華固 (2548)-臺銀證券券商分點個股進出

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

華固

(2548)

可現股當沖

股價
160.0
漲跌
▼1.0
漲幅
-0.62%
成交量
5,969張
產業
上市營建類股
532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

華固 (2548)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	159.93	4.2	158.00	160.00	-4.1	2,000	-0.21%
2024/04/23	15.1	156.66	16.3	157.35	161.00	-1.2	1,912	-0.06%
2024/04/22	15.3	154.90	11	155.82	161.00	4.3	1,727	0.25%
2024/04/19	4.5	147.37	0	0.00	149.50	4.5	1,499	0.30%
2024/04/18	5	145.00	40.2	147.90	149.00	-35.2	1,358	-2.59%
2024/04/17	17	132.53	16	134.19	135.50	1	1,244	0.08%
2024/04/16	0	129.02	1.2	129.50	129.50	-1.2	1,206	-0.10%
2024/04/15	1.1	133.97	1	134.00	133.00	0.1	1,163	0.01%
2024/04/12	1	134.53	5	135.20	134.50	-4	1,149	-0.35%
2024/04/11	1	136.00	1	134.00	135.50	0	1,137	0.00%
2024/04/10	3.1	135.84	40	135.50	136.00	-37	1,112	-3.32%
2024/04/09	0.1	133.29	1	132.00	133.50	-0.9	1,074	-0.09%
2024/04/08	0	129.00	1	130.00	130.50	-1	1,046	-0.09%
2024/04/03	3.2	126.97	0	0.00	126.00	3.2	1,017	0.31%
2024/04/02	0.2	126.37	0	0.00	127.00	0.2	1,009	0.02%
2024/04/01	1	127.50	2	127.24	127.50	-1	994	-0.10%
2024/03/29	3.1	125.00	3	125.50	124.00	0.1	967	0.01%
2024/03/28	20	126.25	1	125.50	125.50	19	942	2.02%
2024/03/27	3.1	124.52	3	124.17	126.00	0.1	912	0.01%
2024/03/26	0	120.00	0.3	119.50	120.00	-0.3	858	-0.03%
2024/03/25	0	121.00	5	117.90	119.50	-5	835	-0.60%
2024/03/22	4.1	116.75	1	117.00	116.50	3.1	794	0.38%
2024/03/21	12	118.17	9.8	117.99	118.50	2.2	743	0.30%
2024/03/20	0	0.00	1	108.50	108.00	-1	646	-0.15%
2024/03/19	1	107.00	2	107.50	107.50	-1	638	-0.16%
2024/03/18	0	0.00	1	108.00	107.50	-1	635	-0.16%
2024/03/15	3.4	106.06	2	106.49	106.50	1.4	621	0.22%
2024/03/14	1	106.00	0	0.00	106.50	1	548	0.18%
2024/03/13	0	0.00	3.2	105.22	106.00	-3.2	538	-0.59%
2024/03/12	0	0.00	37	101.88	103.50	-37	522	-7.08%
2024/03/11	0.1	101.00	99.4	101.51	101.00	-99.3	500	-19.84%
2024/03/08	2	102.25	3	102.50	102.00	-1	479	-0.21%
2024/03/07	14	101.57	0	0.00	101.50	14	463	3.02%
2024/03/06	4	100.50	5	101.40	102.00	-1	458	-0.22%
2024/03/04	5.2	99.13	1	99.30	99.20	4.2	422	1.00%
2024/03/01	117	99.58	0	0.00	99.30	117	415	28.19%	大買/鉅額交易
2024/02/29	40.5	98.26	5.1	98.57	98.80	35.4	396	8.94%
2024/02/27	4	95.80	0	0.00	95.70	4	342	1.17%
2024/02/23	0	96.20	0	0.00	95.70	0	333	0.00%
2024/02/22	0.1	95.90	0	0.00	95.70	0.1	330	0.03%
2024/02/20	3	95.70	0	0.00	95.50	3	321	0.93%
2024/02/19	0	95.95	0	0.00	95.60	0	322	0.00%
2024/02/16	1	95.50	0	0.00	95.40	1	330	0.30%
2024/02/15	2	95.40	0.3	95.42	95.40	1.7	329	0.51%
2024/01/31	2	95.10	0	0.00	95.10	2	338	0.59%
2024/01/29	0	95.80	0	0.00	95.60	0	336	0.00%
2024/01/25	0	0.00	1	95.30	95.20	-1	339	-0.29%
2024/01/22	0	95.70	0	0.00	95.50	0	344	0.00%
2024/01/19	0	95.70	0	0.00	95.60	0	347	0.00%
2024/01/18	0	0.00	6	95.73	95.60	-6	347	-1.73%
2024/01/17	0	0.00	1	94.50	95.00	-1	342	-0.29%
2024/01/16	1	95.50	0	0.00	95.20	1	332	0.30%
2024/01/15	0	95.90	0	0.00	95.80	0	334	0.00%
2024/01/12	1	95.40	0	0.00	95.40	1	335	0.30%
2024/01/11	2	95.40	1	95.30	95.50	1	335	0.30%
2024/01/10	0	95.70	0	0.00	95.90	0	333	0.00%
2024/01/09	1	96.00	0	0.00	95.60	1	329	0.30%
2024/01/08	0	96.38	0	0.00	96.60	0	331	0.00%
2024/01/05	2	96.55	0	0.00	96.60	2	333	0.60%
2024/01/03	0	0.00	0.2	96.58	96.60	-0.2	335	-0.06%
2024/01/02	14	96.40	0	0.00	96.50	14	336	4.16%
2023/12/29	1	96.10	0	0.00	96.30	1	335	0.30%
2023/12/28	0	95.90	0	0.00	96.30	0	336	0.00%
2023/12/27	1	95.90	0	0.00	95.90	1	335	0.30%
2023/12/26	1	95.90	0	0.00	96.30	1	334	0.30%
2023/12/22	0	95.95	0	0.00	96.10	0	336	0.00%
2023/12/21	1	95.80	1	95.70	96.00	0	338	0.00%
2023/12/20	0	96.20	19	95.95	96.00	-19	339	-5.59%
2023/12/19	0.2	96.20	1	95.90	96.10	-0.8	338	-0.24%
2023/12/18	53	96.57	0	0.00	96.20	53	336	15.75%
2023/12/15	54	96.56	2	96.60	96.60	52	332	15.63%
2023/12/14	0	96.60	0	0.00	96.80	0	326	0.00%
2023/12/13	0.1	96.57	2	96.75	96.70	-1.9	325	-0.58%
2023/12/12	56	96.99	3.5	96.98	97.00	52.5	322	16.29%
2023/12/11	0.2	96.68	2	96.40	96.80	-1.8	319	-0.57%
2023/12/08	0	95.50	0	95.80	96.30	0	313	0.00%
2023/12/07	0.5	95.60	0	0.00	95.80	0.5	309	0.16%
2023/12/01	0.1	94.72	3	94.80	94.80	-2.9	300	-0.96%
2023/11/29	0	94.30	0	0.00	94.70	0	300	0.01%
2023/11/27	0	94.40	0	0.00	94.40	0	301	0.01%
2023/11/24	0.1	94.80	0.1	94.40	94.50	-0.1	301	-0.02%
2023/11/22	3.1	94.60	0	0.00	94.80	3.1	307	0.99%
2023/11/20	1.1	93.90	0	0.00	94.10	1.1	307	0.36%
2023/11/17	1.2	93.85	0	0.00	94.10	1.2	314	0.38%
2023/11/16	1.3	94.96	0	0.00	94.10	1.3	324	0.39%
2023/11/15	0	0.00	1.5	93.87	94.50	-1.5	329	-0.45%
2023/11/14	0	93.47	0	0.00	93.60	0	328	0.01%
2023/11/13	0	93.20	0	0.00	93.50	0	342	0.00%
2023/11/10	0	93.40	0	93.40	93.20	0	371	0.00%
2023/11/09	0	93.33	1	93.40	93.80	-1	376	-0.25%
2023/11/08	0	92.80	3	92.90	93.40	-3	383	-0.78%
2023/11/07	1	92.10	0	0.00	92.30	1	376	0.27%
2023/11/06	0	91.90	0	0.00	92.10	0	385	0.00%
2023/11/03	1	91.60	0	0.00	92.00	1	393	0.25%
2023/11/02	0	91.60	0	0.00	91.90	0	402	0.00%
2023/10/31	0	0.00	0.1	91.40	91.60	-0.1	412	-0.01%
2023/10/30	0	0.00	0.2	91.07	91.60	-0.2	420	-0.04%
2023/10/27	0	0.00	0.1	90.90	91.10	-0.1	419	-0.03%
2023/10/26	0	90.60	0	0.00	90.60	0	424	0.00%
2023/10/25	0.6	90.90	0	0.00	90.60	0.6	426	0.14%
2023/10/23	0	90.40	0	0.00	90.40	0	432	0.00%
2023/10/20	0	0.00	2	90.40	90.60	-2	428	-0.47%
2023/10/19	0	91.00	1	90.90	90.90	-1	427	-0.23%
2023/10/18	0	91.10	0	0.00	91.60	0	428	0.00%
2023/10/17	0	91.70	0	0.00	91.50	0	427	0.01%
2023/10/16	1	91.80	15	91.70	91.70	-14	425	-3.29%
2023/10/13	0.1	91.00	3.2	90.83	91.10	-3.1	423	-0.73%
2023/10/11	1	89.90	0	0.00	89.90	1	422	0.24%
2023/10/06	1	89.90	0	90.40	89.90	1	420	0.24%
2023/10/05	0	90.00	0	0.00	89.90	0	424	0.00%
2023/10/03	2	89.85	0	0.00	89.80	2	423	0.47%
2023/09/26	0	0.00	1	90.10	90.00	-1	457	-0.22%
2023/09/22	3	89.80	0	0.00	90.10	3	463	0.65%
2023/09/19	0	90.40	0	0.00	90.30	0	488	0.00%
2023/09/12	0	0.00	1	89.90	89.80	-1	515	-0.19%
2023/09/11	1	89.90	0	0.00	90.00	1	517	0.19%
2023/09/08	0	90.10	0	0.00	89.80	0	527	0.00%
2023/09/07	0.1	90.40	0.1	90.30	90.10	-0.1	530	-0.02%
2023/09/05	1	89.90	0	0.00	90.00	1	539	0.19%
2023/09/04	1	89.91	0	0.00	89.90	1	543	0.19%
2023/09/01	1.1	89.63	0	0.00	89.50	1.1	550	0.20%
2023/08/31	1.1	89.26	0	0.00	89.50	1.1	569	0.19%
2023/08/30	0	89.61	0	0.00	89.20	0	574	0.00%
2023/08/29	0	89.70	1	89.60	89.30	-1	578	-0.17%
2023/08/28	5	89.60	0	0.00	89.50	5	577	0.87%
2023/08/25	1	89.70	0	0.00	89.50	1	585	0.17%
2023/08/24	0	89.00	0	0.00	89.30	0	604	0.00%
2023/08/23	10	88.90	0	0.00	88.70	10	632	1.58%
2023/08/22	1	88.70	0.4	89.10	89.00	0.6	656	0.09%
2023/08/21	3.2	89.24	0	0.00	89.30	3.2	756	0.42%
2023/08/18	5	89.20	0	0.00	89.40	5	792	0.63%
2023/08/17	1	89.30	0	0.00	89.10	1	808	0.12%
2023/08/16	4	89.85	4	89.43	89.30	0	814	0.00%
2023/08/15	0	0.00	2	90.20	90.20	-2	801	-0.25%
2023/08/14	3.1	90.02	0	0.00	90.20	3.1	808	0.39%
2023/08/11	0	0.00	0	90.90	90.70	0	813	0.00%
2023/08/09	2	90.60	0	0.00	90.90	2	827	0.24%
2023/08/08	10.1	91.51	1	92.00	91.80	9.1	833	1.09%
2023/08/04	0.1	90.96	0	0.00	90.70	0.1	839	0.01%
2023/08/02	0	0.00	3	90.77	90.70	-3	853	-0.35%
2023/08/01	0	90.70	0	0.00	90.50	0	858	0.00%
2023/07/31	0	0.00	1	90.60	90.60	-1	888	-0.11%
2023/07/27	3	90.10	0	0.00	90.20	3	905	0.33%
2023/07/26	0	0.00	1	90.20	90.20	-1	910	-0.11%
2023/07/25	2	90.00	0	0.00	90.10	2	911	0.22%
2023/07/24	0	0.00	2	90.00	90.00	-2	916	-0.22%
2023/07/21	5	90.28	1	90.20	90.20	4	918	0.44%
2023/07/19	0	0.00	3.1	90.34	90.30	-3.1	936	-0.33%
2023/07/18	2	90.30	0	0.00	90.40	2	938	0.21%
2023/07/14	0.3	90.20	19	90.11	90.20	-18.7	934	-2.00%
2023/07/13	3	90.03	4	90.10	90.10	-1	935	-0.11%
2023/07/12	2	90.00	0	0.00	90.10	2	939	0.21%
2023/07/07	3	89.70	8	89.50	90.30	-5	948	-0.53%
2023/07/06	2	90.00	0	0.00	90.10	2	951	0.21%
2023/07/05	0.1	90.50	0	0.00	90.40	0.1	942	0.01%
2023/07/04	1	90.10	0	0.00	90.20	1	938	0.11%
2023/07/03	1	90.30	5	90.52	90.20	-4	937	-0.43%
2023/06/30	2	90.25	0	0.00	90.20	2	933	0.21%
2023/06/29	2.1	90.57	0	0.00	90.40	2.1	931	0.23%
2023/06/27	0	90.80	0	0.00	90.40	0	918	0.00%
2023/06/26	3	90.20	5	90.10	90.60	-2	924	-0.22%
2023/06/20	1	90.70	0	0.00	90.60	1	933	0.11%
2023/06/19	1	91.00	10	91.00	91.10	-9	935	-0.96%
2023/06/16	3	91.00	1	91.40	91.00	2	937	0.22%
2023/06/14	4	91.45	5	91.48	91.20	-1	951	-0.11%
2023/06/13	0	91.80	0	0.00	92.00	0	951	0.00%
2023/06/09	1	91.21	2	91.30	91.20	-1	951	-0.10%
2023/06/08	1	91.70	0	92.00	91.60	1	950	0.10%
2023/06/07	8.1	92.55	73	92.51	92.20	-64.9	949	-6.83%
2023/06/06	5	92.04	0	0.00	92.50	5	944	0.53%
2023/06/05	1	91.10	21	91.05	91.20	-20	934	-2.14%
2023/06/02	1	90.50	2	90.55	90.60	-1	931	-0.11%
2023/06/01	0	90.90	1	90.40	90.50	-1	930	-0.11%
2023/05/31	5	89.72	2	90.10	90.10	3	934	0.32%
2023/05/30	1.1	89.54	0	0.00	89.70	1.1	931	0.12%
2023/05/29	8	89.83	3	89.70	90.00	5	915	0.55%
2023/05/26	7	90.30	4	90.20	90.20	3	893	0.34%
2023/05/25	21.4	90.48	168	90.07	91.20	-146.6	865	-16.94%	大賣/鉅額交易
2023/05/24	7	96.80	2	97.00	97.50	5	754	0.67%
2023/05/23	14.1	97.22	1	97.30	97.20	13.1	711	1.84%
2023/05/22	12	97.50	6	97.40	97.40	6	686	0.87%
2023/05/19	1	96.90	2	96.90	96.90	-1	663	-0.15%
2023/05/18	1.1	96.81	6	96.82	96.70	-5	647	-0.76%
2023/05/17	2	96.40	7	96.20	97.00	-5	635	-0.79%
2023/05/16	5	96.16	5	96.20	96.30	0	619	0.00%
2023/05/15	2	96.75	1	96.80	96.70	1	602	0.17%
2023/05/12	7	96.60	0.1	97.10	97.10	6.9	595	1.16%
2023/05/11	0	0.00	3.1	96.60	97.00	-3.1	582	-0.53%
2023/05/10	9	96.40	0	0.00	96.40	9	572	1.57%
2023/05/09	16	96.75	0	0.00	96.50	16	566	2.82%
2023/05/08	6.2	96.49	7.2	96.81	96.80	-1	548	-0.18%
2023/05/05	2.1	96.60	9	96.08	96.60	-6.9	538	-1.28%
2023/05/04	4	95.23	3.5	95.33	95.30	0.5	512	0.10%
2023/05/03	65	94.76	51	94.78	94.80	14	498	2.81%
2023/05/02	6	94.67	0.1	95.10	94.70	5.9	493	1.20%
2023/04/28	5	94.64	0.2	94.84	94.70	4.8	498	0.97%
2023/04/27	1	94.00	3	94.90	94.80	-2	496	-0.40%
2023/04/26	1.1	93.84	0	0.00	94.50	1.1	491	0.22%
2023/04/25	0	94.40	0	0.00	94.30	0	488	0.01%
2023/04/21	0	93.70	0	0.00	93.40	0	472	0.00%
2023/04/19	0	94.10	0	0.00	93.70	0	472	0.00%
2023/04/17	3	93.60	0	0.00	93.80	3	470	0.64%
2023/04/14	1.1	94.00	2	94.00	93.90	-0.9	464	-0.19%
2023/04/12	1.1	94.20	0	0.00	94.30	1.1	454	0.24%
2023/04/10	0	93.80	0	0.00	93.40	0	433	0.01%
2023/04/07	4	93.30	0	0.00	93.10	4	435	0.92%
2023/04/06	0.2	93.50	0	0.00	93.20	0.2	434	0.03%
2023/03/31	0	0.00	3	93.10	93.00	-3	427	-0.70%
2023/03/30	1	93.00	0	0.00	93.20	1	425	0.24%
2023/03/29	0.1	93.40	0	0.00	93.30	0.1	424	0.01%
2023/03/28	0.1	93.60	0	0.00	93.20	0.1	420	0.01%
2023/03/27	0.1	93.29	1	93.00	93.30	-0.9	413	-0.23%
2023/03/24	0	92.50	0	92.90	92.80	0	406	-0.01%
2023/03/23	4.1	92.50	2	92.40	92.20	2.1	401	0.53%
2023/03/22	0	92.00	0	0.00	92.10	0	391	0.01%
2023/03/21	0	91.30	0	0.00	92.00	0	384	0.00%
2023/03/17	0	90.50	0	0.00	90.70	0	373	0.00%
2023/03/16	1	89.90	0	0.00	89.90	1	348	0.29%
2023/03/15	1	90.32	2	90.40	90.30	-1	337	-0.29%
2023/03/13	0	0.00	0.7	90.19	90.50	-0.7	333	-0.21%
2023/03/10	0	0.00	1.3	90.17	90.30	-1.3	325	-0.41%
2023/03/09	0.1	90.50	0	0.00	90.30	0.1	323	0.03%
2023/03/08	4	90.48	0	90.90	90.60	4	318	1.25%
2023/03/07	1	90.90	30	90.93	90.90	-29	309	-9.39%
2023/03/03	4.1	90.94	0	0.00	91.50	4.1	299	1.36%
2023/03/02	1.2	91.09	0	0.00	91.60	1.2	298	0.40%
2023/03/01	1	91.60	0	0.00	91.50	1	295	0.34%
2023/02/24	0.2	91.00	0	0.00	92.30	0.2	290	0.06%
2023/02/23	1	91.10	2	91.20	91.10	-1	285	-0.34%
2023/02/22	0	0.00	2	91.10	91.10	-2	283	-0.70%
2023/02/21	1	90.30	1	91.00	91.10	0	286	0.00%
2023/02/17	0	90.00	0	0.00	90.30	0	292	0.00%
2023/02/15	0	90.30	0	0.00	90.40	0	299	0.00%
2023/02/14	2	90.15	0	0.00	90.50	2	310	0.64%
2023/02/09	2	89.60	0	0.00	89.60	2	321	0.62%
2023/02/08	0	90.50	0	0.00	90.40	0	320	0.01%
2023/02/06	0	0.00	1	89.80	89.80	-1	323	-0.31%
2023/02/01	1	88.81	0	0.00	88.50	1	318	0.32%
2023/01/04	0	88.50	0	0.00	88.20	0	343	0.01%
2023/01/03	4	88.35	0	0.00	88.30	4	348	1.15%
2022/12/29	1	88.40	0	0.00	88.90	1	349	0.29%
2022/12/20	0	0.00	11	87.86	88.00	-11	366	-3.00%
2022/12/15	4.1	87.29	0	0.00	87.70	4.1	382	1.08%
2022/12/14	1	87.90	1	88.20	87.60	0	379	0.00%
2022/12/13	1	87.60	35	87.86	87.60	-34	377	-9.01%
2022/12/12	2	87.90	0.1	88.34	87.90	1.9	375	0.50%
2022/12/09	1	88.40	0.1	88.50	88.30	0.9	380	0.24%
2022/12/08	3	88.10	0	0.00	87.90	3	384	0.78%
2022/12/07	17	88.01	0	0.00	88.20	17	385	4.42%
2022/12/06	9	88.21	0	0.00	87.70	9	385	2.33%
2022/12/05	1	88.90	0	0.00	88.70	1	384	0.26%
2022/11/30	0.1	89.00	0	0.00	89.10	0.1	381	0.03%
2022/11/29	0.1	88.70	0	0.00	88.90	0.1	379	0.01%
2022/11/25	4	88.10	0	0.00	88.00	4	383	1.04%
2022/11/24	20	88.23	0	0.00	88.10	20	386	5.17%
2022/11/23	10	87.01	0	0.00	87.20	10	382	2.61%
2022/11/17	0.1	86.20	0	0.00	86.00	0.1	384	0.03%
2022/11/16	2	86.10	0	0.00	86.10	2	385	0.52%
2022/11/15	3	86.50	0	0.00	86.50	3	385	0.78%
2022/11/11	1	86.00	0	0.00	86.20	1	390	0.26%
2022/11/10	1	85.50	0	0.00	85.50	1	392	0.26%
2022/11/09	5	86.18	0	0.00	86.20	5	394	1.27%
2022/11/08	0.1	86.60	0	0.00	86.60	0.1	395	0.03%
2022/11/07	0.1	86.60	0	0.00	86.30	0.1	397	0.01%
2022/11/03	2	85.30	3	85.60	86.10	-1	406	-0.25%
2022/11/02	2	85.20	0	0.00	85.50	2	404	0.49%
2022/10/27	6.1	85.65	0	0.00	86.10	6.1	407	1.49%
2022/10/26	2	85.30	0	0.00	85.40	2	406	0.49%
2022/10/25	1	85.10	0	0.00	85.30	1	404	0.25%
2022/10/17	1.1	85.44	0	0.00	86.40	1.1	381	0.28%
2022/10/14	0	0.00	1	86.60	86.50	-1	376	-0.27%
2022/10/13	3	86.20	0	0.00	86.10	3	377	0.79%
2022/10/12	0	0.00	1	87.50	88.10	-1	372	-0.27%
2022/10/11	2	87.65	4	87.90	87.70	-2	372	-0.54%
2022/10/07	1	89.10	2	89.20	88.80	-1	373	-0.27%
2022/10/06	1	89.60	0	0.00	89.30	1	374	0.27%
2022/10/04	0	89.90	0	0.00	89.70	0	386	0.01%
2022/09/29	5	90.00	0	0.00	89.60	5	397	1.26%
2022/09/28	1	88.90	0	0.00	89.30	1	400	0.25%
2022/09/27	0	89.40	0	0.00	90.00	0	401	0.01%
2022/09/26	13	89.87	0.1	91.60	89.40	12.9	401	3.21%
2022/09/22	0	0.00	18	92.22	92.80	-18	399	-4.51%
2022/09/20	0	92.50	0	0.00	92.50	0	406	0.00%
2022/09/15	0	0.00	1.1	92.53	92.60	-1.1	437	-0.25%
2022/09/14	0	92.20	0	0.00	92.00	0	468	0.01%
2022/09/12	0	92.50	0	0.00	92.10	0	522	0.00%
2022/09/07	0	92.40	0.5	92.10	92.40	-0.5	551	-0.09%
2022/09/05	5.1	92.11	0	0.00	92.10	5.1	563	0.90%
2022/09/02	0.5	93.00	0	0.00	93.00	0.5	568	0.09%
2022/09/01	0	92.30	1	92.50	93.00	-1	571	-0.17%
2022/08/29	0	91.90	0	0.00	92.20	0	581	0.00%
2022/08/26	0	0.00	2	92.80	92.90	-2	582	-0.34%
2022/08/24	0	92.30	0	0.00	92.00	0	588	0.00%
2022/08/23	19.1	92.57	0	0.00	92.20	19.1	589	3.23%
2022/08/22	3	93.60	103	93.59	93.70	-100	590	-16.94%	大賣/
2022/08/19	0	0.00	8	93.35	93.50	-8	590	-1.36%
2022/08/18	0	92.50	0	0.00	92.90	0	585	0.00%
2022/08/17	5	92.70	0	0.00	92.50	5	584	0.86%
2022/08/16	1	92.80	5	92.28	92.40	-4	578	-0.69%
2022/08/15	2.1	91.40	0	0.00	91.50	2.1	568	0.36%
2022/08/11	5	90.74	0	0.00	90.60	5	574	0.87%
2022/08/10	0	90.50	0	0.00	90.10	0	575	0.00%
2022/08/09	0	0.00	80	88.95	89.40	-80	581	-13.75%
2022/08/08	2.1	88.42	0	0.00	88.60	2.1	589	0.36%
2022/08/05	3	88.70	0	0.00	88.80	3	597	0.50%
2022/08/04	1	88.50	0	0.00	88.80	1	607	0.16%
2022/08/01	0	89.58	0	0.00	88.90	0	613	0.00%
2022/07/29	1	89.10	0	0.00	89.60	1	616	0.16%
2022/07/28	0	89.70	0	0.00	89.00	0	619	0.00%
2022/07/27	0.2	89.10	0	0.00	89.50	0.2	619	0.03%
2022/07/26	1	88.50	0	0.00	88.20	1	617	0.16%
2022/07/22	1	87.00	0	0.00	87.30	1	625	0.16%
2022/07/18	1	85.80	0	0.00	86.60	1	644	0.16%
2022/07/14	1	85.50	0	0.00	85.60	1	637	0.16%
2022/07/12	2.1	84.88	0	0.00	84.90	2.1	640	0.33%
2022/07/08	1.3	86.49	0	0.00	85.90	1.3	662	0.20%
2022/07/07	0	86.60	0	0.00	86.20	0	658	0.01%
2022/07/06	1.1	86.60	0	0.00	86.50	1.1	654	0.17%
2022/07/05	0	0.00	100	86.88	87.20	-100	652	-15.33%
2022/07/01	1	87.80	0	0.00	87.10	1	650	0.15%
2022/06/27	4	90.00	20	89.20	89.70	-16	636	-2.51%
2022/06/24	0	0.00	1	86.60	88.20	-1	623	-0.16%
2022/06/23	0.1	85.80	1	86.60	85.40	-0.9	615	-0.15%
2022/06/22	4.9	86.24	2	86.10	86.20	2.9	603	0.49%
2022/06/21	0	0.00	3	93.43	93.60	-3	570	-0.53%
2022/06/15	2	93.25	0	0.00	93.00	2	575	0.35%
2022/06/10	0	0.00	5	95.00	94.70	-5	575	-0.87%
2022/06/08	0	95.80	0	0.00	95.60	0	581	0.01%
2022/06/07	5	95.50	12	95.52	95.70	-7	579	-1.21%
2022/06/02	0	95.10	0	0.00	94.70	0	574	0.00%
2022/05/30	0	0.00	11	93.23	94.40	-11	573	-1.92%
2022/05/27	0	93.30	11	93.31	93.00	-11	567	-1.93%
2022/05/25	0	94.20	0	0.00	94.00	0	569	0.00%
2022/05/23	0	0.00	10.2	94.80	94.50	-10.2	575	-1.77%
2022/05/20	0.1	94.70	2.1	94.52	94.50	-2.1	575	-0.36%
2022/05/19	0	93.30	1	94.20	94.40	-1	571	-0.17%
2022/05/18	0.2	93.00	2	93.50	93.50	-1.8	562	-0.32%
2022/05/17	0	0.00	2	92.20	92.50	-2	564	-0.35%
2022/05/16	1	91.00	1	91.20	91.50	0	554	0.00%
2022/05/13	0	0.00	1	91.50	91.60	-1	547	-0.18%
2022/05/11	0.1	91.85	0	0.00	91.80	0.1	536	0.01%
2022/05/10	0.1	91.40	2.7	91.68	91.70	-2.6	536	-0.49%
2022/05/09	1.1	91.23	0	0.00	91.70	1.1	540	0.20%
2022/05/06	0	91.90	0	0.00	91.50	0	538	0.00%
2022/05/05	0.2	92.20	0	0.00	92.00	0.2	539	0.04%
2022/05/03	0	92.00	0	0.00	91.80	0	540	0.00%
2022/04/29	1	92.00	0	0.00	92.20	1	540	0.19%
2022/04/28	0	91.60	0	0.00	91.50	0	536	0.00%
2022/04/27	9.7	91.10	0	0.00	91.00	9.7	531	1.82%
2022/04/26	3	91.40	0	0.00	91.40	3	516	0.58%
2022/04/25	0	0.00	0	90.90	90.70	0	511	0.00%
2022/04/21	0	92.00	0	0.00	91.70	0	508	0.00%
2022/04/20	0	92.10	0	0.00	91.80	0	506	0.00%
2022/04/18	0	0.00	1	92.80	92.10	-1	502	-0.20%
2022/04/15	0	0.00	2	93.50	92.90	-2	496	-0.40%
2022/04/13	3	90.20	0	0.00	90.30	3	461	0.65%
2022/04/12	1	90.00	0	0.00	90.00	1	460	0.22%
2022/04/06	0.3	90.40	0	0.00	90.40	0.3	447	0.06%
2022/03/30	0.4	90.70	0	0.00	90.80	0.4	441	0.09%
2022/03/22	0.1	90.20	0	0.00	89.90	0.1	441	0.02%
2022/03/21	0	0.00	0.1	90.70	90.40	-0.1	436	-0.02%
2022/03/18	0.2	90.85	0	0.00	89.70	0.2	431	0.04%
2022/03/17	0	0.00	2	90.80	90.90	-2	357	-0.56%
2022/03/14	2	90.90	0	0.00	90.60	2	342	0.58%
2022/03/08	1	90.02	20	90.20	89.80	-19	327	-5.79%
2022/03/01	0	0.00	7	91.34	91.30	-7	317	-2.20%
2022/02/24	1.1	91.03	0	0.00	91.60	1.1	313	0.34%
2022/02/22	1.1	92.13	0	0.00	92.20	1.1	305	0.34%
2022/02/18	1	93.10	0.5	92.60	92.80	0.5	307	0.17%
2022/02/17	9	92.31	2	92.65	92.60	7	319	2.19%
2022/02/16	11	91.74	0	0.00	91.80	11	313	3.51%
2022/02/15	10	91.09	4	91.10	91.10	6	318	1.89%
2022/02/07	0.1	90.70	0	0.00	91.10	0.1	329	0.04%
2022/01/21	0.2	91.00	0	0.00	90.60	0.2	328	0.07%
2022/01/20	2	90.70	0	0.00	90.60	2	329	0.61%
2022/01/18	0	0.00	2	90.00	90.20	-2	339	-0.59%
2022/01/13	2	90.60	0	0.00	90.70	2	364	0.55%
2022/01/12	1	90.50	0	0.00	90.90	1	369	0.27%
2022/01/07	1	91.00	0	0.00	90.70	1	379	0.26%
2022/01/05	0.1	91.20	0	0.00	91.30	0.1	383	0.03%
2022/01/04	2	90.50	0	0.00	90.50	2	387	0.52%
2021/12/29	2	91.45	0	0.00	91.10	2	402	0.50%
2021/12/27	1	90.90	0	0.00	91.00	1	403	0.25%
2021/12/22	0	0.00	1	91.10	91.20	-1	417	-0.24%
2021/12/13	0	0.00	0.1	92.90	92.90	-0.1	423	-0.01%
2021/12/07	1	93.00	0	0.00	92.90	1	457	0.22%
2021/12/03	4	91.68	1	92.10	92.10	3	461	0.65%
2021/12/01	0	0.00	1	92.30	92.00	-1	469	-0.21%
2021/11/30	1	91.70	1	92.80	91.70	0	472	0.00%
2021/11/25	0	0.00	5.6	93.68	93.10	-5.6	528	-1.06%
2021/11/24	4	92.60	4.3	92.85	92.80	-0.3	536	-0.06%
2021/11/23	1	91.80	1	92.70	92.50	0	534	0.00%
2021/11/22	0	0.00	1.1	93.00	92.90	-1.1	535	-0.20%
2021/11/19	5	93.98	0	0.00	93.70	5	540	0.93%
2021/11/18	0	0.00	3	94.00	94.20	-3	540	-0.56%
2021/11/17	0	94.20	0	0.00	93.80	0	538	0.01%
2021/11/16	4	93.68	2	94.20	94.40	2	543	0.37%
2021/11/15	2	93.45	0	0.00	93.20	2	542	0.37%
2021/11/12	0	0.00	1	93.50	93.50	-1	541	-0.18%
2021/11/11	3	92.97	1	92.90	93.20	2	539	0.37%
2021/11/10	1	91.30	0	0.00	92.40	1	524	0.19%
2021/11/09	0	0.00	1	91.00	90.10	-1	508	-0.20%
2021/11/08	0	0.00	0.3	90.00	90.80	-0.3	503	-0.06%
2021/11/05	0	0.00	1	90.00	90.00	-1	500	-0.20%
2021/11/04	0	0.00	4	90.60	90.10	-4	500	-0.80%
2021/11/03	0	0.00	1	90.20	90.40	-1	499	-0.20%
2021/10/29	0.1	90.80	0	0.00	91.00	0.1	509	0.01%
2021/10/28	1	91.00	0	0.00	91.00	1	504	0.20%
2021/10/22	0	0.00	3	89.60	90.10	-3	511	-0.59%
2021/10/21	3	88.37	0	0.00	90.50	3	512	0.59%
2021/10/20	1.1	88.23	1	88.30	89.20	0.1	494	0.02%
2021/10/18	10	88.79	0	0.00	88.30	10	496	2.01%
2021/10/08	0	0.00	1	90.30	90.30	-1	497	-0.20%
2021/10/07	0	0.00	1	90.10	90.10	-1	501	-0.20%
2021/10/01	0	88.20	0	0.00	87.70	0	492	0.01%
2021/09/29	1	89.40	0	0.00	89.00	1	489	0.20%
2021/09/27	0	0.00	0.4	89.38	89.20	-0.4	487	-0.08%
2021/09/23	0	89.50	0	0.00	89.70	0	498	0.01%
2021/09/22	1	88.50	0	0.00	88.90	1	502	0.20%
2021/09/17	0.1	90.00	1	90.00	90.20	-0.9	505	-0.18%
2021/09/16	0.3	90.08	0	0.00	90.10	0.3	506	0.06%
2021/09/15	0.3	91.20	0	0.00	91.00	0.3	508	0.06%
2021/09/14	0	0.00	4	91.28	91.40	-4	508	-0.79%
2021/09/13	0	0.00	1	89.70	90.00	-1	496	-0.20%
2021/09/10	0	0.00	1	88.40	88.90	-1	495	-0.20%
2021/09/06	0	0.00	1	88.60	87.50	-1	516	-0.19%
2021/09/02	1.2	90.09	1	90.10	90.20	0.2	522	0.04%
2021/09/01	2.1	90.03	6	89.72	89.30	-3.9	541	-0.72%
2021/08/31	5	87.68	1	88.00	88.00	4	553	0.72%
2021/08/30	1.1	85.90	0	0.00	86.60	1.1	566	0.19%
2021/08/26	0	0.00	2	85.55	85.40	-2	583	-0.34%
2021/08/25	1	85.50	2	85.50	85.70	-1	593	-0.17%
2021/08/19	0	0.00	3	85.23	85.10	-3	608	-0.49%
2021/08/18	1	84.80	0	0.00	85.00	1	602	0.17%
2021/08/17	0	0.00	1	85.00	84.90	-1	601	-0.17%
2021/08/16	1	84.50	0	0.00	84.40	1	599	0.17%
2021/08/10	1	84.50	2	84.50	84.50	-1	617	-0.16%
2021/08/05	1	85.10	0	0.00	84.90	1	656	0.15%
2021/07/30	0	84.90	2.4	84.55	85.00	-2.3	697	-0.33%
2021/07/29	1	84.40	0	0.00	84.30	1	705	0.14%
2021/07/28	1	84.90	3	84.53	84.90	-2	702	-0.28%
2021/07/27	1	84.50	0	0.00	84.90	1	712	0.14%
2021/07/26	1	84.60	0	0.00	84.90	1	715	0.14%
2021/07/23	0	85.50	0	0.00	85.20	0	711	0.00%
2021/07/22	0	0.00	1	85.40	85.40	-1	715	-0.14%
2021/07/20	3	84.67	0	0.00	85.00	3	713	0.42%
2021/07/14	3.4	84.59	0	0.00	84.40	3.4	758	0.45%
2021/07/09	1	84.70	0	0.00	84.90	1	761	0.13%
2021/07/07	1	84.90	0	0.00	84.80	1	770	0.13%
2021/07/06	2	85.10	0	0.00	85.20	2	772	0.26%
2021/07/05	1	85.00	0	0.00	85.10	1	771	0.13%
2021/07/02	0	0.00	2	84.95	85.00	-2	774	-0.26%
2021/07/01	1	84.80	0.1	85.20	84.80	0.9	773	0.12%
2021/06/30	1.1	84.92	0	0.00	85.00	1.1	771	0.14%
2021/06/28	0	0.00	1	85.10	85.10	-1	775	-0.13%
2021/06/25	1	85.30	0	0.00	85.40	1	772	0.13%
2021/06/23	0	85.50	0	0.00	85.40	0	780	0.00%
2021/06/22	3	84.97	0	0.00	84.90	3	780	0.38%
2021/06/18	0	0.00	2	85.60	85.90	-2	775	-0.26%
2021/06/16	1	86.00	0	0.00	86.10	1	840	0.12%
2021/06/15	4.2	86.08	0	0.00	86.00	4.2	845	0.50%
2021/06/11	2	86.50	2	86.50	86.40	0	844	0.00%
2021/06/10	2	86.40	0	0.00	86.60	2	853	0.23%
2021/06/09	3	85.57	27	86.88	86.80	-24	863	-2.78%
2021/06/08	20.1	92.81	1	92.90	92.90	19.1	866	2.20%
2021/06/07	3	92.97	2	92.80	93.00	1	890	0.11%
2021/06/04	2.2	93.02	15	93.00	93.10	-12.8	870	-1.47%
2021/06/03	2.5	93.60	0.3	93.98	93.40	2.2	885	0.25%
2021/06/02	3	93.67	0	0.00	94.00	3	878	0.34%
2021/06/01	0.2	93.70	0	0.00	93.60	0.2	882	0.02%
2021/05/31	1	93.60	2	93.55	93.70	-1	883	-0.11%
2021/05/28	0	0.00	2	93.40	93.30	-2	889	-0.22%
2021/05/27	0	0.00	3	93.10	92.50	-3	888	-0.34%
2021/05/26	4	92.70	0	0.00	93.30	4	888	0.45%
2021/05/24	1	90.40	0	0.00	91.30	1	890	0.11%
2021/05/21	4	90.65	8	90.70	90.50	-4	902	-0.44%
2021/05/19	0.6	92.00	0	0.00	91.10	0.6	904	0.07%
2021/05/17	0.1	90.80	5.1	90.17	90.10	-5	911	-0.55%
2021/05/14	0	0.00	0.2	92.40	92.50	-0.2	898	-0.02%
2021/05/13	0	0.00	1	90.30	89.90	-1	893	-0.11%
2021/05/12	3.5	90.04	1	93.20	90.00	2.5	885	0.28%
2021/05/11	2	93.90	1	94.60	93.20	1	863	0.12%
2021/05/10	0	0.00	7	94.81	94.60	-7	856	-0.82%
2021/05/06	0	0.00	0	93.50	93.20	0	865	0.00%
2021/05/05	2	93.00	5	94.00	93.50	-3	858	-0.35%
2021/05/04	3	93.80	2	94.90	93.50	1	858	0.12%
2021/05/03	1.8	94.72	8	94.83	94.80	-6.2	850	-0.72%
2021/04/28	3	95.00	0	0.00	94.60	3	850	0.35%
2021/04/27	0.1	95.40	2	95.30	95.20	-1.9	859	-0.22%
2021/04/26	2	94.50	1	94.50	94.60	1	867	0.12%
2021/04/23	1	94.00	0	0.00	94.50	1	871	0.11%
2021/04/22	10	95.60	8	95.41	94.20	2	875	0.23%
2021/04/21	7	95.51	17	95.45	95.70	-10	860	-1.16%
2021/04/20	0	0.00	1	93.70	93.70	-1	846	-0.12%
2021/04/19	0	0.00	1	93.60	93.70	-1	849	-0.12%
2021/04/16	1.5	92.80	3	92.93	92.90	-1.5	850	-0.18%
2021/04/15	0	0.00	1	92.81	92.50	-1	860	-0.12%
2021/04/14	5.1	92.41	0	0.00	92.60	5.1	861	0.60%
2021/04/13	4	93.53	1	93.60	93.00	3	857	0.35%
2021/04/12	0	0.00	1	93.50	93.30	-1	852	-0.12%
2021/04/09	0.2	93.45	0	0.00	93.40	0.2	853	0.02%
2021/04/08	1	93.70	0	0.00	93.60	1	851	0.12%
2021/04/07	7	92.91	0	0.00	93.00	7	846	0.83%
2021/03/30	1	92.50	0	0.00	92.80	1	833	0.12%
2021/03/26	5.7	92.51	1	92.40	92.60	4.7	826	0.57%
2021/03/25	6	92.35	0	0.00	92.10	6	818	0.73%
2021/03/24	6	92.42	0	0.00	92.30	6	818	0.73%
2021/03/23	1	92.60	0	0.00	92.40	1	818	0.12%
2021/03/22	2	92.60	0	0.00	93.10	2	814	0.25%
2021/03/19	3	92.33	1	93.80	93.70	2	805	0.25%
2021/03/18	0	0.00	1	93.50	93.70	-1	743	-0.13%
2021/03/17	1	93.10	0	0.00	93.20	1	737	0.14%
2021/03/16	1	92.30	13	92.54	93.80	-12	731	-1.64%
2021/03/15	2.1	92.85	8.1	92.88	92.80	-6	747	-0.81%
2021/03/12	0	0.00	70	92.93	94.00	-70	750	-9.33%
2021/03/11	42	91.14	31	93.23	94.10	11	717	1.53%
2021/03/10	20	89.93	0	0.00	89.60	20	665	3.01%
2021/03/09	0	0.00	1	89.80	89.90	-1	657	-0.15%
2021/03/08	0	0.00	1	89.40	89.20	-1	630	-0.16%
2021/03/05	9	89.50	1	89.40	89.60	8	626	1.28%
2021/03/04	11.5	89.26	0	0.00	89.30	11.5	618	1.86%
2021/03/03	5	89.16	0	0.00	89.20	5	609	0.82%
2021/03/02	22	88.05	0	0.00	88.20	22	597	3.68%
2021/02/26	2	88.65	1	88.90	88.00	1	593	0.17%
2021/02/25	0	0.00	1	88.80	88.80	-1	588	-0.17%
2021/02/24	5	88.88	0	0.00	88.70	5	586	0.85%
2021/02/23	1	88.21	5.2	88.36	88.70	-4.1	581	-0.71%
2021/02/22	10	87.40	2	87.35	87.70	8	565	1.41%
2021/02/19	0	0.00	0.9	86.51	86.70	-0.9	563	-0.15%
2021/02/18	0	0.00	12	86.03	86.20	-12	567	-2.11%
2021/02/17	2	85.85	3.2	86.26	85.90	-1.2	563	-0.22%
2021/02/05	3	86.03	6	85.93	85.80	-3	554	-0.54%
2021/02/04	100	85.96	1.8	86.29	85.90	98.2	551	17.82%
2021/02/03	2.5	86.36	1.2	86.33	86.50	1.4	552	0.24%
2021/02/02	2	86.25	5.9	86.50	86.20	-3.9	554	-0.69%
2021/02/01	2	85.55	0	0.00	86.00	2	554	0.36%
2021/01/29	1	85.90	10	86.35	86.20	-9	551	-1.63%
2021/01/28	1	86.60	0.5	87.24	86.60	0.5	538	0.09%
2021/01/26	40	87.05	0.5	87.53	86.70	39.5	529	7.47%
2021/01/25	1.1	87.05	0.3	87.50	87.10	0.8	526	0.16%
2021/01/22	2	87.00	1.2	87.33	87.60	0.8	525	0.15%
2021/01/21	0	0.00	0.5	87.46	87.20	-0.5	524	-0.10%
2021/01/20	2	87.30	1	87.40	87.00	1	524	0.19%
2021/01/19	0	0.00	5	88.05	87.50	-5	511	-0.98%
2021/01/18	0	0.00	2	87.90	88.00	-2	498	-0.40%
2021/01/15	2	87.40	11	87.68	88.00	-9	495	-1.82%
2021/01/14	1	87.50	20	87.80	87.80	-19	521	-3.65%
2021/01/13	4	87.60	2	87.80	87.90	2	523	0.38%
2021/01/12	13	87.70	1	88.10	87.70	12	515	2.33%
2021/01/11	4	87.73	6	87.97	88.20	-2	513	-0.39%
2021/01/08	3	88.43	36	88.34	88.50	-33	510	-6.46%
2021/01/07	3	87.70	0	0.00	87.80	3	504	0.59%
2021/01/06	21	87.70	1.5	87.73	87.90	19.5	506	3.85%
2021/01/05	2	87.70	2	87.75	87.90	0	507	0.00%
2021/01/04	2	87.55	7	87.89	87.90	-5	516	-0.97%
2020/12/30	0	0.00	5	88.00	88.00	-5	521	-0.96%
2020/12/23	1	87.30	0	0.00	87.20	1	524	0.19%
2020/12/21	3	87.40	2	87.80	87.90	1	535	0.19%
2020/12/18	0	0.00	1.5	88.00	88.00	-1.5	548	-0.28%
2020/12/17	62	87.36	5	87.40	87.40	57	549	10.38%
2020/12/16	1	87.70	2.6	87.74	87.80	-1.6	550	-0.29%
2020/12/15	0	0.00	7	87.06	86.90	-7	552	-1.27%
2020/12/14	3	87.10	1	87.73	87.20	2	553	0.36%
2020/12/11	1	86.90	0.5	87.38	87.10	0.5	558	0.08%
2020/12/10	0	0.00	6.1	86.80	87.20	-6.1	558	-1.09%
2020/12/09	29.2	85.99	4.2	86.21	86.60	25	554	4.50%
2020/12/08	14	87.46	19	87.39	87.10	-5	527	-0.95%
2020/12/07	4	88.48	0	0.00	88.70	4	508	0.79%
2020/12/04	0	0.00	2	89.40	89.00	-2	514	-0.39%
2020/12/03	0	0.00	3	88.86	88.60	-3	516	-0.58%
2020/12/02	4	88.53	8	88.79	88.40	-4	521	-0.77%
2020/11/27	10	88.92	0	89.20	89.10	10	551	1.81%
2020/11/26	0	0.00	2	88.90	89.00	-2	557	-0.36%
2020/11/25	3	88.80	0	0.00	88.90	3	568	0.53%
2020/11/23	0	0.00	2	88.70	88.70	-2	615	-0.33%
2020/11/20	1.5	88.30	0	0.00	87.80	1.5	615	0.24%
2020/11/18	0	0.00	1	88.70	88.70	-1	626	-0.16%
2020/11/17	1	88.80	2	88.85	88.90	-1	634	-0.16%
2020/11/16	0	0.00	1	88.60	88.60	-1	653	-0.15%
2020/11/13	0	0.00	2	88.10	87.90	-2	669	-0.30%
2020/11/12	0	0.00	1	88.60	88.10	-1	677	-0.15%
2020/11/11	0	0.00	4	87.78	88.20	-4	697	-0.57%
2020/11/10	0.1	87.70	4	87.61	87.70	-4	708	-0.56%
2020/11/09	1	87.20	0	0.00	87.30	1	709	0.14%
2020/11/06	0	0.00	1	87.60	87.30	-1	720	-0.14%
2020/11/05	1	86.80	3.9	87.32	86.90	-2.9	739	-0.39%
2020/11/04	0	0.00	2	86.35	86.30	-2	746	-0.27%
2020/11/03	1	86.10	0.1	86.90	86.10	0.9	759	0.12%
2020/11/02	1	86.30	0.6	86.80	86.20	0.4	785	0.05%
2020/10/30	1	86.40	1.5	86.87	86.60	-0.5	791	-0.06%
2020/10/29	1	86.40	0.9	86.80	86.60	0.1	787	0.01%
2020/10/28	1	87.80	0	0.00	87.00	1	791	0.13%
2020/10/23	1	86.80	0	0.00	87.50	1	801	0.12%
2020/10/22	0	0.00	10	88.43	86.90	-10	806	-1.24%
2020/10/20	0	0.00	1	86.50	86.70	-1	786	-0.13%
2020/10/19	0	0.00	6	86.17	86.40	-6	787	-0.76%
2020/10/16	3	85.53	3	85.77	85.30	0	790	0.00%
2020/10/15	3	85.23	1.5	85.57	85.30	1.5	796	0.19%
2020/10/14	1	84.90	4.1	85.64	86.20	-3.1	796	-0.39%
2020/10/13	2	85.05	4.5	85.13	85.00	-2.5	796	-0.31%
2020/10/12	2	85.60	1.1	85.75	85.60	0.9	798	0.11%
2020/10/08	1	85.70	2.1	86.36	86.30	-1.1	795	-0.13%
2020/10/07	1.5	85.87	0.8	86.20	85.90	0.7	797	0.09%
2020/10/06	1	86.10	0.3	86.80	86.00	0.7	803	0.09%
2020/10/05	1	85.90	1.7	86.41	85.80	-0.7	821	-0.08%
2020/09/30	1	86.30	0	0.00	86.20	1	844	0.12%
2020/09/29	1	86.40	2.5	86.84	86.60	-1.5	873	-0.17%
2020/09/28	0	0.00	1	86.20	86.20	-1	897	-0.11%
2020/09/25	2	85.45	1	85.80	85.80	1	913	0.11%
2020/09/24	3	85.17	1	85.70	85.30	2	921	0.22%
2020/09/23	7	86.56	0.5	86.50	86.10	6.5	927	0.70%
2020/09/22	3	87.60	0	0.00	87.50	3	923	0.32%
2020/09/15	2	88.00	2	88.35	88.30	0	981	0.00%
2020/09/14	3	88.17	0	0.00	88.10	3	1,060	0.28%
2020/09/11	4	88.80	0	0.00	88.40	4	1,068	0.37%
2020/09/10	1	88.80	5	89.08	89.30	-4	1,079	-0.37%
2020/09/09	1	89.00	0	0.00	89.40	1	1,093	0.09%
2020/09/08	104	89.78	1	90.10	89.30	103	1,113	9.25%	大買/鉅額交易
2020/09/07	100	90.40	0	0.00	90.10	100	1,134	8.82%
2020/09/04	0	0.00	2	89.70	90.50	-2	1,185	-0.17%
2020/09/03	0	0.00	5	90.40	90.50	-5	1,277	-0.39%
2020/09/02	1	90.50	6	90.07	90.00	-5	1,337	-0.37%
2020/09/01	2	89.50	1	89.60	89.90	1	1,384	0.07%
2020/08/31	1	90.40	3	90.23	89.60	-2	1,418	-0.14%
2020/08/27	0	0.00	18	89.52	89.80	-18	1,444	-1.25%
2020/08/26	0	0.00	2	88.45	88.20	-2	1,439	-0.14%
2020/08/25	2	87.60	3	88.50	88.40	-1	1,462	-0.07%
2020/08/24	5	89.04	5	89.02	88.80	0	1,485	0.00%
2020/08/21	1	87.80	6	88.13	88.70	-5	1,503	-0.33%
2020/08/20	17	87.11	2	87.00	86.90	15	1,529	0.98%
2020/08/19	1	89.10	9	89.93	89.20	-8	1,513	-0.53%
2020/08/18	4	88.83	0	0.00	88.90	4	1,508	0.27%
2020/08/17	1.1	88.88	18	89.27	89.60	-16.9	1,517	-1.11%
2020/08/13	4	87.23	3.1	87.34	87.40	0.9	1,486	0.06%
2020/08/12	1	87.00	4	87.58	87.00	-3	1,493	-0.20%
2020/08/11	1	87.20	4.3	87.25	87.20	-3.3	1,480	-0.22%
2020/08/10	21	86.14	1	86.30	86.20	20	1,469	1.36%
2020/08/07	9	86.04	4.1	85.99	86.00	4.9	1,469	0.33%
2020/08/06	8	85.78	14.6	86.68	86.50	-6.6	1,461	-0.45%
2020/08/05	4	84.75	1.1	85.31	84.70	2.9	1,440	0.20%
2020/08/04	0	0.00	0.9	92.20	84.60	-0.9	1,441	-0.06%
2020/08/03	7	84.59	0	0.00	84.30	7	1,448	0.48%
2020/07/30	1	84.90	0	0.00	85.20	1	1,446	0.07%
2020/07/29	2	84.30	1.5	84.73	84.50	0.5	1,451	0.03%
2020/07/28	3.6	84.16	0.5	84.50	84.00	3.1	1,461	0.21%
2020/07/27	5	84.44	5	84.50	84.30	0	1,472	0.00%
2020/07/24	5	85.10	1	85.50	84.80	4	1,473	0.27%
2020/07/23	0	0.00	5	84.94	85.40	-5	1,475	-0.34%
2020/07/22	2	85.00	1	84.90	85.00	1	1,480	0.07%
2020/07/21	3	84.37	0	0.00	84.90	3	1,475	0.20%
2020/07/20	4	84.50	0	0.00	84.40	4	1,468	0.27%
2020/07/17	1	86.00	1	85.50	85.00	0	1,470	0.00%
2020/07/16	0	0.00	1	85.40	85.50	-1	1,478	-0.07%
2020/07/14	2.1	84.31	0	0.00	84.30	2.1	1,489	0.14%
2020/07/13	2	84.60	0	0.00	84.60	2	1,491	0.13%
2020/07/10	4	84.58	12	84.58	84.50	-8	1,498	-0.53%
2020/07/09	12.1	85.49	0.6	85.70	85.20	11.5	1,489	0.77%
2020/07/08	10	86.24	0	0.00	86.10	10	1,473	0.68%
2020/07/07	11	87.30	5	87.42	87.40	6	1,448	0.41%
2020/07/06	0	0.00	4	86.80	86.80	-4	1,436	-0.28%
2020/07/03	0	0.00	1	86.40	86.40	-1	1,433	-0.07%
2020/07/02	4	85.10	2	85.45	85.20	2	1,441	0.14%
2020/07/01	5	84.50	2	84.50	84.40	3	1,442	0.21%
2020/06/30	5	84.50	1	84.40	84.20	4	1,437	0.28%
2020/06/29	6	84.48	2	84.55	84.10	4	1,436	0.28%
2020/06/24	3	85.67	0	0.00	85.70	3	1,413	0.21%
2020/06/23	3	85.97	4.3	86.31	86.20	-1.3	1,411	-0.09%
2020/06/22	3	86.07	4	85.95	86.40	-1	1,415	-0.07%
2020/06/19	11	85.58	0	0.00	85.70	11	1,434	0.77%
2020/06/18	13	86.20	0.7	86.70	86.20	12.3	1,370	0.89%
2020/06/17	3	86.50	1	86.50	86.60	2	1,374	0.15%
2020/06/16	1	85.90	1	86.40	86.20	0	1,393	0.00%
2020/06/15	10	85.69	2	86.70	85.30	8	1,436	0.56%
2020/06/12	12	86.13	3	85.57	87.00	9	1,467	0.61%
2020/06/11	29	88.66	0	0.00	87.70	29	1,460	1.99%
2020/06/10	35	91.19	20	91.39	90.40	15	1,431	1.05%
2020/06/09	7	98.50	20	98.45	98.50	-13	1,389	-0.94%
2020/06/08	10	99.10	15	98.91	98.90	-5	1,371	-0.36%
2020/06/05	16	97.98	10	97.94	98.10	6	1,310	0.46%
2020/06/04	7	97.54	13	97.46	97.70	-6	1,285	-0.47%
2020/06/03	4	97.58	22	98.05	97.60	-18	1,273	-1.41%
2020/06/02	5	97.70	8	97.66	97.60	-3	1,251	-0.24%
2020/06/01	3	96.30	15	96.09	96.60	-12	1,234	-0.97%
2020/05/29	15	95.03	0	0.00	94.90	15	1,217	1.23%
2020/05/28	2	95.00	3	95.70	95.70	-1	1,195	-0.08%
2020/05/27	7	94.57	21	95.03	95.10	-14	1,194	-1.17%
2020/05/26	4	93.10	4	93.03	93.20	0	1,162	0.00%
2020/05/25	9	92.33	4	92.65	93.00	5	1,156	0.43%
2020/05/22	37	91.78	1	92.10	91.80	36	1,153	3.12%
2020/05/19	4	90.18	2	90.60	90.50	2	1,156	0.17%
2020/05/15	3	90.40	0	0.00	90.40	3	1,146	0.26%
2020/05/14	1	91.48	0	0.00	91.00	1	1,138	0.09%
2020/05/13	4	91.55	0	0.00	91.50	4	1,134	0.35%
2020/05/11	0	0.00	1	91.70	91.20	-1	1,131	-0.09%
2020/05/08	1	91.00	0.4	95.00	91.20	0.6	1,124	0.06%
2020/05/07	1	92.10	0	0.00	91.20	1	1,120	0.09%
2020/05/06	2	90.75	1	90.50	90.50	1	1,123	0.09%
2020/05/05	2	91.45	2	91.70	91.20	0	1,124	0.00%
2020/05/04	0	0.00	3	91.10	91.30	-3	1,123	-0.27%
2020/04/30	1	90.30	1	91.30	91.30	0	1,112	0.00%
2020/04/29	0	0.00	4	89.38	89.70	-4	1,110	-0.36%
2020/04/28	0	0.00	13	88.82	88.90	-13	1,112	-1.17%
2020/04/22	11	86.32	1	87.90	87.60	10	1,153	0.87%
2020/04/21	6	87.75	2	87.70	87.40	4	1,151	0.35%
2020/04/20	2	88.60	2	89.00	88.80	0	1,143	0.00%
2020/04/17	1	87.20	3.6	88.18	87.80	-2.6	1,143	-0.23%
2020/04/16	6	87.42	1.3	88.36	87.30	4.7	1,131	0.41%
2020/04/15	0	0.00	3.7	86.75	87.10	-3.7	1,128	-0.33%
2020/04/14	4	85.38	1	85.80	85.80	3	1,127	0.27%
2020/04/13	1	84.10	3	84.20	84.70	-2	1,124	-0.18%
2020/04/09	4	82.95	1	82.90	82.60	3	1,124	0.27%
2020/04/08	1	82.80	1	83.40	83.10	0	1,120	0.00%
2020/04/07	0	0.00	2	82.95	82.80	-2	1,109	-0.18%
2020/04/06	4	81.65	0	0.00	81.50	4	1,092	0.37%
2020/04/01	3	81.73	0	0.00	81.80	3	1,084	0.28%
2020/03/31	0	0.00	1	82.40	82.60	-1	1,083	-0.09%
2020/03/27	2	82.40	0	0.00	81.90	2	1,091	0.18%
2020/03/26	4	80.98	0	0.00	82.10	4	1,093	0.37%
2020/03/25	0	0.00	4	82.03	82.20	-4	1,104	-0.36%
2020/03/24	1	79.00	5	78.84	78.30	-4	1,080	-0.37%
2020/03/23	11	75.87	4	77.25	76.80	7	1,073	0.65%
2020/03/20	0	0.00	20	79.60	79.50	-20	1,084	-1.84%
2020/03/19	23	76.48	6	78.08	76.80	17	1,074	1.58%
2020/03/18	9	84.20	0	0.00	82.80	9	1,033	0.87%
2020/03/17	2	87.10	0	0.00	86.90	2	993	0.20%
2020/03/16	11	88.48	3	89.47	88.60	8	984	0.81%
2020/03/13	10	83.26	25	86.74	88.90	-15	969	-1.55%
2020/03/12	11	87.31	8	87.58	88.30	3	928	0.32%
2020/03/11	5	86.98	2	87.60	86.50	3	894	0.34%
2020/03/10	4	85.35	4	85.70	86.40	0	928	0.00%
2020/03/09	2	87.20	0	0.00	87.20	2	928	0.22%
2020/03/06	1	88.50	1	88.70	88.60	0	928	0.00%
2020/03/05	0	0.00	4	87.78	88.60	-4	931	-0.43%
2020/03/04	0	0.00	1	86.10	86.00	-1	954	-0.10%
2020/03/03	1	86.50	0	0.00	86.50	1	974	0.10%
2020/03/02	1	85.50	1	86.40	85.30	0	1,005	0.00%
2020/02/27	3	86.37	2.5	86.64	86.40	0.5	1,039	0.05%
2020/02/26	1	86.50	1	87.00	86.90	0	1,078	0.00%
2020/02/25	2	86.50	22	87.19	86.90	-20	1,100	-1.82%
2020/02/24	4	87.83	0	0.00	87.50	4	1,129	0.35%
2020/02/21	0	0.00	1	88.60	88.90	-1	1,158	-0.09%
2020/02/20	0	0.00	2	89.10	88.80	-2	1,189	-0.17%
2020/02/17	8	87.94	1	88.00	87.90	7	1,312	0.53%
2020/02/12	1	87.90	1	87.90	88.10	0	1,394	0.00%
2020/02/11	0	0.00	1	87.50	87.50	-1	1,407	-0.07%
2020/02/10	3	86.97	2	87.00	87.10	1	1,466	0.07%
2020/02/07	2	87.65	1.1	87.80	87.60	0.9	1,523	0.06%
2020/02/06	1	87.70	2	88.50	89.10	-1	1,525	-0.07%
2020/02/05	1	87.40	0	0.00	87.40	1	1,539	0.06%
2020/02/04	1	87.30	0	0.00	87.80	1	1,538	0.06%
2020/02/03	5	86.46	6	86.82	87.50	-1	1,539	-0.06%
2020/01/31	0	0.00	17	89.06	89.60	-17	1,528	-1.11%
2020/01/30	53	88.56	0	0.00	87.60	53	1,523	3.48%
2020/01/20	0	0.00	1	93.20	93.10	-1	1,504	-0.07%
2020/01/17	1	92.60	2	93.20	93.30	-1	1,506	-0.07%
2020/01/16	9	92.70	2	93.15	93.10	7	1,497	0.47%
2020/01/15	2	92.70	0	0.00	92.30	2	1,493	0.13%
2020/01/14	0	0.00	2	92.80	92.50	-2	1,500	-0.13%
2020/01/13	3	92.87	2	93.20	92.70	1	1,515	0.07%
2020/01/10	4	92.55	6	92.52	92.90	-2	1,531	-0.13%
2020/01/09	1	92.00	59	92.14	92.50	-58	1,553	-3.73%
2020/01/08	5	92.56	2	92.90	91.60	3	1,586	0.19%
2020/01/07	1	91.20	7	91.91	92.00	-6	1,596	-0.38%
2020/01/06	2	91.30	0	0.00	91.30	2	1,632	0.12%
2020/01/03	7	92.10	2	92.80	92.10	5	1,654	0.30%
2020/01/02	20	92.40	0	0.00	92.60	20	1,657	1.21%
2019/12/31	21	91.94	0.3	92.50	92.60	20.7	1,659	1.25%
2019/12/30	6	92.27	2	92.60	92.60	4	1,704	0.23%
2019/12/27	7	91.96	6	91.57	92.20	1	1,701	0.06%
2019/12/26	0	0.00	4	92.10	92.40	-4	1,695	-0.24%
2019/12/25	6	91.07	3	91.73	91.30	3	1,696	0.18%
2019/12/24	13	92.35	1	91.90	91.60	12	1,697	0.71%
2019/12/23	5	92.62	8	92.55	92.30	-3	1,686	-0.18%
2019/12/20	6	93.42	1	93.50	92.90	5	1,680	0.30%
2019/12/19	3	94.80	0	0.00	94.90	3	1,658	0.18%
2019/12/18	1	94.20	0	0.00	94.90	1	1,658	0.06%
2019/12/17	0	0.00	17	94.18	95.00	-17	1,666	-1.02%
2019/12/16	7	92.57	3	92.60	92.40	4	1,647	0.24%
2019/12/13	8	94.15	1	93.90	93.90	7	1,673	0.42%
2019/12/12	3	94.83	1	94.90	95.00	2	1,658	0.12%
2019/12/11	12	94.91	1	95.00	95.00	11	1,645	0.67%
2019/12/10	2	94.30	1	94.60	95.20	1	1,636	0.06%
2019/12/09	2	94.05	0.5	94.60	94.60	1.5	1,645	0.09%
2019/12/06	2	94.80	0	0.00	94.40	2	1,634	0.12%
2019/12/05	10	94.85	6	95.63	95.00	4	1,621	0.25%
2019/12/04	0	0.00	2	93.70	94.80	-2	1,588	-0.13%
2019/12/03	4	94.33	2	94.80	94.10	2	1,590	0.13%
2019/12/02	0	0.00	3	94.73	94.80	-3	1,591	-0.19%
2019/11/29	12.1	94.34	5	95.18	94.00	7.1	1,587	0.44%
2019/11/28	4	95.00	0	0.00	94.20	4	1,566	0.26%
2019/11/27	5	95.98	4	95.90	96.00	1	1,547	0.06%
2019/11/26	3	97.33	7	97.67	97.20	-4	1,521	-0.26%
2019/11/25	1	93.90	2	95.05	95.50	-1	1,479	-0.07%
2019/11/22	0	0.00	3	94.40	94.60	-3	1,444	-0.21%
2019/11/21	7	92.59	9.4	93.23	94.00	-2.4	1,424	-0.17%
2019/11/20	7.5	93.77	1	94.60	93.30	6.5	1,390	0.47%
2019/11/19	0	0.00	4.2	92.76	93.20	-4.2	1,362	-0.31%
2019/11/18	7	91.76	17	92.28	92.20	-10	1,338	-0.75%
2019/11/15	17	89.79	13	90.48	91.90	4	1,300	0.31%
2019/11/14	1	87.90	19	88.61	88.70	-18	1,242	-1.45%
2019/11/13	1	88.20	12	87.80	88.50	-11	1,224	-0.90%
2019/11/12	1	85.50	0	0.00	86.50	1	1,184	0.08%
2019/11/11	4	85.48	8	86.54	85.60	-4	1,178	-0.34%
2019/11/08	5.2	86.60	0	0.00	86.40	5.2	1,167	0.45%
2019/11/07	26	88.41	7	87.91	87.30	19	1,170	1.62%
2019/11/06	21	87.95	125	87.69	88.40	-104	1,124	-9.25%	大賣/鉅額交易
2019/11/05	2	85.10	0	0.00	85.80	2	1,077	0.19%
2019/11/04	2	85.05	6.4	85.06	85.00	-4.4	1,076	-0.40%
2019/11/01	15	84.27	11	84.30	84.40	4	1,064	0.38%
2019/10/31	6	83.98	4	84.58	83.70	2	1,079	0.19%
2019/10/30	0	0.00	3	83.93	84.30	-3	1,085	-0.28%
2019/10/29	1	83.40	0	0.00	83.20	1	1,103	0.09%
2019/10/28	4	83.55	3	83.50	83.80	1	1,109	0.09%
2019/10/25	0	0.00	1	84.00	84.00	-1	1,113	-0.09%
2019/10/24	2	84.20	3	84.43	84.50	-1	1,108	-0.09%
2019/10/23	6	84.23	5	84.10	84.00	1	1,122	0.09%
2019/10/22	22	84.39	0	0.00	84.50	22	1,129	1.95%
2019/10/21	11	84.48	3	84.63	84.80	8	1,135	0.70%
2019/10/18	2	84.20	11	84.41	84.40	-9	1,123	-0.80%
2019/10/17	1	84.00	1	84.10	84.10	0	1,104	0.00%
2019/10/16	62	84.46	1	85.00	84.00	61	1,101	5.54%
2019/10/15	11	84.32	6	84.50	84.50	5	1,072	0.47%
2019/10/14	1.2	84.25	19	83.96	84.50	-17.8	1,082	-1.64%
2019/10/09	11.1	82.92	5	82.56	83.10	6.1	1,042	0.59%
2019/10/08	26	81.73	0	0.00	81.80	26	1,014	2.56%
2019/10/04	13	81.44	1	81.80	81.30	12	1,019	1.18%
2019/10/03	0	0.00	1	80.60	80.80	-1	983	-0.10%
2019/10/01	17	79.94	0	0.00	80.00	17	1,025	1.66%
2019/09/27	3	79.97	0	0.00	80.00	3	1,069	0.28%
2019/09/25	1	80.20	0	0.00	80.60	1	1,213	0.08%
2019/09/23	1	80.30	1	80.50	80.50	0	1,268	0.00%
2019/09/20	0	0.00	6.5	80.28	80.40	-6.5	1,278	-0.51%
2019/09/19	0	0.00	4.5	79.82	79.90	-4.5	1,271	-0.35%
2019/09/18	44	79.28	9	79.71	80.00	35	1,290	2.71%
2019/09/17	10	80.24	0	0.00	80.30	10	1,250	0.80%
2019/09/16	12	80.28	4	80.38	80.40	8	1,276	0.63%
2019/09/12	1.2	80.24	1	80.50	80.50	0.2	1,296	0.01%
2019/09/11	2	80.15	1	80.30	80.70	1	1,301	0.08%
2019/09/10	25	81.00	0	0.00	80.80	25	1,286	1.94%
2019/09/09	3	81.40	2	81.50	81.30	1	1,286	0.08%
2019/09/06	0	0.00	3	81.40	81.10	-3	1,298	-0.23%
2019/09/05	0	0.00	2	81.10	81.00	-2	1,301	-0.15%
2019/09/04	3.2	80.06	1	80.30	80.30	2.2	1,301	0.17%
2019/09/03	1	80.10	0	0.00	80.40	1	1,296	0.08%
2019/09/02	0	0.00	1	80.50	80.40	-1	1,328	-0.08%
2019/08/30	1	79.50	3	80.03	80.50	-2	1,333	-0.15%
2019/08/29	4	79.50	3	79.57	80.00	1	1,343	0.07%
2019/08/28	4	79.73	1	80.20	80.20	3	1,335	0.22%
2019/08/27	4	80.03	1	80.20	80.30	3	1,332	0.23%
2019/08/26	2	80.00	0	0.00	80.30	2	1,344	0.15%
2019/08/23	0	0.00	4.5	80.15	80.50	-4.5	1,372	-0.33%
2019/08/22	7	79.80	1	79.90	80.20	6	1,407	0.43%
2019/08/21	5	80.00	4	80.30	80.30	1	1,454	0.07%
2019/08/20	9	80.22	2.5	80.48	80.40	6.5	1,554	0.42%
2019/08/19	2	80.25	0	0.00	80.40	2	1,588	0.13%
2019/08/15	1	80.40	0	0.00	80.50	1	1,608	0.06%
2019/08/14	2	79.90	3	80.70	80.80	-1	1,621	-0.06%
2019/08/13	1	80.10	0	0.00	80.50	1	1,615	0.06%
2019/08/12	6	80.45	9	81.78	80.80	-3	1,616	-0.19%
2019/08/08	7	80.71	2	81.50	80.90	5	1,597	0.31%
2019/08/07	2	80.50	0	0.00	80.90	2	1,587	0.13%
2019/08/06	1	80.00	2	81.00	81.50	-1	1,578	-0.06%
2019/08/05	2	80.55	0	0.00	80.70	2	1,577	0.13%
2019/08/02	5	79.74	5	80.92	81.00	0	1,579	0.00%
2019/08/01	9	80.13	0	0.00	80.00	9	1,569	0.57%
2019/07/31	2	80.60	0	0.00	81.70	2	1,562	0.13%
2019/07/29	0	0.00	2	82.15	83.00	-2	1,549	-0.13%
2019/07/26	0	0.00	1	83.70	83.80	-1	1,565	-0.06%
2019/07/25	1	83.50	7	83.99	84.10	-6	1,600	-0.37%
2019/07/24	1	83.40	13	83.53	83.70	-12	1,604	-0.75%
2019/07/23	10	81.90	0	0.00	82.80	10	1,608	0.62%
2019/07/22	0	0.00	2	81.80	82.40	-2	1,609	-0.12%
2019/07/19	1	82.40	1	82.20	82.50	0	1,613	0.00%
2019/07/18	0	0.00	1	82.70	82.80	-1	1,629	-0.06%
2019/07/17	3	81.23	0	0.00	81.30	3	1,606	0.19%
2019/07/15	0	0.00	1	80.10	80.40	-1	1,560	-0.06%
2019/07/09	2	80.10	0	0.00	79.90	2	1,567	0.13%
2019/07/05	0	0.00	4	81.28	81.40	-4	1,564	-0.26%
2019/07/04	4	79.85	1	79.40	79.80	3	1,546	0.19%
2019/07/03	1	78.50	10	79.30	78.70	-9	1,507	-0.60%
2019/07/02	18.2	85.20	2	85.40	85.00	16.2	1,417	1.14%
2019/07/01	2	85.60	4	86.20	85.90	-2	1,357	-0.15%
2019/06/28	0	0.00	5	85.28	85.20	-5	1,329	-0.38%
2019/06/26	2	85.20	0	0.00	84.70	2	1,288	0.16%
2019/06/25	4	84.55	6	84.50	84.80	-2	1,284	-0.16%
2019/06/24	0	0.00	5	83.64	83.90	-5	1,257	-0.40%
2019/06/21	4	83.15	0	0.00	83.30	4	1,252	0.32%
2019/06/20	8	83.35	2	84.30	84.30	6	1,228	0.49%
2019/06/19	2	84.10	1	84.50	84.50	1	1,208	0.08%
2019/06/18	9	83.94	0	0.00	83.80	9	1,198	0.75%
2019/06/17	0	0.00	0	84.70	84.50	0	1,197	0.00%
2019/06/14	1	84.10	1	86.00	84.00	0	1,198	0.00%
2019/06/12	0	0.00	15	84.70	84.70	-15	1,219	-1.23%
2019/06/11	6	86.33	1	87.40	86.80	5	1,233	0.41%
2019/06/10	0	0.00	4	86.50	87.30	-4	1,232	-0.32%
2019/06/05	13	83.65	0	0.00	83.80	13	1,188	1.09%
2019/06/04	0	0.00	1	85.30	85.30	-1	1,175	-0.09%
2019/06/03	1	85.60	0	0.00	85.50	1	1,175	0.09%
2019/05/31	0	0.00	1	85.60	85.70	-1	1,187	-0.08%
2019/05/30	1	86.10	2	86.05	85.60	-1	1,168	-0.09%
2019/05/29	0	0.00	2	85.00	84.40	-2	1,139	-0.18%
2019/05/28	5	84.28	2	86.50	83.40	3	1,103	0.27%
2019/05/27	16	83.71	42	84.69	85.60	-26	1,050	-2.48%
2019/05/24	4	80.53	14	80.65	81.00	-10	938	-1.07%
2019/05/22	1	79.00	1	79.60	79.00	0	879	0.00%
2019/05/21	0	0.00	1	78.50	79.10	-1	874	-0.11%
2019/05/20	2	77.45	2	78.45	78.50	0	866	0.00%
2019/05/17	6	77.62	4	77.55	77.50	2	872	0.23%
2019/05/15	8	78.81	8.1	79.98	79.90	-0.1	890	-0.02%
2019/05/14	2	78.60	2	79.00	79.20	0	904	0.00%
2019/05/13	0	0.00	16	79.88	80.00	-16	911	-1.76%
2019/05/10	33	79.28	0	0.00	78.50	33	907	3.64%
2019/05/09	1	79.90	1	79.60	79.90	0	907	0.00%
2019/05/07	0	0.00	1	80.00	80.40	-1	931	-0.11%
2019/05/06	200	79.72	8.2	80.07	80.20	191.8	933	20.54%	大買/鉅額交易
2019/05/03	1	80.00	0	0.00	79.60	1	925	0.11%
2019/05/02	0	0.00	128	79.02	80.10	-128	899	-14.23%	大賣/鉅額交易
2019/04/30	6	78.20	6	79.68	78.20	0	871	0.00%
2019/04/29	0	78.10	3	78.00	78.50	-3	848	-0.35%
2019/04/26	22	76.61	1	77.00	76.80	21	833	2.52%
2019/04/25	26	75.95	2	76.10	76.10	24	830	2.89%
2019/04/24	1	76.40	6	75.85	76.40	-5	825	-0.61%
2019/04/22	1	73.90	0	0.00	74.10	1	847	0.12%
2019/04/19	1	74.20	0	0.00	74.40	1	863	0.12%
2019/04/18	2	74.10	2	74.60	74.60	0	881	0.00%
2019/04/17	1	74.60	5	75.08	75.20	-4	921	-0.43%
2019/04/16	0	0.00	8	74.88	75.10	-8	959	-0.83%
2019/04/15	0	0.00	1	74.40	74.40	-1	988	-0.10%
2019/04/12	45	73.50	0	0.00	73.70	45	1,012	4.45%
2019/04/11	30	74.04	1	74.20	74.20	29	1,042	2.78%
2019/04/03	1	74.00	2	74.10	74.00	-1	1,136	-0.09%
2019/04/02	0	0.00	11	74.05	74.40	-11	1,233	-0.89%
2019/03/29	0	0.00	1	73.80	74.00	-1	1,264	-0.08%
2019/03/28	0	0.00	3	73.37	73.60	-3	1,281	-0.23%
2019/03/27	0	0.00	2	72.70	72.80	-2	1,278	-0.16%
2019/03/26	0	0.00	2	72.70	72.80	-2	1,282	-0.16%
2019/03/25	0	71.70	0	0.00	71.70	0	1,276	0.00%
2019/03/22	3	72.17	0	0.00	72.10	3	1,275	0.24%
2019/03/21	0	0.00	4	72.73	72.50	-4	1,271	-0.31%
2019/03/20	6	72.23	1	72.50	72.50	5	1,267	0.39%
2019/03/19	0	0.00	1	72.60	72.40	-1	1,261	-0.08%
2019/03/18	0	0.00	4	72.35	72.60	-4	1,257	-0.32%
2019/03/15	1	72.40	9	72.89	71.50	-8	1,251	-0.64%
2019/03/14	0	0.00	3	72.23	72.30	-3	1,211	-0.25%
2019/03/13	5	70.10	1	70.20	70.10	4	1,183	0.34%
2019/03/12	0	0.00	2	70.20	70.00	-2	1,176	-0.17%
2019/03/11	0	0.00	10	70.50	70.80	-10	1,172	-0.85%
2019/03/08	0	0.00	2	70.00	70.20	-2	1,176	-0.17%
2019/03/07	0	0.00	1	69.80	69.80	-1	1,178	-0.08%
2019/03/06	3	69.47	0	0.00	69.70	3	1,174	0.26%
2019/03/05	0	0.00	1	69.80	70.00	-1	1,152	-0.09%
2019/03/04	0	0.00	1	70.30	70.60	-1	1,147	-0.09%
2019/02/27	1	69.50	0	0.00	69.60	1	1,145	0.09%
2019/02/26	4	70.08	0	0.00	69.70	4	1,140	0.35%
2019/02/25	1	70.70	0	0.00	70.60	1	1,129	0.09%
2019/02/21	0	0.00	2	70.65	71.00	-2	1,131	-0.18%
2019/02/20	0	0.00	1	71.30	71.70	-1	1,128	-0.09%
2019/02/19	0	0.00	1	71.30	71.20	-1	1,128	-0.09%
2019/02/18	0	0.00	2	69.75	70.30	-2	1,119	-0.18%
2019/02/15	2	69.40	0	0.00	68.90	2	1,109	0.18%
2019/02/14	4	69.40	0	0.00	69.50	4	1,100	0.36%
2019/02/13	3	70.53	0	0.00	70.00	3	1,091	0.27%
2019/02/12	0	0.00	0	71.20	71.20	0	1,077	0.00%
2019/02/11	0	0.00	4	71.95	72.30	-4	1,067	-0.37%
2019/01/30	0	0.00	1	72.50	71.90	-1	1,060	-0.09%
2019/01/29	1	71.00	1	72.00	71.80	0	1,048	0.00%
2019/01/28	9	71.28	0	0.00	72.00	9	1,034	0.87%
2019/01/25	2	72.20	0	0.00	72.40	2	1,016	0.20%
2019/01/24	1	72.50	0	0.00	73.00	1	1,003	0.10%
2019/01/23	0	0.00	1	73.50	73.80	-1	994	-0.10%
2019/01/18	1	72.00	0	0.00	72.60	1	1,006	0.10%
2019/01/17	1	72.00	5	72.70	73.20	-4	1,000	-0.40%
2019/01/16	1	73.20	2	73.50	73.20	-1	989	-0.10%
2019/01/15	3	73.23	4	73.70	73.50	-1	985	-0.10%
2019/01/14	0	0.00	6	72.40	72.80	-6	961	-0.62%
2019/01/11	0	0.00	3	71.97	72.00	-3	953	-0.31%
2019/01/10	0	0.00	6	71.90	72.00	-6	937	-0.64%
2019/01/09	6	70.90	6	70.82	71.70	0	937	0.00%
2019/01/08	2	69.90	1	70.20	70.00	1	891	0.11%
2019/01/07	1	69.80	9	69.63	69.70	-8	855	-0.94%
2019/01/04	1	68.10	1	69.00	68.80	0	825	0.00%
2019/01/03	0	0.00	1	69.20	68.50	-1	810	-0.12%
2019/01/02	3	68.37	4	69.35	67.80	-1	769	-0.13%
2018/12/28	0	0.00	3	68.20	68.10	-3	757	-0.40%
2018/12/27	5	67.54	3	69.00	67.50	2	761	0.26%
2018/12/26	6	66.55	19	66.75	67.40	-13	744	-1.75%
2018/12/25	28	65.17	1	66.50	62.80	27	669	4.03%
2018/12/24	0	0.00	3	69.20	69.00	-3	575	-0.52%
2018/12/22	5	68.82	7	69.03	68.20	-2	561	-0.36%
2018/12/21	0	0.00	12	66.91	67.30	-12	546	-2.20%
2018/12/20	0	0.00	4	65.30	65.40	-4	533	-0.75%
2018/12/19	2	65.15	11	65.19	65.20	-9	530	-1.70%
2018/12/17	3	65.90	4	65.98	65.90	-1	528	-0.19%
2018/12/14	2	65.20	1	65.90	65.10	1	526	0.19%
2018/12/13	2	65.30	3	65.63	65.90	-1	541	-0.18%
2018/12/12	4	65.00	0	0.00	65.30	4	545	0.73%
2018/12/11	0	0.00	4	65.75	65.60	-4	542	-0.74%
2018/12/07	0	0.00	3	65.00	64.50	-3	539	-0.56%
2018/12/06	3	64.20	0	0.00	64.10	3	539	0.56%
2018/12/04	2	65.00	0	0.00	65.00	2	541	0.37%
2018/12/03	2	65.00	3	65.63	65.20	-1	540	-0.19%
2018/11/30	1	64.00	0	0.00	63.20	1	532	0.19%
2018/11/26	0	0.00	2	66.00	66.00	-2	529	-0.38%
2018/11/23	2	65.20	2	65.90	65.50	0	528	0.00%
2018/11/22	0	0.00	2	66.00	65.60	-2	531	-0.38%
2018/11/21	7	64.91	2.2	65.68	65.40	4.8	534	0.89%
2018/11/19	0	0.00	3	65.77	66.00	-3	532	-0.56%
2018/11/16	0	0.00	1	65.71	65.80	-1	527	-0.19%
2018/11/15	0	0.00	2	65.70	65.70	-2	521	-0.38%
2018/11/14	2	65.15	2	65.40	65.40	0	517	0.00%
2018/11/13	2	63.00	3	64.43	65.40	-1	513	-0.19%
2018/11/12	2	64.20	3	64.90	65.20	-1	507	-0.20%
2018/11/09	0	0.00	2	64.90	65.10	-2	507	-0.39%
2018/11/08	0	0.00	2	64.80	64.80	-2	508	-0.39%
2018/11/05	2	64.10	0	0.00	64.30	2	517	0.39%
2018/11/02	1	64.30	1	64.20	64.50	0	515	0.00%
2018/11/01	0	0.00	1	63.10	63.60	-1	515	-0.19%
2018/10/30	4	61.70	0	0.00	62.00	4	522	0.77%
2018/10/29	4	62.05	0	0.00	61.90	4	518	0.77%
2018/10/26	6	63.23	1	62.40	62.90	5	509	0.98%
2018/10/25	0	0.00	2	63.45	63.50	-2	502	-0.40%
2018/10/22	2	64.35	0	0.00	64.30	2	502	0.40%
2018/10/19	2	63.70	0	0.00	65.50	2	502	0.40%
2018/10/18	2	64.00	0	0.00	64.40	2	497	0.40%
2018/10/17	2	64.65	21	64.00	64.00	-19	501	-3.79%
2018/10/16	3	64.97	0	0.00	64.70	3	490	0.61%
2018/10/15	1	64.60	1	66.00	65.00	0	488	0.00%
2018/10/12	2	64.60	3	65.23	65.90	-1	488	-0.20%
2018/10/11	1	66.00	9	65.83	65.70	-8	483	-1.66%
2018/10/09	7	67.67	1	67.50	67.80	6	465	1.29%
2018/10/08	0	0.00	1	67.70	67.90	-1	468	-0.21%
2018/10/04	6	67.80	1	68.00	67.60	5	457	1.09%
2018/10/03	11	67.46	3	67.87	67.60	8	450	1.78%
2018/10/02	10	67.43	1	68.00	67.60	9	448	2.01%
2018/09/27	0	0.00	3	66.83	66.90	-3	446	-0.67%
2018/09/25	2	66.05	2	66.50	66.00	0	445	0.00%
2018/09/21	3	65.73	0	0.00	65.70	3	459	0.65%
2018/09/20	2	66.05	1	66.90	65.70	1	474	0.21%
2018/09/19	1	65.60	9	65.89	66.50	-8	530	-1.51%
2018/09/14	0.2	64.60	1	64.60	64.40	-0.8	608	-0.13%
2018/09/13	0	0.00	3	64.30	64.00	-3	616	-0.49%
2018/09/12	0	0.00	2	64.25	63.90	-2	635	-0.31%
2018/09/10	2.1	64.00	4	64.30	63.80	-2	651	-0.30%
2018/09/07	0	0.00	3	65.77	65.60	-3	653	-0.46%
2018/09/05	0	0.00	3	66.03	65.90	-3	660	-0.45%
2018/09/04	0	0.00	2	66.05	66.30	-2	660	-0.30%
2018/09/03	2	65.15	1	65.50	65.70	1	661	0.15%
2018/08/31	1	65.00	0	0.00	65.20	1	662	0.15%
2018/08/30	3	65.10	0	0.00	65.00	3	666	0.45%
2018/08/29	7	64.99	4	64.70	65.00	3	676	0.44%
2018/08/28	0	0.00	1	64.50	64.10	-1	676	-0.15%
2018/08/23	0	0.00	1	64.10	64.10	-1	689	-0.15%
2018/08/22	0	0.00	7	63.90	63.80	-7	697	-1.00%
2018/08/20	3	63.67	0	0.00	63.50	3	702	0.43%
2018/08/17	1	63.50	3	63.80	63.40	-2	706	-0.28%
2018/08/16	3.1	63.40	0	0.00	63.30	3.1	706	0.43%
2018/08/15	1	63.70	8	63.86	63.70	-7	703	-0.99%
2018/08/14	5	63.90	0	0.00	64.10	5	705	0.71%
2018/08/13	3	64.83	0	0.00	64.60	3	701	0.43%
2018/08/10	4	65.58	0	0.00	65.50	4	705	0.57%
2018/08/08	6	66.18	0	0.00	66.10	6	719	0.83%
2018/08/06	0	0.00	3	66.83	66.60	-3	725	-0.41%
2018/08/03	0	0.00	1	66.10	66.30	-1	726	-0.14%
2018/08/02	3	65.53	0	0.00	65.50	3	729	0.41%
2018/08/01	1	65.50	1	65.70	65.40	0	729	0.00%
2018/07/31	1	65.30	0	0.00	65.40	1	730	0.14%
2018/07/26	1	65.40	1	65.70	65.60	0	735	0.00%
2018/07/25	0	0.00	1	65.50	65.20	-1	735	-0.14%
2018/07/24	1	64.90	0	0.00	65.40	1	734	0.14%
2018/07/23	1	65.10	0	0.00	65.40	1	736	0.14%
2018/07/20	1	65.52	0	0.00	65.60	1	735	0.14%
2018/07/18	1	65.50	11	65.85	65.80	-10	739	-1.35%
2018/07/17	0	0.00	1	64.90	64.50	-1	741	-0.13%
2018/07/13	10	64.80	0	0.00	64.70	10	751	1.33%
2018/07/10	1	63.50	1	63.60	63.80	0	801	0.00%
2018/07/09	3	63.27	0	0.00	63.10	3	820	0.37%
2018/07/05	0	0.00	1	64.10	63.80	-1	830	-0.12%
2018/07/04	2	63.80	1	63.60	63.80	1	842	0.12%
2018/07/03	3	65.13	0	0.00	64.00	3	852	0.35%
2018/07/02	3	65.73	0	0.00	65.40	3	850	0.35%
2018/06/29	2	66.05	0	0.00	66.30	2	841	0.24%
2018/06/28	0	0.00	1	66.20	66.00	-1	826	-0.12%
2018/06/27	10	71.35	0	0.00	71.30	10	768	1.30%
2018/06/26	23	71.39	0	0.00	71.60	23	718	3.20%
2018/06/25	4	71.95	0	0.00	71.70	4	703	0.57%
2018/06/22	1	72.30	0	0.00	72.00	1	692	0.14%
2018/06/21	5	72.60	3	72.50	72.60	2	690	0.29%
2018/06/15	7	71.40	0	0.00	71.40	7	675	1.04%
2018/06/14	0.8	71.60	3	72.10	71.50	-2.2	672	-0.33%
2018/06/11	0	0.00	0.1	71.00	71.00	-0.1	711	-0.02%
2018/06/06	0.1	71.90	5	71.74	71.80	-4.9	753	-0.65%
2018/06/05	76	71.40	0	0.00	70.90	76	744	10.21%
2018/06/01	116	71.05	1	70.70	71.20	115	738	15.57%	大買/鉅額交易
2018/05/31	110	70.83	1	71.10	71.00	109	734	14.83%	大買/鉅額交易
2018/05/28	0	0.00	3	70.70	70.90	-3	725	-0.41%
2018/05/21	5	69.90	0	0.00	70.10	5	738	0.68%
2018/05/16	1	69.20	0	0.00	69.10	1	739	0.14%
2018/05/14	1	70.50	0	0.00	70.40	1	770	0.13%
2018/05/10	0	0.00	4	69.50	69.40	-4	776	-0.52%
2018/05/07	1	68.60	0	0.00	68.10	1	803	0.12%
2018/04/30	0.2	68.80	0	0.00	68.60	0.2	858	0.02%
2018/04/26	0	0.00	1	69.00	68.70	-1	867	-0.12%
2018/04/25	1	68.40	3	69.40	69.20	-2	869	-0.23%
2018/04/23	1	68.70	0	0.00	68.50	1	881	0.11%
2018/04/20	3	68.90	0	0.00	68.90	3	883	0.34%
2018/04/19	0	0.00	2	68.15	68.90	-2	885	-0.23%
2018/04/18	11	67.93	1	67.60	67.50	10	881	1.13%
2018/04/17	9	68.58	1	68.50	68.40	8	863	0.93%
2018/04/16	2	69.65	2	69.55	69.50	0	853	0.00%
2018/04/13	6	70.15	2	70.40	70.20	4	854	0.47%
2018/04/11	1	70.80	5	70.90	70.60	-4	846	-0.47%
2018/04/10	0	0.00	20	70.93	71.10	-20	829	-2.41%
2018/04/02	0	0.00	97	71.75	72.20	-97	822	-11.80%
2018/03/31	0	0.00	153	71.91	71.80	-153	814	-18.79%	大賣/鉅額交易
2018/03/30	1	72.10	0	0.00	72.10	1	811	0.12%
2018/03/28	1	71.80	0	0.00	71.70	1	803	0.12%
2018/03/26	1	72.10	0	0.00	72.10	1	788	0.13%
2018/03/22	2	73.00	0	0.00	73.30	2	776	0.26%
2018/03/21	2	73.60	0	0.00	73.20	2	766	0.26%
2018/03/20	0	0.00	1	73.70	73.70	-1	770	-0.13%
2018/03/19	1	73.10	1	73.60	73.90	0	775	0.00%
2018/03/16	3	72.20	1	73.80	73.10	2	764	0.26%
2018/03/15	1	74.50	0	0.00	73.80	1	736	0.14%
2018/03/14	1	74.30	1	74.40	74.00	0	724	0.00%
2018/03/13	0	0.00	5	73.10	73.40	-5	702	-0.71%
2018/03/12	1	71.80	0	0.00	71.90	1	682	0.15%
2018/03/08	1	71.30	0	0.00	71.00	1	699	0.14%
2018/03/06	1	71.70	0	0.00	71.50	1	698	0.14%
2018/03/05	1	71.00	0	0.00	71.00	1	704	0.14%
2018/03/01	1	71.10	0	0.00	71.90	1	704	0.14%
2018/02/27	0	0.00	1	72.10	71.90	-1	705	-0.14%
2018/02/26	2	71.90	0	0.00	72.00	2	702	0.28%
2018/02/23	1	71.20	0	0.00	71.80	1	697	0.14%
2018/02/22	0	0.00	2	71.50	71.50	-2	703	-0.28%
2018/02/12	1	69.40	0	0.00	69.60	1	722	0.14%
2018/02/07	0	0.00	10	70.86	70.80	-10	720	-1.39%
2018/02/06	2	68.45	0	0.00	69.20	2	701	0.28%
2018/02/05	1	70.90	0	0.00	70.90	1	679	0.15%
2018/01/31	2	72.40	1	71.50	72.60	1	670	0.15%
2018/01/30	22	71.66	0	0.00	70.90	22	654	3.36%
2018/01/29	3	72.43	0	0.00	72.60	3	653	0.46%
2018/01/25	0	0.00	1	72.00	71.10	-1	638	-0.16%
2018/01/24	2	70.70	0	0.00	70.50	2	619	0.32%
2018/01/19	0	0.00	79	70.00	70.00	-79	597	-13.23%
2018/01/16	0	0.00	18	70.07	70.00	-18	568	-3.17%
2018/01/15	0	0.00	23	70.11	69.90	-23	564	-4.08%
2018/01/11	8	69.19	0	0.00	69.00	8	588	1.36%
2018/01/09	0	0.00	3	69.40	69.30	-3	581	-0.52%
2018/01/08	1	70.50	0	0.00	70.40	1	583	0.17%
2018/01/05	7	70.10	0	0.00	70.20	7	596	1.17%
2018/01/02	1	70.10	12	70.20	70.10	-11	649	-1.69%