眾達-KY (4977)-富邦-新竹券商分點個股進出

台股 » 個股 » 眾達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

眾達-KY

(4977)

可現股當沖

股價
75.6
漲跌
▲1.2
漲幅
+1.61%
成交量
1,549張
產業
上市通信網路類股
316人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

眾達-KY (4977)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/22	2	76.35	1	76.30	75.60	1	1,150	0.09%
2024/05/21	11	74.45	0	0.00	74.40	11	1,145	0.96%
2024/05/20	18	75.93	14	76.00	75.40	4	1,146	0.35%
2024/05/17	17	76.65	31.5	76.72	77.60	-14.5	1,098	-1.32%
2024/05/16	0	0.00	8	71.11	70.60	-8	995	-0.80%
2024/05/15	9	69.50	0	0.00	69.00	9	990	0.91%
2024/05/14	2	70.15	31.2	70.37	70.30	-29.2	995	-2.93%
2024/05/13	8	68.06	0	0.00	69.30	8	995	0.80%
2024/05/10	11	69.14	1	68.60	69.40	10	995	1.00%
2024/05/09	0	0.00	1	70.80	70.10	-1	994	-0.10%
2024/05/08	1	70.60	0	0.00	70.60	1	991	0.10%
2024/05/07	4	70.80	12	71.45	70.90	-8	988	-0.81%
2024/05/06	2	71.60	0	0.00	71.80	2	985	0.20%
2024/05/03	1	72.30	0	0.00	72.00	1	981	0.10%
2024/05/02	1	72.60	0	0.00	72.70	1	980	0.10%
2024/04/30	2	73.20	4	73.20	73.00	-2	981	-0.20%
2024/04/26	0	0.00	1	73.70	72.70	-1	984	-0.10%
2024/04/25	2	71.90	0	0.00	71.90	2	981	0.20%
2024/04/24	0	0.00	4	72.60	72.60	-4	987	-0.41%
2024/04/22	6	71.15	1	71.40	70.80	5	992	0.50%
2024/04/19	4	72.43	7	73.31	72.20	-3	993	-0.30%
2024/04/18	1	74.30	1	73.90	73.50	0	990	0.00%
2024/04/17	1	73.10	0	0.00	72.80	1	988	0.10%
2024/04/16	17	72.69	2	73.40	72.10	15	995	1.51%
2024/04/12	4	75.73	1	75.30	75.10	3	993	0.30%
2024/04/11	3	73.50	9	73.51	73.90	-6	989	-0.61%
2024/04/10	10	74.54	0	0.00	74.50	10	989	1.01%
2024/04/09	4	75.60	13	76.00	75.20	-9	979	-0.92%
2024/04/08	4	74.80	1	75.20	74.80	3	977	0.31%
2024/04/03	2	75.80	6	75.70	75.30	-4	979	-0.41%
2024/04/02	0	0.00	1	75.30	75.80	-1	984	-0.10%
2024/04/01	4	74.85	15	75.21	76.00	-11	980	-1.12%
2024/03/29	0	0.00	1.1	72.84	72.70	-1.1	966	-0.11%
2024/03/28	2	72.70	7	72.86	73.00	-5	971	-0.52%
2024/03/27	0.1	72.89	10.5	72.97	72.90	-10.4	971	-1.07%
2024/03/26	1	72.80	14	72.83	72.70	-13	972	-1.34%
2024/03/25	1	74.10	5	74.28	74.30	-4	970	-0.41%
2024/03/22	0	0.00	0	73.70	73.50	0	977	0.00%
2024/03/21	0.5	73.00	15	72.92	72.80	-14.5	976	-1.49%
2024/03/20	7	72.77	1	72.40	72.20	6	978	0.61%
2024/03/19	15	73.67	15	73.70	73.50	0	977	0.00%
2024/03/18	3	72.63	4.1	72.46	72.60	-1.1	978	-0.11%
2024/03/15	2	74.50	0	76.00	74.20	2	974	0.20%
2024/03/14	0	76.90	13	76.99	75.80	-13	986	-1.32%
2024/03/13	13	76.93	9	77.28	77.50	4	979	0.41%
2024/03/12	6	75.25	8	75.94	76.60	-2	963	-0.21%
2024/03/11	2	72.15	0	0.00	74.20	2	951	0.21%
2024/03/08	24	74.43	3	74.00	73.90	21	948	2.21%
2024/03/07	5	77.68	17	78.86	77.10	-12	939	-1.28%
2024/03/06	3	77.50	1	77.70	78.00	2	960	0.21%
2024/03/05	4.1	79.03	11.1	78.88	78.60	-7	962	-0.73%
2024/03/04	14	79.70	7.1	79.56	80.00	6.9	953	0.73%
2024/03/01	29.1	81.03	21	81.36	80.30	8.1	926	0.88%
2024/02/29	23.1	82.70	10	82.82	82.10	13.1	897	1.46%
2024/02/27	36.4	82.94	44	82.14	81.40	-7.6	841	-0.90%
2024/02/26	37	81.08	40	81.13	81.20	-3	738	-0.41%
2024/02/23	15	79.43	12.1	79.56	79.00	2.9	653	0.44%
2024/02/22	10	77.74	20	76.85	77.00	-10	609	-1.64%
2024/02/21	4	76.68	4	76.73	76.40	0	604	0.00%
2024/02/20	13	74.92	5	74.86	74.50	8	593	1.35%
2024/02/19	15	75.25	6	75.23	75.70	9	602	1.50%
2024/02/16	1	74.10	11	74.38	74.70	-10	619	-1.61%
2024/02/15	6	71.18	2	72.05	72.10	4	617	0.65%
2024/02/05	2	73.90	1	74.10	74.00	1	613	0.16%
2024/02/02	10	75.28	11	75.14	74.80	-1	623	-0.16%
2024/02/01	8.1	74.36	16	74.34	74.50	-7.9	631	-1.25%
2024/01/31	2	72.00	2	72.90	72.90	0	630	0.00%
2024/01/30	1	72.00	0	0.00	72.00	1	630	0.16%
2024/01/26	0	0.00	2	71.80	71.60	-2	646	-0.31%
2024/01/25	7	72.34	0	0.00	72.10	7	657	1.06%
2024/01/24	0	0.00	8	73.54	73.20	-8	666	-1.20%
2024/01/19	0	0.00	3	71.60	71.50	-3	718	-0.42%
2024/01/18	5	70.70	1	70.90	70.90	4	740	0.54%
2024/01/17	1	73.00	1	71.40	71.40	0	757	0.00%
2024/01/16	0	0.00	1	72.50	72.40	-1	787	-0.13%
2024/01/12	1	73.00	0	0.00	72.00	1	813	0.12%
2024/01/11	10	73.00	1	73.11	73.20	9	827	1.08%
2024/01/10	6	73.03	1	72.90	72.80	5	861	0.58%
2024/01/09	13	74.12	0	0.00	74.70	13	902	1.44%
2024/01/08	2	75.40	0	0.00	75.20	2	954	0.21%
2024/01/05	5	75.74	0	0.00	75.70	5	989	0.51%
2024/01/04	12	76.35	0	0.00	75.70	12	1,020	1.18%
2024/01/03	7	77.04	10	77.40	77.00	-3	1,055	-0.28%
2024/01/02	11	78.66	0	0.00	78.30	11	1,082	1.02%
2023/12/29	0	77.50	0	0.00	77.30	0	1,165	0.00%
2023/12/28	3	77.33	0	0.00	77.50	3	1,225	0.24%
2023/12/27	2	75.60	12	76.30	76.30	-10	1,308	-0.76%
2023/12/26	1	75.60	0	0.00	75.60	1	1,342	0.07%
2023/12/25	1	75.70	4	75.58	75.20	-3	1,365	-0.22%
2023/12/22	4	76.33	1	76.00	76.00	3	1,384	0.22%
2023/12/21	0	0.00	1	76.30	76.30	-1	1,421	-0.07%
2023/12/19	11	76.44	0	0.00	76.20	11	1,528	0.72%
2023/12/18	0	0.00	12	77.63	77.40	-12	1,543	-0.78%
2023/12/15	0	0.00	2	77.50	77.50	-2	1,568	-0.13%
2023/12/14	1	77.40	3	77.68	77.40	-2	1,624	-0.13%
2023/12/13	2	78.30	5	78.44	77.40	-3	1,748	-0.17%
2023/12/12	6	78.35	11	77.54	77.20	-5	1,861	-0.27%
2023/12/11	7	77.07	29	77.04	77.20	-22	2,052	-1.07%
2023/12/08	1	79.70	0	0.00	79.30	1	2,115	0.05%
2023/12/07	0	0.00	1	79.40	79.30	-1	2,147	-0.05%
2023/12/06	3	79.77	2	79.80	79.80	1	2,220	0.05%
2023/12/05	5	79.90	14	79.96	79.60	-9	2,310	-0.39%
2023/12/04	0	0.00	6.2	81.29	81.00	-6.2	2,503	-0.25%
2023/12/01	8	82.56	10	82.13	81.90	-2	2,664	-0.08%
2023/11/30	0	0.00	2	81.00	81.00	-2	2,642	-0.08%
2023/11/29	6	80.50	6.1	80.40	80.30	-0.1	2,641	0.00%
2023/11/28	6.1	79.13	26.3	79.15	79.10	-20.2	2,644	-0.76%
2023/11/27	3	78.57	1	78.70	78.50	2	2,649	0.08%
2023/11/24	1	79.10	0	0.00	79.10	1	2,656	0.04%
2023/11/22	0	0.00	3	80.80	80.50	-3	2,666	-0.11%
2023/11/21	1	81.20	15	80.62	80.20	-14	2,664	-0.53%
2023/11/20	7.1	80.05	0	0.00	79.60	7.1	2,668	0.27%
2023/11/17	0.1	79.40	0	0.00	79.50	0.1	2,677	0.00%
2023/11/16	0.1	78.80	1.1	79.12	79.50	-1	2,681	-0.04%
2023/11/15	0	0.00	8	78.54	78.80	-8	2,675	-0.30%
2023/11/13	0	0.00	6	75.90	75.70	-6	2,674	-0.22%
2023/11/10	2	74.70	0	0.00	75.00	2	2,693	0.07%
2023/11/09	4	75.95	3	75.97	75.90	1	2,689	0.04%
2023/11/08	33	78.38	0.1	78.60	77.80	32.9	2,695	1.22%
2023/11/07	0	0.00	0.4	78.90	78.20	-0.4	2,719	-0.01%
2023/11/06	12	78.93	8	78.83	79.00	4	2,807	0.14%
2023/11/03	3	77.83	10	78.10	78.00	-7	2,851	-0.25%
2023/11/02	1	77.90	1	77.80	78.00	0	2,873	0.00%
2023/11/01	1	76.60	1	76.50	76.60	0	2,874	0.00%
2023/10/31	17	77.17	13	78.04	75.30	4	2,878	0.14%
2023/10/30	1	80.20	11	79.10	79.10	-10	2,922	-0.34%
2023/10/27	8	78.91	8	78.58	78.60	0	2,992	0.00%
2023/10/26	12.1	80.61	24	80.13	79.10	-12	3,112	-0.38%
2023/10/25	7	82.43	1	82.40	81.90	6	3,125	0.19%
2023/10/24	5.1	81.48	11	81.38	82.10	-6	3,121	-0.19%
2023/10/23	0	0.00	6	79.40	79.40	-6	3,117	-0.19%
2023/10/20	4	78.80	23	78.80	79.00	-19	3,130	-0.61%
2023/10/19	14	80.09	22	79.89	80.70	-8	3,144	-0.25%
2023/10/18	9	79.10	3	79.40	78.80	6	3,177	0.19%
2023/10/17	16	82.99	10	81.92	81.00	6	3,311	0.18%
2023/10/16	49.1	83.48	25	83.74	81.10	24.1	3,333	0.72%
2023/10/13	5	83.62	5	83.40	83.40	0	3,317	0.00%
2023/10/12	8	81.27	0	0.00	81.40	8	3,337	0.24%
2023/10/11	26	82.54	2	81.60	81.00	24	3,323	0.72%
2023/10/06	3	84.40	0	0.00	84.30	3	3,308	0.09%
2023/10/05	3	83.60	20	84.55	84.00	-17	3,304	-0.51%
2023/10/04	17	79.34	4	79.50	79.30	13	3,235	0.40%
2023/10/03	40	84.40	22	86.51	82.40	18	3,247	0.55%
2023/10/02	13	83.66	1	84.40	83.60	12	3,183	0.38%
2023/09/28	5.1	83.49	0	0.00	83.20	5.1	3,178	0.16%
2023/09/27	34	83.25	18	84.71	83.00	16	3,214	0.50%
2023/09/26	2	85.70	4	85.55	85.00	-2	3,232	-0.06%
2023/09/25	13.1	85.53	12	85.28	85.50	1.1	3,228	0.03%
2023/09/22	10	83.78	34	84.44	85.20	-24	3,210	-0.75%
2023/09/21	6	81.60	0	0.00	81.50	6	3,186	0.19%
2023/09/20	9	84.34	4	84.80	83.30	5	3,202	0.16%
2023/09/19	20	86.31	22	85.86	85.10	-2	3,212	-0.06%
2023/09/18	47	88.26	43	89.26	87.60	4	3,185	0.13%
2023/09/15	42	87.20	48	86.88	86.50	-6	3,077	-0.19%
2023/09/14	57.5	87.29	55.2	88.39	88.30	2.4	2,983	0.08%
2023/09/13	17	84.32	16.1	84.36	84.90	0.9	2,828	0.03%
2023/09/12	18.3	80.52	14	81.11	80.90	4.3	2,791	0.15%
2023/09/11	38	81.39	8	81.15	81.30	30	2,808	1.07%
2023/09/08	39.4	82.31	17	83.57	84.30	22.4	2,789	0.80%
2023/09/07	36	81.45	55.1	84.41	83.90	-19.1	2,819	-0.68%
2023/09/06	8	76.63	29.1	80.24	79.80	-21.1	2,760	-0.76%
2023/09/05	0	0.00	3	73.57	73.50	-3	2,646	-0.11%
2023/09/04	1.1	71.30	2	72.30	72.60	-0.9	2,701	-0.03%
2023/09/01	1.1	72.70	3	72.60	72.10	-2	2,792	-0.07%
2023/08/31	1	71.44	1	71.40	71.60	0	2,915	0.00%
2023/08/30	1	71.60	0	0.00	71.30	1	2,994	0.03%
2023/08/29	8	71.70	0	0.00	71.30	8	3,066	0.26%
2023/08/28	3	71.20	0.1	71.40	70.50	3	3,117	0.09%
2023/08/25	1.1	69.22	2.5	70.20	70.10	-1.4	3,250	-0.04%
2023/08/24	0.1	70.60	2	71.50	70.30	-1.9	3,385	-0.06%
2023/08/23	0	0.00	1	69.80	70.00	-1	3,571	-0.03%
2023/08/22	10	70.67	0	0.00	70.80	10	3,620	0.28%
2023/08/21	0	0.00	2	71.70	71.70	-2	3,674	-0.05%
2023/08/18	9	71.18	0	0.00	71.00	9	3,705	0.24%
2023/08/17	0	0.00	0.1	71.66	72.70	-0.1	3,776	0.00%
2023/08/16	0.1	69.40	2	68.60	70.60	-1.9	3,783	-0.05%
2023/08/14	24	72.07	18	71.96	71.30	6	3,829	0.16%
2023/08/11	6	71.33	16.5	73.94	74.30	-10.5	3,833	-0.27%
2023/08/10	21	71.96	4	72.70	71.40	17	3,816	0.45%
2023/08/09	27	79.74	1	79.30	79.10	26	3,749	0.69%
2023/08/08	27	84.00	5	82.90	83.00	22	3,726	0.59%
2023/08/07	4	84.73	14	84.97	85.60	-10	3,753	-0.27%
2023/08/04	3.2	84.42	3	84.94	84.70	0.2	3,760	0.00%
2023/08/02	8	86.62	16	84.58	83.70	-8	3,774	-0.21%
2023/08/01	58	92.02	28.3	93.20	91.30	29.7	3,730	0.80%
2023/07/31	51.1	91.92	53	93.26	90.50	-1.9	3,688	-0.05%
2023/07/28	3.1	88.37	16.1	88.83	88.80	-13.1	3,612	-0.36%
2023/07/27	8	85.76	10.2	85.80	86.00	-2.2	3,610	-0.06%
2023/07/26	16	85.65	0	0.00	84.50	16	3,620	0.44%
2023/07/25	8.1	86.44	16	87.47	87.80	-8	3,633	-0.22%
2023/07/24	32.2	86.67	18	86.70	85.20	14.2	3,655	0.39%
2023/07/21	26	89.73	8	89.60	89.10	18	3,698	0.49%
2023/07/20	30	92.71	48.1	93.28	92.00	-18.1	3,778	-0.48%
2023/07/19	15.1	88.69	7	88.14	87.70	8.1	3,640	0.22%
2023/07/18	7	85.76	11	84.69	84.00	-4	3,622	-0.11%
2023/07/17	16	87.20	33.2	87.66	87.30	-17.2	3,676	-0.47%
2023/07/14	6	83.82	0.2	84.10	83.30	5.8	3,743	0.15%
2023/07/13	2	84.65	6	84.98	84.40	-4	3,903	-0.10%
2023/07/12	11	82.91	5	83.82	83.50	6	3,908	0.15%
2023/07/11	10	84.79	6.6	84.64	84.30	3.4	3,910	0.09%
2023/07/10	6	81.87	7.6	85.02	85.30	-1.6	3,958	-0.04%
2023/07/07	3	90.20	1	89.40	89.60	2	3,925	0.05%
2023/07/06	8	90.65	10	91.22	89.80	-2	3,981	-0.05%
2023/07/05	14.1	93.48	7	91.84	91.10	7.1	4,043	0.18%
2023/07/04	2	92.10	10	92.20	92.70	-8	4,198	-0.19%
2023/07/03	6.1	90.71	15	90.55	91.20	-9	4,288	-0.21%
2023/06/30	34	89.59	19	90.03	90.00	15	4,300	0.35%
2023/06/29	9	88.62	7	88.80	89.50	2	4,386	0.05%
2023/06/28	12	88.48	5	87.62	87.00	7	4,437	0.16%
2023/06/27	8	86.53	1	87.30	85.90	7	4,445	0.16%
2023/06/26	3	86.97	1	87.00	87.40	2	4,459	0.04%
2023/06/21	5.1	89.28	24	89.24	89.00	-18.9	4,489	-0.42%
2023/06/20	24	90.06	1	90.00	89.80	23	4,562	0.50%
2023/06/19	4	91.60	2	90.60	90.70	2	4,598	0.04%
2023/06/16	10.3	89.80	7	90.74	89.60	3.3	4,605	0.07%
2023/06/15	3.1	88.81	23	88.98	89.00	-19.9	4,708	-0.42%
2023/06/14	26.1	89.95	0	0.00	89.50	26.1	4,705	0.55%
2023/06/13	49.1	91.17	23	89.97	89.60	26.1	4,702	0.56%
2023/06/12	18.1	92.92	12	93.31	91.40	6.1	4,624	0.13%
2023/06/09	1	101.50	2	101.00	101.50	-1	4,530	-0.02%
2023/06/08	1	104.00	6.7	104.13	101.50	-5.7	4,583	-0.12%
2023/06/07	38.1	105.60	8.5	104.97	104.50	29.6	4,710	0.63%
2023/06/06	74.7	110.62	15	111.50	108.50	59.7	4,816	1.24%
2023/06/05	14	114.75	20.1	114.66	115.00	-6.1	4,861	-0.13%
2023/06/02	24	112.54	3	113.50	111.00	21	4,903	0.43%
2023/06/01	5	113.30	29	113.78	114.00	-24	5,075	-0.47%
2023/05/31	33	113.79	13.1	114.26	112.50	19.9	5,142	0.39%
2023/05/30	28	110.70	11	110.91	110.00	17	5,037	0.34%
2023/05/29	16	112.50	81	112.69	113.00	-65	4,919	-1.32%
2023/05/26	12	103.50	9	103.78	103.00	3	4,781	0.06%
2023/05/25	21	101.67	2	101.75	101.00	19	4,810	0.39%
2023/05/24	18	106.28	18	106.17	105.00	0	4,948	0.00%
2023/05/23	41.1	106.73	15	106.73	106.50	26.1	5,083	0.51%
2023/05/22	3	103.83	0	0.00	103.50	3	5,183	0.06%
2023/05/19	1	104.00	3	103.83	103.00	-2	5,267	-0.04%
2023/05/18	15	103.03	2	103.00	103.00	13	5,401	0.24%
2023/05/17	10	102.50	10	103.00	102.50	0	5,394	0.00%
2023/05/16	10.1	101.75	1	102.00	101.50	9.1	5,422	0.17%
2023/05/15	3	100.87	12	99.79	99.60	-9	5,515	-0.16%
2023/05/12	10	100.25	0	0.00	100.00	10	5,760	0.17%
2023/05/11	3	100.53	1	99.60	98.50	2	5,796	0.03%
2023/05/10	1	103.50	2.2	102.96	103.00	-1.2	5,829	-0.02%
2023/05/09	12	104.25	11	102.45	102.00	1	5,856	0.02%
2023/05/08	5	105.00	5	105.50	104.00	0	5,870	0.00%
2023/05/05	1	103.50	6	104.42	104.50	-5	5,940	-0.08%
2023/05/04	28.2	101.81	19	101.97	102.00	9.2	5,972	0.15%
2023/05/03	24	104.92	16	104.38	103.50	8	5,988	0.13%
2023/05/02	2	106.49	4	106.75	106.50	-2	6,064	-0.03%
2023/04/28	14	106.50	14	106.96	107.00	0	6,178	0.00%
2023/04/27	14.3	106.95	10	105.75	105.50	4.3	6,291	0.07%
2023/04/26	36	107.68	11	107.82	108.00	25	6,300	0.40%
2023/04/25	48.2	109.37	28	106.75	106.50	20.2	6,267	0.32%
2023/04/24	5	115.40	6	114.50	114.50	-1	6,172	-0.02%
2023/04/21	9	116.50	7	116.36	115.50	2	6,237	0.03%
2023/04/20	50	122.34	24	121.46	121.50	26	6,304	0.41%
2023/04/19	56	126.69	48	126.27	126.50	8	6,282	0.13%
2023/04/18	56	124.77	48	126.56	126.00	8	6,238	0.13%
2023/04/17	8	120.25	7	121.57	121.50	1	6,192	0.02%
2023/04/14	4.7	120.09	1	121.00	119.00	3.7	6,241	0.06%
2023/04/13	22	122.52	14	120.32	119.00	8	6,288	0.13%
2023/04/12	2	124.00	7.3	123.66	124.00	-5.3	6,301	-0.08%
2023/04/11	13	122.12	4	122.88	123.50	9	6,288	0.14%
2023/04/10	26	123.54	34	124.01	125.50	-8	6,278	-0.13%
2023/04/07	48	124.15	27	126.18	122.50	21	6,226	0.34%
2023/04/06	7.3	120.23	23	118.83	120.00	-15.7	6,044	-0.26%
2023/03/31	4	114.00	1	114.50	116.00	3	5,943	0.05%
2023/03/30	19	113.39	17	112.79	113.00	2	5,976	0.03%
2023/03/29	4.1	117.50	2.3	116.42	118.50	1.8	5,880	0.03%
2023/03/28	1	115.50	0	0.00	112.50	1	5,830	0.02%
2023/03/27	0.1	116.00	1	116.50	114.50	-1	5,814	-0.02%
2023/03/24	3	115.00	1	117.00	117.00	2	5,820	0.03%
2023/03/23	3	114.50	8.2	113.70	115.00	-5.2	5,797	-0.09%
2023/03/22	6.2	111.01	6.4	111.53	111.50	-0.2	5,779	0.00%
2023/03/21	15.2	111.19	12	110.96	110.00	3.2	5,770	0.06%
2023/03/20	20.5	113.04	27.3	111.24	111.00	-6.8	5,746	-0.12%
2023/03/17	9.1	119.00	7	119.71	118.50	2.1	5,633	0.04%
2023/03/16	11	116.36	4	118.75	116.50	7	5,638	0.12%
2023/03/15	2.2	119.05	8	118.88	119.00	-5.8	5,735	-0.10%
2023/03/14	1.2	118.63	0	0.00	117.00	1.2	5,811	0.02%
2023/03/13	4	118.00	1.6	115.78	118.50	2.4	6,020	0.04%
2023/03/10	166.3	121.33	102	117.65	118.50	64.3	6,156	1.04%	大買/大賣/
2023/03/09	13.7	128.38	29	129.12	128.00	-15.3	6,088	-0.25%
2023/03/08	7	124.07	49.2	126.05	126.50	-42.2	6,123	-0.69%
2023/03/07	3.5	120.78	4	119.38	120.00	-0.6	6,250	-0.01%
2023/03/06	23	119.81	35	121.56	121.00	-12	6,272	-0.19%
2023/03/03	7	113.07	2	113.00	113.00	5	6,111	0.08%
2023/03/02	0	0.00	3	109.83	111.50	-3	6,124	-0.05%
2023/03/01	0	0.00	0.2	111.00	110.50	-0.2	6,214	0.00%
2023/02/24	5	111.70	0.1	111.50	110.00	4.9	6,208	0.08%
2023/02/23	13	110.81	12	109.88	111.50	1	6,162	0.02%
2023/02/22	61.1	110.83	25	109.94	109.50	36.1	6,080	0.59%
2023/02/21	31	120.10	18	123.33	118.50	13	5,882	0.22%
2023/02/20	19	119.03	66	119.42	121.00	-47	5,718	-0.82%
2023/02/17	8	115.69	7	116.21	116.50	1	5,563	0.02%
2023/02/16	14	112.71	34	113.32	116.00	-20	5,472	-0.37%
2023/02/15	4.3	107.15	8	107.13	107.00	-3.7	5,331	-0.07%
2023/02/14	8	109.31	9	108.17	108.00	-1	5,311	-0.02%
2023/02/13	11	107.55	13	109.12	111.00	-2	5,288	-0.04%
2023/02/10	46.1	113.47	32	114.98	110.50	14.1	5,214	0.27%
2023/02/09	15	111.07	15	111.33	111.50	0	4,955	0.00%
2023/02/08	27	111.52	17	111.53	109.50	10	4,895	0.20%
2023/02/07	15	111.83	7	112.71	113.00	8	4,814	0.17%
2023/02/06	7	111.57	5	111.90	111.50	2	4,780	0.04%
2023/02/03	39	112.24	18	112.72	112.00	21	4,757	0.44%
2023/02/02	17	110.56	15	111.13	111.50	2	4,696	0.04%
2023/02/01	17.4	113.15	25	111.56	113.00	-7.6	4,680	-0.16%
2023/01/31	16.6	115.41	22	115.07	113.50	-5.4	4,698	-0.11%
2023/01/30	26	114.33	32	115.30	113.00	-6	4,599	-0.13%
2023/01/17	12	112.71	52.6	110.81	111.50	-40.6	4,472	-0.91%
2023/01/16	1	104.00	2	104.75	105.00	-1	4,362	-0.02%
2023/01/13	3	103.67	11	102.00	102.00	-8	4,353	-0.18%
2023/01/12	5	104.50	11	104.73	104.50	-6	4,332	-0.14%
2023/01/11	16	105.56	12	107.25	104.50	4	4,355	0.09%
2023/01/10	15	103.93	9	105.67	104.50	6	4,292	0.14%
2023/01/09	3	103.00	1	104.50	107.00	2	4,187	0.05%
2023/01/06	3	100.67	6	103.92	104.50	-3	4,135	-0.07%
2023/01/05	26	102.31	14	105.75	102.50	12	4,079	0.29%
2023/01/04	34.1	103.09	3.1	102.55	101.50	31	3,967	0.78%
2023/01/03	14	100.55	13	101.08	104.00	1	3,924	0.03%
2022/12/30	7.1	97.83	7	98.07	98.90	0.1	3,874	0.00%
2022/12/29	0.1	94.70	2	95.45	95.80	-1.9	3,828	-0.05%
2022/12/28	14	96.34	7	95.36	94.60	7	3,846	0.18%
2022/12/27	1	97.00	6	98.68	99.00	-5	3,827	-0.13%
2022/12/26	9	96.16	7	97.11	96.70	2	3,802	0.05%
2022/12/23	2	97.00	11	97.50	97.50	-9	3,788	-0.24%
2022/12/22	31	99.62	5	98.50	98.90	26	3,788	0.69%
2022/12/21	4	100.63	2	101.00	101.00	2	3,746	0.05%
2022/12/20	6	103.67	2	103.75	101.50	4	3,752	0.11%
2022/12/19	3.1	104.82	3	105.17	105.50	0.1	3,753	0.00%
2022/12/16	4.1	104.54	13	106.00	106.00	-8.9	3,765	-0.24%
2022/12/15	2.1	108.94	0	0.00	107.50	2.1	3,748	0.06%
2022/12/14	3.1	111.48	9	111.28	110.50	-6	3,718	-0.16%
2022/12/13	6.2	108.41	4	106.50	106.50	2.2	3,653	0.06%
2022/12/12	4	107.25	2	108.25	108.00	2	3,618	0.06%
2022/12/09	8	109.63	22	110.43	109.50	-14	3,593	-0.39%
2022/12/08	8	111.50	4	110.25	110.00	4	3,592	0.11%
2022/12/07	43.1	115.52	26	113.69	110.50	17.1	3,568	0.48%
2022/12/06	9.1	114.22	13	114.27	115.00	-4	3,494	-0.11%
2022/12/05	31	115.40	32	115.17	117.50	-1	3,427	-0.03%
2022/12/02	47	110.79	36.4	109.24	108.00	10.6	3,205	0.33%
2022/12/01	8.1	106.19	8	106.13	105.50	0.1	2,997	0.00%
2022/11/30	30.4	107.22	23	106.00	105.50	7.4	2,961	0.25%
2022/11/29	26	105.29	60.5	107.38	105.50	-34.5	2,838	-1.22%
2022/11/28	11	97.65	24.2	98.48	99.30	-13.2	2,605	-0.51%
2022/11/25	35	91.23	26	90.57	90.30	9	2,509	0.36%
2022/11/24	14	95.01	12	95.72	94.70	2	2,463	0.08%
2022/11/23	13	95.98	9.4	95.87	95.60	3.6	2,454	0.15%
2022/11/22	4	90.58	4	89.43	89.20	0	2,426	0.00%
2022/11/21	2	93.30	1	92.90	92.80	1	2,577	0.04%
2022/11/18	0.2	90.45	1	92.20	88.00	-0.8	2,708	-0.03%
2022/11/17	1	90.60	0	0.00	90.60	1	2,830	0.04%
2022/11/16	0.1	91.50	0	0.00	90.30	0.1	2,907	0.00%
2022/11/15	21	92.70	18	91.70	91.90	3	2,945	0.10%
2022/11/14	5	92.10	0	0.00	94.40	5	2,938	0.17%
2022/11/11	23.2	95.43	25	92.42	92.00	-1.8	2,940	-0.06%
2022/11/10	0	0.00	2	98.25	97.10	-2	2,914	-0.07%
2022/11/09	4.1	99.23	2	99.75	98.60	2.1	2,907	0.07%
2022/11/08	28.2	98.50	18	100.04	97.50	10.2	2,877	0.35%
2022/11/07	0	0.00	2	95.80	97.10	-2	2,846	-0.07%
2022/11/04	0.1	94.90	0	0.00	96.00	0.1	2,853	0.00%
2022/11/03	5	95.28	5	95.92	95.30	0	2,875	0.00%
2022/11/02	9	93.67	0	0.00	94.00	9	2,871	0.31%
2022/11/01	1	93.48	2	91.15	93.30	-1	2,862	-0.03%
2022/10/31	1	88.30	1	89.10	88.70	0	2,845	0.00%
2022/10/28	8	88.75	8	87.24	86.60	0	2,801	0.00%
2022/10/27	19	89.10	11	87.88	94.00	8	2,743	0.29%
2022/10/26	3	93.60	15	93.13	94.10	-12	2,647	-0.45%
2022/10/25	1	93.10	1	93.70	93.30	0	2,632	0.00%
2022/10/24	11	91.60	11	91.29	92.70	0	2,612	0.00%
2022/10/21	40	94.17	5	90.00	90.00	35	2,564	1.36%
2022/10/20	11	100.27	3	101.33	100.00	8	2,516	0.32%
2022/10/19	29.1	105.52	15	109.37	104.00	14.1	2,485	0.57%
2022/10/18	7.2	104.51	0	0.00	103.50	7.2	2,424	0.30%
2022/10/17	3	100.33	5	104.10	103.50	-2	2,389	-0.08%
2022/10/14	3	103.67	19	104.34	102.50	-16	2,368	-0.68%
2022/10/12	20	100.05	1	102.00	104.50	19	2,318	0.82%
2022/10/11	5	105.00	9	106.50	106.50	-4	2,293	-0.17%
2022/10/07	14	110.43	2	113.50	112.00	12	2,256	0.53%
2022/10/06	10	114.45	10	115.35	113.50	0	2,228	0.00%
2022/10/05	3	121.67	0	121.00	120.00	3	2,188	0.14%
2022/10/04	14	119.43	10	120.80	121.00	4	2,138	0.19%
2022/10/03	3	111.33	0	0.00	112.50	3	2,084	0.14%
2022/09/30	0	115.00	1	119.00	116.00	-1	2,067	-0.05%
2022/09/29	1	114.50	28	117.66	116.50	-27	2,044	-1.32%
2022/09/28	0	0.00	55	111.25	109.50	-55	2,012	-2.73%
2022/09/27	2	115.00	2	112.00	117.00	0	1,974	0.00%
2022/09/26	27	113.20	25.8	113.47	113.00	1.3	1,945	0.06%
2022/09/23	27	115.94	3	116.67	112.00	24	1,903	1.26%
2022/09/22	0	0.00	1	122.50	122.00	-1	1,855	-0.05%
2022/09/21	4	118.75	1	119.50	118.50	3	1,813	0.17%
2022/09/20	14	118.07	2	119.50	119.50	12	1,799	0.67%
2022/09/19	0	0.00	2	116.00	119.00	-2	1,785	-0.11%
2022/09/16	6	119.75	6	117.83	117.50	0	1,764	0.00%
2022/09/15	10	121.75	5	121.10	118.50	5	1,750	0.29%
2022/09/14	9	118.17	4	121.00	121.50	5	1,714	0.29%
2022/09/13	40	119.68	14	123.17	120.50	26	1,682	1.54%
2022/09/12	21	119.26	13	121.62	121.50	8	1,603	0.50%
2022/09/08	11	116.64	8	120.31	121.50	3	1,545	0.19%
2022/09/07	17	116.97	11	116.82	119.00	6	1,504	0.40%
2022/09/06	7	120.72	8	121.19	120.00	-1	1,458	-0.07%
2022/09/05	20	117.90	5	119.30	117.50	15	1,364	1.10%
2022/09/02	19	119.29	21.1	119.62	119.50	-2.1	1,239	-0.17%
2022/09/01	17.1	115.12	4.1	115.98	116.00	12.9	1,163	1.11%
2022/08/31	3	121.17	3	121.00	119.50	0	1,104	0.00%
2022/08/30	10.1	120.24	15	121.03	121.50	-4.9	1,053	-0.47%
2022/08/29	3	115.50	3	116.33	116.00	0	914	0.00%
2022/08/26	3	117.67	8	115.56	114.00	-5	803	-0.62%
2022/08/25	3	111.67	48.4	114.79	115.50	-45.4	630	-7.20%
2022/08/24	37	104.82	48	107.01	105.00	-11	478	-2.30%
2022/08/23	31	100.69	23	102.37	99.30	8	338	2.37%
2022/08/22	11	98.91	19	99.55	99.50	-8	253	-3.16%
2022/08/19	6	97.42	0	0.00	95.10	6	203	2.95%
2022/08/18	0	0.00	6	94.13	95.30	-6	177	-3.38%
2022/08/17	2	90.95	7	91.27	91.50	-5	153	-3.26%
2022/08/16	0	0.00	5	92.14	89.50	-5	143	-3.49%
2022/08/15	0	0.00	5	91.36	90.80	-5	136	-3.66%
2022/08/12	1	91.70	3	90.70	91.20	-2	132	-1.51%
2022/08/11	5	91.20	10	90.65	90.30	-5	125	-3.99%
2022/08/10	0	0.00	6	88.82	89.30	-6	105	-5.68%
2022/08/09	0	0.00	2	85.75	85.20	-2	76	-2.63%
2022/08/08	2	84.50	5	84.66	85.00	-3	68	-4.37%
2022/08/05	0	0.00	9	81.50	82.30	-9	61	-14.62%
2022/08/04	4	76.50	0	0.00	77.50	4	58	6.86%
2022/08/03	2	78.00	0	0.00	77.10	2	58	3.42%
2022/08/01	0	0.00	2	80.30	79.80	-2	58	-3.44%
2022/07/28	0	0.00	6	79.90	79.90	-6	57	-10.38%
2022/07/27	0	0.00	4	78.93	79.20	-4	56	-7.04%
2022/07/26	0	0.00	5	78.92	78.20	-5	57	-8.75%
2022/07/25	0	0.00	4	78.50	78.40	-4	57	-6.96%
2022/07/22	2	77.75	0	0.00	78.40	2	57	3.46%
2022/07/18	0	0.00	1	77.40	77.70	-1	60	-1.64%
2022/07/13	3	77.67	1	77.50	76.90	2	65	3.03%
2022/07/12	2	77.50	0	0.00	77.60	2	64	3.09%
2022/07/11	10	78.47	0	0.00	78.60	10	65	15.24%
2022/07/08	1	79.60	0	0.00	79.50	1	65	1.54%
2022/07/07	0	0.00	2	77.10	77.50	-2	64	-3.12%
2022/07/05	3	75.00	0	0.00	75.00	3	64	4.67%
2022/07/04	1	75.90	1	77.10	76.70	0	62	0.00%
2022/06/30	0	0.00	4	78.15	77.50	-4	62	-6.44%
2022/06/29	0	0.00	1	78.80	78.90	-1	61	-1.62%
2022/06/23	14	76.83	0	0.00	76.00	14	62	22.30%
2022/06/22	0	0.00	10	77.80	77.20	-10	61	-16.14%
2022/06/20	3	77.50	3	76.80	76.80	0	61	0.00%
2022/06/16	0	0.00	5	79.34	78.20	-5	61	-8.08%
2022/06/15	0	0.00	5	80.00	79.80	-5	61	-8.19%
2022/06/14	0	0.00	4	79.33	79.70	-4	61	-6.53%
2022/06/13	1	79.60	1	79.80	79.70	0	61	0.00%
2022/06/10	1	80.00	0	0.00	80.90	1	61	1.63%
2022/06/09	3	81.50	4	82.48	81.80	-1	60	-1.64%
2022/06/08	1	80.00	0	0.00	80.00	1	59	1.68%
2022/06/07	2	79.60	3	80.00	80.00	-1	61	-1.64%
2022/06/06	1	79.60	0	0.00	80.00	1	61	1.62%
2022/06/02	0	0.00	1	81.20	80.70	-1	61	-1.63%
2022/06/01	1	79.60	0	0.00	80.10	1	61	1.64%
2022/05/31	0	0.00	3	79.07	79.60	-3	60	-4.95%
2022/05/30	3	77.00	0	0.00	77.90	3	60	4.97%
2022/05/27	0	0.00	2	76.40	76.50	-2	59	-3.36%
2022/05/26	0	0.00	3	76.00	75.60	-3	59	-5.02%
2022/05/24	0	0.00	3	75.60	75.60	-3	61	-4.90%
2022/05/17	0	0.00	1	76.80	76.90	-1	62	-1.61%
2022/05/12	1	76.90	0	0.00	77.00	1	61	1.63%
2022/05/11	2	77.00	0	0.00	77.50	2	60	3.29%
2022/05/10	2	77.20	0	0.00	77.70	2	61	3.24%
2022/04/27	2	77.60	0	0.00	79.00	2	64	3.08%
2022/04/25	3	80.37	0	0.00	80.50	3	64	4.68%
2022/04/22	1	82.50	0	0.00	83.20	1	63	1.57%
2022/04/21	1	83.10	1	84.60	83.50	0	63	0.00%
2022/04/18	1	78.80	0	0.00	79.50	1	60	1.65%
2022/04/15	4	79.10	0	0.00	79.80	4	60	6.57%
2022/04/13	1	80.20	0	0.00	80.20	1	62	1.61%
2022/04/12	2	79.85	0	0.00	80.20	2	63	3.16%
2022/04/11	7	80.61	0	0.00	80.10	7	63	10.97%
2022/04/07	5	80.68	0	0.00	81.30	5	65	7.64%
2022/04/06	2	80.65	0	0.00	81.20	2	65	3.08%
2022/04/01	1	80.30	0	0.00	81.00	1	66	1.51%
2022/03/31	10	80.80	0	0.00	80.80	10	66	14.96%
2022/03/30	6	80.20	0	0.00	80.80	6	66	8.97%
2022/03/25	5	80.06	0	0.00	80.00	5	66	7.50%
2022/03/23	0	0.00	3	80.30	80.70	-3	66	-4.53%
2022/03/22	0	0.00	6	79.17	80.00	-6	67	-8.92%
2022/03/18	0	0.00	9	78.21	78.10	-9	68	-13.17%
2022/03/16	7	75.86	0	0.00	76.80	7	72	9.66%
2022/03/08	1	74.80	0	0.00	75.30	1	73	1.36%
2022/03/07	4	76.70	0	0.00	75.60	4	73	5.47%
2022/03/04	0	0.00	5	78.00	78.00	-5	73	-6.83%
2022/03/01	5	77.92	0	0.00	78.90	5	76	6.54%
2022/02/25	7	77.71	0	0.00	78.60	7	76	9.15%
2022/02/24	14	78.44	0	0.00	78.00	14	77	18.12%
2022/02/23	0	0.00	1	80.00	80.50	-1	77	-1.29%
2022/02/22	0	0.00	12	79.83	79.90	-12	79	-15.19%
2022/02/21	0	0.00	8	79.15	80.20	-8	80	-9.97%
2022/02/18	4	78.75	0	0.00	78.80	4	81	4.90%
2022/02/16	6	79.10	0	0.00	79.10	6	87	6.88%
2022/02/14	0	0.00	7	77.60	77.60	-7	88	-7.92%
2022/02/11	4	79.15	0	0.00	79.50	4	88	4.51%
2022/02/09	3	80.20	0	0.00	80.30	3	87	3.42%
2022/02/07	0	0.00	10	79.56	79.00	-10	91	-10.93%
2022/01/26	0	0.00	6	78.20	78.00	-6	90	-6.60%
2022/01/25	7	78.40	1	78.70	78.00	6	91	6.54%
2022/01/24	5	78.46	0	0.00	79.70	5	92	5.38%
2022/01/21	1	80.70	0	0.00	80.50	1	94	1.06%
2022/01/20	1	81.40	0	0.00	81.40	1	96	1.03%
2022/01/19	1	82.50	0	0.00	82.50	1	99	1.01%
2022/01/17	4	82.55	0	0.00	82.50	4	101	3.96%
2022/01/14	5	81.36	0.1	82.00	83.00	4.9	100	4.85%
2022/01/13	4	81.80	3	82.10	83.00	1	100	0.99%
2022/01/12	1	80.50	0	0.00	81.40	1	99	1.01%
2022/01/11	5	82.10	1	83.90	81.40	4	98	4.06%
2022/01/10	0	0.00	3	82.50	83.00	-3	97	-3.08%
2022/01/07	5	82.60	0	0.00	83.00	5	98	5.08%
2022/01/06	0	0.00	10	84.03	83.90	-10	97	-10.23%
2022/01/05	3	84.80	1	84.70	84.60	2	97	2.05%
2022/01/04	10	85.03	0	0.00	85.00	10	97	10.27%
2022/01/03	6	86.20	0	0.00	86.10	6	96	6.20%
2021/12/30	7	87.50	0	0.00	87.50	7	96	7.28%
2021/12/29	0	0.00	3	85.53	85.50	-3	94	-3.16%
2021/12/28	6	84.65	0	0.00	85.00	6	96	6.24%
2021/12/24	1	85.30	0	0.00	85.00	1	95	1.05%
2021/12/23	8	85.45	0	0.00	85.20	8	95	8.39%
2021/12/21	1	84.90	0	0.00	85.30	1	95	1.05%
2021/12/17	1	85.20	13	85.42	85.00	-12	96	-12.41%
2021/12/16	0	0.00	20	85.75	86.00	-20	95	-20.86%
2021/12/14	4	83.73	0	0.00	83.90	4	96	4.14%
2021/12/10	2	84.50	0	0.00	84.50	2	94	2.12%
2021/12/08	1	85.90	1	85.60	86.10	0	93	0.00%
2021/12/07	4	84.70	2	85.80	84.70	2	92	2.15%
2021/12/02	0	0.00	1	84.20	83.80	-1	92	-1.09%
2021/11/30	0	0.00	8	85.50	85.30	-8	91	-8.77%
2021/11/26	3	85.00	0	0.00	84.40	3	90	3.33%
2021/11/25	1	86.10	0	0.00	86.50	1	88	1.13%
2021/11/23	1	86.40	0	0.00	87.50	1	88	1.14%
2021/11/18	2	86.00	0	0.00	86.80	2	87	2.28%
2021/11/17	5	87.78	0	0.00	87.10	5	88	5.65%
2021/11/15	0	0.00	4	86.95	87.10	-4	92	-4.34%
2021/11/10	10	84.30	0	0.00	84.80	10	107	9.34%
2021/11/09	2	84.50	0	0.00	84.40	2	108	1.85%
2021/11/01	2	84.00	3	84.47	84.70	-1	112	-0.89%
2021/10/29	1	84.10	1	84.60	84.30	0	111	0.00%
2021/10/28	0	0.00	2	86.10	85.00	-2	111	-1.79%
2021/10/26	1	81.70	0	0.00	81.70	1	112	0.89%
2021/10/25	2	79.45	0	0.00	80.80	2	112	1.77%
2021/10/22	3	79.00	0	0.00	79.10	3	115	2.59%
2021/10/21	2	79.10	17	79.14	79.10	-15	120	-12.47%
2021/10/18	0	0.00	23	76.88	76.80	-23	122	-18.72%
2021/10/15	1	76.80	19	76.76	76.30	-18	124	-14.42%
2021/10/14	0	0.00	1	74.90	74.70	-1	124	-0.80%
2021/10/13	2	74.50	0	0.00	74.60	2	124	1.60%
2021/10/12	18	75.41	0	0.00	75.20	18	126	14.26%
2021/10/08	0	0.00	1	77.50	77.60	-1	126	-0.79%
2021/10/06	0	0.00	10	75.15	74.20	-10	132	-7.55%
2021/10/01	3	78.70	0	0.00	78.50	3	141	2.12%
2021/09/30	0	0.00	3	80.90	80.70	-3	143	-2.10%
2021/09/28	0	0.00	1	80.90	80.60	-1	145	-0.69%
2021/09/24	0	0.00	1	81.40	81.20	-1	147	-0.68%
2021/09/22	1	79.50	0	0.00	79.20	1	152	0.66%
2021/09/17	13	81.18	7	80.84	81.20	6	153	3.92%
2021/09/16	0	0.00	2	79.20	79.00	-2	153	-1.30%
2021/09/13	1	79.40	1	79.70	79.70	0	160	0.00%
2021/09/08	4	76.00	0	0.00	75.30	4	165	2.42%
2021/08/31	2	79.10	0	0.00	79.10	2	191	1.04%
2021/08/27	2	80.20	3	81.60	80.50	-1	200	-0.50%
2021/08/25	0	0.00	2	80.85	81.00	-2	209	-0.95%
2021/08/23	0	0.00	9	76.94	77.50	-9	216	-4.16%
2021/08/20	1	73.60	4	73.70	73.70	-3	216	-1.39%
2021/08/19	13	74.51	0	0.00	75.00	13	216	6.00%
2021/08/17	19	75.43	0	0.00	74.20	19	214	8.86%
2021/08/16	7	79.43	17	77.94	77.80	-10	209	-4.77%
2021/08/13	0	0.00	14	81.24	81.90	-14	209	-6.67%
2021/08/12	3	81.60	0	0.00	81.70	3	210	1.42%
2021/08/11	2	82.60	0	0.00	82.30	2	213	0.94%
2021/08/10	0	0.00	6	84.00	84.70	-6	220	-2.72%
2021/08/09	8	84.50	0	0.00	83.50	8	229	3.49%
2021/08/05	8	86.65	0	0.00	86.80	8	242	3.29%
2021/08/02	3	87.60	3	87.90	87.90	0	284	0.00%
2021/07/30	1	86.70	12	86.17	87.50	-11	289	-3.80%
2021/07/28	0	0.00	3	82.80	83.40	-3	317	-0.94%
2021/07/27	0	0.00	1	83.60	83.60	-1	343	-0.29%
2021/07/26	1	85.30	0	0.00	85.30	1	350	0.28%
2021/07/23	4	85.00	0	0.00	84.40	4	354	1.13%
2021/07/22	2	84.30	1	84.80	84.40	1	359	0.28%
2021/07/20	2	86.70	0	0.00	86.10	2	369	0.54%
2021/07/19	5	87.70	0	0.00	87.70	5	376	1.33%
2021/07/12	11	84.45	0	0.00	84.00	11	425	2.59%
2021/07/08	2	88.30	0	0.00	88.50	2	475	0.42%
2021/07/07	1	89.00	0	0.00	88.80	1	539	0.19%
2021/07/01	2	91.00	0	0.00	89.30	2	614	0.33%
2021/06/22	1	90.00	0	0.00	88.30	1	654	0.15%
2021/06/21	1	90.30	0	0.00	90.00	1	668	0.15%
2021/06/18	0	0.00	2	93.80	92.50	-2	670	-0.30%
2021/06/15	0	0.00	1	91.50	90.70	-1	684	-0.15%
2021/06/09	2	99.85	2	99.95	99.90	0	707	0.00%
2021/06/04	1	98.60	0	0.00	98.80	1	717	0.14%
2021/06/03	0	0.00	1	99.30	99.80	-1	717	-0.14%
2021/06/02	11	99.47	0	0.00	98.80	11	716	1.53%
2021/05/31	1	96.00	0	0.00	97.50	1	714	0.14%
2021/05/28	1	94.90	0	0.00	95.30	1	728	0.14%
2021/05/20	3	86.47	0	0.00	87.00	3	734	0.41%
2021/05/19	1	86.50	0	0.00	87.00	1	736	0.14%
2021/05/18	0	0.00	10	85.50	86.60	-10	738	-1.35%
2021/05/17	7	81.10	2	82.30	78.80	5	734	0.68%
2021/05/14	1	85.00	0	0.00	85.50	1	725	0.14%
2021/05/13	3	84.40	9	86.59	85.20	-6	720	-0.83%
2021/05/12	2	80.00	10	82.01	83.40	-8	714	-1.12%
2021/05/11	7	91.09	6	88.78	88.20	1	697	0.14%
2021/05/10	5	96.72	2	94.75	94.70	3	684	0.44%
2021/05/07	0	0.00	3	98.33	97.50	-3	681	-0.44%
2021/05/04	23	100.20	0	0.00	100.00	23	651	3.53%
2021/05/03	1	110.00	0	0.00	108.00	1	627	0.16%
2021/04/29	5	113.60	3	113.50	113.50	2	620	0.32%
2021/04/28	0	0.00	1	114.00	113.00	-1	624	-0.16%
2021/04/27	8	115.06	4	115.50	114.50	4	640	0.62%
2021/04/26	2	117.00	2	116.50	116.00	0	639	0.00%
2021/04/22	2	115.00	7	116.00	115.50	-5	655	-0.76%
2021/04/21	0	0.00	1	116.00	115.00	-1	651	-0.15%
2021/04/19	4	117.25	3	117.00	117.00	1	650	0.15%
2021/04/16	5	119.40	4	120.13	119.00	1	662	0.15%
2021/04/15	1	118.50	4.1	118.75	120.00	-3.1	654	-0.47%
2021/04/14	3.1	116.16	6	117.25	118.00	-2.9	643	-0.45%
2021/04/13	3	118.00	3.1	119.51	116.50	-0.1	628	-0.01%
2021/04/12	4.1	117.02	17	117.41	118.00	-12.9	577	-2.23%
2021/04/09	1	112.50	1	114.00	113.00	0	545	0.00%
2021/04/08	1	111.00	1	112.00	112.50	0	541	0.00%
2021/04/07	0	0.00	6	109.50	110.00	-6	536	-1.12%
2021/04/06	12	109.42	1	109.00	109.50	11	540	2.03%
2021/03/31	3	111.50	0	0.00	111.50	3	536	0.56%
2021/03/30	6	113.67	0	0.00	113.00	6	532	1.13%
2021/03/29	12	115.00	0	0.00	115.00	12	529	2.27%
2021/03/25	14	114.00	1	114.00	114.00	13	536	2.43%
2021/03/24	10	115.50	31	116.35	115.50	-21	538	-3.90%
2021/03/23	3	112.33	2	112.50	112.00	1	538	0.19%
2021/03/22	0	0.00	1	113.50	113.50	-1	539	-0.19%
2021/03/19	19	112.71	0	0.00	113.00	19	550	3.45%
2021/03/18	0	0.00	10	114.60	115.00	-10	551	-1.81%
2021/03/17	9	114.78	12	116.38	114.50	-3	579	-0.52%
2021/03/16	0	0.00	2	113.00	113.00	-2	585	-0.34%
2021/03/12	0	0.00	1	110.50	111.00	-1	620	-0.16%
2021/03/11	3	111.17	0	0.00	109.50	3	632	0.47%
2021/03/10	0	0.00	14	108.68	108.50	-14	651	-2.15%
2021/03/09	0	0.00	15	108.00	109.00	-15	702	-2.13%
2021/03/08	3	106.17	0	0.00	106.00	3	762	0.39%
2021/03/04	0	0.00	6	107.83	107.00	-6	766	-0.78%
2021/03/03	5	108.60	1	108.50	108.50	4	767	0.52%
2021/03/02	3	106.33	2	108.50	106.00	1	756	0.13%
2021/02/26	1	103.50	0	0.00	105.50	1	798	0.13%
2021/02/25	2	106.00	0	0.00	105.50	2	813	0.25%
2021/02/24	1	106.00	0	0.00	106.00	1	827	0.12%
2021/02/23	0	0.00	4	106.50	107.00	-4	846	-0.47%
2021/02/22	0	0.00	1	109.00	108.00	-1	857	-0.12%
2021/02/18	0	0.00	2	107.75	108.00	-2	897	-0.22%
2021/02/17	2	105.50	1	105.00	105.00	1	947	0.11%
2021/02/03	1	105.00	0	0.00	104.00	1	1,149	0.09%
2021/02/02	1	105.00	1	104.50	103.50	0	1,164	0.00%
2021/02/01	3	102.17	1	103.00	103.00	2	1,182	0.17%
2021/01/28	2	105.50	0	0.00	105.00	2	1,198	0.17%
2021/01/27	0	0.00	1	107.00	107.00	-1	1,200	-0.08%
2021/01/26	1	104.50	0	0.00	104.00	1	1,204	0.08%
2021/01/25	3	104.67	2	106.50	106.50	1	1,211	0.08%
2021/01/22	0	0.00	1	107.50	107.00	-1	1,211	-0.08%
2021/01/20	7	104.14	6	105.50	104.00	1	1,222	0.08%
2021/01/18	6	108.25	5	109.20	108.50	1	1,204	0.08%
2021/01/15	7	112.29	1	111.50	111.50	6	1,200	0.50%
2021/01/14	1	115.00	0	0.00	115.00	1	1,192	0.08%
2021/01/13	1	115.00	1	115.00	116.00	0	1,191	0.00%
2021/01/12	1	114.50	2	115.75	114.00	-1	1,199	-0.08%
2021/01/11	7	116.50	8	115.50	115.00	-1	1,215	-0.08%
2021/01/08	1	121.00	4	120.88	121.00	-3	1,203	-0.25%
2021/01/07	0	0.00	9	120.61	121.00	-9	1,199	-0.75%
2021/01/06	5	117.00	1	117.50	117.00	4	1,188	0.34%
2021/01/05	3	119.50	4	119.63	120.00	-1	1,180	-0.08%
2021/01/04	1	118.50	2	118.75	118.50	-1	1,175	-0.09%
2020/12/29	2	113.00	4	113.50	113.50	-2	1,184	-0.17%
2020/12/24	1	117.00	0	0.00	116.50	1	1,174	0.09%
2020/12/23	1	117.50	0	0.00	117.00	1	1,179	0.08%
2020/12/22	1	118.50	0	0.00	115.00	1	1,200	0.08%
2020/12/18	4	116.50	0	0.00	115.50	4	1,233	0.32%
2020/12/17	0	0.00	4	118.50	118.00	-4	1,241	-0.32%
2020/12/16	0	0.00	8	115.38	115.50	-8	1,237	-0.65%
2020/12/15	2	112.50	1	113.50	112.50	1	1,238	0.08%
2020/12/11	9	116.50	13	117.58	116.00	-4	1,234	-0.32%
2020/12/10	18	121.94	8	121.81	121.50	10	1,214	0.82%
2020/12/09	8	127.63	3	128.00	127.00	5	1,198	0.42%
2020/12/08	3	124.00	0	0.00	126.00	3	1,177	0.25%
2020/12/07	4	123.38	5	124.80	125.00	-1	1,204	-0.08%
2020/12/04	19	124.18	11	125.64	122.50	8	1,224	0.65%
2020/12/03	14	127.96	4.2	127.38	126.00	9.8	1,209	0.81%
2020/12/02	6	129.00	32	128.14	131.50	-26	1,174	-2.21%
2020/11/30	1.2	122.92	0	0.00	122.50	1.2	1,154	0.10%
2020/11/27	1	123.50	1	123.50	122.50	0	1,162	0.00%
2020/11/26	1	123.00	1	123.00	123.50	0	1,161	0.00%
2020/11/25	36	124.46	5	129.50	122.00	31	1,163	2.66%
2020/11/24	5	122.50	10	123.50	125.50	-5	1,128	-0.44%
2020/11/23	1	124.00	6	126.25	123.50	-5	1,119	-0.45%
2020/11/20	0	0.00	21.2	124.72	123.50	-21.2	1,109	-1.91%
2020/11/19	6	123.25	4	122.00	122.00	2	1,104	0.18%
2020/11/18	1	123.00	0	0.00	122.00	1	1,107	0.09%
2020/11/17	6	120.25	3	121.50	122.50	3	1,104	0.27%
2020/11/16	13	123.23	11	123.45	123.00	2	1,121	0.18%
2020/11/13	5	118.40	2	120.75	120.00	3	1,122	0.27%
2020/11/12	30	116.50	42	113.04	116.00	-12	1,024	-1.17%
2020/11/11	30	113.80	12	115.29	113.00	18	1,001	1.80%
2020/11/10	6	110.83	1	111.50	111.00	5	960	0.52%
2020/11/09	0	0.00	6	109.33	110.50	-6	966	-0.62%
2020/11/06	6	105.92	6	108.33	106.00	0	997	0.00%
2020/11/05	1	105.00	3	106.00	105.50	-2	994	-0.20%
2020/11/04	0	0.00	3	103.00	104.00	-3	1,011	-0.30%
2020/11/03	3	104.00	0	0.00	103.50	3	1,029	0.29%
2020/11/02	7	100.14	9	100.67	100.50	-2	1,055	-0.19%
2020/10/28	1	104.00	0	0.00	102.50	1	1,105	0.09%
2020/10/27	0	0.00	10	105.00	106.00	-10	1,103	-0.91%
2020/10/26	1	103.00	1	103.50	104.00	0	1,109	0.00%
2020/10/22	4	105.00	3	104.50	104.50	1	1,154	0.09%
2020/10/21	4	106.63	0	0.00	107.50	4	1,166	0.34%
2020/10/20	1	107.50	0	0.00	108.00	1	1,187	0.08%
2020/10/19	0	0.00	4	108.38	108.50	-4	1,201	-0.33%
2020/10/16	10	105.00	0	0.00	103.00	10	1,216	0.82%
2020/10/15	1	104.00	1	102.00	104.00	0	1,236	0.00%
2020/10/14	3	103.67	0	0.00	102.00	3	1,249	0.24%
2020/10/12	2	105.00	0	0.00	102.50	2	1,304	0.15%
2020/10/08	0	0.00	5	103.50	104.50	-5	1,389	-0.36%
2020/10/07	7	103.64	1	103.50	103.50	6	1,491	0.40%
2020/10/06	0	0.00	1	107.00	107.50	-1	1,594	-0.06%
2020/10/05	1	103.00	0	0.00	102.00	1	1,668	0.06%
2020/09/28	4	103.00	4	104.13	103.50	0	1,876	0.00%
2020/09/25	6	103.92	6	101.50	101.50	0	1,896	0.00%
2020/09/24	4	110.88	2	107.50	107.50	2	1,901	0.11%
2020/09/23	1.4	113.98	3	115.50	116.00	-1.6	1,942	-0.08%
2020/09/22	0	0.00	1	107.50	112.50	-1	1,947	-0.05%
2020/09/21	2	112.25	1	112.00	109.00	1	1,947	0.05%
2020/09/17	1	115.00	5	115.80	115.00	-4	1,975	-0.20%
2020/09/16	2	114.50	8	114.81	114.50	-6	1,984	-0.30%
2020/09/15	3	115.33	2	116.50	114.50	1	1,985	0.05%
2020/09/11	1	114.50	1	113.00	113.00	0	1,995	0.00%
2020/09/10	12	114.38	3	114.83	115.00	9	2,001	0.45%
2020/09/09	6	112.42	2	111.25	110.00	4	1,970	0.20%
2020/09/07	0	0.00	1	109.50	107.00	-1	1,971	-0.05%
2020/09/04	0	0.00	0	116.00	113.00	0	2,001	0.00%
2020/09/03	2	113.75	0	0.00	113.00	2	2,011	0.10%
2020/09/02	0	0.00	1	115.00	119.00	-1	2,004	-0.05%
2020/09/01	0	0.00	1	113.50	114.50	-1	2,007	-0.05%
2020/08/28	1	113.00	0	0.00	114.50	1	2,053	0.05%
2020/08/27	1	116.50	4	115.13	114.00	-3	2,061	-0.15%
2020/08/26	3	115.33	4	114.88	116.00	-1	2,088	-0.05%
2020/08/25	7	116.14	4	112.50	116.50	3	2,103	0.14%
2020/08/24	4	113.50	0	0.00	113.00	4	2,110	0.19%
2020/08/21	0	0.00	14	112.36	113.00	-14	2,189	-0.64%
2020/08/20	15	106.33	13	110.12	108.00	2	2,212	0.09%
2020/08/19	11	118.36	9	117.00	115.00	2	2,216	0.09%
2020/08/18	0	0.00	9	121.83	121.50	-9	2,215	-0.41%
2020/08/17	8	124.81	0	0.00	124.50	8	2,231	0.36%
2020/08/14	5	121.00	0	0.00	124.00	5	2,277	0.22%
2020/08/13	1	125.50	1	126.00	123.50	0	2,274	0.00%
2020/08/12	15	127.90	2	127.50	125.50	13	2,288	0.57%
2020/08/07	20	130.28	0	0.00	129.50	20	2,467	0.81%
2020/08/06	15	133.10	0	0.00	134.00	15	2,483	0.60%
2020/08/04	0	0.00	1	135.50	134.00	-1	2,503	-0.04%
2020/08/03	0	0.00	5	132.50	131.50	-5	2,498	-0.20%
2020/07/31	6	130.00	0	0.00	130.00	6	2,520	0.24%
2020/07/29	2	130.00	0	0.00	129.50	2	2,612	0.08%
2020/07/28	46	129.65	9	129.78	128.00	37	2,641	1.40%
2020/07/27	37	134.88	5	137.00	134.50	32	2,667	1.20%
2020/07/24	19	136.61	12	137.00	136.00	7	2,735	0.26%
2020/07/23	14	139.14	0	0.00	139.50	14	2,793	0.50%
2020/07/22	6	140.75	25	143.12	141.50	-19	2,786	-0.68%
2020/07/20	16	134.22	16	139.03	139.00	0	2,814	0.00%
2020/07/17	21	137.74	1	138.00	138.00	20	2,837	0.70%
2020/07/16	25	140.42	25	143.26	144.50	0	2,833	0.00%
2020/07/15	46	142.02	3	150.00	141.00	43	2,819	1.52%
2020/07/14	74	144.41	6	147.67	143.50	68	2,777	2.45%
2020/07/13	13	141.19	227	147.39	150.00	-214	2,712	-7.89%	大賣/鉅額交易
2020/07/10	58	139.66	34	143.63	136.50	24	2,645	0.91%
2020/07/09	33	139.62	42	141.88	139.50	-9	2,594	-0.35%
2020/07/08	26	136.37	5	139.00	137.00	21	2,517	0.83%
2020/07/07	39	133.85	78	137.42	139.50	-39	2,486	-1.57%
2020/07/06	6	130.17	7	132.50	133.00	-1	2,415	-0.04%
2020/07/03	22	129.91	16	133.72	130.50	6	2,409	0.25%
2020/07/02	60	129.42	47	130.79	130.50	13	2,406	0.54%
2020/07/01	2	125.50	30	125.30	126.00	-28	2,356	-1.19%
2020/06/30	5	121.00	1	121.00	121.00	4	2,352	0.17%
2020/06/29	1	123.00	0	0.00	122.50	1	2,364	0.04%
2020/06/24	0	0.00	5	125.00	123.50	-5	2,377	-0.21%
2020/06/23	2	122.50	0	0.00	123.00	2	2,384	0.08%
2020/06/22	0	0.00	3	122.83	123.00	-3	2,403	-0.12%
2020/06/19	7	121.29	0	0.00	121.00	7	2,456	0.28%
2020/06/18	12	125.00	0	0.00	124.50	12	2,469	0.49%
2020/06/17	2	120.50	0	0.00	123.50	2	2,477	0.08%
2020/06/12	1	119.50	11	121.36	121.50	-10	2,599	-0.38%
2020/06/11	51	123.65	0	0.00	122.50	51	2,610	1.95%
2020/06/10	11	128.91	2	129.50	129.50	9	2,615	0.34%
2020/06/09	0	0.00	3.3	128.86	128.00	-3.3	2,691	-0.12%
2020/06/08	17	131.06	0.1	130.00	130.50	16.9	2,756	0.61%
2020/06/05	15	134.70	3	137.00	133.00	12	2,927	0.41%
2020/06/04	0	0.00	28	135.57	135.00	-28	2,988	-0.94%
2020/06/03	1	129.00	0	0.00	130.00	1	3,024	0.03%
2020/06/02	40	130.63	10	136.00	130.00	30	3,097	0.97%
2020/06/01	2	133.00	2	133.50	134.00	0	3,103	0.00%
2020/05/29	1	130.50	2	131.50	132.00	-1	3,091	-0.03%
2020/05/28	61.2	129.50	87	131.83	129.50	-25.8	3,083	-0.84%
2020/05/27	40	127.46	28	130.32	127.00	12	3,008	0.40%
2020/05/26	3	127.83	0	0.00	126.50	3	3,001	0.10%
2020/05/25	3.2	127.03	68	126.67	128.00	-64.8	2,975	-2.18%
2020/05/22	2	121.00	4	121.75	121.50	-2	2,936	-0.07%
2020/05/21	14	124.39	26	122.90	123.00	-12	2,938	-0.41%
2020/05/20	4	119.00	1	121.00	118.50	3	2,900	0.10%
2020/05/19	1	120.50	7	117.64	119.50	-6	2,931	-0.20%
2020/05/18	52	120.77	9	123.44	118.00	43	2,980	1.44%
2020/05/15	45	118.68	74	121.84	124.00	-29	2,908	-1.00%
2020/05/14	0	0.00	5.3	119.63	120.00	-5.3	2,833	-0.19%
2020/05/13	7	120.71	5	122.20	120.50	2	2,862	0.07%
2020/05/12	24.2	119.25	13	121.54	119.00	11.2	2,903	0.38%
2020/05/11	1	119.00	5	118.00	119.00	-4	2,916	-0.14%
2020/05/08	8	117.75	1	120.00	118.50	7	2,971	0.24%
2020/05/07	1	120.00	18	120.19	120.00	-17	2,977	-0.57%
2020/05/06	8	117.75	9	119.28	117.00	-1	3,015	-0.03%
2020/05/05	3	113.00	16	112.69	113.50	-13	3,012	-0.43%
2020/05/04	12	111.88	30	112.30	112.00	-18	3,024	-0.60%
2020/04/30	3	112.33	1	113.50	112.50	2	3,008	0.07%
2020/04/29	19	108.68	34	109.74	110.00	-15	2,984	-0.50%
2020/04/28	17.2	106.23	5.3	105.24	105.00	11.9	3,000	0.40%
2020/04/27	2	101.25	0	0.00	101.50	2	2,934	0.07%
2020/04/24	3	100.50	0	0.00	100.00	3	2,981	0.10%
2020/04/23	8	101.94	18	103.50	100.50	-10	2,995	-0.33%
2020/04/22	3	97.27	6	100.23	101.50	-3	2,982	-0.10%
2020/04/21	3	97.33	4	97.88	96.60	-1	3,122	-0.03%
2020/04/20	2	99.85	0	0.00	99.50	2	3,194	0.06%
2020/04/17	3	100.83	4	101.28	99.50	-1	3,267	-0.03%
2020/04/16	5	99.68	7	99.83	99.50	-2	3,245	-0.06%
2020/04/15	9	101.32	8	100.68	102.50	1	3,231	0.03%
2020/04/14	4	97.98	10	97.05	98.00	-6	3,209	-0.19%
2020/04/13	6	93.72	7	94.20	93.50	-1	3,218	-0.03%
2020/04/10	8	93.51	5	92.60	93.40	3	3,220	0.09%
2020/04/09	6	92.17	11	93.32	92.50	-5	3,223	-0.16%
2020/04/08	1	93.40	14	92.77	93.50	-13	3,229	-0.40%
2020/04/07	5	90.94	2	89.85	90.50	3	3,232	0.09%
2020/04/06	1	86.90	3	85.80	88.50	-2	3,226	-0.06%
2020/04/01	5	86.00	1	84.70	86.00	4	3,217	0.12%
2020/03/31	7	85.21	3	85.57	85.00	4	3,210	0.12%
2020/03/30	1	84.60	1	83.70	84.50	0	3,195	0.00%
2020/03/27	1	82.00	6.1	83.31	81.80	-5.1	3,180	-0.16%
2020/03/26	6	82.60	8	82.73	83.30	-2	3,148	-0.06%
2020/03/25	5	82.76	9	82.28	81.60	-4	3,114	-0.13%
2020/03/24	7	76.70	5	77.06	78.50	2	3,056	0.07%
2020/03/23	4	70.18	3	69.80	71.50	1	3,028	0.03%
2020/03/20	9	75.63	3	76.27	74.50	6	3,012	0.20%
2020/03/19	4	73.60	7	73.21	72.10	-3	2,944	-0.10%
2020/03/18	7.1	86.47	8	80.09	80.10	-0.9	2,914	-0.03%
2020/03/17	1.2	87.82	0	0.00	87.00	1.2	2,890	0.04%
2020/03/16	18	99.64	12	100.53	92.70	6	2,916	0.21%
2020/03/13	60	99.08	9	98.92	103.00	51	2,880	1.77%
2020/03/12	33	108.02	21	107.74	108.00	12	2,804	0.43%
2020/03/11	65.2	116.65	42	122.02	113.50	23.2	2,714	0.85%
2020/03/10	20.4	116.02	44	115.08	117.00	-23.6	2,537	-0.93%
2020/03/09	38.2	111.69	38	114.84	110.50	0.2	2,465	0.01%
2020/03/06	19	114.39	11	116.05	113.00	8	2,410	0.33%
2020/03/05	5	111.10	30	112.57	114.00	-25	2,335	-1.07%
2020/03/04	6	106.00	0	0.00	106.50	6	2,353	0.25%
2020/03/03	10	109.30	1	111.50	108.50	9	2,377	0.38%
2020/03/02	2	107.75	4	105.00	107.00	-2	2,444	-0.08%
2020/02/27	0	0.00	3	106.00	106.00	-3	2,439	-0.12%
2020/02/26	0	0.00	12	111.63	111.50	-12	2,412	-0.50%
2020/02/25	9	111.06	3	110.50	111.00	6	2,400	0.25%
2020/02/24	10	109.00	3	110.33	111.50	7	2,394	0.29%
2020/02/21	11	114.55	13	115.00	114.00	-2	2,371	-0.08%
2020/02/20	10	116.35	24	115.67	115.00	-14	2,361	-0.59%
2020/02/19	8	119.00	5	119.40	118.00	3	2,326	0.13%
2020/02/18	2	117.00	1	117.00	117.50	1	2,266	0.04%
2020/02/17	14	116.25	11	118.05	116.00	3	2,303	0.13%
2020/02/14	8	116.75	10	117.35	117.50	-2	2,275	-0.09%
2020/02/13	26	114.87	15	117.73	114.00	11	2,266	0.49%
2020/02/12	4	113.00	1	113.00	113.00	3	2,307	0.13%
2020/02/11	4	109.75	29	112.34	113.50	-25	2,367	-1.06%
2020/02/10	11	105.68	4	105.63	106.50	7	2,301	0.30%
2020/02/07	11	107.95	0	0.00	107.50	11	2,357	0.47%
2020/02/06	0	0.00	16	109.50	112.00	-16	2,302	-0.69%
2020/02/05	5	100.50	1	101.00	102.00	4	2,250	0.18%
2020/02/03	7	103.00	18	99.93	102.50	-11	2,215	-0.50%
2020/01/31	23	103.39	11	105.73	105.00	12	2,191	0.55%
2020/01/30	33	114.00	0	0.00	114.00	33	2,118	1.56%
2020/01/20	22	127.61	12.6	130.20	126.50	9.4	2,129	0.44%
2020/01/17	0	0.00	2	125.75	127.00	-2	2,095	-0.10%
2020/01/16	12	124.13	12	125.71	126.00	0	2,084	0.00%
2020/01/15	9.1	124.25	10	123.70	123.00	-0.9	2,076	-0.04%
2020/01/14	5	114.00	106	116.63	118.00	-101	1,955	-5.16%	大賣/鉅額交易
2020/01/13	30	107.92	49	108.94	107.50	-19	1,872	-1.01%
2020/01/10	1	105.50	11	105.23	104.50	-10	1,854	-0.54%
2020/01/09	9	105.44	11	106.86	106.00	-2	1,849	-0.11%
2020/01/08	6	103.00	0	0.00	103.00	6	1,850	0.32%
2020/01/07	5	103.50	11	106.18	106.00	-6	1,887	-0.32%
2020/01/03	11	103.27	2	103.00	103.00	9	1,868	0.48%
2020/01/02	7	104.07	12	105.33	104.50	-5	1,858	-0.27%
2019/12/31	5	103.50	3	104.50	101.50	2	1,856	0.11%
2019/12/30	1	104.00	0	0.00	104.00	1	1,890	0.05%
2019/12/27	0	0.00	1	101.50	101.50	-1	1,870	-0.05%
2019/12/26	0	0.00	1	101.50	103.00	-1	1,866	-0.05%
2019/12/24	3	100.00	3	99.80	99.70	0	1,859	0.00%
2019/12/23	1	100.50	0	0.00	100.00	1	1,850	0.05%
2019/12/20	0	0.00	1	102.00	101.50	-1	1,847	-0.05%
2019/12/17	0	0.00	1	102.50	102.50	-1	1,839	-0.05%
2019/12/16	1	102.00	0	0.00	101.50	1	1,839	0.05%
2019/12/13	0	0.00	1	102.50	101.50	-1	1,835	-0.05%
2019/12/12	1	104.00	0	0.00	103.00	1	1,824	0.05%
2019/12/11	27	105.07	27	106.11	103.50	0	1,813	0.00%
2019/12/10	1	104.50	2	104.25	104.50	-1	1,750	-0.06%
2019/12/09	3	104.00	7	103.36	103.00	-4	1,752	-0.23%
2019/12/06	1	102.00	1	102.00	102.50	0	1,756	0.00%
2019/12/05	17	101.76	7	101.29	101.00	10	1,790	0.56%
2019/12/04	21	102.40	1	102.50	102.00	20	1,788	1.12%
2019/12/03	1	103.00	20	104.13	104.00	-19	1,785	-1.06%
2019/12/02	0	0.00	5	101.80	101.50	-5	1,770	-0.28%
2019/11/29	24	102.13	3	101.00	100.50	21	1,759	1.19%
2019/11/28	0	0.00	11	106.50	107.00	-11	1,704	-0.65%
2019/11/27	16	105.06	16	106.06	105.00	0	1,679	0.00%
2019/11/22	6	99.90	6	99.10	99.10	0	1,634	0.00%
2019/11/21	2	99.10	1	99.30	100.50	1	1,629	0.06%
2019/11/20	6	99.48	8	99.94	100.00	-2	1,628	-0.12%
2019/11/19	3	100.00	4	101.00	101.00	-1	1,631	-0.06%
2019/11/15	3	99.47	0	0.00	100.00	3	1,684	0.18%
2019/11/14	97	100.49	0.2	100.00	99.50	96.8	1,682	5.76%
2019/11/13	11	105.59	0	0.00	105.00	11	1,616	0.68%
2019/11/12	10	106.00	5	109.50	108.50	5	1,593	0.31%
2019/11/11	31	109.39	7	108.93	108.00	24	1,552	1.55%
2019/11/08	7	111.07	134	108.96	112.00	-127	1,433	-8.86%	大賣/鉅額交易
2019/11/06	17	105.06	18	106.36	103.00	-1	1,302	-0.08%
2019/11/05	2	103.50	0	0.00	104.00	2	1,206	0.17%
2019/11/04	2	104.25	8	104.44	104.50	-6	1,193	-0.50%
2019/11/01	1	102.50	1	103.50	103.50	0	1,161	0.00%
2019/10/31	7	100.44	3.4	100.74	100.50	3.6	1,149	0.32%
2019/10/29	5	99.00	9	99.48	99.20	-4	1,124	-0.36%
2019/10/28	10	100.00	19	100.45	100.00	-9	1,097	-0.82%
2019/10/25	3	102.50	1	105.50	101.50	2	1,073	0.19%
2019/10/23	2	106.25	1	106.00	105.00	1	1,034	0.10%
2019/10/22	19	101.37	38	101.92	105.00	-19	984	-1.93%
2019/10/21	1	99.60	0	0.00	100.50	1	925	0.11%
2019/10/18	52	102.20	8	101.94	101.00	44	905	4.86%
2019/10/17	5	100.80	0	0.00	101.00	5	836	0.60%
2019/10/16	5	103.50	4	102.00	100.00	1	813	0.12%
2019/10/15	12	100.25	2	101.50	101.50	10	783	1.28%
2019/10/14	11	96.07	0	0.00	95.40	11	718	1.53%
2019/10/04	10	92.50	5	90.00	93.80	5	667	0.75%
2019/09/27	7	86.86	6	84.20	84.20	1	603	0.17%
2019/09/20	0	0.00	2	88.40	87.60	-2	615	-0.32%
2019/09/19	0.6	87.40	0	0.00	87.60	0.6	613	0.10%
2019/09/10	6	87.05	7	85.77	85.50	-1	571	-0.17%
2019/09/09	0	0.00	1.3	92.26	91.50	-1.3	540	-0.24%
2019/09/05	0	0.00	0.2	91.40	91.30	-0.2	500	-0.04%
2019/09/03	0.1	91.00	0	0.00	91.00	0.1	503	0.02%
2019/08/30	3	92.00	8	92.95	93.10	-5	524	-0.95%
2019/08/29	0	0.00	5	94.26	92.00	-5	518	-0.97%
2019/08/28	7.1	93.83	2	95.00	92.80	5.1	503	1.01%
2019/08/22	0	92.00	1	92.00	92.40	-1	444	-0.22%
2019/08/21	7	92.47	6	92.80	91.60	1	431	0.23%
2019/08/20	1	90.00	0	0.00	90.40	1	392	0.25%
2019/08/15	0	0.00	4	81.45	80.90	-4	361	-1.11%
2019/08/14	2	84.85	0	0.00	84.10	2	378	0.53%
2019/08/12	1	85.10	0	0.00	85.10	1	396	0.25%
2019/08/07	1	83.20	0	0.00	82.70	1	397	0.25%
2019/07/31	2	85.00	0	0.00	84.80	2	414	0.48%
2019/07/30	0	0.00	4	85.10	85.00	-4	414	-0.97%
2019/07/25	2	88.00	0	0.00	89.50	2	423	0.47%
2019/07/18	3	90.40	3	89.20	89.20	0	447	0.00%
2019/07/17	2	91.00	0	0.00	90.70	2	468	0.43%
2019/07/12	4	91.13	0	0.00	91.20	4	488	0.82%
2019/07/11	1	95.90	0	0.00	95.70	1	502	0.20%
2019/07/09	0	0.00	1	93.50	93.80	-1	509	-0.20%
2019/07/02	1	98.00	0	0.00	98.00	1	619	0.16%
2019/06/27	1	92.80	0	0.00	92.60	1	636	0.16%
2019/06/26	0	0.00	0.1	92.00	92.00	-0.1	641	-0.01%
2019/06/25	0	0.00	1.1	92.44	91.40	-1.1	645	-0.17%
2019/06/17	1	91.50	0	0.00	91.60	1	752	0.13%
2019/06/14	0	0.00	1	91.00	91.10	-1	788	-0.13%
2019/06/11	1	91.00	0	0.00	90.90	1	915	0.11%
2019/06/06	5	89.60	4	89.70	89.10	1	998	0.10%
2019/06/05	2	86.40	0	0.00	86.60	2	978	0.20%
2019/05/27	1	81.50	1	82.60	82.90	0	1,051	0.00%
2019/05/21	3	79.00	3	83.90	84.60	0	1,143	0.00%
2019/05/16	5	90.42	9	89.13	88.10	-4	1,128	-0.35%
2019/05/15	9	91.04	5	92.04	91.60	4	1,135	0.35%
2019/05/13	5	90.00	5	89.80	89.00	0	1,169	0.00%
2019/05/09	1	93.00	0	0.00	91.70	1	1,234	0.08%
2019/05/07	0	0.00	1	94.30	94.20	-1	1,288	-0.08%
2019/05/06	0	0.00	2	95.20	95.00	-2	1,289	-0.16%
2019/05/03	2	97.90	0	0.00	97.90	2	1,287	0.16%
2019/04/29	2	94.75	5	93.74	93.20	-3	1,272	-0.24%
2019/04/26	2	95.00	2	96.80	96.70	0	1,260	0.00%
2019/04/24	0	0.00	1	97.00	96.60	-1	1,253	-0.08%
2019/04/23	7	98.83	7	96.80	96.60	0	1,255	0.00%
2019/04/22	1	101.50	2	102.50	102.00	-1	1,245	-0.08%
2019/04/19	0	0.00	2	99.80	99.60	-2	1,267	-0.16%
2019/04/18	47	99.46	0	0.00	98.70	47	1,297	3.62%
2019/04/17	36	101.75	0	0.00	100.50	36	1,297	2.77%
2019/04/15	10	103.00	0	0.00	103.50	10	1,307	0.76%
2019/04/12	10	103.50	0	0.00	104.00	10	1,311	0.76%
2019/04/11	1	104.50	43	105.00	104.50	-42	1,316	-3.19%
2019/04/10	0	0.00	3	110.00	107.50	-3	1,322	-0.23%
2019/04/09	0	0.00	23	108.83	107.00	-23	1,310	-1.75%
2019/04/08	3	104.67	4	106.63	106.50	-1	1,295	-0.08%
2019/04/03	3	103.83	2	105.00	102.50	1	1,289	0.08%
2019/04/02	3	99.60	0	0.00	102.00	3	1,301	0.23%
2019/03/29	2	99.50	0	0.00	99.30	2	1,359	0.15%
2019/03/27	2	101.00	0	0.00	100.00	2	1,398	0.14%
2019/03/26	9	99.97	0	0.00	100.00	9	1,464	0.61%
2019/03/25	28	98.86	0	0.00	99.00	28	1,509	1.86%
2019/03/22	6	102.92	4	102.50	102.00	2	1,508	0.13%
2019/03/21	2	104.25	29	105.02	105.50	-27	1,536	-1.76%
2019/03/19	0	0.00	3	103.50	103.50	-3	1,593	-0.19%
2019/03/18	3	102.00	26	100.96	102.00	-23	1,576	-1.46%
2019/03/15	9	96.16	33	97.57	97.10	-24	1,535	-1.56%
2019/03/14	4	93.90	3	93.30	93.90	1	1,483	0.07%
2019/03/13	5	96.42	7	94.70	93.50	-2	1,481	-0.14%
2019/03/12	10	94.80	15	94.43	94.00	-5	1,449	-0.34%
2019/03/11	2	91.60	0	0.00	92.30	2	1,390	0.14%
2019/03/07	3	92.40	2	90.50	91.60	1	1,399	0.07%
2019/03/05	0	0.00	1	91.40	91.70	-1	1,393	-0.07%
2019/03/04	3	90.00	4	90.48	90.60	-1	1,388	-0.07%
2019/02/26	4	90.20	4	89.90	89.90	0	1,366	0.00%
2019/02/25	1	91.30	1	91.50	91.60	0	1,357	0.00%
2019/02/22	1	94.50	0	0.00	92.10	1	1,351	0.07%
2019/02/20	6	92.47	6	94.12	92.60	0	1,325	0.00%
2019/02/18	5	90.32	1	90.40	89.90	4	1,259	0.32%
2019/02/15	4	89.50	2	89.10	90.50	2	1,241	0.16%
2019/02/14	5	90.72	0	0.00	90.30	5	1,228	0.41%
2019/02/13	1	94.00	6	93.18	90.60	-5	1,229	-0.41%
2019/02/11	5	88.40	2	91.50	91.60	3	1,180	0.25%
2019/01/30	1	85.20	3	84.83	85.00	-2	1,112	-0.18%
2019/01/29	2	83.80	0	0.00	84.60	2	1,106	0.18%
2019/01/28	0	0.00	7	85.24	85.00	-7	1,078	-0.65%
2019/01/22	0	0.00	2	81.40	81.40	-2	1,040	-0.19%
2019/01/14	2	81.90	2	80.00	80.00	0	1,012	0.00%
2019/01/11	9	83.47	7	82.10	82.10	2	999	0.20%
2019/01/10	1	86.20	4	85.75	85.10	-3	969	-0.31%
2019/01/09	3	84.13	2	83.30	83.30	1	935	0.11%
2019/01/07	1	80.50	3	83.37	83.40	-2	903	-0.22%
2019/01/04	3	78.20	3	80.30	79.80	0	889	0.00%
2019/01/03	3	82.27	2	82.10	80.80	1	883	0.11%
2019/01/02	5	86.10	0	0.00	83.00	5	875	0.57%
2018/12/28	3	80.23	1	81.20	82.80	2	845	0.24%
2018/12/27	7	84.07	5	83.00	81.10	2	837	0.24%
2018/12/26	19	83.19	4.2	83.79	82.70	14.9	811	1.83%
2018/12/25	7	84.66	23	86.53	84.00	-16	784	-2.04%
2018/12/24	23	86.94	8	87.15	88.90	15	745	2.01%
2018/12/22	3	83.37	0	0.00	82.00	3	685	0.44%
2018/12/21	1	81.50	4	81.75	82.00	-3	669	-0.45%
2018/12/20	19	80.96	14	82.36	79.50	5	650	0.77%
2018/12/19	27.2	83.23	12	83.57	82.00	15.2	619	2.44%
2018/12/18	0	0.00	3	83.37	82.60	-3	541	-0.55%
2018/12/17	0	0.00	1	79.70	80.80	-1	488	-0.20%
2018/12/14	6	82.70	14	83.36	81.20	-8	473	-1.69%
2018/12/13	5	79.60	0	0.00	80.90	5	424	1.18%
2018/12/12	1	76.30	33	79.00	79.00	-32	361	-8.85%
2018/12/11	7	73.20	7	73.37	71.90	0	308	0.00%
2018/12/10	2	70.80	2	72.35	73.50	0	288	0.00%
2018/12/06	2	69.10	0	0.00	66.50	2	258	0.78%
2018/12/03	1	71.50	0	0.00	71.30	1	253	0.39%
2018/11/30	6	71.75	0	0.00	70.50	6	243	2.46%
2018/11/28	1	72.60	5	73.24	73.90	-4	222	-1.80%
2018/11/27	0	0.00	1	71.20	71.50	-1	215	-0.46%
2018/11/26	0	0.00	1	69.60	69.00	-1	210	-0.47%
2018/11/22	1	69.40	4	69.50	69.20	-3	203	-1.47%
2018/11/21	1	68.20	1	67.30	67.80	0	194	0.00%
2018/11/20	2	66.15	1	66.00	67.30	1	186	0.54%
2018/11/19	0	0.00	4	63.15	64.20	-4	176	-2.27%
2018/11/06	2	59.90	2	57.10	57.10	0	187	0.00%
2018/11/02	2	61.35	0	0.00	61.60	2	198	1.01%
2018/10/31	2	60.25	0	0.00	60.80	2	196	1.02%
2018/10/18	0	0.00	1	56.70	57.00	-1	191	-0.52%
2018/10/17	0	0.00	1	55.60	55.50	-1	191	-0.52%
2018/10/16	3	57.33	2	58.00	57.50	1	193	0.52%
2018/10/15	1	54.80	0	0.00	56.00	1	195	0.51%
2018/10/12	0	0.00	1	49.00	51.40	-1	198	-0.50%
2018/10/11	5	50.90	3	50.93	50.90	2	201	0.99%
2018/10/09	2	57.75	2	57.00	56.50	0	194	0.00%
2018/10/08	1	59.30	0	0.00	59.50	1	192	0.52%
2018/10/05	0	0.00	1	59.20	59.70	-1	194	-0.51%
2018/09/21	1	67.20	1	66.60	67.10	0	211	0.00%
2018/09/19	1	66.80	0	0.00	67.30	1	221	0.45%
2018/09/17	0	0.00	1	62.70	63.00	-1	224	-0.44%
2018/09/14	1	62.30	2	62.10	63.40	-1	225	-0.44%
2018/09/10	2	59.00	2	59.00	59.00	0	236	0.00%
2018/08/29	0	0.00	2	69.40	69.30	-2	307	-0.65%
2018/08/23	1	69.00	0	0.00	70.30	1	326	0.31%
2018/08/17	1	67.80	0	0.00	66.80	1	323	0.31%
2018/08/15	7	69.21	0	0.00	69.10	7	315	2.22%
2018/08/13	4	73.63	5	71.80	70.00	-1	320	-0.31%
2018/08/10	22	80.38	4	77.30	76.90	18	308	5.84%
2018/08/08	8	82.70	0	0.00	82.30	8	301	2.65%
2018/07/26	1	82.80	0	0.00	82.70	1	343	0.29%
2018/07/20	0	0.00	1	88.20	85.90	-1	391	-0.26%
2018/07/19	1	86.20	0	0.00	87.70	1	391	0.26%
2018/07/18	2	87.10	0	0.00	86.50	2	391	0.51%
2018/07/12	1	82.00	0	0.00	82.40	1	385	0.26%
2018/07/10	0	0.00	1	83.10	83.00	-1	385	-0.26%
2018/06/20	3	88.33	0	0.00	89.10	3	364	0.82%
2018/06/19	3	91.00	0	0.00	90.80	3	359	0.84%
2018/06/14	1	93.40	0	0.00	93.00	1	353	0.28%
2018/06/13	3	96.60	0	0.00	95.60	3	348	0.86%
2018/06/12	0	0.00	3	97.37	98.30	-3	341	-0.88%
2018/06/01	0	0.00	1	85.30	90.20	-1	294	-0.34%
2018/05/29	0	0.00	1	89.00	88.10	-1	286	-0.35%
2018/05/25	2	86.60	0	0.00	87.00	2	286	0.70%
2018/05/24	0	0.00	1	86.80	87.00	-1	288	-0.35%
2018/05/23	0	0.00	1	86.80	86.90	-1	292	-0.34%
2018/05/22	5	87.58	1	87.30	87.60	4	296	1.35%
2018/05/21	2	85.55	0	0.00	86.10	2	295	0.68%
2018/05/04	0	0.00	1	85.10	84.30	-1	389	-0.26%
2018/05/02	1	77.90	0	0.00	78.30	1	421	0.24%
2018/04/24	7	85.71	7	83.10	83.10	0	405	0.00%
2018/04/17	5	89.10	5	89.90	89.40	0	451	0.00%
2018/04/12	2	91.50	0	0.00	90.30	2	511	0.39%
2018/04/11	1	93.30	1	91.80	91.40	0	557	0.00%
2018/04/03	4	93.10	1	93.30	93.20	3	613	0.49%
2018/03/31	6	94.13	0	0.00	95.10	6	623	0.96%
2018/03/30	0	0.00	8	94.56	94.50	-8	636	-1.26%
2018/03/23	2	90.60	2	90.10	90.10	0	667	0.00%
2018/03/19	2	95.70	0	0.00	95.60	2	720	0.28%
2018/03/16	4	95.28	0	0.00	95.60	4	722	0.55%
2018/03/15	0	0.00	3	97.10	97.00	-3	725	-0.41%
2018/03/14	0	0.00	2	96.20	96.20	-2	731	-0.27%
2018/03/12	0	0.00	0	92.40	91.80	0	757	0.00%
2018/03/01	0	0.00	0	95.60	95.00	0	817	0.00%
2018/02/22	0	0.00	2	95.40	95.50	-2	838	-0.24%
2018/02/12	0	0.00	1	87.20	88.50	-1	853	-0.12%
2018/02/09	2	86.75	1	85.60	88.00	1	881	0.11%
2018/02/07	1	90.10	3	91.50	90.70	-2	895	-0.22%
2018/02/06	3	87.30	10	89.00	87.10	-7	904	-0.77%
2018/02/05	1	95.70	2	93.85	94.30	-1	899	-0.11%
2018/02/02	3	93.80	3	94.50	93.80	0	912	0.00%
2018/02/01	0	0.00	5	97.20	97.00	-5	902	-0.55%
2018/01/31	3	100.00	3	99.90	99.90	0	959	0.00%
2018/01/26	0	0.00	3	102.33	102.50	-3	976	-0.31%
2018/01/25	12	105.29	11	101.00	101.00	1	972	0.10%
2018/01/24	1	106.00	0	0.00	107.00	1	954	0.10%
2018/01/23	3	109.50	0	0.00	107.50	3	958	0.31%
2018/01/16	3	110.83	0	0.00	109.50	3	1,077	0.28%
2018/01/15	16	113.22	2	113.50	112.50	14	1,096	1.28%
2018/01/12	4	113.00	0	0.00	114.00	4	1,128	0.35%
2018/01/11	1	112.00	4	113.63	112.00	-3	1,135	-0.26%
2018/01/10	14	113.36	9	113.39	113.00	5	1,160	0.43%
2018/01/09	15	117.33	1	117.50	115.00	14	1,162	1.20%
2018/01/08	11	126.41	20	122.50	121.50	-9	1,145	-0.79%
2018/01/05	5	127.00	14	128.54	125.00	-9	1,143	-0.79%
2018/01/03	20	117.25	0	0.00	115.50	20	1,070	1.87%