	113.92	113.00	-44	998	-4.41%
2021/04/20	7	117.00	12	116.79	118.50	-5	997	-0.50%
2021/04/19	10.2	112.70	3	113.00	113.50	7.2	995	0.72%
2021/04/16	25	113.42	31.1	112.84	114.00	-6.1	1,010	-0.60%
2021/04/15	7.1	115.35	2	115.00	114.50	5.1	1,038	0.49%
2021/04/14	13.2	112.93	93	113.52	114.00	-79.8	1,109	-7.19%
2021/04/13	61	118.75	46	118.13	115.50	15	1,099	1.36%
2021/04/12	65.2	117.31	74.1	116.39	118.50	-8.9	1,070	-0.83%
2021/04/09	51.4	111.53	53.1	112.27	113.50	-1.7	1,015	-0.16%
2021/04/08	51	107.44	10.1	107.30	109.00	40.9	981	4.17%
2021/04/07	39	104.10	35	102.64	105.00	4	1,010	0.40%
2021/04/06	7.2	99.17	4	99.20	99.40	3.2	1,002	0.32%
2021/04/01	74	100.02	85	98.91	98.80	-11	1,020	-1.08%
2021/03/31	77	98.11	29	98.24	100.50	48	1,024	4.69%
2021/03/30	0	0.00	2	94.45	94.30	-2	995	-0.20%
2021/03/29	0	95.00	1	93.90	93.80	-1	994	-0.10%
2021/03/26	2	93.45	0	0.00	94.10	2	997	0.20%
2021/03/25	10	95.13	3.5	95.29	94.20	6.5	996	0.65%
2021/03/24	5	93.38	2	94.30	94.50	3	982	0.31%
2021/03/23	1	93.00	1	92.40	93.00	0	975	0.00%
2021/03/22	0	92.00	0	0.00	92.60	0	975	0.00%
2021/03/19	2	92.05	0	0.00	92.60	2	979	0.20%
2021/03/18	0.5	92.50	0	0.00	92.90	0.5	979	0.05%
2021/03/17	3	92.30	1	93.30	92.50	2	979	0.20%
2021/03/16	5	93.28	1	92.10	92.70	4	979	0.41%
2021/03/15	5	95.00	5	94.00	94.70	0	964	0.00%
2021/03/12	1	95.00	3	95.07	95.00	-2	963	-0.21%
2021/03/11	9	93.46	9	93.91	93.80	0	962	0.00%
2021/03/10	1	92.00	17	92.16	92.00	-16	960	-1.67%
2021/03/09	19	89.99	1	89.30	89.20	18	958	1.88%
2021/03/08	1	91.00	0	0.00	91.00	1	948	0.11%
2021/03/05	3	91.93	1	90.60	92.20	2	950	0.21%
2021/03/04	9	91.56	2	92.15	91.60	7	950	0.74%
2021/03/03	1	91.40	4	90.80	91.70	-3	951	-0.32%
2021/03/02	4	92.48	9	92.22	92.00	-5	950	-0.53%
2021/02/26	2	92.70	2	92.40	92.70	0	954	0.00%
2021/02/25	2	93.30	24	93.29	93.80	-22	957	-2.30%
2021/02/24	4	95.33	1	96.50	94.70	3	950	0.32%
2021/02/23	39	95.54	33	96.06	96.30	6	946	0.63%
2021/02/22	8	94.41	22	94.09	94.10	-14	940	-1.49%
2021/02/19	25	94.63	7	94.27	94.90	18	931	1.94%
2021/02/18	55	93.02	17.3	92.48	93.80	37.7	928	4.06%
2021/02/17	3	89.70	21	87.90	89.70	-18	911	-1.98%
2021/02/05	18	85.57	10	85.42	85.60	8	907	0.88%
2021/02/04	7	85.41	2	85.50	85.40	5	955	0.52%
2021/02/03	3	85.10	7	85.31	85.50	-4	984	-0.41%
2021/02/02	9	86.10	3	86.30	86.00	6	986	0.61%
2021/01/29	2	87.55	0	0.00	87.10	2	1,003	0.20%
2021/01/28	3	88.00	2	88.25	88.10	1	996	0.10%
2021/01/27	9	87.92	3	88.80	88.70	6	996	0.60%
2021/01/26	1	87.20	1	87.00	86.90	0	996	0.00%
2021/01/25	2	86.55	1	86.60	86.80	1	1,005	0.10%
2021/01/22	6	86.57	2	86.60	86.90	4	1,009	0.40%
2021/01/21	1	85.80	7	85.07	85.00	-6	1,020	-0.59%
2021/01/20	7	85.33	40	85.35	83.20	-33	1,020	-3.23%
2021/01/19	27	86.55	9	86.82	86.90	18	1,016	1.77%
2021/01/18	3	87.30	3	87.47	87.40	0	1,032	0.00%
2021/01/15	10	87.70	10	88.40	87.40	0	1,052	0.00%
2021/01/14	13	87.17	8	88.28	88.80	5	1,081	0.46%
2021/01/13	1	87.00	21	87.06	86.60	-20	1,087	-1.84%
2021/01/12	4	87.68	4	86.75	87.00	0	1,120	0.00%
2021/01/11	17	89.54	22	89.18	89.20	-5	1,165	-0.43%
2021/01/08	16.5	89.68	7	89.34	90.50	9.5	1,159	0.82%
2021/01/07	50	88.62	38.8	88.12	89.00	11.2	1,122	1.00%
2021/01/06	4	84.35	3	84.60	84.40	1	1,049	0.10%
2021/01/04	2	83.00	1	82.60	82.80	1	1,065	0.09%
2020/12/31	4	83.38	13	82.75	83.70	-9	1,087	-0.83%
2020/12/30	51	86.55	48	84.93	84.60	3	1,075	0.28%
2020/12/29	12	84.32	14	84.16	84.50	-2	1,027	-0.19%
2020/12/28	76	84.09	20	84.21	82.60	56	1,006	5.56%
2020/12/25	15.2	82.59	19	83.02	81.90	-3.8	978	-0.39%
2020/12/24	17	80.87	9	80.72	81.40	8	943	0.85%
2020/12/23	11	79.01	1	79.00	78.60	10	922	1.08%
2020/12/22	0	0.00	9	79.03	78.10	-9	932	-0.97%
2020/12/21	1	77.60	0	0.00	78.20	1	932	0.11%
2020/12/16	2	77.30	4	77.80	78.20	-2	949	-0.21%
2020/12/15	1	77.00	0	0.00	76.70	1	954	0.10%
2020/12/11	1	78.00	5	78.30	78.50	-4	955	-0.42%
2020/12/10	2	78.95	2	78.80	79.00	0	954	0.00%
2020/12/09	4	79.28	5	79.20	79.30	-1	958	-0.10%
2020/12/08	2	79.00	35	78.37	78.70	-33	970	-3.40%
2020/12/07	6	78.08	12	78.86	78.10	-6	988	-0.61%
2020/12/04	2	78.50	15	78.77	78.50	-13	1,044	-1.24%
2020/12/03	5	79.00	12	79.00	79.00	-7	1,062	-0.66%
2020/12/02	6	79.57	1	79.80	79.50	5	1,070	0.47%
2020/12/01	4	80.45	5	80.50	80.60	-1	1,090	-0.09%
2020/11/30	5	79.80	0	0.00	79.70	5	1,097	0.46%
2020/11/27	10	80.20	0	0.00	80.40	10	1,118	0.89%
2020/11/26	11	80.85	0	0.00	80.30	11	1,143	0.96%
2020/11/25	0	0.00	6	79.65	80.00	-6	1,198	-0.50%
2020/11/24	2	78.80	0	0.00	78.70	2	1,231	0.16%
2020/11/23	0	0.00	18	79.37	79.90	-18	1,319	-1.36%
2020/11/19	1	79.50	16	79.49	79.40	-15	1,401	-1.07%
2020/11/18	16	78.66	16	78.84	78.70	0	1,397	0.00%
2020/11/17	5	79.54	6	80.70	79.30	-1	1,397	-0.07%
2020/11/16	6	80.40	21	80.53	80.30	-15	1,402	-1.07%
2020/11/13	13	81.17	7	81.26	81.10	6	1,396	0.43%
2020/11/12	48	83.78	20	83.93	81.80	28	1,387	2.02%
2020/11/11	23.5	82.46	31.2	82.59	84.50	-7.7	1,349	-0.57%
2020/11/10	0	0.00	33	80.66	80.80	-33	1,316	-2.51%
2020/11/09	18	80.13	9	80.79	80.80	9	1,312	0.69%
2020/11/06	57.5	82.40	59.2	82.01	80.40	-1.7	1,307	-0.13%
2020/11/05	0	0.00	6	81.07	81.20	-6	1,286	-0.47%
2020/11/04	1	80.70	2	80.05	80.20	-1	1,286	-0.08%
2020/11/03	17	80.05	15	80.27	80.20	2	1,280	0.16%
2020/11/02	3	78.60	7	78.24	81.40	-4	1,267	-0.32%
2020/10/30	6	79.25	13	79.62	78.80	-7	1,255	-0.56%
2020/10/29	40	79.92	57	80.13	79.80	-17	1,249	-1.36%
2020/10/28	13	81.52	25	81.63	81.70	-12	1,234	-0.97%
2020/10/27	21	82.17	29	82.67	81.80	-8	1,221	-0.65%
2020/10/26	50.2	83.63	43	83.04	83.00	7.2	1,202	0.60%
2020/10/23	16	82.11	49	82.29	82.60	-33	1,173	-2.81%
2020/10/22	70	82.90	31	81.99	80.90	39	1,143	3.41%
2020/10/21	22	81.76	8	81.53	80.60	14	1,103	1.27%
2020/10/20	64	81.75	30.2	81.69	80.90	33.9	1,091	3.10%
2020/10/19	107	80.80	39	79.69	81.70	68	1,045	6.50%	大買/
2020/10/16	16	77.67	6	78.00	76.80	10	983	1.02%
2020/10/15	6	76.82	2	77.45	76.90	4	967	0.41%
2020/10/14	7	77.04	3	77.33	76.90	4	964	0.41%
2020/10/13	10	76.56	8	76.60	76.40	2	957	0.21%
2020/10/12	29	78.42	22	77.26	76.40	7	952	0.73%
2020/10/08	176	77.77	16	77.06	77.20	160	918	17.43%	大買/鉅額交易
2020/10/07	4	74.95	1	75.50	75.30	3	883	0.34%
2020/10/06	3	75.07	8.7	74.20	74.70	-5.7	878	-0.65%
2020/10/05	4	72.48	0	0.00	72.10	4	876	0.46%
2020/09/28	1	70.70	0	0.00	70.60	1	877	0.11%
2020/09/25	5	69.34	8	69.30	69.00	-3	878	-0.34%
2020/09/24	4	70.68	2.2	70.67	70.50	1.9	865	0.21%
2020/09/23	0	0.00	6	71.78	71.50	-6	861	-0.70%
2020/09/22	1	71.20	32	72.37	72.90	-31	856	-3.62%
2020/09/21	8	74.39	5	73.98	73.40	3	847	0.35%
2020/09/18	5	75.08	3	75.37	74.80	2	840	0.24%
2020/09/17	1.3	74.50	7	74.86	74.70	-5.7	833	-0.68%
2020/09/16	4	74.25	1	73.70	73.80	3	831	0.36%
2020/09/15	4	74.48	8	75.15	74.40	-4	826	-0.48%
2020/09/14	3	73.53	2	74.40	74.20	1	822	0.12%
2020/09/11	10	73.49	13	73.46	73.20	-3	820	-0.37%
2020/09/10	29	75.22	46	74.58	74.10	-17	807	-2.10%
2020/09/09	49	77.72	42	77.24	76.30	7	787	0.89%
2020/09/08	10	75.83	7	75.97	76.10	3	723	0.41%
2020/09/07	5	75.80	3	76.50	74.80	2	704	0.28%
2020/09/04	59	75.65	1	74.80	76.00	58	693	8.37%
2020/09/03	2	75.00	4	74.98	75.00	-2	677	-0.30%
2020/09/02	1	74.90	17	74.82	74.80	-16	670	-2.39%
2020/09/01	6	77.10	13	76.95	76.90	-7	651	-1.07%
2020/08/31	108	77.96	74	77.98	78.20	34	631	5.38%	大買/
2020/08/28	7	75.37	63	75.49	75.70	-56	586	-9.55%
2020/08/27	80	75.94	15	75.56	75.30	65	560	11.59%
2020/08/26	23	72.82	17	72.11	72.50	6	470	1.28%
2020/08/25	10	66.38	0	0.00	67.00	10	385	2.59%
2020/08/24	3	66.47	5	66.62	66.40	-2	390	-0.51%
2020/08/21	1	65.40	0	0.00	65.50	1	397	0.25%
2020/08/20	1	66.50	9	67.50	67.10	-8	391	-2.04%
2020/08/19	5	69.62	2	69.10	69.00	3	376	0.80%
2020/08/18	1	69.40	1	68.90	69.60	0	375	0.00%
2020/08/17	51	69.64	23	69.39	69.40	28	371	7.53%
2020/08/14	0	0.00	7	67.59	67.50	-7	354	-1.97%
2020/08/12	6	67.07	8	66.15	67.10	-2	356	-0.56%
2020/08/11	7	67.99	4	67.65	67.60	3	350	0.86%
2020/08/10	0	0.00	4	67.38	67.50	-4	351	-1.14%
2020/08/07	0	0.00	0.1	66.20	66.40	-0.1	350	-0.04%
2020/08/06	0	0.00	1	66.50	66.20	-1	351	-0.28%
2020/08/05	1	67.20	5	66.16	66.40	-4	362	-1.10%
2020/08/04	1	65.40	2	66.10	66.70	-1	366	-0.27%
2020/08/03	2	65.30	2	65.30	65.30	0	378	0.00%
2020/07/31	2	64.65	0	0.00	64.90	2	382	0.52%
2020/07/30	1	64.50	0	0.00	64.30	1	386	0.26%
2020/07/24	1	64.80	0	0.00	64.10	1	429	0.23%
2020/07/23	0	0.00	6	65.25	65.20	-6	432	-1.39%
2020/07/21	1	64.50	1	64.30	64.50	0	434	0.00%
2020/07/20	3	64.30	0	0.00	63.90	3	432	0.69%
2020/07/17	2	65.00	1	65.40	64.50	1	431	0.23%
2020/07/16	1	65.00	1	65.20	65.10	0	434	0.00%
2020/07/15	3	65.17	0	0.00	64.50	3	434	0.69%
2020/07/14	7	64.89	3	65.43	65.10	4	434	0.92%
2020/07/13	3	64.13	0	0.00	64.20	3	435	0.69%
2020/07/10	2	64.55	11	65.75	63.80	-9	440	-2.04%
2020/07/09	1	65.00	0	0.00	65.00	1	430	0.23%
2020/07/08	0	0.00	1	65.30	65.20	-1	431	-0.23%
2020/07/07	0	0.00	1	65.70	65.10	-1	433	-0.23%
2020/07/06	5	65.44	0	0.00	65.80	5	437	1.14%
2020/07/03	1	65.50	3	65.57	65.50	-2	440	-0.45%
2020/06/29	1	63.20	0	0.00	63.50	1	448	0.22%
2020/06/22	9	64.90	8	64.58	64.10	1	457	0.22%
2020/06/19	3	65.07	2	65.55	64.90	1	461	0.22%
2020/06/18	28	65.65	21	64.86	65.60	7	464	1.51%
2020/06/17	1	65.60	0	0.00	65.40	1	461	0.22%
2020/06/15	1	64.20	0	0.00	63.80	1	474	0.21%
2020/06/12	0	0.00	25	62.86	64.00	-25	476	-5.25%
2020/06/11	0	0.00	2	64.85	64.60	-2	475	-0.42%
2020/06/10	16	65.56	3	65.70	65.30	13	478	2.72%
2020/06/09	2.3	66.46	5	66.54	66.60	-2.7	487	-0.55%
2020/06/08	3	66.90	28	66.61	66.40	-25	490	-5.10%
2020/06/05	31	67.96	1	68.10	67.40	30	487	6.15%
2020/06/04	1	67.30	18	66.32	66.70	-17	481	-3.53%
2020/06/03	30	65.60	21	64.89	64.70	9	473	1.90%
2020/06/02	1	64.00	7	64.23	64.10	-6	458	-1.31%
2020/06/01	11	64.77	4	64.73	64.40	7	454	1.54%
2020/05/29	7	64.07	3	63.57	64.20	4	451	0.89%
2020/05/28	4	62.98	3	62.87	62.60	1	443	0.23%
2020/05/27	1	62.00	2	61.90	61.70	-1	436	-0.23%
2020/05/26	0	0.00	1	61.50	61.70	-1	441	-0.23%
2020/05/25	3	62.20	7	60.79	62.20	-4	441	-0.91%
2020/05/22	10	60.50	3	60.90	60.10	7	435	1.61%
2020/05/21	10	61.10	0	0.00	61.50	10	445	2.25%
2020/05/20	4	61.05	2	61.35	61.20	2	448	0.45%
2020/05/19	2	61.50	1	61.30	61.50	1	448	0.22%
2020/05/18	1	59.20	1	58.90	59.20	0	443	0.00%
2020/05/15	0	0.00	3	59.40	58.80	-3	444	-0.68%
2020/05/14	1	59.00	2	59.65	59.10	-1	445	-0.22%
2020/05/13	1	61.00	15	60.90	60.80	-14	439	-3.19%
2020/05/12	5	61.64	4	62.05	61.30	1	436	0.23%
2020/05/11	3	61.60	0	0.00	61.00	3	425	0.70%
2020/05/08	6	61.93	2	61.50	62.00	4	417	0.96%
2020/05/07	13	60.33	0	0.00	60.40	13	403	3.22%
2020/05/06	1	59.50	1	59.40	59.30	0	402	0.00%
2020/05/05	12	60.08	13	60.74	59.20	-1	398	-0.25%
2020/04/30	4	59.23	12	58.59	59.10	-8	379	-2.11%
2020/04/29	10	55.75	1	57.00	57.00	9	369	2.44%
2020/04/27	10	52.80	0	0.00	53.60	10	375	2.67%
2020/04/23	0	0.00	4	52.25	51.90	-4	380	-1.05%
2020/04/21	1	53.00	3	51.47	51.40	-2	388	-0.51%
2020/04/20	0	53.50	1	52.60	53.10	-1	402	-0.25%
2020/04/17	1	53.00	3	53.10	52.70	-2	402	-0.50%
2020/04/16	1	52.40	0	0.00	52.60	1	400	0.25%
2020/04/15	38	52.11	0	0.00	53.00	38	397	9.55%
2020/04/13	0	0.00	6	50.80	50.30	-6	391	-1.53%
2020/04/09	40	52.25	0	0.00	51.60	40	392	10.20%
2020/04/07	12	49.45	0	0.00	49.60	12	392	3.05%
2020/03/27	1	49.20	0	0.00	49.70	1	393	0.25%
2020/03/25	0	0.00	1	47.60	48.65	-1	384	-0.26%
2020/03/24	2	46.00	2	45.95	45.70	0	379	0.00%
2020/03/23	1	42.85	0	0.00	43.25	1	377	0.27%
2020/03/20	0	0.00	16	45.73	46.00	-16	377	-4.24%
2020/03/19	3	45.03	0	0.00	42.65	3	374	0.80%
2020/03/18	0	0.00	0	47.40	47.35	0	360	-0.01%
2020/03/17	1	46.10	11	47.63	47.90	-10	356	-2.80%
2020/03/16	5	49.50	0	0.00	49.10	5	351	1.42%
2020/03/13	4	50.41	10	49.44	50.50	-6	351	-1.71%
2020/03/12	1	55.80	4	54.80	53.90	-3	332	-0.90%
2020/03/11	4	58.25	1	57.10	57.10	3	321	0.93%
2020/03/10	3	55.97	0	0.00	58.00	3	318	0.94%
2020/03/09	6	58.17	0	0.00	57.00	6	314	1.91%
2020/03/06	0	0.00	2	59.40	59.10	-2	304	-0.66%
2020/03/05	1	59.70	3	60.00	60.10	-2	301	-0.66%
2020/03/04	0	0.00	27	59.00	59.30	-27	300	-8.98%
2020/02/27	1	61.00	0	0.00	60.30	1	287	0.35%
2020/02/24	2	63.25	3	63.30	63.30	-1	280	-0.36%
2020/02/20	2	65.75	1	65.40	65.40	1	266	0.38%
2020/02/19	1	65.80	0	0.00	65.60	1	263	0.38%
2020/02/18	1	66.20	0	0.00	65.70	1	260	0.38%
2020/02/17	6	65.78	0	0.00	66.40	6	260	2.30%
2020/02/14	1	67.20	0	0.00	67.20	1	257	0.39%
2020/02/13	0	0.00	1	67.20	67.20	-1	257	-0.39%
2020/02/11	0	0.00	1	65.50	66.20	-1	257	-0.39%
2020/02/10	1	65.00	0	0.00	65.50	1	258	0.39%
2020/02/07	2	66.50	12	66.52	66.40	-10	262	-3.82%
2020/02/06	1	67.70	3	67.70	67.60	-2	260	-0.77%
2020/02/05	0.2	67.50	0	0.00	67.20	0.2	260	0.09%
2020/02/04	3	66.50	0	0.00	67.20	3	257	1.16%
2020/02/03	1	66.30	0	0.00	66.30	1	257	0.39%
2020/01/30	4	68.65	11	68.94	68.20	-7	253	-2.76%
2020/01/20	0	0.00	2	74.15	74.20	-2	238	-0.84%
2020/01/17	0	0.00	5	74.96	74.70	-5	237	-2.11%
2020/01/16	0	0.00	3	74.60	74.50	-3	235	-1.27%
2020/01/15	0	0.00	0.7	74.50	74.60	-0.7	235	-0.28%
2020/01/14	14	74.44	4	74.13	74.60	10	230	4.33%
2020/01/13	3	72.67	0	0.00	73.00	3	214	1.40%
2020/01/10	1	72.30	0	0.00	72.30	1	218	0.46%
2020/01/07	1	72.10	1	71.90	72.20	0	221	0.00%
2020/01/03	1.3	72.35	0	0.00	72.40	1.3	220	0.59%
2020/01/02	0.4	73.50	0	0.00	73.50	0.4	215	0.19%
2019/12/26	0	72.10	0	0.00	72.10	0	205	0.00%
2019/12/25	1	71.90	2	72.05	72.10	-1	203	-0.49%
2019/12/24	2	71.60	1.4	71.30	71.80	0.6	201	0.31%
2019/12/23	0	0.00	2	71.05	71.10	-2	200	-1.00%
2019/12/20	2	70.80	0	0.00	70.80	2	205	0.97%
2019/12/19	0	0.00	10	70.72	70.40	-10	209	-4.76%
2019/12/18	0	0.00	14	70.94	70.80	-14	210	-6.65%
2019/12/16	0	0.00	6	70.70	71.00	-6	213	-2.81%
2019/12/10	0	0.00	2	70.80	70.80	-2	257	-0.78%
2019/12/05	1	68.90	1	68.80	68.70	0	262	0.00%
2019/11/29	0	0.00	1.2	69.63	69.00	-1.2	312	-0.38%
2019/11/27	0	69.80	0	0.00	69.80	0	318	0.01%
2019/11/26	4	68.98	0	0.00	70.00	4	317	1.26%
2019/11/25	4	69.40	2	69.25	68.60	2	317	0.63%
2019/11/20	2	69.20	2	69.10	69.30	0	322	0.00%
2019/11/19	1	69.80	1	69.30	69.30	0	336	0.00%
2019/11/18	1	69.50	1	69.60	69.70	0	338	0.00%
2019/11/15	0	0.00	3	69.47	69.50	-3	341	-0.88%
2019/11/14	2	69.60	0	0.00	69.60	2	340	0.59%
2019/11/13	0	0.00	1	70.00	70.30	-1	339	-0.29%
2019/11/11	0	0.00	3	70.47	70.30	-3	342	-0.88%
2019/11/07	1	71.30	4	70.70	70.80	-3	341	-0.88%
2019/11/06	1	70.80	3	70.90	70.90	-2	341	-0.59%
2019/11/05	2	72.00	1	72.20	72.20	1	337	0.30%
2019/11/04	2	71.30	0	0.00	71.30	2	338	0.59%
2019/11/01	1	70.90	2	70.90	70.90	-1	341	-0.29%
2019/10/31	1	71.10	1	70.80	70.90	0	342	0.00%
2019/10/28	1	71.70	1	71.70	71.80	0	340	0.00%
2019/10/24	1	72.60	1	73.30	72.90	0	368	0.00%
2019/10/23	2	72.90	1	71.70	72.90	1	372	0.27%
2019/10/21	2	71.95	0	0.00	71.70	2	368	0.54%
2019/10/18	1	71.70	2	71.30	71.70	-1	369	-0.27%
2019/10/17	1	70.90	0	0.00	70.80	1	366	0.27%
2019/10/16	2	71.10	1	70.70	70.80	1	366	0.27%
2019/10/15	1	71.50	2	70.85	70.80	-1	379	-0.26%
2019/10/14	1	71.50	1	71.50	70.90	0	376	0.00%
2019/10/09	2	71.10	0	0.00	70.90	2	376	0.53%
2019/10/08	1	72.10	2	71.85	71.60	-1	376	-0.27%
2019/10/07	1	71.70	0	0.00	71.70	1	381	0.26%
2019/10/04	0	0.00	1	71.70	71.70	-1	386	-0.26%
2019/10/03	2	71.40	0	0.00	71.70	2	387	0.52%
2019/10/02	1	72.40	0	0.00	72.40	1	387	0.26%
2019/09/26	2	72.25	0	0.00	72.60	2	393	0.51%
2019/09/25	3	72.07	3	72.13	71.60	0	394	0.00%
2019/09/24	4	73.38	1	72.80	72.90	3	388	0.77%
2019/09/23	4	73.95	1	73.90	73.60	3	384	0.78%
2019/09/20	3	74.20	2	74.20	74.20	1	382	0.26%
2019/09/19	8	73.94	1	74.50	74.10	7	386	1.81%
2019/09/18	2	75.35	3	75.47	75.20	-1	382	-0.26%
2019/09/16	0	0.00	6	75.50	75.90	-6	382	-1.57%
2019/09/12	9	74.88	39	74.66	74.50	-30	372	-8.06%
2019/09/11	44	73.84	8	73.55	74.00	36	361	9.96%
2019/09/09	5	72.18	36	71.99	71.90	-31	350	-8.85%
2019/09/06	2	72.35	21	72.53	72.50	-19	345	-5.49%
2019/09/05	0	0.00	1	73.80	73.50	-1	339	-0.29%
2019/09/04	7	73.33	2	73.10	72.70	5	331	1.51%
2019/09/03	1	71.30	2	72.15	72.00	-1	307	-0.33%
2019/09/02	1	70.60	6	70.38	70.60	-5	295	-1.69%
2019/08/30	44	69.38	3	69.17	69.40	41	291	14.08%
2019/08/29	1	68.00	1	68.00	67.80	0	284	0.00%
2019/08/27	0	0.00	1	67.70	67.60	-1	282	-0.35%
2019/08/26	2	67.35	1	67.30	67.20	1	282	0.35%
2019/08/23	2	67.95	2	67.90	68.00	0	281	0.00%
2019/08/22	2	67.90	3	67.80	67.80	-1	280	-0.36%
2019/08/21	3	71.20	0	0.00	71.10	3	271	1.11%
2019/08/20	1	72.20	0	0.00	71.70	1	256	0.40%
2019/08/19	0	0.00	2	71.40	72.10	-2	252	-0.79%
2019/08/16	1	71.10	0	0.00	71.10	1	250	0.40%
2019/08/14	1	71.80	1	71.20	71.20	0	249	0.00%
2019/08/13	1	71.20	0	0.00	71.20	1	245	0.41%
2019/08/12	1	72.00	1	71.30	71.70	0	245	0.00%
2019/08/08	1	72.00	1	72.30	72.00	0	246	0.00%
2019/08/07	0	0.00	1	72.00	71.70	-1	248	-0.40%
2019/08/06	1	70.60	0	0.00	71.20	1	251	0.40%
2019/08/05	27	72.11	2	72.00	71.70	25	271	9.20%
2019/08/02	2	72.95	0	0.00	72.60	2	274	0.73%
2019/08/01	0	0.00	6	73.87	73.80	-6	278	-2.15%
2019/07/30	0	0.00	2	73.50	73.40	-2	291	-0.69%
2019/07/29	3	74.80	0	0.00	74.60	3	292	1.02%
2019/07/26	1	75.10	4	75.15	75.40	-3	293	-1.02%
2019/07/25	2	74.05	10	75.21	76.20	-8	291	-2.74%
2019/07/24	2	72.15	3	73.33	73.40	-1	273	-0.37%
2019/07/22	1	71.50	0	0.00	71.50	1	281	0.36%
2019/07/19	1	71.30	1	71.40	71.50	0	285	0.00%
2019/07/18	1.1	72.17	1	71.60	71.50	0.1	291	0.05%
2019/07/17	2	72.60	3.5	72.17	72.20	-1.5	292	-0.49%
2019/07/16	159	72.94	246	73.00	73.00	-87	297	-29.20%	大買/大賣/
2019/07/15	1	71.80	1	71.40	71.40	0	283	0.00%
2019/07/12	22	71.46	1	71.30	71.50	21	289	7.26%
2019/07/11	4	70.77	4	70.83	71.00	0	297	0.00%
2019/07/10	14	71.08	2	71.10	71.00	12	303	3.96%
2019/07/09	23	72.09	3	71.90	72.10	20	301	6.63%
2019/07/08	2	72.60	1	72.40	72.30	1	302	0.33%
2019/07/05	9	72.38	0	0.00	72.50	9	311	2.89%
2019/07/04	47	72.77	0	0.00	73.00	47	322	14.56%
2019/07/03	2	73.05	2	73.15	73.20	0	335	0.00%
2019/07/02	3	72.93	0	0.00	73.00	3	335	0.89%
2019/07/01	4	72.60	0	0.00	72.60	4	344	1.16%
2019/06/28	1	72.00	0	0.00	71.90	1	344	0.29%
2019/06/27	3	71.77	2	71.70	71.90	1	350	0.29%
2019/06/26	1	71.40	0	0.00	71.70	1	354	0.28%
2019/06/25	3	72.60	1	71.20	71.30	2	363	0.55%
2019/06/24	4	72.43	1	72.40	72.50	3	362	0.83%
2019/06/21	2	72.15	0.1	72.10	72.10	1.9	368	0.52%
2019/06/20	1	71.50	1	71.80	72.00	0	380	0.00%
2019/06/19	2	71.45	1	71.50	71.70	1	388	0.26%
2019/06/14	1	70.50	0	0.00	70.40	1	430	0.23%
2019/06/12	2	70.25	1	70.50	70.50	1	440	0.23%
2019/06/06	3	69.93	1	69.60	69.50	2	446	0.45%
2019/06/05	1	70.20	1	70.20	70.30	0	453	0.00%
2019/06/03	2.1	70.16	1	70.20	70.30	1.1	463	0.24%
2019/05/31	1	70.60	1	70.70	70.50	0	466	0.00%
2019/05/29	2	70.20	0	0.00	71.00	2	472	0.42%
2019/05/28	1	70.60	0	0.00	70.60	1	476	0.21%
2019/05/24	1	70.30	0	0.00	70.60	1	506	0.20%
2019/05/23	1	69.50	1	70.00	69.90	0	521	0.00%
2019/05/21	1	70.10	2	70.40	71.30	-1	530	-0.19%
2019/05/20	2	69.50	1	69.70	69.50	1	538	0.19%
2019/05/17	3	70.00	0	0.00	70.00	3	547	0.55%
2019/05/16	10	71.18	2	71.00	70.70	8	557	1.44%
2019/05/15	1	69.90	2	70.70	71.50	-1	564	-0.18%
2019/05/14	6	68.80	8	67.98	70.30	-2	566	-0.35%
2019/05/13	31	69.62	3	69.03	68.90	28	566	4.95%
2019/05/10	1	72.70	2	73.30	72.80	-1	544	-0.18%
2019/05/09	7	73.64	1	72.60	72.90	6	538	1.11%
2019/05/08	1	74.30	0	0.00	74.40	1	533	0.19%
2019/05/07	2	75.25	1	75.20	75.40	1	528	0.19%
2019/05/06	1	75.00	1	75.30	75.20	0	528	0.00%
2019/05/03	3	76.97	1	77.00	77.00	2	524	0.38%
2019/05/02	1	76.80	2	77.05	77.00	-1	522	-0.19%
2019/04/30	6	75.15	2	76.00	76.70	4	524	0.76%
2019/04/29	2	75.85	2	74.65	74.60	0	524	0.00%
2019/04/26	4	76.58	4	76.13	75.70	0	533	0.00%
2019/04/25	1	78.50	1	77.80	77.90	0	533	0.00%
2019/04/24	4	78.23	1	78.10	77.90	3	563	0.53%
2019/04/23	6	78.38	3	78.57	78.20	3	595	0.50%
2019/04/22	1	78.70	2	79.50	78.60	-1	611	-0.16%
2019/04/19	1	79.40	0	0.00	79.40	1	608	0.16%
2019/04/18	7.2	79.50	2	80.10	79.50	5.2	608	0.85%
2019/04/17	4	80.93	1	80.80	80.50	3	605	0.50%
2019/04/16	0	0.00	3	79.97	80.10	-3	596	-0.50%
2019/04/15	3	79.93	4	79.48	80.00	-1	591	-0.17%
2019/04/12	1	79.70	0	0.00	79.20	1	589	0.17%
2019/04/11	7	79.67	2	79.90	79.20	5	584	0.86%
2019/04/10	2	80.45	10	81.20	80.50	-8	574	-1.39%
2019/04/09	10	81.15	4	80.68	80.50	6	561	1.07%
2019/04/08	2	79.75	3	79.87	79.60	-1	548	-0.18%
2019/04/03	4	80.50	4	79.98	80.00	0	547	0.00%
2019/04/02	6	79.27	2	79.45	79.60	4	539	0.74%
2019/04/01	2	79.05	4	78.90	78.70	-2	540	-0.37%
2019/03/29	1	78.50	3	78.63	78.60	-2	534	-0.37%
2019/03/28	1	79.10	0	0.00	78.20	1	532	0.19%
2019/03/27	1	79.90	0	0.00	79.90	1	527	0.19%
2019/03/26	5	79.76	3	79.97	80.00	2	530	0.38%
2019/03/25	4	79.10	1	78.90	78.50	3	526	0.57%
2019/03/22	1	81.80	6	82.02	81.70	-5	527	-0.95%
2019/03/21	2	82.30	4.5	82.42	82.40	-2.5	531	-0.47%
2019/03/20	3	82.33	3	83.00	82.30	0	533	0.00%
2019/03/19	6	82.03	3	82.40	82.40	3	526	0.57%
2019/03/18	0	0.00	1	79.10	79.00	-1	496	-0.20%
2019/03/15	0	0.00	7	79.41	79.10	-7	492	-1.42%
2019/03/14	1	78.20	2	78.15	78.20	-1	490	-0.20%
2019/03/12	1	78.00	4	77.78	78.00	-3	500	-0.60%
2019/03/11	2	76.35	3	76.70	77.20	-1	513	-0.19%
2019/03/08	2	77.10	1	77.20	77.30	1	520	0.19%
2019/03/07	7	78.37	1	78.00	77.40	6	520	1.15%
2019/03/06	2	79.00	0	0.00	79.00	2	517	0.39%
2019/03/05	4.2	79.14	0	0.00	79.00	4.2	518	0.81%
2019/03/04	2.2	79.49	1	79.50	79.60	1.2	516	0.23%
2019/02/27	2	78.75	4	78.68	78.70	-2	513	-0.39%
2019/02/26	6.3	79.11	1	79.30	79.00	5.3	510	1.03%
2019/02/25	10	80.04	8	79.76	79.90	2	502	0.40%
2019/02/22	1	76.80	15	77.52	78.20	-14	482	-2.90%
2019/02/21	5	76.30	4	76.38	76.40	1	467	0.21%
2019/02/20	5	76.66	31	76.29	75.90	-26	465	-5.59%
2019/02/19	9	77.20	11	76.97	76.40	-2	459	-0.44%
2019/02/18	3	76.47	18	75.91	77.20	-15	451	-3.32%
2019/02/15	3	76.30	22	76.50	76.00	-19	444	-4.27%
2019/02/14	3	75.90	1	75.90	75.50	2	434	0.46%
2019/02/13	4	75.60	19	74.88	75.20	-15	427	-3.51%
2019/02/12	2	73.90	12	73.83	75.20	-10	425	-2.35%
2019/02/11	2	73.85	0	0.00	73.80	2	427	0.47%
2019/01/30	0	0.00	10	73.30	73.70	-10	428	-2.33%
2019/01/29	2	72.55	2	73.10	73.20	0	430	0.00%
2019/01/28	1	73.30	0.2	73.00	72.80	0.9	434	0.20%
2019/01/25	1	74.80	0	0.00	73.70	1	437	0.23%
2019/01/24	1	73.80	2	73.55	73.50	-1	433	-0.23%
2019/01/23	4	72.93	2	73.50	73.30	2	436	0.46%
2019/01/22	3.1	74.24	0	0.00	73.00	3.1	437	0.71%
2019/01/21	4	75.12	1	75.90	74.70	3	432	0.69%
2019/01/18	5.2	74.88	5	75.26	74.80	0.2	431	0.03%
2019/01/17	72	74.65	23	74.22	75.00	49	421	11.63%
2019/01/16	38	76.39	4	76.23	74.00	34	412	8.25%
2019/01/15	10	75.16	6	74.93	73.80	4	378	1.06%
2019/01/14	7	72.51	8	72.21	73.00	-1	340	-0.29%
2019/01/11	3	69.53	3	69.87	69.70	0	323	0.00%
2019/01/09	1	69.40	0	0.00	69.10	1	322	0.31%
2019/01/08	2	68.35	1	68.40	68.60	1	324	0.31%
2019/01/07	0	0.00	1	69.00	68.50	-1	324	-0.31%
2019/01/04	0	0.00	10	68.00	67.70	-10	327	-3.06%
2018/12/28	1	69.60	1	69.50	69.80	0	353	0.00%
2018/12/27	1	69.80	1	69.70	69.30	0	357	0.00%
2018/12/26	2.2	69.73	0	0.00	68.70	2.2	362	0.59%
2018/12/25	2	69.20	2	68.95	69.10	0	361	0.00%
2018/12/21	20	71.48	0	0.00	71.80	20	373	5.36%
2018/12/20	2	72.30	0	0.00	72.10	2	384	0.52%
2018/12/19	3	74.40	0	0.00	72.80	3	388	0.77%
2018/12/18	1	73.80	7	73.69	74.00	-6	389	-1.54%
2018/12/17	17.3	76.08	1	75.50	74.40	16.3	392	4.14%
2018/12/14	1	74.00	1	73.10	73.90	0	376	0.00%
2018/12/13	2	72.25	0	0.00	73.00	2	361	0.55%
2018/12/12	0	0.00	2	71.45	71.70	-2	355	-0.56%
2018/12/11	1	70.50	0	0.00	70.20	1	350	0.29%
2018/12/10	1	69.60	0	0.00	69.50	1	352	0.28%
2018/12/07	2	69.35	2	70.35	69.80	0	354	0.00%
2018/12/06	0	0.00	36	69.45	69.30	-36	354	-10.14%
2018/12/05	0	0.00	1	72.70	71.90	-1	352	-0.28%
2018/12/04	1	75.50	1	76.10	75.00	0	356	0.00%
2018/12/03	1	75.80	0	0.00	75.30	1	349	0.29%
2018/11/29	1	70.80	0	0.00	70.90	1	340	0.29%
2018/11/16	0	0.00	1	69.90	69.80	-1	332	-0.30%
2018/11/14	0.3	70.70	1	70.60	70.70	-0.7	333	-0.21%
2018/11/12	2	68.90	1	67.90	68.50	1	336	0.30%
2018/11/09	1	68.60	0	0.00	68.40	1	338	0.30%
2018/11/06	1	69.20	0	0.00	69.10	1	353	0.28%
2018/11/02	1	69.70	0.2	69.20	69.10	0.8	351	0.22%
2018/11/01	1	65.90	1	66.60	66.80	0	349	0.00%
2018/10/31	1	64.90	1	65.90	65.30	0	352	0.00%
2018/10/30	0	0.00	0.2	64.70	64.70	-0.2	362	-0.06%
2018/10/26	0	0.00	1	64.70	64.70	-1	365	-0.27%
2018/10/25	0	0.00	1	66.70	66.70	-1	361	-0.28%
2018/10/24	1	69.10	0	0.00	68.70	1	359	0.28%
2018/10/23	1	69.00	1	69.20	69.20	0	358	0.00%
2018/10/22	1	67.60	0	0.00	69.40	1	357	0.28%
2018/10/16	1	72.00	0	0.00	71.70	1	356	0.28%
2018/10/15	2	71.95	1	72.10	72.00	1	352	0.28%
2018/10/11	1	68.90	0	0.00	68.60	1	348	0.29%
2018/10/09	1	74.50	3	75.33	74.20	-2	335	-0.60%
2018/10/05	4	78.68	0	0.00	78.50	4	328	1.22%
2018/10/04	1	80.30	0	0.00	80.80	1	323	0.31%
2018/10/01	0	0.00	1	84.80	84.90	-1	312	-0.32%
2018/09/28	6	84.27	2	84.30	84.10	4	309	1.29%
2018/09/27	4	105.88	0	0.00	105.50	4	295	1.35%
2018/09/26	1	107.00	0	0.00	107.00	1	282	0.35%
2018/09/21	1	106.50	2	107.00	107.00	-1	268	-0.37%
2018/09/20	0	0.00	1	104.50	105.00	-1	261	-0.38%
2018/09/19	0	0.00	1	104.00	104.00	-1	259	-0.39%
2018/09/17	2	104.00	1	104.00	104.00	1	257	0.39%
2018/09/14	2	102.75	1	103.00	104.00	1	257	0.39%
2018/09/13	4	100.75	0	0.00	100.00	4	256	1.56%
2018/09/12	2	100.50	1	101.50	101.50	1	255	0.39%
2018/09/11	0	0.00	1	102.00	102.50	-1	252	-0.40%
2018/09/10	3	104.00	2	105.50	103.00	1	251	0.40%
2018/09/07	3	110.33	0	0.00	108.50	3	248	1.21%
2018/09/05	1	111.50	0	0.00	113.00	1	242	0.41%
2018/08/21	0	0.00	3	109.50	110.00	-3	254	-1.18%
2018/08/20	12	110.08	0	0.00	109.00	12	253	4.74%
2018/08/17	0	0.00	11	111.27	111.00	-11	251	-4.37%
2018/08/16	0	0.00	3	111.00	111.00	-3	251	-1.19%
2018/08/15	80	111.50	193	111.21	111.00	-113	251	-44.91%	大賣/鉅額交易
2018/08/14	290	112.23	321	112.57	112.00	-31	249	-12.44%	大買/大賣/
2018/08/13	0	0.00	25	112.50	112.00	-25	245	-10.20%
2018/08/09	0	0.00	1	113.00	113.00	-1	232	-0.43%
2018/08/08	81	115.00	19	115.24	115.50	62	231	26.75%
2018/08/07	40	114.75	0	0.00	114.50	40	228	17.49%
2018/08/06	60	115.36	0	0.00	115.50	60	226	26.55%
2018/08/02	0	0.00	15	111.00	112.00	-15	215	-6.95%
2018/07/30	0	0.00	1	111.00	110.50	-1	235	-0.42%
2018/07/24	1	110.50	0	0.00	111.50	1	256	0.39%
2018/07/23	2	110.00	0	0.00	110.00	2	267	0.75%
2018/07/19	14	109.43	1	109.50	110.00	13	287	4.52%
2018/07/18	0	0.00	1	108.50	108.50	-1	295	-0.34%
2018/07/17	0	0.00	1	108.50	108.00	-1	299	-0.33%
2018/07/16	0	0.00	2	109.50	109.50	-2	301	-0.66%
2018/07/13	2	108.50	0	0.00	110.00	2	308	0.65%
2018/07/10	1	106.00	0	0.00	106.50	1	333	0.30%
2018/06/25	1	107.50	0	0.00	107.50	1	454	0.22%
2018/06/20	2	104.50	3	104.67	105.50	-1	466	-0.21%
2018/06/19	0	0.00	1	105.00	104.50	-1	472	-0.21%
2018/06/14	2	107.75	0	0.00	107.50	2	483	0.41%
2018/06/13	0	0.00	1	108.50	109.00	-1	498	-0.20%
2018/06/11	1	110.00	0	0.00	109.50	1	511	0.20%
2018/06/07	0	0.00	4	111.75	111.50	-4	521	-0.77%
2018/06/04	0	0.00	2	108.75	108.50	-2	561	-0.36%
2018/06/01	10	107.50	0	0.00	108.00	10	579	1.72%
2018/05/30	0	0.00	17	106.88	106.50	-17	583	-2.91%
2018/05/25	0	0.00	1	108.50	108.50	-1	581	-0.17%
2018/05/24	15	109.17	0	0.00	108.50	15	580	2.58%
2018/05/23	0	0.00	1	107.50	110.00	-1	580	-0.17%
2018/05/21	1	107.50	0	0.00	107.00	1	578	0.17%
2018/05/18	0	0.00	1	109.50	108.50	-1	574	-0.17%
2018/05/17	2	109.50	1	109.00	109.00	1	583	0.17%
2018/05/16	6	109.50	0	0.00	109.00	6	584	1.03%
2018/05/15	0	0.00	3	110.33	110.00	-3	588	-0.51%
2018/05/14	0	0.00	1	110.50	110.50	-1	597	-0.17%
2018/05/10	0	0.00	4	111.00	112.00	-4	597	-0.67%
2018/05/09	4	111.38	2	110.75	110.00	2	597	0.33%
2018/05/08	13	113.58	15	113.97	112.50	-2	590	-0.34%
2018/05/07	1	110.00	0	0.00	110.00	1	580	0.17%
2018/05/04	0	0.00	1	111.00	110.50	-1	577	-0.17%
2018/04/30	1	110.50	0	0.00	111.50	1	570	0.18%
2018/04/27	4	111.50	0	0.00	112.50	4	557	0.72%
2018/04/26	7	112.43	0	0.00	112.00	7	544	1.29%
2018/04/25	7	113.50	0	0.00	113.50	7	536	1.30%
2018/04/23	0	112.00	0	0.00	111.50	0	525	0.00%
2018/04/18	0	0.00	2	114.50	114.50	-2	518	-0.39%
2018/04/17	2	112.00	6	112.42	114.00	-4	514	-0.78%
2018/04/16	2	117.50	3	115.17	116.00	-1	505	-0.20%
2018/04/13	3	117.33	3	116.00	116.50	0	500	0.00%
2018/04/12	21	116.31	36	116.11	117.00	-15	488	-3.07%
2018/04/11	40	111.70	15	112.70	113.50	25	445	5.61%
2018/04/09	2	110.75	2	109.75	112.00	0	456	0.00%
2018/03/30	0	0.00	1	108.00	107.50	-1	447	-0.22%
2018/03/29	7	107.57	0	0.00	108.00	7	447	1.57%
2018/03/28	1	107.50	2	107.00	107.00	-1	447	-0.22%
2018/03/27	1	108.50	0	0.00	108.50	1	449	0.22%
2018/03/26	3	105.83	0	0.00	106.50	3	445	0.67%
2018/03/23	0	0.00	3	104.33	105.00	-3	445	-0.67%
2018/03/22	2	106.50	0	0.00	106.50	2	444	0.45%
2018/03/21	3	108.17	3	109.17	107.50	0	440	0.00%
2018/03/20	0	0.00	1	111.50	110.50	-1	426	-0.23%
2018/03/19	4	113.50	0	0.00	111.00	4	426	0.94%
2018/03/16	1	110.00	0	0.00	110.00	1	414	0.24%
2018/03/14	1	109.00	0	0.00	109.00	1	409	0.24%
2018/03/13	0	0.00	6	111.83	110.50	-6	414	-1.45%
2018/03/12	2	109.00	9	109.72	110.50	-7	436	-1.60%
2018/03/09	7	108.43	5	107.50	108.00	2	431	0.46%
2018/03/08	12	109.33	4	109.00	107.50	8	440	1.81%
2018/03/07	2	106.25	1	105.00	106.00	1	420	0.24%
2018/03/06	0	101.50	0	0.00	101.50	0	414	0.00%
2018/02/27	1	101.00	0	0.00	101.00	1	460	0.22%
2018/02/09	1	96.00	1	95.50	97.60	0	508	0.00%
2018/02/07	2	98.25	4	98.30	98.10	-2	511	-0.39%
2018/02/06	4	98.68	1	99.70	97.60	3	509	0.59%
2018/02/02	1	103.50	71	103.98	103.50	-70	508	-13.77%
2018/01/31	0	0.00	1	105.50	106.00	-1	561	-0.18%
2018/01/30	2	108.75	5	107.40	107.00	-3	583	-0.51%
2018/01/29	4	108.50	2	107.50	108.50	2	600	0.33%
2018/01/26	2	107.75	0	0.00	108.00	2	618	0.32%
2018/01/24	1	108.00	0	0.00	108.50	1	664	0.15%
2018/01/22	0	0.00	4	107.50	107.50	-4	692	-0.58%
2018/01/19	1	109.00	7	108.21	108.50	-6	750	-0.80%
2018/01/18	5	109.90	5	109.20	109.00	0	793	0.00%
2018/01/17	6	110.08	2	109.00	109.50	4	835	0.48%
2018/01/16	3	109.83	0	0.00	109.50	3	876	0.34%
2018/01/15	0	0.00	1	108.00	109.00	-1	938	-0.11%
2018/01/12	2	109.00	0	0.00	108.00	2	979	0.20%
2018/01/11	0	0.00	7	108.21	108.00	-7	1,133	-0.62%
2018/01/10	2	108.50	4	106.88	108.50	-2	1,347	-0.15%
2018/01/09	3	108.83	3	107.83	108.50	0	1,354	0.00%
2018/01/08	4	109.00	16	108.31	107.50	-12	1,375	-0.87%
2018/01/05	13	109.62	24	108.67	110.00	-11	1,404	-0.78%
2018/01/04	26	109.48	2	109.00	108.00	24	1,431	1.68%
2018/01/03	2	105.50	0	0.00	107.50	2	1,421	0.14%
2018/01/02	1	104.50	0	0.00	104.50	1	1,408	0.07%