辛耘 (3583)-元富-松德券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
432.5
漲跌
▲0.5
漲幅
+0.12%
成交量
2,470張
產業
上市半導體類股
510人加入追蹤

立即追蹤
本地時間:14:30(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

辛耘 (3583)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/22	1	436.94	0.4	443.50	432.50	0.6	5,042	0.01%
2024/11/21	6.4	435.63	1.3	437.00	432.00	5.1	5,102	0.10%
2024/11/20	2.3	435.15	2	442.75	433.50	0.3	5,153	0.01%
2024/11/19	1.1	430.74	0.5	424.00	432.50	0.6	5,187	0.01%
2024/11/18	0.5	417.69	1	416.50	414.50	-0.5	5,271	-0.01%
2024/11/15	0.1	436.00	6	439.00	436.00	-5.9	5,318	-0.11%
2024/11/14	3.2	449.09	4.9	453.85	443.50	-1.7	5,482	-0.03%
2024/11/13	16	467.51	5.7	460.47	450.00	10.2	5,554	0.18%
2024/11/12	2.7	462.97	6.8	455.77	463.50	-4.1	5,604	-0.07%
2024/11/11	0	0.00	0.1	461.04	463.00	-0.1	5,628	0.00%
2024/11/08	1.1	461.26	3.1	463.50	465.50	-2	5,720	-0.03%
2024/11/07	5.7	463.59	2	463.50	459.00	3.7	5,771	0.06%
2024/11/06	1	459.00	2.7	460.75	455.00	-1.7	5,821	-0.03%
2024/11/05	3.4	461.07	3	461.00	454.00	0.4	5,897	0.01%
2024/11/04	6.2	456.85	12.6	458.33	458.00	-6.3	5,940	-0.11%
2024/11/01	9.7	459.95	2	462.00	460.00	7.7	5,957	0.13%
2024/10/30	0.1	450.00	1	446.00	452.00	-0.9	5,975	-0.02%
2024/10/29	1	443.50	0.2	447.00	447.00	0.8	6,039	0.01%
2024/10/28	2.3	451.32	0	0.00	449.00	2.3	6,075	0.04%
2024/10/25	0.1	461.50	0	0.00	462.00	0.1	6,121	0.00%
2024/10/24	6.1	471.56	2.1	463.78	462.00	4	6,192	0.06%
2024/10/23	22.1	482.52	6.4	481.82	476.50	15.7	6,261	0.25%
2024/10/22	2.4	474.99	2.7	474.75	473.00	-0.3	6,301	0.00%
2024/10/21	1.7	491.65	0.1	488.50	483.00	1.7	6,402	0.03%
2024/10/18	7.1	487.69	1	502.00	480.50	6.1	6,488	0.09%
2024/10/17	4	486.00	1.1	490.18	492.50	2.9	6,436	0.05%
2024/10/16	3.1	487.18	4	488.75	485.00	-0.9	6,402	-0.01%
2024/10/15	3	483.33	3.9	483.71	480.50	-0.9	6,359	-0.01%
2024/10/14	3.9	488.52	5.2	489.63	491.50	-1.3	6,326	-0.02%
2024/10/11	11.4	497.35	7.2	505.44	488.00	4.2	6,326	0.07%
2024/10/09	10.2	501.33	16.5	500.66	498.50	-6.3	6,331	-0.10%
2024/10/08	21.5	505.22	19.2	511.06	506.00	2.3	6,363	0.04%
2024/10/07	11	473.51	23	479.65	491.50	-12	6,209	-0.19%
2024/10/04	6.2	449.06	7.3	448.78	447.00	-1	6,234	-0.02%
2024/10/01	1.3	430.59	5.1	431.81	435.50	-3.8	6,355	-0.06%
2024/09/30	4.1	428.30	4	437.79	424.50	0	6,482	0.00%
2024/09/27	5	445.70	3	452.17	439.50	2	6,568	0.03%
2024/09/26	2	447.00	9.8	452.68	447.50	-7.8	6,621	-0.12%
2024/09/25	7.8	453.92	31	452.24	453.50	-23.2	6,752	-0.34%
2024/09/24	8	442.13	9.3	446.52	440.50	-1.3	6,680	-0.02%
2024/09/23	28.1	453.35	5	453.53	453.00	23.1	6,591	0.35%
2024/09/20	13.6	449.94	15.7	451.05	451.50	-2.1	6,567	-0.03%
2024/09/19	14	442.52	35.1	434.08	437.50	-21	6,371	-0.33%
2024/09/18	29.7	424.23	13	413.51	426.50	16.7	6,110	0.27%
2024/09/16	3	388.33	0.4	395.00	388.00	2.6	6,004	0.04%
2024/09/13	3.4	398.22	8.8	401.02	397.50	-5.4	6,083	-0.09%
2024/09/12	6.7	396.59	4.1	391.72	397.50	2.6	5,997	0.04%
2024/09/11	5.1	383.00	2	382.00	383.00	3.1	5,919	0.05%
2024/09/10	3.1	377.71	6.2	390.21	374.00	-3.1	5,953	-0.05%
2024/09/09	8.2	378.59	7.5	377.61	379.00	0.7	5,884	0.01%
2024/09/06	6.5	378.71	4	378.00	377.00	2.5	5,856	0.04%
2024/09/05	3	378.83	4	377.50	371.00	-1	5,819	-0.02%
2024/09/04	3.9	377.08	3	379.67	377.50	0.9	5,838	0.02%
2024/09/03	5.1	401.00	1	397.00	397.00	4.1	5,836	0.07%
2024/09/02	7	415.84	0	413.50	402.00	7	5,816	0.12%
2024/08/30	4.2	434.20	3.2	437.48	431.50	0.9	5,734	0.02%
2024/08/29	5.2	438.40	4.2	439.03	435.00	1	5,693	0.02%
2024/08/28	4.3	444.05	3.3	436.79	436.00	1	5,663	0.02%
2024/08/27	6.3	442.84	7	441.93	441.00	-0.7	5,647	-0.01%
2024/08/26	11.2	440.59	7.2	445.99	435.00	4	5,580	0.07%
2024/08/23	6.2	468.15	6.3	457.43	468.50	-0.1	5,467	0.00%
2024/08/22	12.3	455.33	4	460.75	453.00	8.3	5,410	0.15%
2024/08/21	9	460.82	14.4	455.02	455.00	-5.4	5,392	-0.10%
2024/08/20	7.4	476.53	7.6	474.54	467.50	-0.2	5,397	0.00%
2024/08/19	14.6	456.24	19	458.35	466.00	-4.4	5,300	-0.08%
2024/08/16	13	470.63	7	465.23	452.50	6	5,228	0.11%
2024/08/15	3	440.50	12	436.67	441.00	-9	5,036	-0.18%
2024/08/14	4	425.63	5.7	431.55	424.00	-1.7	4,952	-0.03%
2024/08/13	8	416.44	8.1	416.02	423.50	-0.1	4,834	0.00%
2024/08/12	13.6	421.07	14	421.32	414.50	-0.4	4,839	-0.01%
2024/08/09	1	387.20	2.1	394.05	396.00	-1	4,747	-0.02%
2024/08/08	0.1	360.50	1	365.00	361.50	-0.9	4,696	-0.02%
2024/08/07	3.1	372.23	5	372.97	371.00	-1.9	4,703	-0.04%
2024/08/06	10	348.25	5.6	340.17	354.00	4.3	4,684	0.09%
2024/08/05	3.6	358.42	2.3	363.11	354.50	1.4	4,713	0.03%
2024/08/02	7.3	411.60	1	393.50	393.50	6.3	4,734	0.13%
2024/08/01	1	417.50	2.6	416.30	418.50	-1.6	4,834	-0.03%
2024/07/31	1.6	406.05	3	401.87	401.00	-1.4	4,875	-0.03%
2024/07/30	7	392.41	7.3	395.88	405.50	-0.3	4,886	-0.01%
2024/07/29	2	393.99	2	410.50	382.00	0	4,873	0.00%
2024/07/26	9	406.17	1	407.50	401.50	8	4,840	0.17%
2024/07/23	9	402.61	8.2	400.56	409.00	0.8	4,820	0.02%
2024/07/22	4	397.50	4.1	393.45	391.00	-0.1	4,782	0.00%
2024/07/19	31.4	417.93	26.4	418.93	420.00	4.9	4,690	0.11%
2024/07/18	3.1	384.34	2	385.00	382.00	1.1	4,680	0.02%
2024/07/17	5	415.50	5	410.08	409.00	0	4,683	0.00%
2024/07/16	0	417.50	2	428.47	413.50	-2	4,737	-0.04%
2024/07/15	2	423.50	4	423.05	423.50	-2	4,883	-0.04%
2024/07/12	3.1	418.35	5.2	423.72	411.50	-2.1	4,986	-0.04%
2024/07/11	3	430.33	5	435.44	438.00	-2	5,160	-0.04%
2024/07/10	9	457.44	9	455.20	434.00	0	5,167	0.00%
2024/07/09	6.2	439.73	10.1	440.84	446.50	-3.9	5,116	-0.08%
2024/07/08	5.6	447.24	2	425.00	443.00	3.6	5,148	0.07%
2024/07/05	10	442.35	4	441.22	451.50	6	5,014	0.12%
2024/07/04	6.4	406.73	6	405.52	410.50	0.4	4,917	0.01%
2024/07/03	9.2	377.86	9	385.82	373.50	0.2	4,915	0.00%
2024/07/02	2.1	390.95	8.9	388.29	389.00	-6.8	4,966	-0.14%
2024/07/01	37.4	382.58	47.5	385.59	388.50	-10.2	5,209	-0.20%
2024/06/28	0	356.00	4	356.38	353.50	-4	5,222	-0.08%
2024/06/27	5.6	352.83	7.8	350.59	346.00	-2.2	5,362	-0.04%
2024/06/26	10.8	351.06	1	343.50	354.00	9.8	5,435	0.18%
2024/06/25	0	338.00	0	0.00	335.00	0	5,566	0.00%
2024/06/24	2	349.00	15.4	353.31	342.00	-13.4	5,822	-0.23%
2024/06/21	16.9	357.40	3	358.17	358.50	13.9	6,054	0.23%
2024/06/20	19.5	363.18	26	368.40	367.50	-6.5	6,188	-0.11%
2024/06/19	0	0.00	5	348.20	349.00	-5	6,142	-0.08%
2024/06/18	1	348.00	0	0.00	344.00	1	6,178	0.02%
2024/06/17	6	355.17	1	352.00	340.50	5	6,253	0.08%
2024/06/14	1	345.00	0	0.00	344.50	1	6,372	0.02%
2024/06/13	1	348.00	1.4	349.62	349.50	-0.4	6,514	-0.01%
2024/06/12	3.4	346.46	0.2	346.76	345.00	3.1	6,570	0.05%
2024/06/11	2.2	351.50	8.5	349.56	349.50	-6.3	6,622	-0.10%
2024/06/07	6.5	342.67	5	343.00	347.00	1.5	6,682	0.02%
2024/06/06	2	338.75	1	338.00	331.00	1	6,709	0.01%
2024/06/05	0	0.00	1.3	329.64	327.00	-1.3	6,813	-0.02%
2024/06/04	1.3	339.58	2.5	337.87	331.00	-1.2	6,997	-0.02%
2024/06/03	3.5	337.51	0.6	338.17	339.00	3	7,202	0.04%
2024/05/31	1.6	331.33	1	339.00	339.00	0.6	7,356	0.01%
2024/05/30	2	331.25	3.3	336.62	330.00	-1.3	7,430	-0.02%
2024/05/29	5.2	350.40	0.5	346.99	343.00	4.8	7,524	0.06%
2024/05/28	1.5	348.38	0.1	346.00	342.00	1.4	7,556	0.02%
2024/05/27	3	348.17	7.8	347.49	342.50	-4.8	7,594	-0.06%
2024/05/24	6.8	346.36	2.1	349.59	351.00	4.7	7,807	0.06%
2024/05/23	1.1	334.11	0	335.00	334.00	1.1	8,147	0.01%
2024/05/22	1	333.50	2.1	335.07	334.00	-1.1	8,286	-0.01%
2024/05/21	0.1	332.00	1	332.01	334.50	-0.9	8,459	-0.01%
2024/05/20	1	335.97	2.8	336.27	328.50	-1.8	8,525	-0.02%
2024/05/17	9.8	337.86	0	338.00	338.00	9.8	8,577	0.11%
2024/05/16	1	332.00	11.3	335.12	332.50	-10.3	8,622	-0.12%
2024/05/15	0	324.67	0	0.00	320.00	0	8,705	0.00%
2024/05/14	3	321.99	0.6	321.50	323.50	2.4	8,887	0.03%
2024/05/13	3.6	323.51	7.3	322.61	319.00	-3.7	8,883	-0.04%
2024/05/10	3.5	354.03	3.4	349.63	345.00	0.2	8,815	0.00%
2024/05/09	21.4	364.63	21.3	361.74	364.00	0.1	8,740	0.00%
2024/05/08	1.3	365.53	11.9	362.64	368.00	-10.5	8,656	-0.12%
2024/05/07	11.9	362.05	15.2	360.91	364.00	-3.4	8,609	-0.04%
2024/05/06	8.2	352.22	2	353.00	348.50	6.2	8,456	0.07%
2024/05/03	1	342.50	3.1	349.64	342.50	-2.1	8,341	-0.03%
2024/05/02	12.1	344.30	27	334.32	347.00	-14.9	8,315	-0.18%
2024/04/30	7	343.07	2	342.75	338.00	5	8,312	0.06%
2024/04/29	9	344.28	6	345.42	342.50	3	8,288	0.04%
2024/04/26	6	333.33	14.2	333.98	335.00	-8.2	8,274	-0.10%
2024/04/25	2.2	325.07	1	328.00	326.50	1.2	8,301	0.02%
2024/04/24	6	335.08	3	336.18	328.50	3	8,289	0.04%
2024/04/23	5.7	316.89	1.7	318.53	321.50	4	8,261	0.05%
2024/04/22	4	309.75	3	308.50	304.50	1	8,245	0.01%
2024/04/19	7.2	323.33	3	321.33	316.50	4.2	8,188	0.05%
2024/04/18	10.3	355.15	7	349.36	346.50	3.3	8,018	0.04%
2024/04/17	3	358.50	3.7	355.59	363.00	-0.7	7,899	-0.01%
2024/04/16	12.7	328.23	12	334.63	340.00	0.7	7,750	0.01%
2024/04/15	7	344.29	16.5	345.96	341.00	-9.5	7,646	-0.12%
2024/04/12	33.5	351.49	19	342.87	341.00	14.5	7,539	0.19%
2024/04/11	2	337.75	1	343.50	337.00	1	7,412	0.01%
2024/04/10	6	353.00	7	342.86	341.00	-1	7,350	-0.01%
2024/04/09	11	367.09	14	372.27	354.00	-3	7,244	-0.04%
2024/04/08	22	367.37	14.1	368.44	364.50	7.9	7,095	0.11%
2024/04/03	20	365.52	50.1	357.31	380.50	-30	6,932	-0.43%
2024/04/02	44.1	341.31	9	339.72	347.00	35.1	6,559	0.53%
2024/04/01	9	314.17	13.3	317.59	315.50	-4.3	6,367	-0.07%
2024/03/29	10.2	304.89	8.3	303.41	302.00	1.9	6,182	0.03%
2024/03/28	7.3	314.40	14	313.19	309.00	-6.7	6,076	-0.11%
2024/03/27	18	304.34	30.3	304.32	317.50	-12.3	5,884	-0.21%
2024/03/26	28.2	297.82	30.4	296.85	291.50	-2.2	5,624	-0.04%
2024/03/25	14.7	294.09	16.1	295.50	298.50	-1.3	5,383	-0.02%
2024/03/22	7.7	284.78	9.3	287.13	287.00	-1.6	5,235	-0.03%
2024/03/21	10.3	283.58	6.2	283.64	283.00	4.1	5,149	0.08%
2024/03/20	6	285.00	8	279.94	277.50	-2	5,097	-0.04%
2024/03/19	15.3	291.50	12.8	289.08	290.00	2.5	5,006	0.05%
2024/03/18	6.6	277.15	24.1	283.07	287.00	-17.5	4,838	-0.36%
2024/03/15	15.3	271.00	2	266.75	266.00	13.3	4,686	0.28%
2024/03/14	10	262.60	9	266.72	265.00	1	4,636	0.02%
2024/03/13	9.2	273.22	2	270.54	276.00	7.2	4,564	0.16%
2024/03/12	4.8	280.66	5.1	284.10	285.00	-0.2	4,482	0.00%
2024/03/11	7	281.86	6.2	278.73	280.50	0.8	4,413	0.02%
2024/03/08	9.7	277.03	12.1	270.23	263.50	-2.4	4,295	-0.06%
2024/03/07	24	283.77	13.5	286.17	285.00	10.5	4,173	0.25%
2024/03/06	10.5	285.01	9.4	285.98	288.00	1.2	4,103	0.03%
2024/03/05	5.4	272.89	4	272.88	275.00	1.4	4,037	0.03%
2024/03/04	1.1	275.93	7	276.36	268.00	-6	3,969	-0.15%
2024/03/01	3	268.17	1	268.00	268.00	2	3,909	0.05%
2024/02/29	3	266.00	14	267.90	267.00	-11	3,965	-0.28%
2024/02/27	12.2	276.90	6.5	281.13	266.50	5.6	3,944	0.14%
2024/02/26	14.2	285.01	58.3	286.16	293.50	-44.1	3,840	-1.15%
2024/02/23	0	0.00	8	269.63	278.50	-8	3,611	-0.22%
2024/02/22	26.3	249.30	9.2	251.81	253.50	17.1	3,588	0.48%
2024/02/21	32.2	239.98	1.3	239.79	239.50	30.9	3,407	0.91%
2024/02/20	2.3	243.75	37.7	247.19	242.00	-35.4	3,351	-1.06%
2024/02/19	6.7	245.06	2.7	244.79	242.50	4.1	3,278	0.12%
2024/02/16	6.7	247.60	11.1	249.08	247.50	-4.4	3,224	-0.14%
2024/02/15	11.4	237.18	6	235.31	243.50	5.4	3,086	0.17%
2024/02/05	1	216.55	2	220.00	221.50	-1	2,926	-0.03%
2024/02/02	13	219.85	1	220.00	219.50	12	2,911	0.41%
2024/02/01	0	0.00	2.2	214.68	218.50	-2.2	2,900	-0.08%
2024/01/31	3	220.67	3.7	218.72	215.50	-0.7	2,895	-0.02%
2024/01/30	2.7	219.59	0.1	220.08	220.00	2.6	2,862	0.09%
2024/01/29	2.2	212.33	2	216.50	218.50	0.2	2,858	0.01%
2024/01/26	17	213.32	0	0.00	210.50	17	2,845	0.60%
2024/01/25	3	220.33	7	222.26	216.00	-4	2,840	-0.14%
2024/01/24	5	222.65	7.1	221.83	219.00	-2.1	2,811	-0.07%
2024/01/23	1.8	218.41	8	218.88	220.00	-6.2	2,763	-0.22%
2024/01/22	10.2	219.82	1.1	220.05	221.00	9.1	2,733	0.33%
2024/01/19	2.2	217.69	6.5	217.70	212.50	-4.2	2,655	-0.16%
2024/01/18	3.5	209.23	2.3	209.04	209.50	1.2	2,583	0.05%
2024/01/17	18.3	221.12	1.7	218.62	214.50	16.6	2,582	0.64%
2024/01/16	4.6	217.33	13	217.54	217.00	-8.4	2,515	-0.33%
2024/01/15	2	213.50	1.2	214.12	214.00	0.8	2,513	0.03%
2024/01/12	1.2	207.96	1.5	210.15	210.50	-0.3	2,602	-0.01%
2024/01/11	12.5	206.42	2	206.50	210.00	10.5	2,611	0.40%
2024/01/10	3	211.17	16	208.81	206.00	-13	2,612	-0.50%
2024/01/09	16	202.56	0	0.00	202.00	16	2,555	0.63%
2024/01/05	0	0.00	0.1	199.50	199.50	-0.1	2,608	0.00%
2024/01/02	1	207.50	1	209.50	210.50	0	2,688	0.00%
2023/12/28	0	0.00	2	211.25	213.00	-2	2,713	-0.07%
2023/12/27	1	210.50	3	210.17	211.00	-2	2,773	-0.07%
2023/12/25	1	208.00	0	0.00	207.50	1	2,891	0.03%
2023/12/22	4	208.38	0	0.00	206.50	4	2,902	0.14%
2023/12/21	0	0.00	2.1	208.90	207.50	-2.1	2,920	-0.07%
2023/12/20	1	213.50	0	0.00	213.50	1	2,992	0.03%
2023/12/19	2	215.75	5	216.30	217.50	-3	3,003	-0.10%
2023/12/15	1	212.50	2	212.50	212.50	-1	3,031	-0.03%
2023/12/14	0	216.00	7	214.50	213.50	-7	3,074	-0.23%
2023/12/13	6	214.00	3	215.33	213.00	3	3,079	0.10%
2023/12/12	2.1	212.02	3	211.67	211.00	-0.9	3,062	-0.03%
2023/12/11	2	212.50	0	0.00	211.50	2	3,072	0.07%
2023/12/08	1	221.00	1.1	218.13	219.50	-0.1	3,053	0.00%
2023/12/07	5.1	220.06	3	220.00	217.00	2.1	3,055	0.07%
2023/12/06	0	0.00	3	217.67	219.00	-3	3,053	-0.10%
2023/12/05	3	216.17	6.1	219.25	215.50	-3.1	3,061	-0.10%
2023/12/04	1	226.00	6.5	224.78	223.50	-5.5	3,044	-0.18%
2023/12/01	6.7	229.14	12	229.58	229.50	-5.3	3,049	-0.17%
2023/11/30	7	223.14	7	225.14	221.00	0	2,950	0.00%
2023/11/29	4	217.61	6.6	217.43	216.00	-2.5	2,895	-0.09%
2023/11/28	8.8	218.95	6.4	218.49	216.50	2.4	2,947	0.08%
2023/11/27	8.1	224.61	8.1	224.78	219.50	0	2,961	0.00%
2023/11/24	4	217.11	7.4	216.79	218.00	-3.4	2,920	-0.12%
2023/11/22	11.1	212.05	12.2	213.44	215.00	-1.2	2,873	-0.04%
2023/11/21	12.3	204.62	14.4	205.90	207.00	-2.1	2,810	-0.07%
2023/11/20	1.2	193.60	0.3	194.00	193.50	0.9	2,842	0.03%
2023/11/17	0.5	193.03	3	193.17	195.00	-2.5	2,923	-0.09%
2023/11/15	1	194.50	7.7	193.70	190.50	-6.7	3,217	-0.21%
2023/11/14	2.2	192.58	3.5	190.74	193.50	-1.3	3,382	-0.04%
2023/11/13	8	192.84	9	193.17	192.00	-1	3,664	-0.03%
2023/11/10	0	0.00	12	188.00	184.50	-12	3,738	-0.32%
2023/11/09	1	189.00	0	0.00	189.00	1	3,917	0.03%
2023/11/08	3	193.67	0.9	194.94	192.00	2.1	4,048	0.05%
2023/11/07	1	190.00	1.7	191.09	190.50	-0.7	4,200	-0.02%
2023/11/06	0.6	193.50	3.6	192.02	193.00	-3	4,392	-0.07%
2023/11/03	4.3	188.49	2.1	189.00	188.00	2.1	4,648	0.05%
2023/11/02	3.5	186.77	3.3	186.95	186.50	0.2	5,016	0.00%
2023/11/01	3.3	179.12	0.9	179.53	180.00	2.4	5,369	0.04%
2023/10/31	4.9	184.38	1	183.04	181.00	3.9	5,602	0.07%
2023/10/30	1	186.01	2	187.75	188.00	-1	5,837	-0.02%
2023/10/27	2	188.75	4	190.13	187.00	-2	6,157	-0.03%
2023/10/26	4	189.75	3	191.50	188.50	1	6,549	0.02%
2023/10/25	6	200.83	3.1	200.51	198.00	2.9	6,748	0.04%
2023/10/24	2.7	198.97	4.5	200.43	202.00	-1.8	6,929	-0.03%
2023/10/23	3.9	200.27	10.4	199.91	195.50	-6.5	7,280	-0.09%
2023/10/20	9.5	197.03	4.8	196.99	202.00	4.7	7,469	0.06%
2023/10/19	2.8	186.21	2.8	183.35	190.50	0	7,470	0.00%
2023/10/18	2.8	185.02	1.9	184.69	182.50	0.9	7,753	0.01%
2023/10/17	1.9	191.29	0	191.00	190.00	1.9	7,915	0.02%
2023/10/16	3	190.83	0	0.00	195.50	3	7,992	0.04%
2023/10/13	7	201.21	16	201.30	198.50	-9	8,148	-0.11%
2023/10/12	6.1	207.49	2	208.50	207.00	4.1	8,461	0.05%
2023/10/11	8.9	205.86	0.2	208.00	204.00	8.7	8,692	0.10%
2023/10/06	1.2	203.84	0.8	207.00	202.00	0.4	8,782	0.00%
2023/10/05	1.8	207.07	3.4	206.21	205.50	-1.6	9,007	-0.02%
2023/10/04	1.4	199.44	2.2	200.59	202.00	-0.8	9,120	-0.01%
2023/10/03	11.2	208.87	7.5	208.23	204.50	3.7	9,147	0.04%
2023/10/02	10.5	209.01	3.7	209.89	212.00	6.8	9,218	0.07%
2023/09/28	0.7	199.56	3.2	199.38	198.00	-2.5	9,268	-0.03%
2023/09/27	1.2	194.93	2	192.53	193.50	-0.8	9,396	-0.01%
2023/09/26	3	198.83	0.6	198.36	195.00	2.5	9,622	0.03%
2023/09/25	7.6	201.01	2.6	202.64	198.00	5	9,656	0.05%
2023/09/22	3.6	190.87	3.2	188.63	194.00	0.4	9,618	0.00%
2023/09/21	2.2	188.67	3.2	188.37	189.00	-0.9	9,618	-0.01%
2023/09/20	1.1	194.00	2.5	194.49	193.00	-1.4	9,653	-0.01%
2023/09/19	1.5	198.19	2	199.25	195.00	-0.5	9,684	-0.01%
2023/09/18	1	204.00	8	203.44	203.00	-7	9,673	-0.07%
2023/09/15	1	210.50	1.4	211.80	210.00	-0.4	9,705	0.00%
2023/09/14	2.4	215.27	0.2	215.82	214.50	2.2	9,774	0.02%
2023/09/13	1.2	208.57	2.7	209.23	211.00	-1.6	9,812	-0.02%
2023/09/12	5.8	207.90	5	207.50	207.00	0.8	9,868	0.01%
2023/09/11	0.1	207.50	3	206.17	205.50	-2.9	9,944	-0.03%
2023/09/08	0	0.00	3.1	217.15	214.50	-3.1	10,148	-0.03%
2023/09/07	3.1	217.87	1	217.50	219.00	2.1	10,205	0.02%
2023/09/06	7	220.00	4.6	217.75	218.50	2.4	10,284	0.02%
2023/09/05	3.6	216.44	7	217.71	219.00	-3.5	10,411	-0.03%
2023/09/04	4	212.67	5.1	215.09	215.00	-1.1	10,674	-0.01%
2023/09/01	9.1	214.12	5.9	215.87	212.00	3.2	10,688	0.03%
2023/08/31	3.9	210.15	16	209.84	211.50	-12.1	10,792	-0.11%
2023/08/30	5	214.70	2.9	213.76	212.50	2.1	10,813	0.02%
2023/08/29	4.9	214.49	19	215.97	215.00	-14.1	10,827	-0.13%
2023/08/28	5	220.40	3.2	221.77	217.00	1.8	10,822	0.02%
2023/08/25	7.1	233.31	6.6	232.74	226.00	0.6	10,788	0.01%
2023/08/24	9.5	243.86	6.8	247.12	241.00	2.7	10,820	0.02%
2023/08/23	8.3	241.27	13	242.04	246.00	-4.6	10,699	-0.04%
2023/08/22	19	247.27	18.4	247.08	244.00	0.6	10,687	0.01%
2023/08/21	12.9	236.95	2	240.99	240.00	10.8	10,521	0.10%
2023/08/18	26	241.62	10.4	243.03	235.00	15.6	10,439	0.15%
2023/08/17	17.7	242.08	51.7	245.05	249.00	-34	10,262	-0.33%
2023/08/16	10.6	228.16	12.7	230.49	231.50	-2.1	9,976	-0.02%
2023/08/15	21.5	232.81	12.1	230.47	227.00	9.4	9,927	0.09%
2023/08/14	4.8	218.76	7.9	220.54	224.50	-3.2	9,777	-0.03%
2023/08/11	19.3	225.30	4.1	222.44	218.00	15.3	9,675	0.16%
2023/08/10	9.3	229.31	14	223.28	222.00	-4.7	9,512	-0.05%
2023/08/09	18.9	247.02	13.2	246.08	240.50	5.7	9,313	0.06%
2023/08/08	48.2	253.01	16.8	254.20	257.00	31.4	9,039	0.35%
2023/08/07	13.8	236.74	41.9	240.98	245.50	-28.1	8,664	-0.32%
2023/08/04	35.8	213.45	20	214.99	223.50	15.8	8,306	0.19%
2023/08/02	21	217.08	16	210.58	203.50	5	8,054	0.06%
2023/08/01	23	238.87	11.7	248.37	225.00	11.3	7,809	0.14%
2023/07/31	161.8	265.30	170.9	265.45	249.50	-9.1	7,483	-0.12%	大買/大賣/
2023/07/28	16.8	231.42	18.5	235.40	242.50	-1.7	7,079	-0.02%
2023/07/27	19.5	220.40	13.4	220.64	220.50	6.1	6,850	0.09%
2023/07/26	30.5	220.53	69	222.02	217.00	-38.5	6,633	-0.58%
2023/07/25	10.9	204.53	18.2	207.31	212.00	-7.2	6,254	-0.12%
2023/07/24	48.1	187.71	9.5	188.96	193.00	38.6	6,016	0.64%
2023/07/21	29.6	192.17	23.1	195.85	188.50	6.5	5,903	0.11%
2023/07/20	64.1	190.16	67.7	190.27	190.00	-3.5	5,607	-0.06%
2023/07/19	20.6	182.17	13.3	179.70	174.00	7.3	5,419	0.13%
2023/07/18	14.3	183.87	5.7	182.37	179.00	8.6	5,341	0.16%
2023/07/17	17.8	188.19	82.9	183.59	186.50	-65.1	5,159	-1.26%
2023/07/14	75.9	179.42	11.4	176.09	180.50	64.4	4,804	1.34%
2023/07/13	4.5	167.48	9.6	168.36	164.50	-5.1	4,542	-0.11%
2023/07/12	12.5	172.01	27.2	170.32	164.00	-14.7	4,406	-0.33%
2023/07/11	28.2	166.08	3.7	167.23	166.00	24.5	4,164	0.59%
2023/07/10	5.7	160.71	3.1	161.13	162.00	2.6	4,024	0.07%
2023/07/07	2.1	160.45	3.6	163.07	160.00	-1.5	3,978	-0.04%
2023/07/06	4.6	165.20	2	163.51	162.00	2.6	3,860	0.07%
2023/07/05	7	164.07	15.7	162.00	160.50	-8.6	3,705	-0.23%
2023/07/04	29.7	164.68	20	166.58	169.50	9.7	3,546	0.27%
2023/07/03	2	155.00	2.5	153.01	154.50	-0.5	3,309	-0.01%
2023/06/30	3.5	150.11	2	153.19	154.00	1.5	3,254	0.04%
2023/06/29	8	147.50	4	148.00	148.00	4	3,213	0.13%
2023/06/28	1	148.00	8.8	148.49	146.00	-7.8	3,183	-0.24%
2023/06/27	5.8	150.45	2.9	152.07	152.50	2.9	3,115	0.09%
2023/06/26	2.9	157.52	1.6	156.54	155.00	1.3	3,050	0.04%
2023/06/21	0.6	156.51	0.1	162.00	158.00	0.5	3,006	0.02%
2023/06/20	1.1	157.53	1.3	161.89	157.50	-0.2	2,955	-0.01%
2023/06/19	3.3	153.42	3	154.31	157.00	0.2	2,874	0.01%
2023/06/16	1.3	161.40	3	159.83	161.50	-1.7	2,805	-0.06%
2023/06/15	14.7	161.01	18.6	162.71	158.00	-3.9	2,731	-0.14%
2023/06/14	13.7	166.70	66	164.32	157.50	-52.3	2,629	-1.99%
2023/06/13	64	161.83	3.1	162.00	162.00	61	2,380	2.56%
2023/06/12	5	145.19	7.1	147.70	147.50	-2.1	2,307	-0.09%
2023/06/09	9.1	148.36	8.1	149.31	150.00	1.1	2,207	0.05%
2023/06/08	24.1	144.63	153.1	144.04	144.00	-129	2,013	-6.41%	大賣/鉅額交易
2023/06/07	85	134.09	7	133.43	134.50	78	1,737	4.49%
2023/06/06	52.1	122.57	15.9	116.97	122.50	36.2	1,667	2.17%
2023/06/05	5.9	115.68	5	116.90	114.00	0.9	1,473	0.06%
2023/06/02	1	115.50	3.7	112.25	112.00	-2.7	1,371	-0.20%
2023/06/01	3.7	110.22	2	108.50	112.00	1.7	1,286	0.13%
2023/05/31	3	107.50	32.9	106.25	105.00	-29.9	1,214	-2.46%
2023/05/30	46.9	107.71	10	109.45	108.00	36.9	1,155	3.19%
2023/05/29	1	103.03	2.5	105.49	103.00	-1.5	1,005	-0.15%
2023/05/26	8.1	104.35	10	104.17	104.50	-1.9	956	-0.20%
2023/05/25	5.5	102.21	7.5	101.53	104.50	-2	877	-0.23%
2023/05/24	3.5	96.74	21.3	97.15	97.20	-17.8	828	-2.15%
2023/05/23	1.3	99.00	24	100.09	99.50	-22.8	818	-2.78%
2023/05/22	1.7	100.43	4	101.00	100.00	-2.3	805	-0.28%
2023/05/19	6.5	100.59	7.7	101.10	99.90	-1.2	794	-0.16%
2023/05/18	6.9	96.86	10.5	96.40	97.20	-3.6	723	-0.49%
2023/05/17	7.1	93.19	2.1	93.55	94.40	5	682	0.73%
2023/05/16	0.1	89.78	1	90.70	90.10	-0.9	643	-0.13%
2023/05/15	0	0.00	0	89.00	88.30	0	644	0.00%
2023/05/12	0	87.50	1.6	87.66	87.70	-1.6	648	-0.24%
2023/05/11	1.6	86.83	5	86.24	86.40	-3.4	646	-0.53%
2023/05/10	3	87.10	0	0.00	86.00	3	641	0.47%
2023/05/09	0	0.00	8.2	89.66	89.30	-8.2	628	-1.31%
2023/05/08	1.2	89.25	12	90.75	89.90	-10.8	625	-1.72%
2023/05/04	0	0.00	0.7	89.79	89.80	-0.7	619	-0.11%
2023/05/03	0.3	90.72	0.2	91.20	90.60	0.1	619	0.01%
2023/05/02	1.2	90.81	1.5	91.69	91.30	-0.2	619	-0.04%
2023/04/28	0.2	89.70	3.4	90.26	90.00	-3.2	614	-0.51%
2023/04/27	13.9	91.09	1.3	89.72	91.40	12.7	603	2.10%
2023/04/26	1.2	86.98	1.4	86.63	88.90	-0.2	581	-0.04%
2023/04/25	51.7	89.02	21.5	88.60	88.30	30.2	572	5.27%
2023/04/24	21.5	86.54	1	87.50	87.80	20.5	558	3.67%
2023/04/21	1	89.24	0.2	89.29	85.50	0.8	551	0.14%
2023/04/20	0.2	86.47	0.5	87.30	87.10	-0.3	530	-0.05%
2023/04/19	0.5	87.04	0.9	87.63	87.80	-0.4	523	-0.07%
2023/04/18	0.9	88.00	0	0.00	87.70	0.9	520	0.17%
2023/04/17	0	0.00	1	87.10	87.60	-1	516	-0.19%
2023/04/14	1	86.00	1	87.10	86.00	0	508	0.00%
2023/04/12	0	0.00	1.9	86.88	86.60	-1.9	500	-0.37%
2023/04/11	2.9	86.43	0	0.00	86.70	2.9	495	0.58%
2023/03/31	0	0.00	0.1	84.80	84.50	-0.1	457	-0.02%
2023/03/30	0.1	84.10	0.2	84.80	84.90	-0.1	448	-0.03%
2023/03/29	0.2	82.90	0.5	82.91	83.90	-0.3	427	-0.07%
2023/03/28	0.5	81.10	0.2	81.58	81.00	0.3	417	0.08%
2023/03/27	0.2	82.91	0.3	83.25	82.60	-0.1	412	-0.03%
2023/03/24	0.3	84.21	2.5	84.50	83.90	-2.3	412	-0.55%
2023/03/23	1.8	82.65	0.6	83.49	83.60	1.3	404	0.31%
2023/03/22	1.3	83.10	0	83.10	82.50	1.2	401	0.31%
2023/03/21	0	0.00	0	82.30	82.10	0	392	0.00%
2023/03/20	0	0.00	10	81.70	81.80	-10	391	-2.55%
2023/03/17	0.1	82.19	0	82.00	81.40	0	393	0.01%
2023/03/16	0	80.20	0.1	81.00	80.60	-0.1	396	-0.02%
2023/03/15	0.1	81.90	0.1	81.67	82.20	0	421	0.01%
2023/03/14	0.1	81.01	1	81.90	80.20	-0.9	415	-0.23%
2023/03/13	0	78.70	0.7	79.75	80.50	-0.7	447	-0.16%
2023/03/10	2.7	80.40	1	81.20	79.50	1.7	444	0.39%
2023/03/09	0	0.00	0.2	79.51	78.80	-0.2	418	-0.05%
2023/03/08	0.2	79.06	0	78.70	79.90	0.2	420	0.04%
2023/03/07	0	0.00	0.5	78.82	79.00	-0.5	413	-0.13%
2023/03/06	0.6	79.09	0	0.00	78.90	0.6	412	0.14%
2023/03/03	0	0.00	0.1	78.50	77.80	-0.1	405	-0.04%
2023/03/01	0.1	77.26	0	0.00	77.80	0.1	409	0.04%
2023/02/24	0	0.00	0.2	77.80	76.50	-0.2	407	-0.05%
2023/02/23	1	78.20	0.8	78.06	78.10	0.2	407	0.05%
2023/02/22	1	77.99	0.1	77.90	78.50	0.9	417	0.21%
2023/02/21	0	78.10	0.2	77.91	77.90	-0.2	412	-0.06%
2023/02/20	0	0.00	0	77.13	77.00	0	425	-0.01%
2023/02/17	0.4	76.00	0	0.00	76.30	0.4	463	0.08%
2023/02/15	0	0.00	0	75.00	74.40	0	470	0.00%
2023/02/14	0	75.90	0.3	76.43	75.80	-0.3	471	-0.06%
2023/02/13	0.3	77.00	0	76.50	76.60	0.3	477	0.06%
2023/02/10	1	76.30	1	76.30	76.10	0	474	0.00%
2023/02/03	0	0.00	0.1	76.62	76.10	-0.1	488	-0.02%
2023/02/02	0.1	76.54	0.1	76.74	76.80	0	486	0.00%
2023/02/01	0.1	75.55	1	75.80	76.00	-0.9	482	-0.18%
2023/01/31	0	0.00	0.1	75.99	75.10	-0.1	482	-0.02%
2023/01/30	0.1	73.70	0	0.00	75.20	0.1	480	0.02%
2023/01/12	0	0.00	0.3	74.44	73.00	-0.3	476	-0.06%
2023/01/11	0	0.00	0.4	74.94	74.70	-0.4	475	-0.08%
2023/01/10	0.7	75.60	0.3	76.15	74.50	0.4	472	0.08%
2023/01/09	0.3	74.30	0	0.00	74.20	0.3	466	0.06%
2023/01/05	0	0.00	0.1	73.80	72.90	-0.1	475	-0.02%
2023/01/04	0	0.00	0.2	73.24	72.80	-0.2	477	-0.04%
2022/12/30	0.3	72.90	0	0.00	72.00	0.3	483	0.06%
2022/12/28	0	0.00	0.1	71.50	70.80	-0.1	489	-0.02%
2022/12/27	0.1	72.70	0	0.00	72.00	0.1	490	0.02%
2022/12/26	0	0.00	0	72.00	71.60	0	493	0.00%
2022/12/23	0	71.50	0	70.97	72.60	0	499	-0.01%
2022/12/22	0	71.80	0	0.00	71.70	0	501	0.01%
2022/12/21	0	0.00	0.3	71.94	71.20	-0.3	513	-0.05%
2022/12/20	0.3	73.30	0	0.00	71.00	0.3	517	0.05%
2022/12/15	0	0.00	0	77.34	76.70	0	529	-0.01%
2022/12/14	1	76.31	0.1	76.72	76.90	0.9	530	0.18%
2022/12/13	0.1	77.00	0.2	76.77	75.90	-0.1	528	-0.03%
2022/12/12	0.2	76.10	0.1	76.30	75.80	0.1	531	0.03%
2022/12/09	0.1	77.10	1.1	77.06	75.50	-1	538	-0.19%
2022/12/08	1.1	75.00	1.6	75.17	76.30	-0.5	561	-0.09%
2022/12/07	2.6	79.09	1	78.00	76.00	1.6	563	0.29%
2022/12/06	0	0.00	2.4	79.41	77.20	-2.4	534	-0.45%
2022/12/05	2.4	79.18	0.7	77.89	80.00	1.7	528	0.33%
2022/12/02	0.3	75.75	1.9	75.89	76.00	-1.6	493	-0.33%
2022/12/01	1.3	74.66	0	0.00	74.20	1.3	490	0.27%
2022/11/28	0	0.00	0	73.00	72.10	0	504	0.00%
2022/11/25	0	0.00	0.3	72.71	72.00	-0.3	539	-0.06%
2022/11/24	0.3	72.83	0	73.30	73.30	0.3	551	0.06%
2022/11/23	0	73.30	0.2	73.70	72.20	-0.2	558	-0.03%
2022/11/22	0.1	72.00	0.7	72.32	72.00	-0.6	567	-0.11%
2022/11/21	0.8	73.10	0	0.00	72.80	0.8	590	0.13%
2022/11/18	1	72.70	1	74.30	72.80	0	651	0.00%
2022/11/16	1	72.90	1.7	73.85	72.30	-0.7	666	-0.11%
2022/11/15	3.7	72.63	4.1	72.13	72.50	-0.3	674	-0.05%
2022/11/14	0	0.00	1.5	69.51	69.00	-1.5	763	-0.19%
2022/11/10	0.4	68.86	0.4	69.85	68.50	0.1	922	0.01%
2022/11/09	1.5	68.86	0	69.24	69.10	1.5	927	0.16%
2022/11/08	0	68.50	0.1	69.50	67.20	-0.1	922	-0.01%
2022/11/07	0.1	66.80	0	0.00	67.50	0.1	917	0.01%
2022/11/04	0	0.00	1.7	65.81	65.70	-1.7	914	-0.19%
2022/11/03	0	64.05	0.3	65.33	66.00	-0.3	909	-0.03%
2022/11/02	2	64.75	0.1	64.55	64.40	1.9	905	0.21%
2022/10/31	0.1	62.45	1	62.70	62.60	-0.9	906	-0.10%
2022/10/28	0	0.00	0.1	63.08	61.50	-0.1	908	-0.01%
2022/10/27	1.1	63.18	1.3	63.56	63.20	-0.2	908	-0.02%
2022/10/26	1.3	62.07	1	62.60	62.00	0.3	911	0.04%
2022/10/25	0	0.00	0.1	64.20	62.20	-0.1	911	-0.02%
2022/10/24	0.1	63.68	0	0.00	63.60	0.1	912	0.02%
2022/10/21	0	0.00	0.4	62.96	62.00	-0.4	914	-0.04%
2022/10/20	0.4	63.00	0.1	63.00	63.30	0.3	916	0.04%
2022/10/19	0.1	65.20	0.4	65.20	63.90	-0.4	916	-0.04%
2022/10/18	0.4	65.00	0	0.00	65.10	0.4	915	0.05%
2022/10/14	0	0.00	1	63.50	64.60	-1	921	-0.11%
2022/10/13	0	0.00	1.6	63.99	62.00	-1.6	927	-0.17%
2022/10/12	0.6	65.40	0	0.00	65.80	0.6	923	0.06%
2022/10/11	0	0.00	7	65.99	66.00	-7	941	-0.74%
2022/10/07	0	0.00	0	70.60	69.70	0	965	0.00%
2022/10/06	0	70.60	0	72.00	71.00	0	971	0.00%
2022/10/05	1	71.09	0	71.42	70.10	1	972	0.10%
2022/10/04	0	69.20	0	0.00	69.50	0	970	0.00%
2022/10/03	0	0.00	0.2	67.81	67.40	-0.2	974	-0.03%
2022/09/30	0.2	66.23	0.1	65.00	68.30	0.2	978	0.02%
2022/09/29	1.1	67.10	1	67.70	66.80	0.1	982	0.01%
2022/09/26	0	0.00	9	70.74	70.00	-9	982	-0.92%
2022/09/23	1	75.10	0	0.00	74.90	1	983	0.10%
2022/09/19	0	0.00	0.2	77.80	77.80	-0.2	1,002	-0.02%
2022/09/16	0	0.00	0.3	80.38	79.00	-0.3	1,004	-0.03%
2022/09/15	0.3	83.70	0.1	83.62	81.40	0.2	1,008	0.02%
2022/09/14	0.2	81.66	0	0.00	81.50	0.2	999	0.02%
2022/09/13	0	0.00	0	81.00	81.00	0	997	0.00%
2022/09/12	0	78.90	0	0.00	79.90	0	1,006	0.00%
2022/09/08	0	0.00	0	77.19	77.60	0	1,018	0.00%
2022/09/07	0	76.10	0.1	77.20	76.10	-0.1	1,079	-0.01%
2022/09/06	0.1	77.69	0	0.00	77.40	0.1	1,094	0.01%
2022/09/05	0	0.00	0.4	80.50	79.30	-0.4	1,104	-0.03%
2022/09/02	0.4	82.70	0.3	82.52	82.00	0.1	1,115	0.01%
2022/09/01	1.3	84.97	0	0.00	83.00	1.3	1,130	0.12%
2022/08/30	1	83.20	1	83.50	83.50	0	1,119	0.00%
2022/08/29	1	82.01	1.5	82.88	82.50	-0.4	1,115	-0.04%
2022/08/26	0.5	85.80	0.1	86.30	84.60	0.4	1,109	0.04%
2022/08/25	14.1	86.64	2.4	88.07	84.40	11.7	1,099	1.06%
2022/08/24	0.4	82.70	0.2	83.55	83.30	0.2	1,072	0.02%
2022/08/23	0.2	81.80	0.2	81.61	82.40	0	1,083	0.00%
2022/08/22	1.2	83.57	3.7	83.40	82.00	-2.4	1,145	-0.21%
2022/08/19	10.5	85.35	3.8	86.91	83.70	6.7	1,150	0.58%
2022/08/18	19.8	82.21	9	82.07	81.90	10.8	1,045	1.03%
2022/08/17	5	77.94	3.1	78.87	79.30	2	955	0.20%
2022/08/16	0.1	74.42	0.3	74.47	75.30	-0.2	905	-0.03%
2022/08/15	0	73.30	0	0.00	73.70	0	899	0.00%
2022/08/12	0.3	72.10	0	0.00	72.50	0.3	901	0.03%
2022/08/11	0	72.00	1	72.50	72.00	-1	911	-0.11%
2022/08/10	1	71.40	1.1	71.23	71.10	-0.1	913	-0.01%
2022/08/09	1	72.40	0.3	71.57	71.50	0.7	919	0.07%
2022/08/08	0.1	71.50	0	72.20	71.60	0.1	930	0.01%
2022/08/05	0.2	71.30	0	72.00	71.60	0.2	936	0.02%
2022/08/04	0.1	69.66	0	0.00	70.00	0.1	942	0.01%
2022/08/02	0	0.00	0	72.10	70.40	0	951	0.00%
2022/08/01	0	72.30	0	0.00	72.50	0	953	0.00%
2022/07/26	0	0.00	0.1	73.21	72.20	-0.1	960	-0.01%
2022/07/25	0.1	73.50	0.2	73.91	74.10	-0.1	970	-0.01%
2022/07/22	0.3	74.89	0.4	74.88	74.10	-0.1	975	-0.01%
2022/07/21	0.4	74.78	0	0.00	75.00	0.4	978	0.04%
2022/07/19	0	0.00	1.6	74.39	73.50	-1.6	983	-0.16%
2022/07/18	0.6	75.70	0.2	75.45	74.70	0.4	990	0.04%
2022/07/15	1.2	73.49	1.2	74.26	74.60	0	980	0.00%
2022/07/14	0	71.20	1.1	70.45	71.10	-1.1	955	-0.11%
2022/07/13	1.2	68.79	0	0.00	68.80	1.2	951	0.13%
2022/07/12	0	0.00	0.1	68.60	66.20	-0.1	951	-0.01%
2022/07/11	0.1	69.49	0	69.40	69.30	0.1	958	0.01%
2022/07/08	1	68.00	1.2	68.70	68.30	-0.2	966	-0.02%
2022/07/07	1.2	66.52	1	66.20	66.60	0.2	967	0.02%
2022/07/05	0	0.00	0.1	67.60	67.50	-0.1	981	-0.01%
2022/07/04	0.1	67.70	0.1	67.50	66.20	0	1,001	0.00%
2022/07/01	0.1	68.28	0	70.50	67.10	0.1	1,024	0.01%
2022/06/30	0	71.70	0.3	73.90	71.00	-0.3	1,018	-0.03%
2022/06/29	0.3	74.70	0	0.00	74.90	0.3	1,014	0.03%
2022/06/28	0	0.00	0.5	76.90	76.20	-0.5	1,019	-0.05%
2022/06/27	0.5	75.98	2	77.35	77.70	-1.5	1,036	-0.14%
2022/06/23	1	76.00	1	75.20	75.60	0	1,059	0.00%
2022/06/22	1	83.00	0.4	82.29	78.60	0.6	1,087	0.05%
2022/06/21	0	0.00	2	82.57	83.50	-2	1,120	-0.18%
2022/06/20	1.4	82.96	4.3	83.43	81.00	-2.8	1,254	-0.23%
2022/06/17	1.3	86.83	3.3	87.11	87.00	-2	1,248	-0.16%
2022/06/16	4.3	92.75	1.5	88.10	86.50	2.8	1,244	0.22%
2022/06/15	1.5	92.77	1.2	91.93	90.50	0.3	1,196	0.02%
2022/06/14	1.2	89.97	2.4	89.82	91.50	-1.2	1,246	-0.09%
2022/06/13	3.4	91.49	7.2	91.81	90.20	-3.8	1,236	-0.31%
2022/06/10	2.1	91.53	2	91.75	91.60	0.1	1,225	0.01%
2022/06/09	1	91.70	7.2	91.99	91.10	-6.2	1,208	-0.52%
2022/06/08	7.3	91.23	6.4	90.93	91.00	0.9	1,193	0.08%
2022/06/07	0.1	89.51	0.8	90.02	89.90	-0.6	1,208	-0.05%
2022/06/06	6	89.76	2.3	90.19	89.50	3.7	1,214	0.31%
2022/06/02	0	91.30	2.6	91.11	90.90	-2.6	1,232	-0.21%
2022/06/01	4.9	90.82	1.4	90.74	91.10	3.5	1,248	0.28%
2022/05/31	9.4	91.31	11.2	90.75	89.60	-1.8	1,231	-0.15%
2022/05/30	16.2	91.59	7.2	91.50	91.00	9	1,224	0.73%
2022/05/27	0.9	87.18	0.1	87.55	89.70	0.9	1,168	0.07%
2022/05/26	0.1	87.96	6.3	87.85	85.60	-6.2	1,173	-0.53%
2022/05/25	3.2	86.82	3.6	87.20	86.70	-0.4	1,171	-0.03%
2022/05/24	0	0.00	1.5	85.92	84.30	-1.5	1,171	-0.13%
2022/05/23	0.3	84.56	0.4	85.12	85.10	-0.1	1,178	-0.01%
2022/05/20	0.4	84.57	0.2	84.77	84.20	0.2	1,199	0.02%
2022/05/19	1.3	83.50	0	83.10	84.80	1.2	1,207	0.10%
2022/05/18	0	83.80	0.8	84.64	83.80	-0.8	1,216	-0.06%
2022/05/17	1.1	82.84	1.5	83.49	84.20	-0.4	1,281	-0.03%
2022/05/16	1.2	83.23	0.4	83.20	82.10	0.8	1,385	0.06%
2022/05/13	2.2	81.46	2.3	81.81	81.50	-0.1	1,390	0.00%
2022/05/12	0.7	81.11	0.9	80.93	79.40	-0.2	1,410	-0.01%
2022/05/11	0.9	80.68	0	0.00	80.90	0.9	1,428	0.06%
2022/05/10	0.4	78.91	0	0.00	80.10	0.4	1,477	0.03%
2022/05/09	0.2	77.05	0	0.00	77.70	0.2	1,582	0.01%
2022/05/06	0.1	78.42	0.8	78.51	79.30	-0.7	1,621	-0.04%
2022/05/05	0.7	81.21	0.2	81.45	79.90	0.5	1,729	0.03%
2022/05/04	0.3	79.77	0.6	79.92	80.00	-0.3	1,779	-0.02%
2022/05/03	0.5	78.38	0.3	79.11	78.30	0.2	1,865	0.01%
2022/04/29	0.4	78.76	2	78.70	78.80	-1.6	1,984	-0.08%
2022/04/28	0	0.00	0.6	75.14	76.50	-0.6	2,112	-0.03%
2022/04/27	0.6	73.61	1.4	73.78	75.40	-0.8	2,285	-0.04%
2022/04/26	1.4	76.70	0	0.00	76.90	1.4	2,360	0.06%
2022/04/25	11	76.85	11	75.36	75.30	0	2,506	0.00%
2022/04/22	4	79.48	0	0.00	79.20	4	2,746	0.15%
2022/04/21	1	82.30	1.1	82.61	81.20	-0.1	3,267	0.00%
2022/04/20	0.1	83.23	0.1	83.14	82.30	0	3,709	0.00%
2022/04/19	0.1	83.50	0	0.00	82.80	0.1	4,337	0.00%
2022/04/15	1	85.50	1	83.10	82.90	0	5,468	0.00%
2022/04/14	2	86.75	2.3	86.76	86.20	-0.3	5,644	-0.01%
2022/04/13	0.3	85.40	0	0.00	85.50	0.3	6,074	0.01%
2022/04/11	0	0.00	1.1	88.72	84.50	-1.1	6,515	-0.02%
2022/04/08	3.1	89.85	3	91.33	89.70	0.1	7,055	0.00%
2022/04/07	0.1	91.13	0	0.00	88.10	0.1	7,294	0.00%
2022/03/30	1	91.60	2	91.00	90.50	-1	7,972	-0.01%
2022/03/29	2	90.40	2	92.50	89.90	0	7,970	0.00%
2022/03/28	5	90.02	1.3	90.82	91.00	3.7	7,960	0.05%
2022/03/25	0.3	90.67	1	91.80	90.50	-0.7	7,957	-0.01%
2022/03/24	3.1	92.49	4.3	92.39	92.90	-1.2	7,925	-0.02%
2022/03/23	9.2	91.52	15	93.85	93.70	-5.9	7,883	-0.07%
2022/03/22	0.2	88.36	1	88.70	88.80	-0.8	7,754	-0.01%
2022/03/21	1	88.50	0	0.00	88.10	1	7,751	0.01%
2022/03/18	4	88.00	1.3	88.45	88.80	2.7	7,765	0.03%
2022/03/17	8.2	88.45	22.3	88.94	89.20	-14.1	7,790	-0.18%
2022/03/15	0	0.00	0.5	84.02	83.10	-0.5	7,783	-0.01%
2022/03/14	0	85.70	0.2	86.01	85.70	-0.1	7,784	0.00%
2022/03/11	1.1	85.11	1.1	85.21	85.50	0	7,785	0.00%
2022/03/10	2.1	85.68	0	0.00	85.10	2.1	7,787	0.03%
2022/03/09	0	81.86	0.4	82.59	82.40	-0.3	7,773	0.00%
2022/03/08	5.4	81.58	0	83.10	81.00	5.3	7,795	0.07%
2022/03/07	10	84.50	0	0.00	83.90	10	7,784	0.13%
2022/03/04	8	90.20	0.1	90.35	88.60	7.9	7,805	0.10%
2022/03/03	1	91.22	12	92.83	90.80	-11	7,817	-0.14%
2022/03/02	3.6	90.98	1	91.90	91.50	2.6	7,847	0.03%
2022/03/01	2	91.35	0	0.00	90.70	2	7,954	0.03%
2022/02/25	0	0.00	1	90.00	87.80	-1	8,041	-0.01%
2022/02/24	7.1	91.81	2	89.85	89.00	5.1	8,039	0.06%
2022/02/23	0	0.00	1	92.20	92.20	-1	8,028	-0.01%
2022/02/22	1	91.00	0	0.00	90.50	1	8,045	0.01%
2022/02/21	1	94.30	1	93.80	93.90	0	8,056	0.00%
2022/02/18	2	93.80	1	94.30	94.80	1	8,068	0.01%
2022/02/17	3	95.63	2	94.20	93.70	1	8,120	0.01%
2022/02/16	4.1	94.93	0	0.00	92.60	4.1	8,159	0.05%
2022/02/14	0	90.66	0	0.00	91.00	0	8,200	0.00%
2022/02/10	1	96.10	1	96.00	96.00	0	8,359	0.00%
2022/02/09	9.3	95.81	10	96.40	96.80	-0.8	8,350	-0.01%
2022/02/08	1	92.51	0	0.00	92.50	1	8,362	0.01%
2022/02/07	1	92.10	12.7	93.92	91.60	-11.7	8,479	-0.14%
2022/01/26	0.7	90.83	1	91.80	90.30	-0.3	8,403	0.00%
2022/01/25	18	92.31	7	93.04	91.00	11	8,386	0.13%
2022/01/24	8.8	92.38	7	94.01	94.80	1.8	8,341	0.02%
2022/01/21	12	98.64	8.7	97.88	96.00	3.3	8,236	0.04%
2022/01/20	9.8	103.34	10	103.45	103.00	-0.2	8,112	0.00%
2022/01/19	3	101.33	3	103.33	101.00	0	7,938	0.00%
2022/01/18	9	101.61	5	102.40	103.00	4	7,862	0.05%
2022/01/17	8	103.94	11	104.77	104.00	-3	7,716	-0.04%
2022/01/14	15	106.00	12.1	108.96	102.50	2.9	7,467	0.04%
2022/01/13	21	109.31	16.2	108.82	109.50	4.8	6,940	0.07%
2022/01/12	132.3	112.13	140	112.50	113.00	-7.7	6,492	-0.12%	大買/大賣/
2022/01/11	34	108.78	31.1	105.83	103.00	2.9	5,859	0.05%
2022/01/10	31.1	107.41	38	106.91	110.50	-6.9	5,102	-0.13%
2022/01/07	14	100.13	6.4	100.48	100.50	7.6	4,741	0.16%
2022/01/06	23.4	104.45	14.3	103.66	105.00	9.1	4,560	0.20%
2022/01/05	9.3	101.02	5	103.60	99.20	4.3	4,130	0.10%
2022/01/04	16	106.22	11.6	107.25	107.00	4.5	3,927	0.11%
2022/01/03	16.6	107.31	16	109.22	107.00	0.6	3,684	0.01%
2021/12/30	8	104.81	4.2	104.58	108.00	3.8	3,127	0.12%
2021/12/29	15.2	94.01	51.7	95.50	98.20	-36.5	2,878	-1.27%
2021/12/28	16.7	89.14	11.7	89.47	89.30	5	2,542	0.20%
2021/12/27	3.7	84.25	20	84.51	85.70	-16.3	2,266	-0.72%
2021/12/24	0	0.00	1.2	81.73	81.70	-1.2	2,211	-0.05%
2021/12/23	0.2	82.48	0.6	82.80	82.60	-0.4	2,219	-0.02%
2021/12/22	0	82.10	0.1	81.90	81.20	-0.1	2,222	0.00%
2021/12/21	0.1	80.95	0	80.90	80.90	0.1	2,224	0.01%
2021/12/20	1.5	80.49	1	80.50	80.20	0.5	2,272	0.02%
2021/12/17	0	0.00	0	80.50	79.60	0	2,323	0.00%
2021/12/16	0	80.60	0	0.00	80.50	0	2,363	0.00%
2021/12/15	0	0.00	2.1	80.00	79.50	-2.1	2,373	-0.09%
2021/12/14	4.1	79.01	0.1	79.90	79.10	4	2,412	0.16%
2021/12/13	1	82.60	2.4	82.26	82.00	-1.4	2,391	-0.06%
2021/12/10	3.4	81.74	1	81.00	82.80	2.4	2,362	0.10%
2021/12/09	16	79.22	0	0.00	78.70	16	2,314	0.69%
2021/12/08	0	0.00	0	79.80	79.10	0	2,311	0.00%
2021/12/07	1	79.88	0.1	80.80	78.80	1	2,306	0.04%
2021/12/06	0	0.00	1.9	79.24	78.70	-1.9	2,317	-0.08%
2021/12/03	2	80.45	6	80.45	80.00	-4	2,315	-0.17%
2021/12/02	2	80.80	1.3	81.68	79.30	0.7	2,308	0.03%
2021/12/01	1.8	80.70	0.5	80.37	81.10	1.3	2,291	0.06%
2021/11/30	2	79.75	6	80.23	80.80	-4	2,308	-0.17%
2021/11/29	1	79.40	4	78.66	78.90	-3	2,288	-0.13%
2021/11/26	1	82.20	2	83.97	80.30	-1	2,284	-0.04%
2021/11/25	25	84.89	4.5	85.71	84.50	20.5	2,251	0.91%
2021/11/24	4.9	82.86	7.4	83.20	85.60	-2.5	2,190	-0.11%
2021/11/23	1	78.80	0.7	79.45	78.20	0.3	2,131	0.01%
2021/11/22	4.4	80.80	0.1	79.90	80.80	4.3	2,125	0.20%
2021/11/19	1.4	81.54	1.3	79.96	79.80	0.1	2,139	0.00%
2021/11/18	0	0.00	0.8	79.84	79.00	-0.8	2,114	-0.04%
2021/11/17	2.1	80.93	0	81.60	80.90	2.1	2,082	0.10%
2021/11/16	2	83.05	3.5	82.71	82.00	-1.5	2,059	-0.07%
2021/11/15	4.4	83.80	19.5	84.08	85.00	-15	2,003	-0.75%
2021/11/12	1	82.80	0.4	81.82	80.60	0.6	1,901	0.03%
2021/11/11	5.2	83.15	4.1	83.58	81.00	1.1	1,866	0.06%
2021/11/10	2.8	81.03	19.7	82.09	80.50	-16.9	1,775	-0.95%
2021/11/09	2	76.45	0.7	76.79	77.40	1.3	1,655	0.08%
2021/11/08	0.1	75.90	2.6	75.43	74.20	-2.5	1,685	-0.15%
2021/11/05	12.8	77.17	4.6	79.50	76.80	8.3	1,760	0.47%
2021/11/04	7	76.11	7	78.33	80.60	0	1,679	0.00%
2021/11/03	2.5	72.80	1	74.10	73.40	1.5	1,519	0.10%
2021/11/02	1.5	73.00	0.1	72.20	72.50	1.5	1,483	0.10%
2021/11/01	3.2	70.70	0	72.80	72.50	3.2	1,442	0.22%
2021/10/29	0	70.10	0.3	70.20	68.90	-0.3	1,396	-0.02%
2021/10/28	2.3	69.52	0.1	69.25	68.70	2.2	1,382	0.16%
2021/10/27	0.4	68.14	0	0.00	68.30	0.4	1,366	0.03%
2021/10/26	1	68.70	0	0.00	68.70	1	1,363	0.07%
2021/10/25	0	67.00	0	68.20	67.80	0	1,354	0.00%
2021/10/22	0	66.13	0	0.00	66.20	0	1,349	0.00%
2021/10/21	0	67.68	0	0.00	65.60	0	1,347	0.00%
2021/10/20	0	66.37	0	0.00	66.80	0	1,342	0.00%
2021/10/15	0	0.00	4	66.30	65.90	-4	1,343	-0.30%
2021/10/14	0	0.00	3	63.20	62.80	-3	1,331	-0.23%
2021/10/05	0	0.00	0.1	66.00	66.00	-0.1	1,298	-0.01%
2021/10/04	6	66.13	5.1	65.66	65.30	0.9	1,285	0.07%
2021/10/01	10	70.55	0	0.00	68.70	10	1,264	0.79%
2021/09/30	0	0.00	0	70.50	70.60	0	1,249	0.00%
2021/09/29	0	0.00	1	69.41	68.50	-1	1,235	-0.08%
2021/09/28	1.2	71.35	1	71.40	71.40	0.2	1,212	0.01%
2021/09/27	5	73.80	1	73.40	72.70	4	1,199	0.33%
2021/09/24	1	73.00	0	0.00	71.80	1	1,142	0.09%
2021/09/22	0	67.60	0	0.00	67.90	0	1,042	0.00%
2021/09/15	0	0.00	1	69.10	67.40	-1	989	-0.10%
2021/09/14	2	67.90	1	69.00	67.30	1	980	0.10%
2021/09/10	3	68.00	3	67.00	68.00	0	960	0.00%
2021/09/06	1	68.20	0	0.00	66.90	1	921	0.11%
2021/09/03	2	68.95	0	0.00	69.30	2	908	0.22%
2021/09/02	0	0.00	1	66.40	67.40	-1	881	-0.11%
2021/08/30	3	68.93	0	0.00	68.70	3	802	0.37%
2021/08/27	6	68.00	6	67.47	67.40	0	737	0.00%
2021/08/24	1	61.00	0	0.00	60.60	1	630	0.16%
2021/08/23	4	61.30	1	61.50	61.50	3	628	0.48%
2021/08/20	1	60.00	1	60.30	60.00	0	624	0.00%
2021/08/19	5	59.76	0	0.00	59.00	5	620	0.81%
2021/08/18	2	60.65	1	61.30	62.10	1	607	0.16%
2021/08/17	0	0.00	1	62.60	60.60	-1	601	-0.17%
2021/08/16	1	63.70	1	64.40	63.50	0	583	0.00%
2021/08/13	4	66.35	0	0.00	65.50	4	561	0.71%
2021/08/12	7	66.73	6	66.27	69.00	1	522	0.19%
2021/08/11	3	67.57	3	66.57	66.80	0	443	0.00%
2021/07/23	0	0.00	1	61.80	60.60	-1	443	-0.23%
2021/06/25	0	0.00	1	65.00	65.10	-1	991	-0.10%
2021/06/04	0	0.00	1	61.10	61.60	-1	1,156	-0.09%
2021/06/03	1	62.00	0	0.00	61.40	1	1,158	0.09%
2021/06/01	0	0.00	1	62.10	62.10	-1	1,156	-0.09%
2021/05/25	1	59.40	0	0.00	60.50	1	1,170	0.09%
2021/05/11	0	0.00	3	63.33	62.00	-3	1,151	-0.26%
2021/05/10	1	65.70	0	0.00	65.10	1	1,139	0.09%
2021/05/07	2	67.20	0	0.00	67.20	2	1,142	0.18%
2021/04/27	3	71.67	1	71.60	71.50	2	1,127	0.18%
2021/04/22	1	73.70	1	69.50	69.50	0	1,215	0.00%
2021/04/20	1	72.00	1	72.30	72.20	0	1,207	0.00%
2021/04/19	0	0.00	1	70.70	70.70	-1	1,216	-0.08%
2021/04/16	0	0.00	2	72.65	71.70	-2	1,251	-0.16%
2021/04/15	1	73.00	0	0.00	73.10	1	1,242	0.08%
2021/04/14	5	74.30	5	73.66	73.70	0	1,236	0.00%
2021/04/13	1	73.80	0	0.00	71.30	1	1,187	0.08%
2021/04/09	1	73.90	4	73.00	71.80	-3	1,189	-0.25%
2021/04/08	1	76.30	2	75.75	74.00	-1	1,162	-0.09%
2021/04/07	7	73.97	6	74.95	76.30	1	1,085	0.09%
2021/04/06	3	71.13	2.5	70.48	71.60	0.5	1,002	0.05%
2021/04/01	1	68.60	1	69.10	68.40	0	960	0.00%
2021/03/31	2	67.80	1	68.30	68.20	1	967	0.10%
2021/03/30	0	0.00	1	67.60	67.60	-1	963	-0.10%
2021/03/29	2	68.70	1	68.80	68.40	1	959	0.10%
2021/03/25	0	0.00	3	67.47	67.00	-3	957	-0.31%
2021/03/24	0	0.00	1	66.50	66.80	-1	976	-0.10%
2021/03/23	1	67.40	1	67.80	66.80	0	997	0.00%
2021/03/22	0	0.00	2	67.00	67.00	-2	996	-0.20%
2021/03/19	1	66.20	1	66.90	66.30	0	1,005	0.00%
2021/03/18	2	66.25	0	0.00	66.20	2	1,024	0.20%
2021/03/16	0	0.00	4	67.00	66.10	-4	1,159	-0.34%
2021/03/12	5	66.00	6	65.90	65.90	-1	1,430	-0.07%
2021/03/11	2	65.35	0	0.00	66.00	2	1,516	0.13%
2021/03/10	2	62.60	0	0.00	62.40	2	1,664	0.12%
2021/03/02	0	0.00	1	62.10	62.00	-1	2,144	-0.05%
2021/02/26	0	0.00	1	63.50	63.20	-1	2,147	-0.05%
2021/02/25	0	0.00	1	64.10	64.20	-1	2,153	-0.05%
2021/02/24	1	64.60	1	64.80	64.00	0	2,164	0.00%
2021/02/04	0	0.00	10	61.10	61.10	-10	2,214	-0.45%
2021/02/03	2	61.50	0	0.00	61.00	2	2,221	0.09%
2021/02/02	0	0.00	2	61.00	61.20	-2	2,222	-0.09%
2021/01/22	0	0.00	1	64.50	64.50	-1	2,178	-0.05%
2021/01/21	0	0.00	1	64.60	64.60	-1	2,172	-0.05%
2021/01/18	1	67.50	1	66.40	67.00	0	2,126	0.00%
2021/01/15	7	66.20	5	70.00	65.80	2	2,104	0.10%
2021/01/14	0	0.00	5	67.00	66.80	-5	2,030	-0.25%
2021/01/13	0	0.00	1	66.30	66.10	-1	2,012	-0.05%
2021/01/12	0	0.00	1	66.40	64.80	-1	2,005	-0.05%
2021/01/11	9	66.58	3	67.43	66.70	6	1,986	0.30%
2021/01/08	1	64.90	0	0.00	64.20	1	1,954	0.05%
2021/01/05	11	65.59	0	0.00	65.50	11	1,933	0.57%
2020/12/31	1	64.00	1	63.70	63.40	0	1,917	0.00%
2020/12/30	3	63.53	2	63.85	64.00	1	1,917	0.05%
2020/12/28	0	0.00	1	61.70	61.60	-1	1,974	-0.05%
2020/12/21	1	61.70	1	63.40	62.80	0	1,926	0.00%
2020/12/18	2	63.10	1	62.60	62.10	1	1,909	0.05%
2020/12/15	1	66.00	6	64.72	63.40	-5	1,841	-0.27%
2020/12/14	1	65.40	1	65.40	65.40	0	1,819	0.00%
2020/12/11	11.3	66.79	6	68.18	65.50	5.3	1,806	0.29%
2020/12/10	2	68.60	57	70.29	68.50	-55	1,755	-3.13%
2020/12/09	1	73.50	11	74.02	73.50	-10	1,668	-0.60%
2020/12/08	11	75.46	11	73.49	74.80	0	1,566	0.00%
2020/12/07	73	72.59	32	70.56	71.90	41	1,386	2.96%
2020/12/04	32.2	72.33	4	70.65	72.10	28.2	1,277	2.21%
2020/12/03	14	68.52	22	68.43	69.00	-8	1,107	-0.72%
2020/12/02	16	65.46	10	67.73	68.00	6	870	0.69%
2020/11/30	1	61.80	4	62.58	62.00	-3	691	-0.43%
2020/11/26	0	0.00	1	60.80	60.80	-1	667	-0.15%
2020/11/24	1	61.20	1	61.10	60.40	0	699	0.00%
2020/11/23	0	0.00	3	60.90	60.60	-3	844	-0.36%
2020/11/18	0	0.00	2	60.65	61.20	-2	913	-0.22%
2020/11/16	0	0.00	2	61.55	60.50	-2	925	-0.22%
2020/11/11	2	59.50	0	0.00	59.50	2	896	0.22%
2020/11/03	1	58.00	0	0.00	57.70	1	983	0.10%
2020/10/12	0	0.00	2	60.50	61.00	-2	2,270	-0.09%
2020/10/07	1	60.00	0	0.00	59.50	1	2,249	0.04%
2020/10/06	1	60.10	1	60.10	59.50	0	2,242	0.00%
2020/10/05	1	59.20	1	60.00	60.80	0	2,248	0.00%
2020/09/29	1	56.20	0	0.00	55.50	1	2,255	0.04%
2020/09/23	0	0.00	1	57.30	56.80	-1	2,250	-0.04%
2020/09/17	1	58.30	5	58.40	58.30	-4	2,244	-0.18%
2020/09/15	0	0.00	1	57.90	58.80	-1	2,244	-0.04%
2020/09/10	2	56.05	0	0.00	56.00	2	2,223	0.09%
2020/09/09	0	0.00	1	55.60	57.40	-1	2,213	-0.05%
2020/09/08	0	0.00	1	56.50	56.40	-1	2,210	-0.05%
2020/09/02	1	59.50	0	0.00	59.50	1	2,189	0.05%
2020/08/28	0	0.00	3	59.40	60.50	-3	2,182	-0.14%
2020/08/27	19	63.09	18	63.12	62.00	1	2,152	0.05%
2020/08/26	0	0.00	2	60.70	60.70	-2	1,997	-0.10%
2020/08/25	0	0.00	2	55.10	55.20	-2	1,918	-0.10%
2020/08/24	2	54.15	2	54.45	54.00	0	1,910	0.00%
2020/08/21	0	0.00	13	53.32	54.70	-13	1,901	-0.68%
2020/08/18	0	0.00	1	56.20	56.20	-1	1,857	-0.05%
2020/08/12	1	56.10	2	56.55	56.10	-1	1,828	-0.05%
2020/08/11	5	59.78	0	0.00	59.00	5	1,805	0.28%
2020/08/10	1	61.20	0	0.00	61.30	1	1,773	0.06%
2020/08/06	5	63.24	3	63.87	61.60	2	1,746	0.11%
2020/08/05	7	62.53	6	63.85	63.80	1	1,725	0.06%
2020/08/04	3	62.23	0	0.00	62.40	3	1,667	0.18%
2020/08/03	2	58.20	1	59.40	58.50	1	1,615	0.06%
2020/07/30	4	59.15	0	0.00	58.80	4	1,596	0.25%
2020/07/29	0	0.00	5	58.52	59.40	-5	1,578	-0.32%
2020/07/28	6	59.52	0	0.00	57.60	6	1,557	0.39%
2020/07/27	3	61.93	0	0.00	61.10	3	1,478	0.20%
2020/07/24	3	61.40	7	60.59	59.00	-4	1,399	-0.29%
2020/07/23	4	63.73	0	0.00	63.50	4	1,304	0.31%
2020/07/22	11	66.91	2	68.15	63.50	9	1,211	0.74%
2020/07/21	19	65.85	16	64.96	68.40	3	1,052	0.29%
2020/07/20	21	64.14	19	63.96	63.80	2	839	0.24%
2020/07/17	3	59.83	119	58.38	60.40	-116	600	-19.33%	大賣/鉅額交易
2020/07/16	67	55.00	0	0.00	55.00	67	442	15.13%
2020/07/10	2	51.05	8	53.20	50.80	-6	454	-1.32%
2020/07/09	51	53.66	2	51.18	53.70	49	420	11.64%
2020/07/06	0	0.00	1	48.60	48.45	-1	356	-0.28%
2020/07/02	1	48.85	0	0.00	48.40	1	359	0.28%
2020/06/30	1	46.90	0	0.00	46.75	1	354	0.28%
2020/06/29	0	0.00	12	46.26	46.40	-12	355	-3.38%
2020/06/24	0	0.00	2	47.73	47.80	-2	351	-0.57%
2020/06/23	20	48.03	1	47.30	47.90	19	354	5.36%
2020/06/22	1	49.80	0	0.00	49.30	1	350	0.29%
2020/06/18	0	0.00	3	48.28	48.40	-3	346	-0.87%
2020/06/17	1	47.80	0	0.00	48.10	1	346	0.29%
2020/06/16	1	47.80	1	47.70	47.75	0	353	0.00%
2020/06/15	2	47.40	1	48.80	47.25	1	366	0.27%
2020/06/12	1	47.25	0	0.00	48.00	1	370	0.27%
2020/06/08	1	49.50	0	0.00	49.80	1	412	0.24%
2020/06/05	1	50.60	0	0.00	50.50	1	407	0.25%
2020/05/07	0	0.00	1	47.65	47.70	-1	425	-0.23%
2020/05/06	3	46.83	0	0.00	47.00	3	428	0.70%
2020/05/05	0	0.00	3	46.50	46.40	-3	434	-0.69%
2020/04/30	0	0.00	2	47.50	47.40	-2	435	-0.46%
2020/04/29	0	0.00	6	46.83	47.15	-6	439	-1.36%
2020/04/21	1	45.80	0	0.00	45.50	1	488	0.20%
2020/03/24	1	36.50	1	36.80	36.90	0	625	0.00%
2020/03/20	0	0.00	4	36.15	36.25	-4	678	-0.59%
2020/03/18	0	0.00	1	38.90	37.85	-1	876	-0.11%
2020/03/17	0	0.00	1	38.95	38.70	-1	1,048	-0.10%
2020/03/13	1	41.80	0	0.00	42.75	1	1,064	0.09%
2020/03/09	0	0.00	2	51.60	50.60	-2	1,037	-0.19%
2020/02/24	2	54.50	1	55.70	54.60	1	1,263	0.08%
2020/02/07	2	56.80	0	0.00	56.00	2	1,307	0.15%
2020/02/05	0	0.00	5	55.80	55.30	-5	1,302	-0.38%
2020/02/03	4	53.00	2	52.60	54.30	2	1,297	0.15%
2020/01/30	2	56.90	1	56.70	56.70	1	1,270	0.08%
2020/01/10	0	0.00	7	61.50	61.20	-7	1,258	-0.56%
2020/01/07	1	62.60	2	62.80	62.00	-1	1,255	-0.08%
2020/01/06	0	0.00	2	63.70	63.70	-2	1,250	-0.16%
2020/01/03	0	0.00	5	64.22	64.30	-5	1,253	-0.40%
2020/01/02	0	0.00	4	66.08	66.30	-4	1,249	-0.32%
2019/12/30	4	65.43	1	67.00	64.90	3	1,287	0.23%
2019/12/27	3	67.17	4	67.23	66.70	-1	1,261	-0.08%
2019/12/24	2	65.40	0	0.00	64.80	2	1,212	0.16%
2019/12/23	2	65.55	1	65.60	65.50	1	1,201	0.08%
2019/12/20	6	66.00	0	0.00	65.40	6	1,194	0.50%
2019/12/18	8	68.81	8	69.15	68.30	0	1,157	0.00%
2019/12/17	11	68.46	1	68.50	68.70	10	1,121	0.89%
2019/12/16	8	69.06	0	0.00	68.40	8	1,106	0.72%
2019/12/13	9	66.96	5	67.56	67.90	4	1,020	0.39%
2019/12/12	4	65.43	5	67.16	67.90	-1	887	-0.11%
2019/12/11	3	62.07	2	62.25	62.40	1	707	0.14%
2019/12/05	1	61.80	0	0.00	60.70	1	675	0.15%
2019/12/02	1	61.80	0	0.00	61.70	1	649	0.15%
2019/11/28	1	62.70	1	63.20	63.40	0	599	0.00%
2019/11/27	1	60.80	4	61.90	62.00	-3	477	-0.63%
2019/11/13	2	53.20	0	0.00	53.30	2	383	0.52%
2019/11/12	3	52.20	0	0.00	52.60	3	382	0.78%
2019/11/08	0	0.00	4	56.50	56.50	-4	352	-1.13%
2019/10/23	0	0.00	1	55.70	56.80	-1	538	-0.19%
2019/10/18	1	55.00	0	0.00	54.90	1	540	0.19%
2019/10/08	1	56.90	1	56.10	55.70	0	504	0.00%
2019/10/07	5	55.58	0	0.00	55.10	5	498	1.00%
2019/09/26	0	0.00	1	61.70	61.30	-1	488	-0.20%
2019/09/25	0	0.00	2	61.60	61.60	-2	494	-0.40%
2019/09/19	1	62.30	0	0.00	62.30	1	502	0.20%
2019/09/11	1	60.70	2	60.90	60.70	-1	518	-0.19%
2019/09/03	0	0.00	1	61.50	61.80	-1	544	-0.18%
2019/08/14	0	0.00	1	62.20	61.80	-1	548	-0.18%
2019/08/06	0	0.00	2	59.60	60.50	-2	565	-0.35%
2019/08/05	2	62.00	0	0.00	61.10	2	588	0.34%
2019/07/30	4	71.45	1	69.50	67.80	3	572	0.52%
2019/07/29	1	65.80	4	69.05	71.20	-3	499	-0.60%
2019/07/26	1	64.50	0	0.00	64.80	1	441	0.23%
2019/07/17	1	64.60	0	0.00	64.90	1	488	0.20%
2019/07/10	1	65.70	1	65.60	65.70	0	713	0.00%
2019/07/09	1	66.00	0	0.00	65.60	1	747	0.13%
2019/07/08	0	0.00	1	66.80	67.40	-1	765	-0.13%
2019/05/09	2	68.05	0	0.00	67.70	2	1,428	0.14%
2019/05/08	1	68.40	30	68.47	68.50	-29	1,461	-1.98%
2019/05/06	30	68.60	0	0.00	68.40	30	1,530	1.96%
2019/05/03	1	70.00	0	0.00	69.90	1	1,524	0.07%
2019/04/26	1	70.80	0	0.00	71.60	1	1,491	0.07%
2019/04/23	4	73.50	1	73.60	73.50	3	1,458	0.21%
2019/04/22	0	0.00	1	76.20	76.20	-1	1,438	-0.07%
2019/04/19	1	75.40	0	0.00	74.00	1	1,420	0.07%
2019/04/18	0	0.00	1	75.50	74.40	-1	1,404	-0.07%
2019/04/17	14	76.74	20	77.08	77.60	-6	1,364	-0.44%
2019/04/16	10	72.80	11	73.39	73.50	-1	1,258	-0.08%
2019/04/15	3	71.73	2	71.60	72.60	1	1,233	0.08%
2019/04/12	2	69.60	0	0.00	67.70	2	1,197	0.17%
2019/04/11	2	72.00	3	72.13	71.80	-1	1,165	-0.09%
2019/04/09	1	71.60	4	76.00	71.50	-3	1,118	-0.27%
2019/04/08	4	74.63	0	0.00	75.00	4	1,062	0.38%
2019/04/03	0	0.00	1	72.00	73.00	-1	1,021	-0.10%
2019/04/02	1	72.10	2	72.80	73.00	-1	982	-0.10%
2019/03/25	1	68.40	0	0.00	69.50	1	865	0.12%
2019/03/22	0	0.00	2	70.10	70.70	-2	857	-0.23%
2019/03/21	6	71.83	5	71.56	71.50	1	842	0.12%
2019/03/18	11	71.14	4	70.60	70.90	7	794	0.88%
2019/03/14	0	0.00	1	69.00	68.20	-1	756	-0.13%
2019/03/12	0	0.00	1	69.30	69.20	-1	726	-0.14%
2019/03/07	2	69.30	5	68.80	67.00	-3	685	-0.44%
2019/03/06	2	67.40	2	68.20	67.70	0	665	0.00%
2019/03/04	2	67.50	0	0.00	67.50	2	654	0.31%
2019/02/27	1	67.70	2	68.50	68.60	-1	645	-0.16%
2019/02/26	2	69.25	1	68.70	68.60	1	637	0.16%
2019/02/25	3	68.97	2	69.40	68.40	1	628	0.16%
2019/02/22	2	68.30	0	0.00	68.60	2	617	0.32%
2019/02/21	6	69.85	27	72.13	69.50	-21	602	-3.48%
2019/02/20	12	71.11	15	70.31	71.50	-3	542	-0.55%
2019/02/19	8	68.75	0	0.00	69.00	8	500	1.60%
2019/02/18	9	68.39	0	0.00	69.00	9	493	1.82%
2019/02/15	2	68.20	0	0.00	68.60	2	466	0.43%
2019/02/12	11	71.67	0	0.00	71.80	11	389	2.83%
2019/01/30	0	0.00	1	65.40	66.90	-1	337	-0.30%
2019/01/29	1	65.00	0	0.00	66.00	1	309	0.32%
2019/01/28	1	62.90	1	61.00	63.00	0	269	0.00%
2019/01/25	1	56.20	1	56.70	57.30	0	214	0.00%
2019/01/23	1	51.30	0	0.00	51.30	1	184	0.54%
2019/01/18	0	0.00	10	51.45	51.60	-10	196	-5.08%
2019/01/16	2	50.80	0	0.00	50.80	2	199	1.00%
2019/01/10	1	52.50	0	0.00	52.50	1	207	0.48%
2019/01/09	10	53.65	0	0.00	54.10	10	213	4.69%
2018/12/03	1	61.00	1	60.30	60.30	0	388	0.00%
2018/10/31	1	52.30	1	52.90	52.60	0	552	0.00%
2018/10/12	0	0.00	2	56.90	55.80	-2	917	-0.22%
2018/10/11	0	0.00	2	57.00	54.50	-2	918	-0.22%
2018/10/08	2	61.70	0	0.00	61.50	2	930	0.21%
2018/09/17	0	0.00	1	63.00	63.30	-1	1,186	-0.08%
2018/09/14	2	61.15	1	62.30	62.50	1	1,223	0.08%
2018/09/13	0	0.00	2	60.00	59.30	-2	1,226	-0.16%
2018/09/11	0	0.00	1	63.80	64.00	-1	1,196	-0.08%
2018/09/10	1	63.00	0	0.00	63.00	1	1,178	0.08%
2018/09/07	1	74.00	1	76.80	69.90	0	1,154	0.00%
2018/09/06	1	77.00	0	0.00	76.90	1	1,135	0.09%
2018/09/05	4	79.45	0	0.00	76.70	4	1,135	0.35%
2018/09/04	1	81.00	4	81.78	82.00	-3	1,125	-0.27%
2018/08/31	4	81.90	1	81.70	82.30	3	1,122	0.27%
2018/08/30	2	78.30	0	0.00	78.40	2	1,112	0.18%
2018/08/28	1	79.10	1	79.60	79.20	0	1,123	0.00%
2018/08/24	1	75.20	0	0.00	75.20	1	1,122	0.09%
2018/08/22	1	80.70	1	81.30	80.60	0	1,115	0.00%
2018/08/21	1	76.80	4	78.28	77.90	-3	1,098	-0.27%
2018/08/03	1	79.50	0	0.00	79.50	1	1,025	0.10%
2018/08/01	1	85.40	1	85.10	84.00	0	1,011	0.00%
2018/07/27	0	0.00	2	85.00	84.70	-2	990	-0.20%
2018/07/26	1	82.60	0	0.00	81.70	1	1,000	0.10%
2018/07/25	0	0.00	2	85.50	84.00	-2	994	-0.20%
2018/07/24	4	82.05	2	82.90	82.90	2	979	0.20%
2018/07/23	0	0.00	2	94.35	87.10	-2	950	-0.21%
2018/07/20	3	93.60	2	94.65	95.50	1	900	0.11%
2018/07/18	0	0.00	5	84.60	84.70	-5	754	-0.66%
2018/07/17	0	0.00	4	85.53	86.00	-4	749	-0.53%
2018/07/16	0	0.00	2	85.50	86.00	-2	747	-0.27%
2018/07/13	6	85.25	1	85.50	84.00	5	753	0.66%
2018/07/12	0	0.00	3	81.40	81.80	-3	733	-0.41%
2018/07/10	0	0.00	2	76.70	78.00	-2	699	-0.29%
2018/07/09	0	0.00	7	74.37	77.40	-7	696	-1.00%
2018/07/06	5	72.30	0	0.00	72.50	5	684	0.73%
2018/07/02	2	78.50	0	0.00	76.70	2	669	0.30%
2018/06/29	0	0.00	10	75.11	75.70	-10	648	-1.54%
2018/06/27	10	74.10	2	74.45	68.90	8	602	1.33%
2018/06/26	1	72.50	0	0.00	72.50	1	565	0.18%
2018/06/25	1	69.50	2	69.25	69.80	-1	542	-0.18%
2018/06/22	3	64.40	3	63.70	65.00	0	511	0.00%
2018/05/17	0	0.00	1	61.60	61.40	-1	559	-0.18%
2018/05/16	1	60.70	0	0.00	61.40	1	562	0.18%
2018/05/10	0	0.00	5	60.34	60.20	-5	573	-0.87%
2018/05/04	4	58.55	0	0.00	59.10	4	573	0.70%
2018/05/03	2	59.25	4	58.70	61.40	-2	555	-0.36%
2018/04/30	1	56.60	0	0.00	56.40	1	573	0.17%
2018/04/20	1	60.00	1	59.70	59.80	0	680	0.00%
2018/04/19	1	60.60	2	60.00	59.20	-1	679	-0.15%
2018/04/18	1	63.40	3	61.33	61.40	-2	668	-0.30%
2018/04/11	3	67.57	0	0.00	67.50	3	740	0.41%
2018/04/10	3	68.80	0	0.00	67.50	3	752	0.40%
2018/03/31	0	0.00	2	67.70	67.90	-2	791	-0.25%
2018/03/30	1	65.00	0	0.00	65.40	1	793	0.13%
2018/03/29	5	64.40	0	0.00	64.20	5	811	0.62%
2018/03/27	0	0.00	1	66.40	65.00	-1	832	-0.12%
2018/03/26	1	65.70	0	0.00	65.30	1	842	0.12%
2018/03/23	1	67.40	0	0.00	67.10	1	852	0.12%
2018/03/16	0	0.00	1	75.90	74.00	-1	1,017	-0.10%
2018/03/15	0	0.00	2	74.05	74.20	-2	1,047	-0.19%
2018/03/13	1	72.20	0	0.00	72.50	1	1,200	0.08%
2018/03/12	0	0.00	1	73.50	72.30	-1	1,208	-0.08%
2018/03/09	1	73.60	0	0.00	71.90	1	1,220	0.08%
2018/03/08	1	73.10	0	0.00	73.50	1	1,308	0.08%
2018/03/07	0	0.00	1	74.20	74.00	-1	1,334	-0.07%
2018/03/06	1	72.80	0	0.00	72.80	1	1,353	0.07%
2018/03/01	1	74.50	0	0.00	74.80	1	1,490	0.07%
2018/02/26	0	0.00	1	77.20	76.20	-1	1,572	-0.06%
2018/02/23	2	77.00	1	80.70	76.10	1	1,585	0.06%
2018/02/22	0	0.00	2	78.10	78.80	-2	1,567	-0.13%
2018/02/21	0	0.00	1	72.00	74.30	-1	1,563	-0.06%
2018/02/12	1	71.00	0	0.00	71.00	1	1,563	0.06%
2018/02/08	0	0.00	1	75.80	75.70	-1	1,560	-0.06%
2018/02/07	2	75.25	1	76.00	74.50	1	1,555	0.06%
2018/02/06	1	77.30	0	0.00	75.20	1	1,554	0.06%
2018/02/05	1	80.50	0	0.00	80.90	1	1,550	0.06%
2018/02/02	3	83.23	0	0.00	82.90	3	1,558	0.19%
2018/02/01	0	0.00	1	85.30	85.50	-1	1,567	-0.06%
2018/01/30	1	83.10	0	0.00	82.60	1	1,573	0.06%
2018/01/25	0	0.00	10	86.77	85.50	-10	1,614	-0.62%
2018/01/24	16	92.76	14	90.83	86.20	2	1,613	0.12%
2018/01/23	5	88.00	0	0.00	88.00	5	1,581	0.32%
2018/01/18	4	89.25	8	89.60	89.20	-4	1,608	-0.25%
2018/01/17	3	87.00	3	87.83	86.80	0	1,595	0.00%
2018/01/12	0	0.00	1	82.90	82.80	-1	1,702	-0.06%
2018/01/11	1	82.50	0	0.00	81.40	1	1,803	0.06%
2018/01/08	1	86.70	1	85.70	86.60	0	1,853	0.00%
2018/01/04	1	84.00	1	84.20	84.00	0	1,864	0.00%
2018/01/03	2	83.50	2	84.40	82.30	0	1,972	0.00%
2018/01/02	1	83.00	0	0.00	83.00	1	2,042	0.05%