帆宣 (6196)-富邦-台北券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
154.0
漲跌
▼0.5
漲幅
-0.32%
成交量
522張
產業
上市其他電子類股
666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

帆宣 (6196)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	154.50	0	0.00	154.00	1	1,776	0.06%
2024/05/30	0.1	156.00	0	0.00	154.50	0.1	1,792	0.01%
2024/05/29	3.1	156.52	0	157.50	156.50	3.1	1,822	0.17%
2024/05/28	4	157.50	0	0.00	157.00	4	1,842	0.22%
2024/05/27	3	159.33	0	0.00	158.50	3	1,860	0.16%
2024/05/24	6	157.67	4	158.25	156.50	2	1,944	0.10%
2024/05/23	0	154.50	0	0.00	154.00	0	1,951	0.00%
2024/05/22	0	155.50	1	155.50	156.00	-1	2,036	-0.05%
2024/05/20	1.1	155.95	4	156.13	154.00	-2.9	2,118	-0.14%
2024/05/17	0	157.00	3	157.17	157.00	-3	2,182	-0.14%
2024/05/16	0.3	156.83	2	156.50	156.00	-1.7	2,212	-0.08%
2024/05/15	1	155.50	1	155.03	154.50	0	2,334	0.00%
2024/05/14	2	154.00	6.2	154.18	154.00	-4.2	2,458	-0.17%
2024/05/13	1.1	155.00	1	155.50	154.00	0.1	2,461	0.00%
2024/05/10	0	156.00	1	154.04	156.00	-1	2,466	-0.04%
2024/05/09	2	155.01	8	155.50	155.00	-6	2,479	-0.24%
2024/05/08	1	157.50	12	155.58	157.00	-11	2,485	-0.44%
2024/05/06	18	159.50	1	159.00	159.50	17	2,532	0.67%
2024/05/03	1.1	160.00	0	0.00	160.50	1.1	2,537	0.04%
2024/04/30	0	160.00	1	158.50	158.50	-1	2,600	-0.04%
2024/04/29	1	160.00	2	159.01	160.00	-1	2,617	-0.04%
2024/04/26	4	157.75	12	157.08	157.00	-8	2,632	-0.30%
2024/04/25	0	0.00	5	156.50	156.00	-5	2,660	-0.19%
2024/04/24	4	158.13	3	157.33	158.50	1	2,701	0.04%
2024/04/23	6	152.00	0.1	151.00	152.50	5.9	2,738	0.22%
2024/04/22	1.2	151.02	0	0.00	150.00	1.2	2,744	0.04%
2024/04/19	7	153.94	5.5	155.78	154.50	1.5	2,730	0.06%
2024/04/18	4	162.63	4.6	163.52	163.50	-0.6	2,680	-0.02%
2024/04/17	3	167.50	3	166.33	167.00	0	2,672	0.00%
2024/04/16	8	163.69	7.3	166.72	163.50	0.7	2,677	0.03%
2024/04/15	10.2	170.14	3	170.00	171.00	7.2	2,711	0.27%
2024/04/12	5	175.20	4.2	174.58	172.50	0.8	2,697	0.03%
2024/04/11	2	172.50	21	171.93	172.00	-19	2,648	-0.72%
2024/04/10	25	176.94	16.1	176.29	174.50	9	2,632	0.34%
2024/04/09	16	168.60	60.2	168.56	174.00	-44.1	2,514	-1.76%
2024/04/08	7.1	167.50	7	166.29	166.50	0.1	2,454	0.00%
2024/04/03	19	169.63	6.5	170.71	169.00	12.5	2,458	0.51%
2024/04/02	10	176.05	32.1	174.48	176.50	-22.1	2,409	-0.92%
2024/04/01	3	163.00	2	163.75	162.50	1	2,251	0.04%
2024/03/29	10	165.55	3	163.17	163.50	7	2,236	0.31%
2024/03/28	47.1	162.58	1	163.00	163.00	46.1	2,190	2.10%
2024/03/27	4	163.25	22.2	162.75	164.00	-18.2	2,172	-0.84%
2024/03/26	6	160.08	9	159.67	160.00	-3	2,139	-0.14%
2024/03/25	5.1	162.91	9	163.50	162.00	-3.9	2,120	-0.18%
2024/03/22	3	161.00	1	160.50	161.00	2	2,091	0.10%
2024/03/21	0	0.00	2	160.50	159.50	-2	2,077	-0.10%
2024/03/20	5.2	161.48	6	160.83	159.00	-0.8	2,072	-0.04%
2024/03/19	10.2	158.92	0	0.00	160.50	10.2	2,056	0.49%
2024/03/18	0	0.00	1	155.00	156.50	-1	2,034	-0.05%
2024/03/15	5	155.70	1	155.97	154.50	4	2,037	0.19%
2024/03/14	3	155.50	19	155.18	154.50	-16	2,030	-0.79%
2024/03/13	3	158.50	1	157.00	156.50	2	2,024	0.10%
2024/03/12	2	156.50	3	158.00	159.50	-1	2,002	-0.05%
2024/03/11	3.1	156.95	2	157.00	155.00	1.1	1,978	0.06%
2024/03/08	25	161.34	15	156.20	156.00	10	1,980	0.50%
2024/03/07	13	159.92	7	159.64	159.50	6	1,945	0.31%
2024/03/06	1	163.50	3.6	163.63	163.50	-2.6	1,904	-0.14%
2024/03/05	2.1	159.81	2	160.50	161.00	0.1	1,870	0.01%
2024/03/04	1	162.50	4.1	161.63	160.50	-3.1	1,852	-0.17%
2024/03/01	5	159.80	5.5	159.14	158.50	-0.5	1,824	-0.03%
2024/02/29	3	159.00	13.2	159.30	159.00	-10.2	1,803	-0.57%
2024/02/27	15	163.20	10	163.65	160.00	5	1,782	0.28%
2024/02/26	4	161.87	29	161.38	161.00	-25	1,691	-1.48%
2024/02/23	19.2	162.21	8.5	161.15	159.50	10.7	1,657	0.64%
2024/02/22	58.1	157.72	30	158.80	159.50	28.1	1,570	1.79%
2024/02/21	6.2	153.55	7	152.72	155.00	-0.8	1,533	-0.05%
2024/02/20	10	155.10	18.1	154.40	154.00	-8	1,500	-0.54%
2024/02/19	2	161.75	5.5	161.05	159.00	-3.5	1,435	-0.24%
2024/02/16	30.3	162.08	34.3	162.04	162.50	-4.1	1,398	-0.29%
2024/02/15	22	154.82	36.5	151.34	158.00	-14.5	1,259	-1.15%
2024/02/05	2	143.50	1.1	143.50	144.50	0.9	1,134	0.08%
2024/02/02	3.2	145.03	0	0.00	144.50	3.2	1,126	0.28%
2024/02/01	13	144.96	2	145.00	145.00	11	1,115	0.99%
2024/01/31	7	147.57	3	147.00	146.50	4	1,099	0.36%
2024/01/30	1	145.52	20	147.00	147.00	-19	1,082	-1.75%
2024/01/29	5	147.10	1	146.51	145.00	4	1,072	0.38%
2024/01/26	4.2	146.87	1	146.00	146.50	3.2	1,027	0.31%
2024/01/25	15	147.37	16	146.19	146.00	-1	1,018	-0.10%
2024/01/24	3.5	147.86	3.1	145.87	145.00	0.4	990	0.04%
2024/01/23	0	0.00	1.5	146.40	146.50	-1.5	951	-0.15%
2024/01/22	1	147.00	11.7	147.44	146.00	-10.7	931	-1.14%
2024/01/19	1	145.00	1	147.50	145.00	0	913	0.00%
2024/01/18	5	145.30	3.1	146.02	144.50	1.9	877	0.22%
2024/01/17	23.2	146.11	25	146.38	147.00	-1.8	832	-0.21%
2024/01/16	2	143.75	1	144.50	143.50	1	782	0.13%
2024/01/15	3	142.67	1	143.50	143.50	2	763	0.26%
2024/01/12	0	0.00	0	142.00	142.00	0	753	0.00%
2024/01/11	1	141.51	1.1	142.00	141.50	-0.1	748	-0.01%
2024/01/10	3	143.33	4	143.25	143.00	-1	736	-0.14%
2024/01/09	21.1	143.95	34	144.62	142.00	-12.9	713	-1.81%
2024/01/08	3	141.50	3	141.00	141.00	0	642	0.00%
2024/01/05	6	139.42	3	140.00	139.50	3	620	0.49%
2024/01/04	1.2	137.86	5	137.00	137.00	-3.8	596	-0.64%
2024/01/03	2	139.00	0	139.00	138.00	2	593	0.33%
2024/01/02	0.1	139.93	6.1	139.66	140.50	-6	591	-1.01%
2023/12/29	37	140.12	4.2	139.97	140.50	32.9	572	5.74%
2023/12/28	7.1	138.23	9.1	137.74	139.50	-2	531	-0.38%
2023/12/27	0.2	135.00	2	134.75	134.50	-1.8	493	-0.37%
2023/12/26	0.1	134.04	0	0.00	134.50	0.1	497	0.02%
2023/12/21	0	0.00	5	133.00	133.00	-5	514	-0.97%
2023/12/20	0	135.00	1.1	134.55	134.00	-1.1	513	-0.21%
2023/12/19	4	133.50	0	133.50	133.00	4	510	0.78%
2023/12/18	1.1	135.50	2	135.50	135.50	-0.9	503	-0.18%
2023/12/15	2	134.76	0	0.00	134.50	2	504	0.40%
2023/12/14	8	135.00	3	135.00	134.50	5	501	0.99%
2023/12/13	0.1	134.00	0	135.00	133.00	0.1	493	0.01%
2023/12/12	4	134.25	3	134.00	134.00	1	492	0.20%
2023/12/08	0	132.67	0.2	133.00	132.00	-0.2	492	-0.03%
2023/12/06	4	132.88	3	132.50	132.50	1	490	0.21%
2023/12/05	3	132.67	0	0.00	131.50	3	486	0.62%
2023/12/04	6	134.00	0	0.00	133.00	6	471	1.28%
2023/11/30	0.1	135.00	1	135.00	134.50	-1	475	-0.20%
2023/11/29	0	0.00	1	134.50	135.00	-1	474	-0.21%
2023/11/28	0	134.00	0	0.00	134.00	0	481	0.00%
2023/11/24	1	135.50	0	0.00	135.00	1	480	0.21%
2023/11/22	0.5	135.48	5	134.50	134.50	-4.5	471	-0.95%
2023/11/21	0	0.00	1	136.00	136.00	-1	466	-0.21%
2023/11/20	2	138.00	8	137.38	135.00	-6	464	-1.29%
2023/11/17	0	0.00	1	135.00	135.00	-1	452	-0.22%
2023/11/16	1	135.00	1	136.00	134.50	0	453	0.00%
2023/11/15	1	134.50	2	134.50	134.50	-1	452	-0.22%
2023/11/13	0	134.00	0	0.00	132.50	0	466	0.01%
2023/11/09	0.1	133.50	0	0.00	133.00	0.1	473	0.02%
2023/11/07	0	0.00	1	134.00	134.50	-1	490	-0.20%
2023/11/06	1	136.00	1	136.00	134.50	0	501	0.00%
2023/11/03	1	134.00	0	0.00	134.00	1	509	0.20%
2023/11/01	3	130.00	1	130.00	130.50	2	571	0.35%
2023/10/31	0	0.00	6	132.50	132.50	-6	635	-0.94%
2023/10/30	0	0.00	2	134.50	134.00	-2	646	-0.31%
2023/10/20	0	0.00	3	135.83	137.00	-3	1,023	-0.29%
2023/10/19	0	136.50	0	0.00	136.50	0	1,045	0.00%
2023/10/18	1.1	136.12	1	137.00	136.00	0.1	1,052	0.01%
2023/10/16	0.1	139.14	0	0.00	139.00	0.1	1,118	0.01%
2023/10/13	0	0.00	1	141.50	141.50	-1	1,125	-0.09%
2023/10/12	1	142.00	3.1	141.66	142.00	-2.1	1,130	-0.19%
2023/10/11	0.1	139.50	1	139.50	138.50	-0.9	1,128	-0.08%
2023/10/06	1	141.00	0	0.00	138.50	1	1,132	0.09%
2023/10/05	2	138.50	1	138.00	139.00	1	1,130	0.09%
2023/10/04	1	136.50	0	0.00	137.00	1	1,136	0.09%
2023/10/03	0.2	139.50	3	139.67	138.50	-2.8	1,149	-0.25%
2023/10/02	1	140.50	2	139.25	140.50	-1	1,171	-0.09%
2023/09/28	7.1	138.42	1	140.00	138.00	6.1	1,181	0.52%
2023/09/22	1	135.50	0	0.00	136.00	1	1,208	0.08%
2023/09/21	1	135.00	0	0.00	135.00	1	1,214	0.08%
2023/09/20	1	137.00	0	0.00	136.50	1	1,219	0.08%
2023/09/19	0.1	141.50	0	0.00	139.00	0.1	1,236	0.00%
2023/09/14	1	141.50	0	141.57	141.00	1	1,259	0.08%
2023/09/13	2.1	139.50	0	139.00	139.50	2	1,259	0.16%
2023/09/12	0	0.00	2.1	137.57	139.00	-2.1	1,296	-0.16%
2023/09/11	0.1	137.50	0	0.00	137.00	0.1	1,336	0.01%
2023/09/05	0	0.00	2.2	139.14	139.00	-2.2	1,696	-0.13%
2023/09/04	0.4	135.75	0	0.00	136.00	0.4	1,686	0.02%
2023/09/01	7	135.93	0	0.00	136.00	7	1,705	0.41%
2023/08/31	0	0.00	0.1	138.00	138.50	-0.1	1,698	-0.01%
2023/08/30	0	0.00	0	137.50	137.00	0	1,698	0.00%
2023/08/29	0	0.00	0	136.33	136.50	0	1,696	0.00%
2023/08/25	0.1	135.50	2	135.00	134.50	-1.9	1,696	-0.11%
2023/08/24	1	136.00	0	0.00	136.50	1	1,696	0.06%
2023/08/23	0	135.38	0	0.00	135.50	0	1,698	0.00%
2023/08/22	0	0.00	1	135.50	134.00	-1	1,721	-0.06%
2023/08/21	0.1	136.50	0	0.00	135.50	0.1	1,719	0.00%
2023/08/18	1.1	137.00	0	0.00	138.00	1.1	1,714	0.06%
2023/08/17	5	140.00	0	0.00	140.00	5	1,707	0.29%
2023/08/16	2	135.25	0	0.00	135.00	2	1,696	0.12%
2023/08/15	10	135.75	8	135.75	135.50	2	1,690	0.12%
2023/08/14	2	135.50	2	137.00	135.00	0	1,686	0.00%
2023/08/11	0	0.00	4	143.00	140.50	-4	1,672	-0.24%
2023/08/10	1	141.50	0	0.00	142.00	1	1,665	0.06%
2023/08/09	0	0.00	2	143.51	144.00	-2	1,654	-0.12%
2023/08/08	1	145.50	6	145.33	143.50	-5	1,639	-0.31%
2023/08/07	13	149.00	5	150.50	150.00	8	1,613	0.50%
2023/08/04	12	148.83	22.1	147.30	149.00	-10.1	1,571	-0.64%
2023/08/02	1	139.00	6	139.58	139.00	-5	1,498	-0.33%
2023/08/01	1	142.50	6	141.75	141.50	-5	1,483	-0.34%
2023/07/31	4	145.63	3.1	146.48	142.50	1	1,470	0.06%
2023/07/28	27	147.91	55	149.59	150.50	-28	1,418	-1.97%
2023/07/27	40.2	147.28	78.2	146.91	148.00	-38	1,334	-2.85%
2023/07/26	1.1	141.41	8	142.50	141.50	-6.9	1,209	-0.57%
2023/07/25	21.1	140.57	60	141.68	139.00	-39	1,179	-3.30%
2023/07/24	0	0.00	1	131.50	137.50	-1	1,103	-0.09%
2023/07/21	0	132.00	1	132.50	132.00	-1	1,084	-0.09%
2023/07/20	59	136.19	46	137.16	134.50	13	1,084	1.20%
2023/07/19	3	132.83	6	131.17	131.00	-3	1,029	-0.29%
2023/07/18	0.1	135.00	0	0.00	134.00	0.1	1,037	0.01%
2023/07/17	4	138.13	0	0.00	137.50	4	1,032	0.39%
2023/07/14	3	139.00	0	139.00	139.00	3	1,027	0.29%
2023/07/13	0.4	138.50	1	138.00	135.50	-0.6	1,028	-0.06%
2023/07/12	0	0.00	0	135.50	135.00	0	1,025	0.00%
2023/07/11	2	134.00	0	0.00	134.50	2	1,024	0.20%
2023/07/10	1	135.50	0	0.00	134.00	1	1,029	0.10%
2023/07/07	7	141.43	6	140.33	141.00	1	1,037	0.10%
2023/07/06	10	142.50	26	142.71	143.00	-16	1,037	-1.54%
2023/07/05	0	144.50	7	144.43	142.00	-7	1,025	-0.68%
2023/07/04	16.1	142.88	4	142.88	142.50	12.1	1,023	1.18%
2023/07/03	21	144.43	1	144.00	144.50	20	1,020	1.96%
2023/06/30	0.1	139.50	5	141.50	141.50	-4.9	1,013	-0.48%
2023/06/29	8	139.94	0	0.00	139.00	8	1,009	0.79%
2023/06/28	6	139.50	2	138.25	139.50	4	1,007	0.40%
2023/06/27	6.3	142.01	6	139.58	138.50	0.3	1,006	0.03%
2023/06/26	2	143.25	1	142.50	143.50	1	997	0.10%
2023/06/21	12	145.79	0	0.00	146.50	12	1,015	1.18%
2023/06/20	10.1	142.02	10	143.50	143.50	0.1	1,049	0.01%
2023/06/19	4.1	144.88	15.1	145.50	144.00	-10.9	1,045	-1.04%
2023/06/16	15	146.50	2	146.50	146.50	13	1,037	1.25%
2023/06/15	26	148.25	10	147.75	147.50	16	999	1.60%
2023/06/14	0.2	146.00	2	146.00	145.50	-1.8	955	-0.19%
2023/06/13	29.2	150.75	24	150.35	148.50	5.2	920	0.56%
2023/06/12	15	145.30	17.5	148.75	151.00	-2.5	706	-0.36%
2023/06/09	2.1	137.26	4	137.00	137.50	-2	624	-0.31%
2023/06/08	0	0.00	6	133.00	132.50	-6	601	-1.00%
2023/06/07	5	135.00	4	134.38	135.00	1	605	0.17%
2023/06/06	2	131.75	0	132.00	131.00	2	591	0.34%
2023/06/05	1	132.00	0	0.00	132.50	1	633	0.16%
2023/06/02	0.1	131.50	0	0.00	131.50	0.1	638	0.01%
2023/06/01	1	131.00	0	0.00	131.00	1	663	0.15%
2023/05/30	0	132.50	0	0.00	132.00	0	699	0.00%
2023/05/29	0.1	132.50	0	0.00	131.50	0.1	722	0.01%
2023/05/26	7	132.07	4	132.25	131.50	3	721	0.42%
2023/05/24	2	128.25	0	129.00	128.00	2	706	0.28%
2023/05/23	1	129.00	0	0.00	129.00	1	715	0.14%
2023/05/19	10	129.50	0	0.00	128.50	10	739	1.35%
2023/05/18	0.1	130.00	0.2	130.00	129.00	-0.1	741	-0.01%
2023/05/17	0	0.00	1	129.00	129.00	-1	745	-0.13%
2023/05/16	0	0.00	5	127.50	127.50	-5	748	-0.67%
2023/05/12	0	0.00	5	126.50	126.50	-5	762	-0.66%
2023/05/11	8	126.88	10	126.00	125.50	-2	777	-0.26%
2023/05/10	0.2	129.00	0	0.00	127.00	0.2	792	0.02%
2023/05/04	10	130.25	1	130.50	130.50	9	882	1.02%
2023/04/28	0	0.00	1	128.50	129.50	-1	949	-0.11%
2023/04/27	1	126.50	1	127.50	127.00	0	945	0.00%
2023/04/26	2	124.76	0	0.00	126.00	2	946	0.21%
2023/04/25	7	126.64	5	126.00	126.00	2	955	0.21%
2023/04/24	0	0.00	2	129.50	130.00	-2	950	-0.21%
2023/04/21	1	133.00	3	132.17	129.50	-2	959	-0.21%
2023/04/20	3	128.83	25	128.00	128.00	-22	946	-2.32%
2023/04/19	1	130.00	1	130.00	130.50	0	956	0.00%
2023/04/18	5	130.50	13	130.81	129.50	-8	956	-0.84%
2023/04/17	11	132.00	13	132.00	132.00	-2	947	-0.21%
2023/04/14	1	133.50	1	133.50	134.00	0	943	0.00%
2023/04/13	9	134.67	0	0.00	134.00	9	964	0.93%
2023/04/12	8	137.38	14	136.21	136.00	-6	956	-0.63%
2023/04/11	14	136.04	4	135.88	136.50	10	938	1.07%
2023/04/10	5	133.50	3	133.50	133.50	2	915	0.22%
2023/04/07	0	0.00	1	136.00	135.00	-1	906	-0.11%
2023/04/06	0	0.00	7	135.00	135.00	-7	895	-0.78%
2023/03/30	1	132.00	6	132.00	132.50	-5	884	-0.57%
2023/03/29	9	131.11	0	0.00	131.00	9	883	1.02%
2023/03/28	1	131.00	1	133.00	131.50	0	887	0.00%
2023/03/27	0	134.23	1	134.50	134.00	-1	882	-0.11%
2023/03/24	13	134.62	13	134.31	134.50	0	880	0.00%
2023/03/23	0	0.00	7	134.21	134.00	-7	863	-0.81%
2023/03/22	24	130.35	3	130.33	130.50	21	828	2.54%
2023/03/21	2	128.00	2	128.50	128.50	0	827	0.00%
2023/03/17	0	0.00	1	125.50	126.00	-1	856	-0.12%
2023/03/16	1	125.00	0	0.00	124.50	1	880	0.11%
2023/03/15	0.2	126.84	25	126.00	126.00	-24.8	990	-2.51%
2023/03/14	2	127.75	0	0.00	126.50	2	1,004	0.20%
2023/03/13	1	128.00	1	126.00	128.50	0	1,035	0.00%
2023/03/10	6.5	130.46	11	130.59	130.50	-4.5	1,043	-0.43%
2023/03/09	0	0.00	2	131.50	130.50	-2	1,047	-0.19%
2023/03/08	8	135.06	4.1	134.26	132.00	3.9	1,049	0.37%
2023/03/07	0	0.00	3	131.67	132.00	-3	1,013	-0.30%
2023/03/06	5.1	129.03	1.1	131.50	131.50	4	1,015	0.40%
2023/03/03	7.2	131.72	6	132.00	131.50	1.2	1,062	0.11%
2023/03/02	1	130.00	6	129.75	130.00	-5	1,090	-0.46%
2023/03/01	3	129.17	8	128.31	128.00	-5	1,085	-0.46%
2023/02/24	5	126.50	0	0.00	126.50	5	1,074	0.47%
2023/02/23	2.2	125.55	2	125.50	125.50	0.2	1,082	0.02%
2023/02/22	3.2	124.19	0	0.00	124.00	3.2	1,128	0.28%
2023/02/21	0.2	128.00	0	0.00	127.00	0.2	1,171	0.02%
2023/02/20	11.4	129.49	1	127.50	127.00	10.4	1,247	0.83%
2023/02/15	0.7	125.42	16	125.03	126.00	-15.3	1,323	-1.16%
2023/02/14	3.2	128.91	0	0.00	127.00	3.2	1,317	0.24%
2023/02/13	0	0.00	1	127.50	127.50	-1	1,320	-0.08%
2023/02/10	0.4	127.43	0	0.00	126.50	0.4	1,324	0.03%
2023/02/09	14	130.18	3	130.17	129.00	11	1,319	0.83%
2023/02/08	10.2	130.02	0.1	130.07	129.50	10.1	1,306	0.77%
2023/02/07	0	0.00	3	129.67	130.50	-3	1,292	-0.23%
2023/02/06	0.2	128.50	1.1	127.95	127.00	-0.9	1,294	-0.07%
2023/02/03	7	127.50	3	129.50	130.00	4	1,295	0.31%
2023/02/02	12.1	132.28	5	132.50	130.50	7.1	1,280	0.55%
2023/02/01	10	128.00	12.9	128.80	130.00	-2.9	1,219	-0.24%
2023/01/31	9	125.89	10	125.20	125.00	-1	1,179	-0.08%
2023/01/30	0	0.00	3	124.50	124.50	-3	1,167	-0.26%
2023/01/13	0.2	121.01	0	0.00	119.50	0.2	1,151	0.02%
2023/01/10	5	121.90	0	0.00	120.50	5	1,129	0.44%
2023/01/09	0	0.00	3	122.17	122.50	-3	1,125	-0.27%
2023/01/06	0.2	120.50	0.1	120.50	121.00	0.1	1,117	0.01%
2023/01/05	0.3	120.00	0	0.00	119.00	0.3	1,128	0.03%
2023/01/04	0.2	119.00	0	0.00	118.00	0.2	1,140	0.02%
2023/01/03	2.1	121.00	0	0.00	119.00	2.1	1,141	0.18%
2022/12/29	0.2	116.00	0	0.00	115.50	0.2	1,121	0.02%
2022/12/23	0	0.00	3	115.50	117.00	-3	1,139	-0.26%
2022/12/21	1	118.00	0	0.00	117.50	1	1,151	0.09%
2022/12/20	1.4	118.57	2	118.00	116.00	-0.6	1,154	-0.05%
2022/12/19	0.4	120.75	0	0.00	120.00	0.4	1,155	0.03%
2022/12/16	0	0.00	3.1	119.84	120.00	-3.1	1,155	-0.26%
2022/12/15	0	0.00	1	122.50	122.50	-1	1,150	-0.09%
2022/12/13	2	124.00	1	122.50	121.50	1	1,135	0.09%
2022/12/12	4.1	123.88	1	124.50	123.50	3.1	1,131	0.27%
2022/12/09	3.1	124.97	4.1	125.37	123.50	-1	1,133	-0.09%
2022/12/08	1.2	121.46	2.5	122.34	123.50	-1.3	1,147	-0.11%
2022/12/07	29.6	128.17	43	126.92	124.00	-13.4	1,139	-1.18%
2022/12/06	3.1	123.47	2.1	124.00	122.50	1	1,065	0.10%
2022/12/05	1.1	125.00	5.4	124.74	125.00	-4.4	1,058	-0.41%
2022/12/02	0	0.00	3	122.50	122.00	-3	1,026	-0.29%
2022/12/01	2	121.50	6	121.00	121.00	-4	1,014	-0.39%
2022/11/30	0.1	118.00	1	119.00	119.50	-0.9	999	-0.09%
2022/11/29	5.1	117.80	0	0.00	119.00	5.1	991	0.51%
2022/11/28	1.1	119.05	1	120.49	119.00	0.1	984	0.01%
2022/11/25	16	123.56	6.1	121.85	120.00	9.9	975	1.01%
2022/11/24	26	120.81	9	121.28	121.50	17	905	1.88%
2022/11/23	0	0.00	1	117.00	117.50	-1	850	-0.12%
2022/11/22	4	116.75	0	117.50	116.50	4	847	0.47%
2022/11/21	2.2	116.73	1	116.00	116.00	1.2	853	0.14%
2022/11/18	6.3	117.18	0	0.00	114.50	6.3	857	0.74%
2022/11/17	1	116.51	5	117.90	117.50	-4	811	-0.49%
2022/11/16	14.2	120.86	6	120.75	120.00	8.2	765	1.07%
2022/11/15	4	115.00	4	115.63	117.00	0	687	0.00%
2022/11/14	2	109.50	0	0.00	109.00	2	642	0.31%
2022/11/11	0.1	109.00	0	0.00	109.00	0.1	631	0.01%
2022/11/09	1	104.50	3.1	104.84	105.00	-2.1	660	-0.32%
2022/11/08	1	103.00	1	103.50	102.00	0	662	0.00%
2022/11/07	1	101.00	2	102.00	102.00	-1	661	-0.15%
2022/11/04	0	0.00	1.1	100.98	101.00	-1.1	662	-0.16%
2022/11/03	1	100.00	1	100.00	100.50	0	666	0.00%
2022/11/02	2	100.75	4	101.00	100.00	-2	665	-0.30%
2022/11/01	0.1	98.20	0	0.00	97.60	0.1	653	0.02%
2022/10/31	1	97.10	2	98.00	97.90	-1	650	-0.15%
2022/10/28	2.1	98.08	7	96.64	96.80	-5	650	-0.76%
2022/10/27	0.1	98.80	0	0.00	99.10	0.1	650	0.01%
2022/10/26	0	0.00	2	97.50	96.50	-2	654	-0.31%
2022/10/25	0	0.00	2	98.00	97.50	-2	654	-0.31%
2022/10/21	0	99.40	0	0.00	98.50	0	667	0.00%
2022/10/20	1	101.00	0	0.00	101.00	1	667	0.15%
2022/10/19	1	102.00	0	0.00	99.80	1	667	0.15%
2022/10/14	1	101.50	2	99.46	100.50	-1	694	-0.15%
2022/10/13	3	100.02	0	0.00	96.90	3	699	0.43%
2022/10/12	5.1	102.18	0	0.00	102.50	5.1	687	0.74%
2022/10/11	1.1	105.08	6	105.25	106.50	-4.9	684	-0.72%
2022/10/07	1.1	112.09	0	0.00	112.00	1.1	693	0.16%
2022/10/05	4	110.50	0	0.00	111.00	4	704	0.57%
2022/10/04	0	0.00	2	112.00	112.00	-2	715	-0.28%
2022/10/03	5	106.50	0	0.00	108.00	5	725	0.69%
2022/09/30	0.1	108.50	1	108.00	108.50	-1	730	-0.13%
2022/09/29	1	105.00	1	107.00	106.00	0	728	0.00%
2022/09/28	4	108.50	4	110.48	106.00	0	731	0.00%
2022/09/26	1	114.59	4	119.00	115.00	-3	733	-0.41%
2022/09/22	0	119.50	2	124.00	123.50	-2	759	-0.26%
2022/09/21	0.2	122.00	2	122.00	121.50	-1.8	753	-0.24%
2022/09/20	1.2	122.58	1	124.00	123.50	0.2	751	0.03%
2022/09/19	2.1	123.45	1	122.50	122.50	1.1	754	0.15%
2022/09/16	1	128.00	6	127.17	125.00	-5	756	-0.66%
2022/09/15	10.1	127.65	8	128.81	126.00	2.1	753	0.27%
2022/09/14	9	126.89	42.4	126.94	127.50	-33.3	727	-4.58%
2022/09/13	42	126.46	3	127.00	127.00	39	712	5.48%
2022/09/12	0	0.00	2	123.50	122.00	-2	686	-0.29%
2022/09/08	2	118.00	0	0.00	120.00	2	681	0.29%
2022/09/06	0	0.00	1	117.00	116.50	-1	688	-0.15%
2022/09/05	1.1	120.90	0	0.00	118.50	1.1	706	0.15%
2022/09/01	0.1	122.00	0	0.00	120.50	0.1	709	0.01%
2022/08/31	2	124.00	4	123.75	124.50	-2	707	-0.28%
2022/08/30	4	123.25	1	123.00	123.50	3	703	0.43%
2022/08/29	1	119.50	4	118.88	122.00	-3	701	-0.43%
2022/08/26	0	0.00	0.4	127.00	123.50	-0.4	696	-0.06%
2022/08/25	1	125.50	2	126.50	125.50	-1	683	-0.15%
2022/08/24	1.1	123.50	1	123.00	122.50	0.1	675	0.01%
2022/08/23	1	123.00	0.1	123.00	123.50	0.9	682	0.14%
2022/08/19	2.2	124.99	0	124.00	123.50	2.2	720	0.31%
2022/08/18	0	122.50	13	120.50	122.50	-13	753	-1.72%
2022/08/17	0.4	119.51	3	118.67	118.50	-2.6	746	-0.35%
2022/08/16	18.1	123.80	0	0.00	120.00	18.1	740	2.44%
2022/08/12	0	0.00	1	115.50	116.00	-1	700	-0.14%
2022/08/11	2	116.00	2	114.50	114.50	0	704	0.00%
2022/08/10	1	113.00	0	114.00	113.00	1	721	0.14%
2022/08/08	1	111.00	1	112.00	112.50	0	725	0.00%
2022/08/05	1	110.00	0	0.00	110.50	1	729	0.14%
2022/08/04	0	0.00	1	107.50	108.50	-1	731	-0.14%
2022/08/02	1	108.00	0	112.00	108.50	1	743	0.13%
2022/07/28	1	110.50	1	110.50	110.00	0	761	0.00%
2022/07/22	2	112.01	1	115.00	112.00	1	774	0.13%
2022/07/21	3	114.33	2.3	114.70	115.00	0.7	777	0.09%
2022/07/20	2	110.00	1	110.00	109.50	1	761	0.13%
2022/07/18	0	0.00	1	109.50	108.00	-1	765	-0.13%
2022/07/15	4	106.63	4	107.13	107.00	0	759	0.00%
2022/07/14	2	104.25	0	0.00	105.00	2	759	0.26%
2022/07/08	1	107.50	0	0.00	109.50	1	785	0.13%
2022/07/06	0	0.00	1	102.00	102.00	-1	805	-0.12%
2022/07/04	0	0.00	14	106.25	107.00	-14	805	-1.74%
2022/07/01	0.1	106.00	24	104.92	106.00	-23.9	808	-2.96%
2022/06/30	2	109.00	14	107.46	111.00	-12	793	-1.51%
2022/06/29	0.1	112.00	6	112.00	112.00	-5.9	781	-0.75%
2022/06/27	6	116.33	4	117.00	116.50	2	786	0.25%
2022/06/24	0	0.00	1	115.50	114.00	-1	786	-0.13%
2022/06/23	0.1	113.50	3	111.17	112.50	-2.9	787	-0.37%
2022/06/22	6	114.00	2	111.25	112.00	4	785	0.51%
2022/06/21	1	118.00	0	0.00	118.50	1	775	0.13%
2022/06/20	0	0.00	2	120.75	114.50	-2	777	-0.26%
2022/06/17	0	0.00	8	121.75	121.50	-8	770	-1.04%
2022/06/16	5	127.00	0	0.00	123.00	5	786	0.64%
2022/06/15	6	128.00	0	140.00	128.00	6	832	0.72%
2022/06/14	4	127.75	5	126.70	128.50	-1	842	-0.12%
2022/06/13	0	125.00	6	124.92	124.50	-6	833	-0.72%
2022/06/10	1	128.50	0	0.00	128.50	1	856	0.12%
2022/06/08	0	0.00	8	131.50	131.00	-8	879	-0.91%
2022/06/07	0	0.00	3	130.50	130.50	-3	892	-0.34%
2022/06/06	5	131.50	0	0.00	131.00	5	911	0.55%
2022/06/02	0	0.00	3	133.50	133.50	-3	944	-0.32%
2022/06/01	0	0.00	7	133.43	132.50	-7	959	-0.73%
2022/05/30	14	131.86	2	132.75	132.00	12	957	1.25%
2022/05/27	1	132.00	2.2	132.18	132.00	-1.2	954	-0.13%
2022/05/26	2	129.25	15.7	130.72	130.00	-13.7	936	-1.47%
2022/05/25	0	0.00	2	124.75	124.50	-2	898	-0.22%
2022/05/24	6	123.00	1.2	126.67	122.50	4.8	932	0.51%
2022/05/23	1	124.50	0	0.00	125.50	1	960	0.10%
2022/05/20	4.1	126.49	0	0.00	126.00	4.1	1,003	0.40%
2022/05/19	1	125.00	1	127.50	127.00	0	1,024	0.00%
2022/05/18	1	131.00	7	128.00	130.00	-6	1,018	-0.59%
2022/05/16	2	123.75	1	122.00	121.50	1	1,027	0.10%
2022/05/13	2	122.00	3	122.83	123.50	-1	1,030	-0.10%
2022/05/12	1	120.00	5	120.00	120.00	-4	1,047	-0.38%
2022/05/09	6	123.83	0	0.00	122.50	6	1,082	0.55%
2022/05/06	0	0.00	8	129.19	130.50	-8	1,088	-0.74%
2022/05/05	0	0.00	5	131.40	131.00	-5	1,096	-0.46%
2022/05/04	1	128.00	1	129.00	128.50	0	1,106	0.00%
2022/05/03	1	127.00	3	126.83	126.00	-2	1,126	-0.18%
2022/04/29	1.2	128.63	2	128.50	128.50	-0.8	1,170	-0.07%
2022/04/27	4.2	120.80	3	122.50	123.50	1.2	1,248	0.09%
2022/04/26	0	0.00	3	127.00	125.50	-3	1,301	-0.23%
2022/04/25	4.2	125.16	3	124.67	123.50	1.2	1,350	0.09%
2022/04/22	2	131.75	0	0.00	131.00	2	1,402	0.14%
2022/04/21	0	0.00	3	134.50	134.00	-3	1,526	-0.20%
2022/04/20	0.3	132.00	4	132.25	132.50	-3.7	1,727	-0.21%
2022/04/19	7.3	131.76	3	130.00	130.00	4.3	1,887	0.23%
2022/04/18	3	130.50	5	132.80	133.50	-2	2,025	-0.10%
2022/04/15	5	133.20	5	135.00	134.50	0	2,200	0.00%
2022/04/14	6	137.58	5	138.80	138.00	1	2,334	0.04%
2022/04/13	5.1	139.31	5	140.60	141.00	0.1	2,508	0.00%
2022/04/12	11	139.77	5	141.00	140.00	6	2,782	0.22%
2022/04/11	3.1	142.19	4	143.13	142.00	-0.9	2,931	-0.03%
2022/04/08	0	0.00	3	147.33	146.00	-3	3,251	-0.09%
2022/04/06	16.1	151.69	1	153.00	150.50	15.1	4,323	0.35%
2022/04/01	0	0.00	2	153.75	156.50	-2	4,384	-0.05%
2022/03/31	1	155.50	0	0.00	155.00	1	4,436	0.02%
2022/03/30	0	0.00	7	158.00	158.00	-7	4,577	-0.15%
2022/03/29	0	0.00	0.1	157.50	157.50	-0.1	4,680	0.00%
2022/03/28	1	158.00	2	158.00	157.50	-1	4,724	-0.02%
2022/03/25	0.1	158.00	1	157.00	156.00	-0.9	4,861	-0.02%
2022/03/24	0	0.00	1	157.00	157.00	-1	4,976	-0.02%
2022/03/21	1	162.50	3	161.17	157.50	-2	5,107	-0.04%
2022/03/18	3	157.83	0	0.00	160.50	3	5,145	0.06%
2022/03/17	1	156.50	3.1	156.48	156.00	-2.1	5,185	-0.04%
2022/03/16	0.1	150.50	0.1	155.00	151.50	0	5,441	0.00%
2022/03/15	3.1	149.66	12	151.25	152.00	-9	5,741	-0.16%
2022/03/14	10	156.50	2	156.25	156.50	8	5,820	0.14%
2022/03/11	0	0.00	3	151.50	152.50	-3	5,852	-0.05%
2022/03/10	0	0.00	3	153.17	153.50	-3	5,899	-0.05%
2022/03/09	1	148.00	5.4	148.97	148.50	-4.4	6,033	-0.07%
2022/03/08	1	149.00	16	147.78	148.50	-15	6,081	-0.25%
2022/03/07	3.2	145.06	3	145.33	144.50	0.2	6,110	0.00%
2022/03/04	1	151.00	1	151.50	151.00	0	6,153	0.00%
2022/03/02	0	0.00	5	153.70	154.00	-5	6,241	-0.08%
2022/03/01	1	152.00	4.1	152.51	153.50	-3.1	6,436	-0.05%
2022/02/25	2	148.00	2	150.50	147.50	0	6,490	0.00%
2022/02/24	10.1	150.05	21	148.93	147.00	-11	6,540	-0.17%
2022/02/23	3	153.84	1	155.00	154.50	2	6,561	0.03%
2022/02/22	8	160.25	4	156.88	157.00	4	6,660	0.06%
2022/02/21	2	163.25	10	163.30	165.50	-8	6,716	-0.12%
2022/02/18	18.1	160.34	8	160.81	161.00	10.1	6,951	0.14%
2022/02/17	5	160.51	0	0.00	160.50	5	7,265	0.07%
2022/02/16	8	163.75	6	161.75	161.50	2	7,487	0.03%
2022/02/15	2	161.24	5	158.60	158.50	-3	7,881	-0.04%
2022/02/14	6	155.50	5.1	156.23	158.00	1	8,184	0.01%
2022/02/11	3	161.83	2	162.50	161.50	1	8,406	0.01%
2022/02/10	9	164.33	22	166.84	164.50	-13	8,404	-0.15%
2022/02/09	27	165.93	13	166.08	165.50	14	8,393	0.17%
2022/02/08	12	164.42	18	164.61	164.50	-6	8,379	-0.07%
2022/02/07	15	165.00	16	165.00	165.00	-1	8,369	-0.01%
2022/01/26	20	160.90	5	162.10	161.50	15	8,356	0.18%
2022/01/25	3	161.00	18	161.92	160.00	-15	8,374	-0.18%
2022/01/24	14	163.46	18	160.28	163.50	-4	8,389	-0.05%
2022/01/21	21.1	162.15	23	165.80	161.00	-1.9	8,350	-0.02%
2022/01/20	19	168.16	11	167.91	168.50	8	8,312	0.10%
2022/01/19	10	170.69	15.4	166.26	171.00	-5.4	8,270	-0.07%
2022/01/18	17.6	170.83	20	173.13	169.00	-2.4	8,222	-0.03%
2022/01/17	24.1	173.38	52.2	172.35	173.50	-28.1	8,172	-0.34%
2022/01/14	87.3	172.58	64	171.59	171.00	23.3	8,151	0.29%
2022/01/13	114.8	175.93	54	176.90	175.50	60.8	8,036	0.76%	大買/
2022/01/12	22	179.14	89.2	178.94	178.50	-67.2	7,845	-0.86%
2022/01/11	102.2	174.76	24	176.90	174.00	78.2	7,685	1.02%	大買/
2022/01/10	11	178.86	89.4	180.32	183.50	-78.4	7,646	-1.03%
2022/01/07	92	173.98	27	175.78	173.50	65	7,551	0.86%
2022/01/06	25.2	178.00	75	178.09	180.00	-49.8	7,403	-0.67%
2022/01/05	47	176.21	85	177.05	173.50	-38	7,219	-0.53%
2022/01/04	83.4	174.32	42.6	174.33	174.00	40.8	6,938	0.59%
2022/01/03	104.6	181.38	54.1	183.40	176.00	50.6	6,776	0.75%	大買/
2021/12/30	169	185.67	106.1	189.52	182.00	62.9	6,451	0.97%	大買/大賣/
2021/12/29	8	168.19	100.1	170.94	177.50	-92.1	5,685	-1.62%
2021/12/28	42	161.75	7	163.43	161.50	35	5,376	0.65%
2021/12/27	3	162.00	51	161.66	163.00	-48	5,321	-0.90%
2021/12/24	93.1	159.96	22	161.61	158.50	71.1	5,279	1.35%
2021/12/23	21	163.95	41	162.93	166.00	-20	5,144	-0.39%
2021/12/22	13.2	159.98	22	160.25	160.00	-8.8	5,071	-0.17%
2021/12/21	54	159.44	34	159.66	160.00	20	5,052	0.40%
2021/12/20	11.1	159.69	31	159.63	159.00	-19.9	4,964	-0.40%
2021/12/17	6	154.58	13	154.96	155.00	-7	4,954	-0.14%
2021/12/16	12	153.17	16	153.56	154.50	-4	4,909	-0.08%
2021/12/15	3	150.33	2	151.25	152.50	1	4,847	0.02%
2021/12/14	10.1	149.19	18	148.86	148.00	-7.9	4,823	-0.16%
2021/12/13	55	154.97	25.4	157.93	152.00	29.7	4,766	0.62%
2021/12/10	78.4	160.67	23	160.56	160.50	55.3	4,673	1.18%
2021/12/09	31	162.05	68.9	161.51	160.50	-37.9	4,402	-0.86%
2021/12/08	51	156.82	14	158.04	156.00	37	4,097	0.90%
2021/12/07	12	156.04	27	155.85	153.00	-15	4,001	-0.37%
2021/12/06	19	156.39	17	156.82	156.50	2	3,953	0.05%
2021/12/03	30	159.18	22.3	158.63	156.00	7.7	3,906	0.20%
2021/12/02	2.3	153.57	2	152.00	152.50	0.3	3,764	0.01%
2021/12/01	6.1	152.35	6	153.08	155.00	0.1	3,714	0.00%
2021/11/30	5	149.50	24	149.38	151.50	-19	3,675	-0.52%
2021/11/29	58	147.22	54	146.86	145.50	4	3,617	0.11%
2021/11/26	23.1	146.04	13	146.54	145.00	10.1	3,581	0.28%
2021/11/25	40.3	156.62	44.1	156.89	151.00	-3.8	3,537	-0.11%
2021/11/24	19	148.53	6	149.25	150.00	13	3,333	0.39%
2021/11/23	4	146.50	22	148.07	148.50	-18	3,274	-0.55%
2021/11/22	21	150.33	18	149.69	150.00	3	3,231	0.09%
2021/11/19	36	152.53	31	152.55	149.50	5	3,187	0.16%
2021/11/18	25.1	152.94	5	152.50	153.50	20.1	3,065	0.66%
2021/11/17	24.5	157.92	40.3	158.81	154.00	-15.7	2,970	-0.53%
2021/11/16	55.2	158.46	70.2	158.79	153.50	-15	2,715	-0.55%
2021/11/15	34	152.72	26.1	155.70	157.50	7.9	2,421	0.33%
2021/11/12	51.1	145.36	112.2	145.56	143.50	-61.1	2,201	-2.77%	大賣/
2021/11/11	33	135.08	85.4	132.20	138.00	-52.4	1,786	-2.93%
2021/11/10	87	125.76	123	127.19	125.50	-36	1,480	-2.43%	大賣/
2021/11/09	1	118.00	15	118.50	118.00	-14	1,242	-1.13%
2021/11/08	20	116.50	0	0.00	116.00	20	1,235	1.62%
2021/11/04	15	115.50	0	0.00	115.00	15	1,238	1.21%
2021/11/03	30	116.00	1	116.00	116.00	29	1,244	2.33%
2021/11/02	6	119.08	3	118.17	116.50	3	1,264	0.24%
2021/11/01	0	0.00	3	120.00	121.00	-3	1,256	-0.24%
2021/10/29	0	0.00	4	117.00	116.50	-4	1,225	-0.33%
2021/10/28	0	0.00	6	116.92	117.50	-6	1,229	-0.49%
2021/10/27	0	0.00	5.1	116.99	116.50	-5.1	1,222	-0.41%
2021/10/25	0.2	116.00	0	116.10	116.50	0.2	1,233	0.02%
2021/10/22	1	116.00	48	116.34	117.50	-47	1,268	-3.71%
2021/10/21	28.1	114.06	12	115.33	113.50	16.1	1,451	1.11%
2021/10/20	10	114.00	12	115.00	114.00	-2	1,559	-0.13%
2021/10/19	1	114.00	12	114.00	114.00	-11	1,675	-0.66%
2021/10/18	69	113.43	9	114.61	112.00	60	1,690	3.55%
2021/10/15	2	115.75	64	117.00	117.00	-62	1,576	-3.93%
2021/10/14	1	105.50	13	106.50	106.50	-12	1,485	-0.81%
2021/10/13	21	105.02	0	106.50	104.50	21	1,487	1.41%
2021/10/12	15	108.50	0	0.00	108.50	15	1,488	1.01%
2021/10/08	2	111.50	3	111.50	112.00	-1	1,516	-0.07%
2021/10/07	1	111.50	3	112.83	112.50	-2	1,541	-0.13%
2021/10/05	0	0.00	2	108.50	112.00	-2	1,599	-0.13%
2021/10/04	37.1	112.08	0	0.00	111.00	37.1	1,591	2.33%
2021/09/30	0	0.00	20	112.25	113.00	-20	1,568	-1.27%
2021/09/29	6	112.67	0	0.00	112.00	6	1,564	0.38%
2021/09/28	8	118.19	6	119.50	117.50	2	1,539	0.13%
2021/09/27	12.1	119.96	16	121.28	122.50	-4	1,516	-0.26%
2021/09/24	3	121.33	11	121.27	121.50	-8	1,463	-0.55%
2021/09/23	4	114.75	2	115.00	115.00	2	1,357	0.15%
2021/09/22	4	114.75	1	115.00	115.50	3	1,360	0.22%
2021/09/17	1	114.01	41	115.71	116.00	-40	1,366	-2.93%
2021/09/16	10	113.00	2	112.50	113.00	8	1,383	0.58%
2021/09/15	15	113.00	0	0.00	114.00	15	1,394	1.08%
2021/09/14	17	114.53	0	0.00	113.50	17	1,395	1.22%
2021/09/13	1	117.00	1	117.50	115.00	0	1,396	0.00%
2021/09/10	2	116.50	2	117.00	116.50	0	1,393	0.00%
2021/09/09	0	0.00	9	114.11	115.50	-9	1,391	-0.65%
2021/09/08	3	114.17	3	114.83	113.00	0	1,391	0.00%
2021/09/07	0	114.00	5	114.50	114.50	-5	1,386	-0.36%
2021/09/06	2	118.00	0	0.00	116.00	2	1,385	0.14%
2021/09/03	0	115.50	7	117.14	118.00	-7	1,374	-0.51%
2021/09/02	1	114.50	0	0.00	113.50	1	1,357	0.07%
2021/09/01	0	0.00	3	113.67	115.50	-3	1,350	-0.22%
2021/08/31	2	116.00	2	115.50	116.00	0	1,335	0.00%
2021/08/30	0	0.00	0.1	116.50	116.00	-0.1	1,325	-0.01%
2021/08/27	0	0.00	15	117.00	117.00	-15	1,319	-1.14%
2021/08/26	12	115.75	1	118.00	116.00	11	1,313	0.84%
2021/08/25	6	115.50	0	0.00	115.50	6	1,298	0.46%
2021/08/24	5	115.00	3	115.83	114.50	2	1,285	0.16%
2021/08/23	2	111.50	1	112.50	114.50	1	1,280	0.08%
2021/08/19	5	113.10	8	112.44	110.50	-3	1,276	-0.24%
2021/08/18	1	107.50	2	107.95	110.00	-1	1,256	-0.08%
2021/08/17	1	106.00	0	0.00	105.50	1	1,253	0.08%
2021/08/16	2.1	106.24	2	107.00	107.00	0.1	1,251	0.01%
2021/08/13	0	0.00	3	109.50	108.00	-3	1,246	-0.24%
2021/08/12	1	111.00	0	0.00	112.00	1	1,244	0.08%
2021/08/11	0	110.00	5	110.00	110.00	-5	1,245	-0.40%
2021/08/10	1.1	109.73	2	110.00	112.00	-0.9	1,249	-0.07%
2021/08/09	2	114.00	1	111.50	111.50	1	1,259	0.08%
2021/08/06	5	116.10	1	118.99	115.00	4	1,258	0.32%
2021/08/05	6	117.33	0	118.00	117.50	6	1,250	0.48%
2021/08/04	3	113.67	3	113.67	113.50	0	1,259	0.00%
2021/08/03	1	112.50	1.7	113.76	112.50	-0.7	1,277	-0.06%
2021/08/02	0	112.00	2	112.50	112.50	-2	1,272	-0.16%
2021/07/30	1	111.02	1.3	111.50	111.00	-0.3	1,281	-0.02%
2021/07/29	14	113.43	14	112.14	114.50	0	1,270	0.00%
2021/07/28	4	110.74	22	110.73	112.50	-18	1,263	-1.42%
2021/07/27	99.1	125.80	22	125.53	114.50	77.1	1,242	6.20%
2021/07/26	19	125.97	19	124.61	126.50	0	1,043	0.00%
2021/07/23	5	128.00	20.1	127.35	128.00	-15.1	958	-1.57%
2021/07/22	2	117.00	4	117.62	116.50	-2	838	-0.24%
2021/07/20	3	111.17	5	111.30	111.00	-2	826	-0.24%
2021/07/19	3	114.00	2	113.00	113.50	1	828	0.12%
2021/07/16	4	115.38	5	115.60	115.50	-1	847	-0.12%
2021/07/15	14	118.00	2	118.00	118.50	12	844	1.42%
2021/07/14	4	116.50	2.1	117.20	118.00	1.9	821	0.23%
2021/07/13	10	115.80	3.1	116.00	115.00	7	806	0.86%
2021/07/12	1.1	115.43	2.3	115.00	116.00	-1.3	821	-0.15%
2021/07/09	1	110.00	0.1	110.00	110.00	1	830	0.11%
2021/07/08	1	111.50	13	111.12	112.00	-12	884	-1.36%
2021/07/07	3	110.50	1	111.00	110.50	2	922	0.22%
2021/07/06	0	0.00	0.1	113.50	111.50	-0.1	1,002	-0.01%
2021/07/05	0	0.00	4.1	112.75	113.00	-4.1	1,022	-0.40%
2021/07/02	0	0.00	3	108.83	110.50	-3	1,044	-0.29%
2021/07/01	3	108.83	0	0.00	107.50	3	1,102	0.27%
2021/06/30	1	109.50	0	0.00	109.00	1	1,204	0.08%
2021/06/29	1.1	109.95	0.3	109.50	109.00	0.8	1,212	0.07%
2021/06/28	0.2	114.00	0.1	113.00	111.50	0.2	1,218	0.01%
2021/06/25	4.1	111.49	15	111.47	112.00	-11	1,230	-0.89%
2021/06/24	3	109.00	6	109.00	109.00	-3	1,216	-0.25%
2021/06/23	1	106.50	17	106.00	106.00	-16	1,215	-1.32%
2021/06/22	0	0.00	1	104.50	103.50	-1	1,214	-0.08%
2021/06/21	15	104.50	0.1	105.00	104.50	15	1,217	1.23%
2021/06/18	15	107.00	0	0.00	107.00	15	1,222	1.23%
2021/06/17	4	106.13	1	106.50	107.50	3	1,225	0.24%
2021/06/16	2	106.00	2	105.50	105.50	0	1,227	0.00%
2021/06/15	1	106.00	1	106.50	106.50	0	1,237	0.00%
2021/06/11	2	106.00	1.1	106.50	106.00	0.9	1,235	0.07%
2021/06/10	2	104.75	2	104.00	104.50	0	1,234	0.00%
2021/06/09	0.1	101.00	0	0.00	102.00	0.1	1,231	0.00%
2021/06/04	0	0.00	11	102.50	102.00	-11	1,253	-0.88%
2021/06/03	0	0.00	10	104.00	104.00	-10	1,269	-0.79%
2021/06/02	0	0.00	1	101.00	101.50	-1	1,278	-0.08%
2021/06/01	0	0.00	3	104.17	104.50	-3	1,281	-0.23%
2021/05/31	1	104.50	0	0.00	102.50	1	1,292	0.08%
2021/05/28	4	102.75	2	103.00	102.50	2	1,296	0.15%
2021/05/27	0	0.00	0.1	100.25	100.00	-0.1	1,301	-0.01%
2021/05/25	1	99.70	31	99.90	100.00	-30	1,317	-2.28%
2021/05/24	0	0.00	2	95.90	96.40	-2	1,325	-0.15%
2021/05/21	0.1	96.10	13	95.40	95.40	-12.9	1,335	-0.97%
2021/05/20	17	94.31	0	95.50	94.60	17	1,354	1.25%
2021/05/19	1	95.40	1	94.20	96.10	0	1,363	0.00%
2021/05/18	0	0.00	0	95.00	93.90	0	1,368	0.00%
2021/05/17	8	89.26	8	88.90	89.00	0	1,372	0.00%
2021/05/14	30	96.90	1	98.50	96.50	29	1,363	2.13%
2021/05/13	1	95.00	0	0.00	96.10	1	1,365	0.07%
2021/05/12	25	94.01	27.1	95.56	94.60	-2.1	1,359	-0.15%
2021/05/11	28.1	104.70	1	105.50	104.00	27.1	1,337	2.02%
2021/05/10	1	112.00	0	0.00	111.00	1	1,334	0.07%
2021/05/07	1	115.00	2.2	115.82	115.00	-1.2	1,349	-0.09%
2021/05/06	0	0.00	0.2	112.75	112.00	-0.2	1,375	-0.01%
2021/05/04	7.1	112.20	6.2	114.43	115.00	1	1,450	0.07%
2021/05/03	1.1	118.64	0	0.00	112.50	1.1	1,499	0.07%
2021/04/29	1	120.50	7.3	119.79	119.00	-6.3	1,865	-0.34%
2021/04/28	0.1	117.00	0.1	117.00	116.00	0	2,093	0.00%
2021/04/26	9	117.78	4	116.50	116.00	5	2,240	0.22%
2021/04/23	5	117.30	3	117.66	117.50	2	2,371	0.08%
2021/04/22	7.2	119.85	5	117.20	116.50	2.2	2,561	0.08%
2021/04/21	0	0.00	2	118.75	119.50	-2	2,588	-0.08%
2021/04/20	1.1	118.05	0	0.00	118.50	1.1	2,635	0.04%
2021/04/19	0	0.00	4	118.88	118.50	-4	2,663	-0.15%
2021/04/16	4.1	121.98	6.3	120.56	120.50	-2.2	2,706	-0.08%
2021/04/15	3	118.67	2	121.50	122.00	1	2,685	0.04%
2021/04/14	3	119.33	3	119.67	121.00	0	2,743	0.00%
2021/04/13	9.2	121.95	6	122.00	118.00	3.2	2,743	0.12%
2021/04/12	27.2	125.74	23	123.61	122.00	4.2	2,727	0.15%
2021/04/09	3	120.17	1.1	120.98	121.00	2	2,677	0.07%
2021/04/08	6.1	120.51	5.3	121.00	121.00	0.8	2,686	0.03%
2021/04/07	13	121.00	14	121.14	121.00	-1	2,686	-0.04%
2021/04/06	110	119.17	110	121.02	121.00	0	2,644	0.00%	大買/大賣/
2021/04/01	4.1	114.12	11	113.95	113.50	-7	2,578	-0.27%
2021/03/31	1	112.50	18	113.94	112.50	-17	2,577	-0.66%
2021/03/30	25	114.00	1	114.00	114.00	24	2,578	0.93%
2021/03/29	0	0.00	2	111.75	111.00	-2	2,597	-0.08%
2021/03/25	0	0.00	1	109.50	109.00	-1	2,623	-0.04%
2021/03/24	0	0.00	7	111.50	109.00	-7	2,624	-0.27%
2021/03/23	2	111.50	10	111.80	110.00	-8	2,628	-0.30%
2021/03/22	24	110.96	14	111.21	112.00	10	2,630	0.38%
2021/03/19	0	0.00	1	108.00	108.00	-1	2,647	-0.04%
2021/03/18	8	108.88	2	108.50	108.00	6	2,658	0.23%
2021/03/17	1.1	109.02	2	109.00	108.50	-1	2,671	-0.04%
2021/03/16	0	0.00	1	108.00	108.00	-1	2,707	-0.04%
2021/03/15	2	108.50	0	0.00	108.50	2	2,803	0.07%
2021/03/11	1	108.50	2	108.75	108.50	-1	2,915	-0.03%
2021/03/10	0	0.00	3	105.67	106.00	-3	2,913	-0.10%
2021/03/09	6	104.17	0.1	106.00	104.00	5.9	2,924	0.20%
2021/03/08	1.1	108.36	1	107.50	107.00	0.1	2,933	0.00%
2021/03/04	2	112.00	0	0.00	111.50	2	2,972	0.07%
2021/03/02	4	114.38	2	114.00	113.50	2	3,158	0.06%
2021/02/26	1	115.00	11	115.91	114.50	-10	3,190	-0.31%
2021/02/25	10	118.00	1	118.00	116.50	9	3,202	0.28%
2021/02/24	7	117.29	11.1	116.51	116.50	-4.1	3,208	-0.13%
2021/02/23	0	0.00	3	117.50	117.50	-3	3,218	-0.09%
2021/02/22	10	118.00	0	0.00	117.50	10	3,219	0.31%
2021/02/19	1	116.00	0	0.00	117.00	1	3,228	0.03%
2021/02/18	1	117.00	2	117.00	117.00	-1	3,252	-0.03%
2021/02/17	5	116.40	8	117.00	116.50	-3	3,354	-0.09%
2021/02/05	9.1	113.17	0.1	113.50	113.00	9.1	3,382	0.27%
2021/02/04	0	0.00	0.3	113.00	112.50	-0.3	3,392	-0.01%
2021/02/03	6	115.00	0	0.00	113.50	6	3,402	0.18%
2021/02/02	1	114.50	1	114.50	114.50	0	3,428	0.00%
2021/02/01	0	0.00	1	112.50	113.00	-1	3,478	-0.03%
2021/01/29	5	115.90	12.1	114.46	113.50	-7.1	3,475	-0.20%
2021/01/28	2	116.00	8	116.88	116.00	-6	3,463	-0.17%
2021/01/27	1	120.00	3.1	120.03	120.50	-2.1	3,439	-0.06%
2021/01/26	11.1	122.19	17	121.32	120.50	-5.9	3,426	-0.17%
2021/01/25	12	124.46	12	123.79	124.00	0	3,369	0.00%
2021/01/22	107	129.61	93	129.59	127.50	14	3,298	0.42%	大買/
2021/01/21	152	125.14	143	129.64	130.50	9	2,918	0.31%	大買/大賣/
2021/01/20	5	119.70	5	120.90	119.00	0	2,657	0.00%
2021/01/19	17.3	123.94	11.1	124.33	123.00	6.2	2,601	0.24%
2021/01/18	8.1	122.44	16.4	121.62	121.50	-8.3	2,501	-0.33%
2021/01/15	18.4	122.97	16	123.06	118.00	2.4	2,363	0.10%
2021/01/14	6	118.33	5	118.20	118.00	1	2,176	0.05%
2021/01/13	3.3	117.61	5	117.40	119.00	-1.7	2,130	-0.08%
2021/01/12	3	114.00	0	0.00	114.50	3	2,086	0.14%
2021/01/11	4	118.00	10	118.10	119.00	-6	2,053	-0.29%
2021/01/08	7	114.93	20	116.70	114.50	-13	2,064	-0.63%
2021/01/07	25	119.34	17.3	118.37	117.00	7.7	2,052	0.37%
2021/01/06	1	116.51	23	116.17	115.50	-22	1,984	-1.11%
2021/01/05	4	114.38	4.2	114.64	113.50	-0.2	1,955	-0.01%
2021/01/04	4	116.00	1	114.00	116.50	3	2,054	0.15%
2020/12/31	6.1	116.17	4	114.75	116.50	2.1	2,071	0.10%
2020/12/30	2	115.50	6	115.25	115.00	-4	2,048	-0.20%
2020/12/29	2	113.75	6	113.33	113.50	-4	2,038	-0.20%
2020/12/28	0	0.00	5.3	112.86	113.50	-5.3	2,047	-0.26%
2020/12/25	2	111.00	2	110.75	110.50	0	2,020	0.00%
2020/12/24	7	110.64	1.1	109.64	109.50	5.9	2,038	0.29%
2020/12/23	8.2	110.05	7	109.36	109.50	1.2	2,037	0.06%
2020/12/22	2	108.75	1	105.50	106.00	1	2,034	0.05%
2020/12/21	6.1	104.02	2	104.00	106.00	4.1	2,054	0.20%
2020/12/18	2	108.50	3	108.50	108.00	-1	2,044	-0.05%
2020/12/17	0.1	110.00	1	108.50	108.50	-1	2,060	-0.05%
2020/12/16	1	109.00	1	109.50	109.50	0	2,080	0.00%
2020/12/15	2	108.51	4	108.63	108.00	-2	2,198	-0.09%
2020/12/14	2	111.00	3	112.00	111.00	-1	2,188	-0.05%
2020/12/11	5.1	112.32	7	111.00	111.00	-2	2,207	-0.09%
2020/12/10	17.2	114.50	19	113.47	113.50	-1.8	2,224	-0.08%
2020/12/09	26	116.69	21	117.19	117.00	5	2,205	0.23%
2020/12/08	7.1	115.44	13.3	116.24	118.00	-6.2	2,130	-0.29%
2020/12/07	0	0.00	3	112.67	112.00	-3	2,073	-0.14%
2020/12/04	1	112.50	1.7	112.88	112.50	-0.7	2,115	-0.03%
2020/12/03	4.1	113.74	2	114.00	112.00	2.1	2,135	0.10%
2020/12/02	2	112.00	2	113.50	113.50	0	2,157	0.00%
2020/12/01	0	112.00	0.1	111.50	113.00	0	2,168	0.00%
2020/11/30	5.1	112.82	4	112.50	112.00	1	2,171	0.05%
2020/11/27	53.2	115.15	26.1	115.50	114.50	27.1	2,160	1.25%
2020/11/26	1	113.50	5	114.40	114.50	-4	2,035	-0.20%
2020/11/25	12.1	114.29	15	112.63	111.00	-3	2,077	-0.14%
2020/11/24	0	0.00	1	112.50	111.00	-1	2,197	-0.05%
2020/11/23	1	113.50	4	112.50	112.50	-3	2,617	-0.11%
2020/11/20	2	112.50	1	113.50	112.00	1	2,829	0.04%
2020/11/19	2	112.25	4	111.50	111.50	-2	2,875	-0.07%
2020/11/18	4	112.00	7	112.43	112.00	-3	2,906	-0.10%
2020/11/17	3.2	111.59	4	111.50	110.00	-0.9	2,951	-0.03%
2020/11/16	6	114.25	12.1	114.65	112.50	-6.1	2,987	-0.20%
2020/11/13	4	111.00	8	109.38	111.00	-4	2,908	-0.14%
2020/11/12	4	109.38	3	108.83	107.50	1	2,892	0.03%
2020/11/11	2.1	109.02	1	108.50	108.50	1.1	2,900	0.04%
2020/11/10	7	107.72	20	107.48	107.50	-13	2,916	-0.45%
2020/11/09	4	110.13	19	111.00	111.00	-15	2,959	-0.51%
2020/11/06	0	0.00	2	105.25	105.50	-2	2,978	-0.07%
2020/11/05	0	0.00	1	104.50	104.00	-1	3,051	-0.03%
2020/11/04	3	104.67	6	104.17	104.50	-3	3,109	-0.10%
2020/11/03	4	102.25	3	102.67	103.00	1	3,142	0.03%
2020/11/02	1	100.00	0	0.00	100.50	1	3,229	0.03%
2020/10/30	0	0.00	0.5	101.50	101.50	-0.5	3,381	-0.01%
2020/10/28	1	103.50	0	0.00	102.00	1	3,487	0.03%
2020/10/27	0	0.00	1	102.50	103.00	-1	3,560	-0.03%
2020/10/26	0	0.00	1	103.50	103.50	-1	3,706	-0.03%
2020/10/21	0	0.00	1	105.50	106.00	-1	4,930	-0.02%
2020/10/20	4	104.75	1	106.50	105.00	3	5,317	0.06%
2020/10/19	0	0.00	1	108.00	107.00	-1	5,397	-0.02%
2020/10/16	19	111.05	49.3	109.91	107.50	-30.3	5,445	-0.56%
2020/10/15	2	108.75	2	109.75	110.50	0	5,445	0.00%
2020/10/14	0	0.00	10	110.35	111.00	-10	5,485	-0.18%
2020/10/13	2	109.00	17	109.00	109.00	-15	5,593	-0.27%
2020/10/12	63	112.45	42	113.48	110.50	21	5,661	0.37%
2020/10/08	16	107.25	4	108.88	109.50	12	5,701	0.21%
2020/10/07	2	106.25	7	106.36	106.50	-5	5,727	-0.09%
2020/10/06	1.1	106.05	3	106.17	106.00	-1.9	5,798	-0.03%
2020/10/05	4	105.25	6	105.83	105.00	-2	6,107	-0.03%
2020/09/30	12.2	103.11	8	103.94	103.50	4.2	6,204	0.07%
2020/09/29	8	104.63	17	104.76	103.00	-9	6,293	-0.14%
2020/09/28	10	102.50	2	102.00	102.00	8	6,329	0.13%
2020/09/25	3	100.83	2	101.00	100.00	1	6,383	0.02%
2020/09/24	13	103.62	15	103.53	103.50	-2	6,446	-0.03%
2020/09/23	7	102.43	2	103.00	104.00	5	6,592	0.08%
2020/09/22	1	102.00	2	101.75	102.00	-1	6,761	-0.01%
2020/09/21	11	103.64	6	105.67	103.00	5	6,864	0.07%
2020/09/18	57	108.17	64	107.88	107.00	-7	6,860	-0.10%
2020/09/17	5	102.50	0.2	104.00	104.00	4.8	6,801	0.07%
2020/09/16	8	102.94	3	103.33	102.00	5	6,799	0.07%
2020/09/15	15	102.73	0	0.00	101.50	15	6,786	0.22%
2020/09/11	8	102.38	1	102.00	102.00	7	6,757	0.10%
2020/09/10	11	104.14	6	104.50	103.00	5	6,746	0.07%
2020/09/09	1.1	102.41	5	101.26	106.50	-3.9	6,733	-0.06%
2020/09/08	2	104.50	2	105.25	104.00	0	6,728	0.00%
2020/09/07	3	104.17	1	104.00	104.00	2	6,735	0.03%
2020/09/04	4	107.00	4	107.63	108.50	0	6,741	0.00%
2020/09/03	1	109.50	12	108.46	108.50	-11	6,756	-0.16%
2020/09/02	9	110.39	1	110.50	110.00	8	7,007	0.11%
2020/09/01	5	110.60	8	111.69	110.00	-3	7,033	-0.04%
2020/08/31	9	112.00	7	113.50	112.00	2	7,035	0.03%
2020/08/28	12	108.29	15	108.63	113.00	-3	6,965	-0.04%
2020/08/27	99	120.94	92	120.17	116.00	7	6,843	0.10%
2020/08/26	29	115.47	28	115.93	119.00	1	6,438	0.02%
2020/08/25	25	107.92	15	107.27	108.50	10	6,257	0.16%
2020/08/24	0	0.00	4	102.88	103.50	-4	6,248	-0.06%
2020/08/21	14	102.06	9	101.11	102.50	5	6,346	0.08%
2020/08/20	14.2	96.85	15	97.25	95.60	-0.8	6,334	-0.01%
2020/08/19	1	103.00	3	103.67	102.50	-2	6,482	-0.03%
2020/08/18	6	105.42	4	104.88	104.50	2	6,521	0.03%
2020/08/17	3	108.00	83	107.54	107.50	-80	6,578	-1.22%
2020/08/14	6.1	107.10	7	107.29	108.50	-1	6,652	-0.01%
2020/08/13	27.2	111.21	27	109.35	106.00	0.2	6,622	0.00%
2020/08/12	6	105.42	14	105.79	110.00	-8	6,552	-0.12%
2020/08/11	24.1	111.31	16	110.13	109.00	8.1	6,493	0.12%
2020/08/10	8.1	118.74	6	118.50	116.00	2.1	6,522	0.03%
2020/08/07	5	117.20	29	118.10	119.00	-24	6,507	-0.37%
2020/08/06	65.1	121.30	45	120.49	119.50	20.1	6,516	0.31%
2020/08/05	48	120.05	62	119.85	119.00	-14	6,502	-0.22%
2020/08/04	2	115.50	9	114.83	114.50	-7	6,440	-0.11%
2020/08/03	30	115.18	34	114.12	113.50	-4	6,399	-0.06%
2020/07/31	22	114.84	17	114.03	118.00	5	6,355	0.08%
2020/07/30	58	117.01	69	118.03	115.50	-11	6,302	-0.17%
2020/07/29	66	113.64	29	114.26	114.50	37	6,175	0.60%
2020/07/28	275	125.02	153	125.38	116.00	122	5,977	2.04%	大買/大賣/鉅額交易
2020/07/27	102	123.24	52	123.75	125.50	50	5,458	0.92%	大買/
2020/07/24	86	111.23	108.1	112.18	114.50	-22.1	5,096	-0.43%	大賣/
2020/07/23	20	104.43	27	104.61	104.50	-7	4,738	-0.15%
2020/07/22	16	103.00	5	103.00	103.00	11	4,684	0.23%
2020/07/21	10	103.05	10	102.90	104.50	0	4,631	0.00%
2020/07/20	10	98.38	22	99.83	98.10	-12	4,580	-0.26%
2020/07/17	45	104.48	53	106.27	102.00	-8	4,544	-0.18%
2020/07/16	45	104.33	49	104.28	102.00	-4	4,447	-0.09%
2020/07/15	42	108.27	54	107.35	107.50	-12	4,375	-0.27%
2020/07/14	32	105.42	41	106.98	104.00	-9	4,360	-0.21%
2020/07/13	32	107.72	22	108.39	106.00	10	4,321	0.23%
2020/07/10	124	111.49	67	111.52	106.00	57	4,256	1.34%	大買/
2020/07/09	15	99.82	28	101.29	105.50	-13	3,955	-0.33%
2020/07/08	15	94.87	11	93.48	96.00	4	3,875	0.10%
2020/07/07	2	92.00	9	92.11	90.90	-7	3,824	-0.18%
2020/07/06	3	92.70	13	92.85	92.60	-10	3,817	-0.26%
2020/07/03	20	93.34	23	92.70	91.40	-3	3,805	-0.08%
2020/07/02	31	91.60	86	91.55	91.40	-55	3,738	-1.47%
2020/07/01	82.2	86.17	49	86.73	88.40	33.2	3,562	0.93%
2020/06/30	50	84.89	25	84.87	85.40	25	3,388	0.74%
2020/06/29	3	81.00	15	80.66	81.10	-12	3,278	-0.37%
2020/06/24	5	83.36	17	82.79	82.70	-12	3,266	-0.37%
2020/06/23	1	80.90	8	81.01	80.90	-7	3,233	-0.22%
2020/06/22	1	82.20	1	81.00	81.50	0	3,238	0.00%
2020/06/19	15	81.92	10	81.60	81.10	5	3,258	0.15%
2020/06/18	1	81.40	2	81.40	81.60	-1	3,268	-0.03%
2020/06/17	0	0.00	3	81.33	81.30	-3	3,267	-0.09%
2020/06/16	7	82.10	6	81.85	81.50	1	3,290	0.03%
2020/06/15	15	82.14	17	82.49	81.20	-2	3,293	-0.06%
2020/06/12	10	80.07	4.2	78.91	80.70	5.8	3,257	0.18%
2020/06/11	6	81.87	109	81.93	79.80	-103	3,253	-3.17%	大賣/鉅額交易
2020/06/10	1	83.00	17	82.32	82.00	-16	3,239	-0.49%
2020/06/09	133.1	84.19	102	84.14	83.20	31.1	3,229	0.96%	大買/大賣/
2020/06/08	14	80.93	2	81.20	80.30	12	3,041	0.39%
2020/06/05	1	80.50	13	80.17	79.60	-12	3,026	-0.40%
2020/06/04	1	79.70	1	79.70	79.40	0	3,026	0.00%
2020/06/03	6	80.07	4	79.78	79.60	2	3,037	0.07%
2020/06/02	2	81.25	2	80.85	80.20	0	3,023	0.00%
2020/06/01	2	81.30	15	81.01	80.60	-13	3,010	-0.43%
2020/05/29	4	79.75	12	80.69	81.90	-8	2,978	-0.27%
2020/05/28	27.1	81.56	32	81.44	80.50	-4.9	2,939	-0.17%
2020/05/27	98	78.99	12	78.75	79.20	86	2,822	3.05%
2020/05/26	71	80.52	28	80.08	78.60	43	2,804	1.53%
2020/05/25	10	75.38	7	76.37	76.50	3	2,606	0.12%
2020/05/22	13	76.15	6	76.08	75.30	7	2,557	0.27%
2020/05/21	23	75.49	35	74.14	76.20	-12	2,512	-0.48%
2020/05/20	2	70.90	2	71.00	70.60	0	2,477	0.00%
2020/05/19	3	70.90	3	71.23	70.60	0	2,634	0.00%
2020/05/18	6	70.25	7	69.93	69.20	-1	2,642	-0.04%
2020/05/15	21	74.87	35	76.77	72.10	-14	2,644	-0.53%
2020/05/14	14	76.84	25	76.32	74.50	-11	2,569	-0.43%
2020/05/13	28	76.80	13	76.82	77.80	15	2,537	0.59%
2020/05/12	20	76.50	23	76.89	76.00	-3	2,508	-0.12%
2020/05/11	38	75.41	27	75.40	77.00	11	2,486	0.44%
2020/05/08	11	72.61	13	72.14	71.90	-2	2,428	-0.08%
2020/05/07	6	72.18	1	73.20	72.00	5	2,450	0.20%
2020/05/06	2	71.85	5	72.40	71.20	-3	2,468	-0.12%
2020/05/05	5	73.36	3	73.10	73.00	2	2,484	0.08%
2020/05/04	2	74.60	2	73.90	73.00	0	2,478	0.00%
2020/04/30	15	74.32	14	74.16	74.50	1	2,457	0.04%
2020/04/29	2	71.30	2	71.60	71.00	0	2,406	0.00%
2020/04/28	13	71.72	9	71.63	71.30	4	2,428	0.16%
2020/04/27	5	70.16	10	69.51	70.90	-5	2,434	-0.21%
2020/04/24	5	67.86	1	67.80	67.60	4	2,417	0.17%
2020/04/23	12	68.49	11	67.90	67.80	1	2,481	0.04%
2020/04/22	5	66.58	4	67.05	67.80	1	2,488	0.04%
2020/04/21	4	68.13	5	68.80	66.10	-1	2,483	-0.04%
2020/04/20	4	70.55	1	70.50	70.20	3	2,541	0.12%
2020/04/17	19	74.07	19	74.38	71.20	0	2,561	0.00%
2020/04/16	10	68.75	23	69.00	69.10	-13	2,429	-0.54%
2020/04/15	2	67.30	1	67.40	68.00	1	2,422	0.04%
2020/04/14	12	67.38	1	67.90	67.40	11	2,439	0.45%
2020/04/13	5	66.40	9	67.51	67.50	-4	2,454	-0.16%
2020/04/10	10	65.73	18	65.53	66.20	-8	2,454	-0.33%
2020/04/09	25	64.40	31	64.50	64.00	-6	2,456	-0.25%
2020/04/08	9	62.23	6	62.03	64.00	3	2,452	0.12%
2020/04/07	6	58.63	0	0.00	58.60	6	2,420	0.25%
2020/04/06	0	0.00	1	56.10	56.50	-1	2,445	-0.04%
2020/04/01	4	55.73	3	55.23	56.30	1	2,536	0.04%
2020/03/31	5	55.98	7	56.29	55.00	-2	2,570	-0.08%
2020/03/30	4	53.90	2	53.70	55.70	2	2,599	0.08%
2020/03/27	14	57.34	13	56.52	55.50	1	2,666	0.04%
2020/03/26	4	57.05	0	0.00	57.00	4	2,717	0.15%
2020/03/25	6	57.52	6	57.38	56.80	0	2,836	0.00%
2020/03/24	4	52.78	4	51.35	53.10	0	2,920	0.00%
2020/03/23	2	49.40	1	48.50	48.30	1	3,228	0.03%
2020/03/20	4	51.11	17	51.76	51.00	-13	3,292	-0.39%
2020/03/19	8	48.91	3	48.68	47.90	5	3,348	0.15%
2020/03/18	25	53.17	30	53.82	53.20	-5	3,810	-0.13%
2020/03/17	15.2	55.39	18	56.77	53.00	-2.8	4,218	-0.07%
2020/03/16	16	59.33	21	59.51	57.80	-5	4,502	-0.11%
2020/03/13	3	57.93	1	56.40	61.70	2	4,494	0.04%
2020/03/12	5	62.12	1	61.70	61.70	4	4,473	0.09%
2020/03/11	2	68.60	1	69.90	68.50	1	4,411	0.02%
2020/03/10	2	68.50	1	69.20	71.70	1	4,409	0.02%
2020/03/09	7	70.67	25	70.20	70.00	-18	4,410	-0.41%
2020/03/06	3	75.37	1	74.60	74.50	2	4,460	0.04%
2020/03/05	3	77.30	2	78.10	76.60	1	4,693	0.02%
2020/03/04	8	76.36	7	75.97	76.30	1	4,747	0.02%
2020/03/03	1	78.60	0	0.00	77.20	1	4,796	0.02%
2020/03/02	4	76.65	3	76.43	77.00	1	4,844	0.02%
2020/02/27	15	79.18	6	78.58	77.20	9	5,124	0.18%
2020/02/26	1	82.70	6	82.00	81.50	-5	5,435	-0.09%
2020/02/25	5	83.04	4	82.55	83.20	1	5,499	0.02%
2020/02/24	20	84.24	8	85.09	84.00	12	5,499	0.22%
2020/02/21	8	87.53	6	87.53	87.10	2	5,475	0.04%
2020/02/20	45	88.48	56	88.22	88.70	-11	5,445	-0.20%
2020/02/19	1	84.50	11	84.25	84.90	-10	5,382	-0.19%
2020/02/18	1.1	86.34	1	86.40	84.50	0.1	5,405	0.00%
2020/02/17	3	86.53	13	86.16	86.00	-10	5,409	-0.18%
2020/02/14	2.1	85.39	4	84.85	85.20	-1.9	5,382	-0.03%
2020/02/13	4	84.88	4	85.33	84.10	0	5,378	0.00%
2020/02/12	16	85.86	3	86.27	85.60	13	5,400	0.24%
2020/02/11	4	84.45	1	85.10	84.70	3	5,371	0.06%
2020/02/10	2	85.10	12	84.57	83.80	-10	5,405	-0.19%
2020/02/07	8	84.89	3	84.53	82.90	5	5,443	0.09%
2020/02/06	0	0.00	6	83.40	85.00	-6	5,445	-0.11%
2020/02/05	2	81.55	8	81.85	81.40	-6	5,505	-0.11%
2020/02/04	10	81.88	9	81.93	81.20	1	5,531	0.02%
2020/02/03	7	77.81	5	78.48	79.50	2	5,652	0.04%
2020/01/31	17	78.99	22	79.38	80.20	-5	5,720	-0.09%
2020/01/30	14	77.67	5	78.06	77.10	9	5,887	0.15%
2020/01/20	1	85.30	6	85.60	85.60	-5	5,885	-0.08%
2020/01/17	8	85.48	15	86.83	85.60	-7	5,907	-0.12%
2020/01/16	7	84.31	5	84.77	84.00	2	5,916	0.03%
2020/01/15	2	85.30	11	85.94	85.00	-9	5,958	-0.15%
2020/01/14	27	87.16	15.1	86.66	85.50	11.9	6,067	0.20%
2020/01/13	4	84.55	10	83.98	85.00	-6	6,220	-0.10%
2020/01/10	16.1	81.93	8	82.03	81.80	8.1	6,432	0.13%
2020/01/09	5	83.04	8	83.11	82.80	-3	6,437	-0.05%
2020/01/08	3	80.90	11	81.08	81.90	-8	6,407	-0.12%
2020/01/07	10	81.37	11	82.45	80.60	-1	6,372	-0.02%
2020/01/06	8	83.08	2	82.60	82.40	6	6,330	0.09%
2020/01/03	3	86.67	7	87.33	85.10	-4	6,288	-0.06%
2020/01/02	10	87.16	13	86.90	86.30	-3	6,236	-0.05%
2019/12/31	5	85.26	11	85.58	85.60	-6	6,183	-0.10%
2019/12/30	9	86.68	14	86.43	86.00	-5	6,163	-0.08%
2019/12/27	13	86.82	26	86.53	88.00	-13	6,103	-0.21%
2019/12/26	12.5	84.75	6	85.27	84.70	6.5	6,002	0.11%
2019/12/25	15	86.25	13	86.28	86.10	2	5,959	0.03%
2019/12/24	17.2	86.31	9	85.57	86.30	8.2	5,921	0.14%
2019/12/23	17.2	88.18	21	88.74	87.10	-3.8	5,842	-0.07%
2019/12/20	35.2	86.71	23	87.78	86.30	12.2	5,760	0.21%
2019/12/19	37	90.45	18	90.58	90.10	19	5,626	0.34%
2019/12/18	58.2	92.92	89.3	92.02	93.50	-31.1	5,518	-0.56%
2019/12/17	38	88.01	50	87.86	89.00	-12	5,196	-0.23%
2019/12/16	25	87.49	18	88.11	87.00	7	5,144	0.14%
2019/12/13	104	89.90	112	90.18	87.00	-8	5,050	-0.16%	大買/大賣/
2019/12/12	146	86.43	103.2	87.06	88.70	42.8	4,555	0.94%	大買/大賣/
2019/12/11	63	77.97	87	78.64	80.70	-24	4,124	-0.58%
2019/12/10	7	73.97	8	73.70	73.40	-1	3,806	-0.03%
2019/12/09	1	73.60	2	73.60	73.00	-1	3,782	-0.03%
2019/12/06	1	73.50	11.6	72.99	73.60	-10.6	3,759	-0.28%
2019/12/05	10	73.33	12	72.83	72.70	-2	3,730	-0.05%
2019/12/04	12	72.48	1	72.30	72.10	11	3,696	0.30%
2019/12/03	12	74.16	8	74.14	73.80	4	3,659	0.11%
2019/12/02	68	76.08	71	76.11	73.50	-3	3,577	-0.08%
2019/11/29	25	74.24	52.1	73.78	73.50	-27.1	3,316	-0.82%
2019/11/28	29	73.17	18	73.42	74.40	11	3,237	0.34%
2019/11/27	19	72.81	18	72.58	72.90	1	3,171	0.03%
2019/11/26	48.1	74.26	38.3	74.33	73.80	9.8	3,098	0.32%
2019/11/25	79.4	70.24	66.1	70.54	71.20	13.3	2,789	0.48%
2019/11/22	50	65.84	20	65.73	66.20	30	2,431	1.23%
2019/11/21	2	63.60	27.1	64.32	64.60	-25.1	2,344	-1.07%
2019/11/20	1	63.10	7	63.24	63.60	-6	2,319	-0.26%
2019/11/19	14	64.18	26	65.28	63.70	-12	2,301	-0.52%
2019/11/18	41	65.33	37	65.41	65.70	4	2,263	0.18%
2019/11/15	15	63.68	7	63.83	64.20	8	2,163	0.37%
2019/11/14	6	62.60	2	62.45	63.40	4	2,123	0.19%
2019/11/13	6	62.25	13	62.30	62.20	-7	2,094	-0.33%
2019/11/12	9	63.34	4	63.25	63.10	5	2,079	0.24%
2019/11/11	5.4	62.28	2	61.80	62.80	3.4	2,064	0.16%
2019/11/08	4	64.10	12	64.23	64.00	-8	2,014	-0.40%
2019/11/07	12	66.86	9.1	65.44	65.30	2.9	1,977	0.15%
2019/11/06	7	66.79	26	66.94	66.00	-19	1,901	-1.00%
2019/11/05	8	65.96	7	65.33	65.80	1	1,824	0.05%
2019/11/04	25	66.57	38	66.86	66.50	-13	1,785	-0.73%
2019/11/01	30.8	64.69	2	64.95	64.50	28.8	1,684	1.71%
2019/10/31	37	65.07	31	65.18	64.80	6	1,645	0.36%
2019/10/30	43	63.48	20	62.98	64.20	23	1,490	1.54%
2019/10/29	57	62.41	57	62.82	63.50	0	1,389	0.00%
2019/10/28	18	58.71	5	58.92	59.10	13	1,182	1.10%
2019/10/25	13	59.39	8	59.56	59.50	5	1,149	0.43%
2019/10/24	11	59.16	4	58.75	59.80	7	1,111	0.63%
2019/10/23	9	58.02	10	58.36	59.10	-1	1,038	-0.10%
2019/10/22	15	59.77	42	59.86	59.40	-27	1,005	-2.68%
2019/10/21	63	58.07	30	58.63	58.50	33	878	3.76%
2019/10/18	26	55.81	36	55.04	56.90	-10	639	-1.56%
2019/10/17	19.1	51.14	22	50.81	51.80	-2.9	421	-0.70%
2019/10/16	0	0.00	4	49.15	49.25	-4	407	-0.98%
2019/10/08	7	48.56	4	48.58	48.40	3	420	0.71%
2019/10/04	1	48.80	0	0.00	48.80	1	419	0.24%
2019/10/02	0	0.00	1	49.80	49.40	-1	417	-0.24%
2019/09/25	1	51.70	5	52.28	51.50	-4	416	-0.96%
2019/09/23	2	52.50	8	52.30	52.00	-6	403	-1.49%
2019/09/20	0	0.00	9	52.27	51.50	-9	386	-2.33%
2019/09/19	10	51.24	12	51.25	51.30	-2	370	-0.54%
2019/09/18	0	0.00	1	49.75	49.80	-1	345	-0.29%
2019/09/16	3	48.88	0	0.00	48.85	3	347	0.86%
2019/09/12	1	49.20	0	0.00	48.95	1	348	0.29%
2019/09/11	1	49.15	1	49.90	49.20	0	351	0.00%
2019/09/06	0	0.00	1	49.75	49.55	-1	351	-0.28%
2019/09/04	0	0.00	2	49.85	49.85	-2	355	-0.56%
2019/09/03	5	49.50	0	0.00	49.10	5	356	1.40%
2019/09/02	2	49.10	0	0.00	49.10	2	361	0.55%
2019/08/30	1	49.40	0	0.00	49.35	1	362	0.28%
2019/08/29	2	49.00	2	48.85	48.85	0	365	0.00%
2019/08/28	1	48.60	1	49.25	48.95	0	369	0.00%
2019/08/26	0	0.00	4	48.40	48.40	-4	375	-1.07%
2019/08/22	0	0.00	1	49.95	49.70	-1	379	-0.26%
2019/08/21	0	0.00	3	50.27	50.50	-3	381	-0.79%
2019/08/20	0	0.00	2	49.75	49.50	-2	381	-0.52%
2019/08/16	3	47.85	0	0.00	49.05	3	379	0.79%
2019/08/07	1	49.70	0	0.00	49.05	1	375	0.27%
2019/08/05	1	49.55	0	0.00	49.20	1	386	0.26%
2019/08/02	1	50.70	0	0.00	50.30	1	387	0.26%
2019/08/01	1	51.70	10	51.70	51.60	-9	395	-2.27%
2019/07/31	1	51.90	0	0.00	52.30	1	398	0.25%
2019/07/30	0	0.00	11	53.00	52.10	-11	395	-2.78%
2019/07/29	5	53.72	0	0.00	54.00	5	398	1.25%
2019/07/25	6	53.62	1	53.40	53.80	5	390	1.28%
2019/07/24	10	54.16	7.3	54.23	53.70	2.8	388	0.71%
2019/07/23	4	52.03	0	0.00	52.10	4	366	1.09%
2019/07/22	4	51.33	7	52.39	52.70	-3	370	-0.81%
2019/07/19	3	52.33	4	52.85	51.70	-1	362	-0.28%
2019/07/18	0	0.00	2	49.88	50.90	-2	346	-0.58%
2019/07/17	1	49.55	3	49.78	49.55	-2	345	-0.58%
2019/07/16	1	50.30	0	0.00	50.30	1	350	0.29%
2019/07/15	7	52.74	0	0.00	53.10	7	367	1.90%
2019/07/12	0	0.00	1	53.00	52.80	-1	462	-0.22%
2019/07/11	1	52.90	0	0.00	53.00	1	498	0.20%
2019/07/10	2	52.60	0	0.00	52.90	2	502	0.40%
2019/07/09	10	52.10	0	0.00	52.10	10	503	1.99%
2019/07/08	2	52.70	0	0.00	52.60	2	509	0.39%
2019/07/05	0	0.00	1	53.40	53.50	-1	527	-0.19%
2019/07/04	3	53.43	0	0.00	53.60	3	534	0.56%
2019/07/03	2	52.40	10	52.60	52.50	-8	546	-1.46%
2019/07/02	2	53.05	0	0.00	53.10	2	574	0.35%
2019/07/01	0	0.00	1	52.30	52.30	-1	582	-0.17%
2019/06/28	1	51.30	0	0.00	51.50	1	588	0.17%
2019/06/24	2	50.90	0	0.00	51.10	2	601	0.33%
2019/06/12	1.2	49.70	0	0.00	49.85	1.2	624	0.18%
2019/06/10	0	0.00	1	49.15	49.65	-1	629	-0.16%
2019/06/06	1	48.70	0	0.00	48.50	1	626	0.16%
2019/05/31	0	0.00	2	51.80	51.50	-2	636	-0.31%
2019/05/30	2	50.25	1	50.50	51.50	1	635	0.16%
2019/05/22	1	49.35	0	0.00	49.35	1	673	0.15%
2019/05/20	1	48.40	0	0.00	48.65	1	734	0.14%
2019/05/16	1	50.10	0	0.00	49.70	1	783	0.13%
2019/05/15	1	50.90	1	51.20	50.70	0	788	0.00%
2019/05/14	0	0.00	2	49.30	51.10	-2	793	-0.25%
2019/05/13	0	0.00	20	50.30	50.00	-20	798	-2.51%
2019/05/10	0	0.00	1	51.50	52.40	-1	789	-0.13%
2019/05/09	6	52.22	0	0.00	52.10	6	787	0.76%
2019/05/06	2	53.75	1	54.00	53.50	1	782	0.13%
2019/05/02	1	54.20	3	54.07	54.40	-2	770	-0.26%
2019/04/29	3	54.00	0	0.00	53.50	3	772	0.39%
2019/04/26	3	55.47	0	0.00	55.00	3	761	0.39%
2019/04/25	1	56.30	6	56.40	56.10	-5	757	-0.66%
2019/04/24	13	57.21	7	57.74	56.70	6	771	0.78%
2019/04/23	2	56.65	0	0.00	56.60	2	752	0.27%
2019/04/22	1	56.80	0	0.00	56.60	1	752	0.13%
2019/04/19	5	57.24	13	57.59	57.50	-8	750	-1.07%
2019/04/18	27	59.23	7	59.16	58.10	20	742	2.70%
2019/04/17	2	57.80	1	57.90	57.90	1	650	0.15%
2019/04/16	0	0.00	2	55.40	55.60	-2	611	-0.33%
2019/04/15	1	55.60	0	0.00	55.50	1	606	0.16%
2019/04/12	1	55.40	5	55.50	55.20	-4	607	-0.66%
2019/04/11	0	0.00	1	55.20	55.20	-1	601	-0.17%
2019/04/10	0	0.00	5	56.60	56.70	-5	585	-0.85%
2019/04/09	0	0.00	4	56.90	56.40	-4	579	-0.69%
2019/04/08	5	57.14	1	57.00	56.80	4	563	0.71%
2019/04/03	0.3	55.50	3	55.60	55.50	-2.7	536	-0.51%
2019/03/26	1	53.70	0	0.00	53.50	1	520	0.19%
2019/03/22	1	54.20	2	54.80	54.20	-1	516	-0.19%
2019/03/21	1	54.20	0	0.00	54.20	1	512	0.19%
2019/03/20	0.1	54.50	0	0.00	54.40	0.1	512	0.02%
2019/03/19	2	54.50	0	0.00	54.50	2	512	0.39%
2019/03/15	0	0.00	0.5	53.80	53.80	-0.5	502	-0.10%
2019/03/14	1	54.30	0	0.00	53.80	1	504	0.20%
2019/03/13	2.5	54.58	0	0.00	54.50	2.5	503	0.50%
2019/03/07	0	0.00	23	55.02	54.00	-23	524	-4.39%
2019/03/06	0	0.00	8	55.50	55.20	-8	527	-1.52%
2019/03/04	0	0.00	10	54.80	54.80	-10	528	-1.89%
2019/02/27	1	54.60	3	54.70	54.60	-2	530	-0.38%
2019/02/26	0	0.00	2	56.50	56.10	-2	533	-0.38%
2019/02/25	4	56.70	16	57.06	56.50	-12	580	-2.07%
2019/02/22	0	0.00	1	56.50	56.00	-1	573	-0.17%
2019/02/21	1	56.00	1	56.20	56.70	0	575	0.00%
2019/02/20	0	0.00	1	56.00	56.00	-1	568	-0.18%
2019/02/19	48	57.07	8	57.08	56.20	40	555	7.20%
2019/02/18	7	56.23	1	54.00	56.80	6	532	1.13%
2019/02/12	1.1	51.27	1	51.90	52.20	0.1	502	0.02%
2019/01/29	0	0.00	1	51.10	50.50	-1	495	-0.20%
2019/01/18	0	0.00	5	50.50	50.50	-5	491	-1.02%
2019/01/17	0	0.00	5	50.00	50.00	-5	499	-1.00%
2019/01/16	5	50.90	1	49.60	50.50	4	498	0.80%
2019/01/15	6	49.15	5	49.05	49.15	1	485	0.21%
2019/01/14	6	49.00	7	49.24	49.15	-1	488	-0.20%
2019/01/11	3	49.30	0	0.00	48.15	3	495	0.61%
2019/01/09	7	47.36	19	47.35	47.30	-12	481	-2.49%
2019/01/07	14	46.10	0	0.00	46.20	14	472	2.96%
2019/01/02	0	0.00	1	46.90	47.05	-1	495	-0.20%
2018/12/28	0	0.00	5	47.65	47.85	-5	494	-1.01%
2018/12/27	0	0.00	9	47.84	47.65	-9	503	-1.79%
2018/12/26	1	47.00	0	0.00	47.15	1	505	0.20%
2018/12/25	0	0.00	2	47.75	47.70	-2	504	-0.40%
2018/12/22	3	48.75	0	0.00	48.60	3	501	0.60%
2018/12/21	1	47.85	1	47.10	48.40	0	502	0.00%
2018/12/20	2	48.70	0	0.00	48.00	2	501	0.40%
2018/12/18	0	0.00	1	51.20	50.90	-1	489	-0.20%
2018/12/17	1	52.20	1	52.60	51.90	0	489	0.00%
2018/12/14	0	0.00	2	52.05	51.80	-2	490	-0.41%
2018/12/12	3	52.57	1	52.30	52.70	2	495	0.40%
2018/12/06	3	51.50	0	0.00	51.60	3	514	0.58%
2018/12/05	5	54.10	1	54.30	54.10	4	508	0.79%
2018/12/04	5	55.10	6	55.92	55.50	-1	522	-0.19%
2018/12/03	15	55.20	1	55.10	55.30	14	526	2.66%
2018/11/30	1	53.70	1	53.70	53.90	0	515	0.00%
2018/11/27	7	52.34	0	0.00	52.50	7	504	1.39%
2018/11/26	0	0.00	1	52.10	51.40	-1	503	-0.20%
2018/11/23	1	51.60	0	0.00	51.20	1	504	0.20%
2018/11/22	14	54.10	5	54.64	53.10	9	491	1.83%
2018/11/20	0	0.00	24	50.34	50.10	-24	440	-5.45%
2018/11/16	0	0.00	1	51.80	50.60	-1	431	-0.23%
2018/11/15	6	52.15	1	51.30	51.00	5	428	1.17%
2018/11/14	7	48.86	4	51.90	52.10	3	413	0.73%
2018/11/12	5	46.30	5	46.30	46.30	0	400	0.00%
2018/11/09	0	0.00	2	45.50	46.10	-2	417	-0.48%
2018/11/08	0	0.00	1	46.50	46.45	-1	440	-0.23%
2018/11/02	4	46.55	0	0.00	45.50	4	467	0.86%
2018/10/29	1	41.30	0	0.00	40.90	1	466	0.21%
2018/10/19	1	42.50	0	0.00	43.00	1	475	0.21%
2018/10/12	3	47.40	3	44.97	47.40	0	471	0.00%
2018/10/11	1	46.45	3	46.50	46.45	-2	470	-0.43%
2018/10/08	0	0.00	5	53.60	53.10	-5	478	-1.05%
2018/10/05	2	53.00	2	53.45	53.00	0	490	0.00%
2018/10/04	0	0.00	2	56.50	56.00	-2	492	-0.41%
2018/09/28	0	0.00	2	58.00	57.80	-2	541	-0.37%
2018/09/27	0	0.00	5	57.70	57.70	-5	551	-0.91%
2018/09/26	1	59.70	1	58.80	58.50	0	566	0.00%
2018/09/25	0	0.00	1	59.30	59.30	-1	575	-0.17%
2018/09/20	2	59.20	3	59.60	59.40	-1	593	-0.17%
2018/09/19	2	61.00	2	61.05	59.50	0	596	0.00%
2018/09/18	1	58.80	1	59.50	60.40	0	595	0.00%
2018/09/17	1	60.60	1	61.20	59.90	0	601	0.00%
2018/09/13	2	59.00	4	57.88	59.10	-2	608	-0.33%
2018/09/12	7	55.69	0	0.00	56.30	7	614	1.14%
2018/09/11	2	57.20	2	56.80	57.20	0	613	0.00%
2018/09/10	0	0.00	2	57.10	56.40	-2	622	-0.32%
2018/09/07	2	59.10	5	59.88	59.50	-3	609	-0.49%
2018/09/06	5	61.42	0	0.00	61.10	5	612	0.82%
2018/09/03	4	62.90	0	0.00	61.50	4	660	0.61%
2018/08/31	6	62.00	8	61.68	62.60	-2	677	-0.30%
2018/08/30	1	62.60	1	62.20	61.90	0	708	0.00%
2018/08/24	2	63.30	6	62.03	62.00	-4	823	-0.49%
2018/08/22	1	63.70	1	63.30	63.30	0	881	0.00%
2018/08/21	2	64.20	0	0.00	64.10	2	895	0.22%
2018/08/20	1	62.40	2	61.95	62.20	-1	908	-0.11%
2018/08/17	1	64.50	0	0.00	64.00	1	933	0.11%
2018/08/16	4	61.78	1	62.00	62.00	3	962	0.31%
2018/08/15	0	0.00	14	62.86	62.30	-14	955	-1.47%
2018/08/13	0	0.00	6	67.87	67.30	-6	967	-0.62%
2018/08/10	7	71.07	0	0.00	70.60	7	993	0.70%
2018/08/09	2	71.60	4	71.95	71.60	-2	1,057	-0.19%
2018/08/08	0	0.00	3	70.60	71.50	-3	1,145	-0.26%
2018/08/07	0	0.00	5	70.26	70.40	-5	1,197	-0.42%
2018/08/03	2	73.45	0	0.00	72.80	2	1,241	0.16%
2018/07/31	2	74.30	0	0.00	74.10	2	1,356	0.15%
2018/07/30	12	74.63	2	74.90	73.20	10	1,380	0.72%
2018/07/27	11	72.55	0	0.00	72.80	11	1,397	0.79%
2018/07/26	2	72.80	0	0.00	72.60	2	1,442	0.14%
2018/07/25	0	0.00	1	72.60	73.00	-1	1,468	-0.07%
2018/07/23	1	71.30	6	72.18	71.10	-5	1,528	-0.33%
2018/07/20	3	72.30	0	0.00	73.00	3	1,547	0.19%
2018/07/18	2	72.20	1	72.20	72.20	1	1,603	0.06%
2018/07/17	1	72.50	2	72.85	72.20	-1	1,626	-0.06%
2018/07/16	5	74.92	4	75.48	73.70	1	1,640	0.06%
2018/07/13	1	72.90	1	73.50	73.50	0	1,643	0.00%
2018/07/11	0	0.00	5	71.80	70.00	-5	1,703	-0.29%
2018/07/10	6	69.98	2	69.90	72.40	4	1,719	0.23%
2018/07/06	3	66.47	4	67.00	66.00	-1	1,757	-0.06%
2018/07/05	1	68.10	1	66.60	66.60	0	1,794	0.00%
2018/07/02	1	70.40	0	0.00	70.70	1	2,013	0.05%
2018/06/28	0	0.00	1	71.00	71.00	-1	2,245	-0.04%
2018/06/26	5	72.70	6	71.27	72.70	-1	2,399	-0.04%
2018/06/25	0	0.00	2	73.40	72.70	-2	2,435	-0.08%
2018/06/22	13	74.21	0	0.00	74.30	13	2,527	0.51%
2018/06/21	3	75.67	1	75.20	75.70	2	2,589	0.08%
2018/06/20	1	72.30	4	72.50	72.20	-3	2,629	-0.11%
2018/06/19	0	0.00	6	73.40	73.30	-6	2,677	-0.22%
2018/06/15	1	76.00	1	75.40	75.80	0	2,717	0.00%
2018/06/14	0	0.00	1	75.60	76.00	-1	2,759	-0.04%
2018/06/12	1	78.00	2	77.90	77.30	-1	2,859	-0.03%
2018/06/08	1	78.90	0	0.00	77.90	1	2,925	0.03%
2018/06/06	4	80.40	1	79.10	79.20	3	3,049	0.10%
2018/06/05	4	79.63	3	79.60	80.00	1	3,040	0.03%
2018/06/04	2	77.35	1	76.70	76.10	1	2,995	0.03%
2018/06/01	0	0.00	1	75.80	76.50	-1	3,010	-0.03%
2018/05/31	1	75.50	5	75.20	74.90	-4	3,039	-0.13%
2018/05/30	10	76.95	6	75.40	75.20	4	3,082	0.13%
2018/05/28	6	73.62	7	73.54	74.20	-1	3,268	-0.03%
2018/05/25	6	75.07	23	75.67	74.80	-17	3,267	-0.52%
2018/05/24	24	77.93	5	75.96	79.00	19	3,286	0.58%
2018/05/23	22	73.47	21	72.91	73.60	1	3,257	0.03%
2018/05/22	21	72.97	21	73.00	72.80	0	3,263	0.00%
2018/05/21	11	72.48	20	74.10	72.50	-9	3,261	-0.28%
2018/05/18	2	76.60	3	74.67	75.60	-1	3,248	-0.03%
2018/05/17	5	77.82	5	76.38	73.60	0	3,221	0.00%
2018/05/16	16	80.23	11	78.31	79.70	5	3,166	0.16%
2018/05/15	7	72.78	4	73.20	74.00	3	3,099	0.10%
2018/05/14	3	66.60	3	65.40	67.50	0	3,084	0.00%
2018/05/10	0	0.00	3	61.33	62.00	-3	3,057	-0.10%
2018/05/09	9	62.73	1	63.00	61.00	8	3,042	0.26%
2018/05/08	1	58.10	6	58.05	59.00	-5	3,009	-0.17%
2018/05/07	3	54.60	10	56.48	56.30	-7	2,979	-0.23%
2018/05/03	3	58.00	9	58.33	58.20	-6	2,940	-0.20%
2018/05/02	0	0.00	3	58.50	58.50	-3	2,919	-0.10%
2018/04/27	6	58.23	0	0.00	58.40	6	2,971	0.20%
2018/04/26	1	58.20	0	0.00	58.20	1	2,971	0.03%
2018/04/25	1	58.20	2	58.15	58.10	-1	2,984	-0.03%
2018/04/24	185	58.26	0	0.00	58.10	185	2,982	6.20%	大買/鉅額交易
2018/04/23	170	58.20	0	0.00	58.20	170	2,953	5.76%	大買/鉅額交易
2018/04/20	0	0.00	4	58.00	58.10	-4	2,968	-0.13%
2018/04/19	0	0.00	8	57.98	58.00	-8	2,992	-0.27%
2018/04/18	1	57.90	0	0.00	57.90	1	2,976	0.03%
2018/04/17	0	0.00	2	57.85	57.90	-2	2,953	-0.07%
2018/04/16	0	0.00	3	57.80	57.60	-3	2,911	-0.10%
2018/04/13	1	57.50	0	0.00	57.50	1	2,892	0.03%
2018/04/12	1	57.30	3	57.53	57.60	-2	2,890	-0.07%
2018/04/11	2	57.25	3	57.13	57.20	-1	2,869	-0.03%
2018/04/10	8	57.06	2.1	56.95	56.90	5.9	2,836	0.21%
2018/04/09	5	57.30	9	57.14	57.10	-4	2,781	-0.14%
2018/04/03	5	57.42	9	57.38	57.60	-4	2,713	-0.15%
2018/04/02	15.1	57.79	32	58.00	57.70	-16.9	2,627	-0.65%
2018/03/31	1	53.80	0	0.00	53.80	1	2,393	0.04%
2018/03/30	20	48.74	14	48.84	48.95	6	2,400	0.25%
2018/03/29	10	48.62	5	47.70	47.50	5	2,329	0.21%
2018/03/28	7	47.74	22	47.68	47.85	-15	2,328	-0.64%
2018/03/27	10	48.63	12	48.28	47.50	-2	2,300	-0.09%
2018/03/26	15	47.92	2	48.35	48.70	13	2,222	0.58%
2018/03/23	0	0.00	6	47.11	46.95	-6	2,161	-0.28%
2018/03/22	2	47.90	14	47.65	47.55	-12	2,118	-0.57%
2018/03/21	18	47.07	3	46.95	46.90	15	2,072	0.72%
2018/03/20	3	45.93	7	46.31	46.60	-4	2,026	-0.20%
2018/03/19	32	46.37	35	46.42	45.80	-3	2,005	-0.15%
2018/03/16	10	45.14	2	44.90	45.00	8	1,914	0.42%
2018/03/15	2	45.15	4	45.04	45.20	-2	1,896	-0.11%
2018/03/14	2	44.98	5	44.80	44.85	-3	1,907	-0.16%
2018/03/13	27	44.78	37	44.70	44.70	-10	1,864	-0.54%
2018/03/12	13	43.07	9	43.22	43.65	4	1,751	0.23%
2018/03/09	1	42.70	0	0.00	42.60	1	1,743	0.06%
2018/03/08	21	43.02	5	43.20	42.95	16	1,747	0.92%
2018/03/07	3	42.80	0	0.00	42.35	3	1,729	0.17%
2018/03/06	17	43.69	9	42.83	42.75	8	1,713	0.47%
2018/03/05	9	43.48	10	43.47	43.25	-1	1,688	-0.06%
2018/03/02	12	42.88	11	42.65	42.80	1	1,627	0.06%
2018/03/01	42	42.61	33	42.82	42.60	9	1,578	0.57%
2018/02/27	4	40.80	0	0.00	40.65	4	1,399	0.29%
2018/02/26	6	41.45	10	41.47	41.05	-4	1,388	-0.29%
2018/02/23	0	0.00	11	40.35	40.40	-11	1,343	-0.82%
2018/02/21	0	0.00	1	39.60	39.50	-1	1,366	-0.07%
2018/02/08	1	38.60	1	38.90	38.70	0	1,355	0.00%
2018/02/07	1	38.70	0	0.00	38.70	1	1,348	0.07%
2018/02/06	1	39.20	1	39.20	38.20	0	1,330	0.00%
2018/02/01	0	0.00	12	40.26	40.30	-12	1,313	-0.91%
2018/01/31	0	0.00	0.5	40.30	40.20	-0.5	1,336	-0.04%
2018/01/26	0	0.00	1	40.75	40.50	-1	1,333	-0.07%
2018/01/25	1	41.00	0	0.00	40.70	1	1,327	0.08%
2018/01/24	3	41.50	0	0.00	41.15	3	1,311	0.23%
2018/01/23	24	41.99	25	41.72	41.70	-1	1,287	-0.08%
2018/01/22	11	41.57	13	41.43	41.45	-2	1,231	-0.16%
2018/01/19	8	40.99	8	40.94	41.00	0	1,230	0.00%
2018/01/18	2	40.50	0	0.00	40.50	2	1,209	0.17%
2018/01/17	0	0.00	41	40.41	40.50	-41	1,237	-3.31%
2018/01/16	14	41.29	5	41.22	40.85	9	1,237	0.73%
2018/01/15	34	40.63	0	0.00	40.80	34	1,212	2.80%
2018/01/11	2	39.75	0	0.00	39.50	2	1,223	0.16%
2018/01/10	0	0.00	2	40.30	39.90	-2	1,248	-0.16%
2018/01/09	3	39.95	7	39.95	40.00	-4	1,271	-0.31%
2018/01/08	0	0.00	1	40.50	40.10	-1	1,292	-0.08%
2018/01/04	1	40.00	6	39.93	39.90	-5	1,338	-0.37%
2018/01/03	0	0.00	2	40.00	39.80	-2	1,359	-0.15%
2018/01/02	0	0.00	20	39.20	39.35	-20	1,388	-1.44%