智易 (3596)-國票券商分點個股進出

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

智易

(3596)

可現股當沖

股價
177.5
漲跌
▼4.5
漲幅
-2.47%
成交量
1,954張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/16	1.2	179.19	0	0.00	177.50	1.2	2,135	0.06%
2024/04/15	0	0.00	0.3	183.91	182.00	-0.3	2,120	-0.01%
2024/04/12	0.3	185.00	1.1	185.46	184.50	-0.8	2,115	-0.04%
2024/04/11	0.9	188.00	0	188.50	187.00	0.9	2,113	0.04%
2024/04/10	0	190.00	0	0.00	188.00	0	2,119	0.00%
2024/04/09	0	0.00	0.5	191.53	190.00	-0.5	2,127	-0.02%
2024/04/08	0.5	190.73	8.8	189.63	191.50	-8.3	2,153	-0.39%
2024/04/03	0.8	192.59	3.9	192.31	192.50	-3.1	2,143	-0.15%
2024/04/02	0.9	195.99	2.2	195.38	195.00	-1.3	2,141	-0.06%
2024/04/01	4.9	194.63	1.6	191.58	195.50	3.3	2,147	0.15%
2024/03/29	0.6	188.16	21.3	188.54	191.50	-20.7	2,134	-0.97%
2024/03/28	22.4	193.69	4.8	192.42	191.50	17.5	2,067	0.85%
2024/03/27	4.3	188.60	9.7	188.02	190.50	-5.4	2,029	-0.27%
2024/03/26	11.7	188.88	9	187.82	189.00	2.7	2,015	0.13%
2024/03/25	12.8	194.56	14.2	193.87	193.50	-1.4	2,018	-0.07%
2024/03/22	7.5	197.84	9.7	198.37	199.00	-2.2	2,007	-0.11%
2024/03/21	2.4	197.56	4	198.39	199.00	-1.7	2,010	-0.08%
2024/03/20	10.7	202.04	7.8	202.20	199.00	2.8	1,991	0.14%
2024/03/19	13	194.06	0.4	194.00	195.00	12.6	2,059	0.61%
2024/03/18	4.5	191.50	7.1	189.21	187.50	-2.6	2,140	-0.12%
2024/03/15	2.4	185.06	5	187.14	188.00	-2.5	2,162	-0.12%
2024/03/14	5.6	189.71	4.9	189.74	189.50	0.7	2,151	0.03%
2024/03/13	14.5	184.90	2.3	185.40	186.50	12.2	2,066	0.59%
2024/03/12	3.8	177.27	0	0.00	177.00	3.8	2,015	0.19%
2024/03/11	0	0.00	0.2	171.50	171.00	-0.2	1,997	-0.01%
2024/03/08	0.2	175.06	3	175.67	171.50	-2.8	1,994	-0.14%
2024/03/07	0	0.00	0.4	176.50	175.50	-0.4	1,982	-0.02%
2024/03/06	0	0.00	1.2	181.45	180.00	-1.2	1,960	-0.06%
2024/03/05	1.2	182.54	2.9	181.70	184.00	-1.6	1,973	-0.08%
2024/03/04	1.8	181.57	5	180.50	181.00	-3.2	1,959	-0.16%
2024/03/01	4	181.75	2.6	181.11	178.50	1.4	1,956	0.07%
2024/02/29	3.6	182.04	2.5	180.96	184.00	1.1	1,947	0.06%
2024/02/27	7.9	181.95	0.9	180.24	180.00	7	1,925	0.36%
2024/02/26	1.9	178.58	7.4	180.16	180.00	-5.5	1,891	-0.29%
2024/02/23	6	183.20	13.5	184.33	183.50	-7.5	1,870	-0.40%
2024/02/22	7.5	175.34	6	174.83	178.50	1.5	1,788	0.09%
2024/02/21	2	169.00	2.5	171.58	168.50	-0.5	1,726	-0.03%
2024/02/20	2.5	171.53	2	171.50	171.50	0.5	1,715	0.03%
2024/02/19	5	169.40	0.5	169.50	169.00	4.5	1,715	0.26%
2024/02/16	9	169.44	6	169.00	169.00	3	1,736	0.17%
2024/02/15	48.5	172.38	1.8	172.53	172.50	46.6	1,759	2.65%
2024/02/05	1.9	173.53	2.7	173.76	173.00	-0.8	1,761	-0.04%
2024/02/02	7.1	174.56	1.1	173.81	175.50	6	1,771	0.34%
2024/02/01	3.2	172.34	0	0.00	175.00	3.2	1,784	0.18%
2024/01/31	0.3	171.83	7.8	172.89	173.00	-7.5	1,801	-0.41%
2024/01/30	6.5	174.34	1	173.03	173.50	5.5	1,834	0.30%
2024/01/29	2.4	171.61	1	173.00	173.00	1.4	1,868	0.08%
2024/01/26	0	0.00	0.5	172.70	170.50	-0.5	1,935	-0.03%
2024/01/25	0.4	174.26	0.4	174.34	175.00	0	1,974	0.00%
2024/01/24	2.4	175.74	1	177.67	174.00	1.4	2,027	0.07%
2024/01/23	1.1	178.01	1.3	177.72	178.00	-0.2	2,045	-0.01%
2024/01/22	2.3	173.99	5	174.90	175.50	-2.7	2,034	-0.13%
2024/01/19	5	171.50	2.6	172.72	172.00	2.4	2,027	0.12%
2024/01/18	1.6	172.01	0.4	173.48	176.00	1.2	2,016	0.06%
2024/01/17	2.4	173.63	6	174.58	173.50	-3.6	2,004	-0.18%
2024/01/16	0	0.00	2.3	171.98	172.50	-2.3	1,991	-0.12%
2024/01/15	0.3	170.00	2.4	171.60	171.50	-2.1	1,989	-0.10%
2024/01/12	0.4	168.00	0	0.00	169.50	0.4	2,014	0.02%
2024/01/10	0	0.00	0.3	167.19	167.50	-0.3	2,055	-0.01%
2024/01/09	0.3	170.00	0	0.00	167.50	0.3	2,061	0.01%
2024/01/05	0	0.00	0.7	170.28	168.00	-0.7	2,095	-0.03%
2024/01/04	2.7	168.25	0	171.11	169.50	2.6	2,102	0.13%
2024/01/03	0	172.00	8	170.32	169.00	-8	2,137	-0.37%
2024/01/02	3	168.01	3	170.50	170.50	0	2,150	0.00%
2023/12/28	9	170.39	0	187.00	170.00	9	2,226	0.40%
2023/12/27	0	0.00	0.2	171.32	171.00	-0.2	2,246	-0.01%
2023/12/26	2.1	168.55	1	170.00	170.50	1.1	2,256	0.05%
2023/12/25	3	170.83	0.5	172.26	169.50	2.5	2,263	0.11%
2023/12/22	1.5	173.17	0.2	174.71	172.00	1.3	2,339	0.06%
2023/12/21	1	174.03	0.2	174.00	174.50	0.8	2,338	0.04%
2023/12/20	2.2	173.04	2.7	175.78	175.00	-0.5	2,353	-0.02%
2023/12/19	3.7	176.11	1	178.00	175.50	2.7	2,406	0.11%
2023/12/18	0	0.00	5.2	182.93	176.50	-5.2	2,516	-0.21%
2023/12/15	2	182.52	2.4	183.88	181.50	-0.4	2,540	-0.02%
2023/12/14	4.4	189.98	11.5	190.63	189.50	-7	2,566	-0.27%
2023/12/13	8.9	181.40	8.8	184.90	188.50	0	2,431	0.00%
2023/12/12	2.2	171.45	4.5	172.44	171.50	-2.3	2,365	-0.10%
2023/12/11	6.5	166.62	4.2	168.24	168.50	2.3	2,391	0.10%
2023/12/08	1	166.00	0.6	165.59	166.00	0.4	2,408	0.02%
2023/12/07	0.7	166.57	0	0.00	164.50	0.7	2,455	0.03%
2023/12/06	0	0.00	0	164.50	163.50	0	2,547	0.00%
2023/12/05	0	164.00	0	0.00	164.00	0	2,615	0.00%
2023/12/04	0.1	165.50	1	164.50	164.00	-0.9	2,716	-0.03%
2023/11/30	0	162.50	0	0.00	163.50	0	2,887	0.00%
2023/11/29	2.1	164.00	6	164.00	163.50	-3.9	2,877	-0.14%
2023/11/28	7	164.14	0	0.00	163.50	7	2,916	0.24%
2023/11/27	2	162.50	0	0.00	161.50	2	2,940	0.07%
2023/11/24	0	0.00	0.7	166.97	166.00	-0.7	2,946	-0.02%
2023/11/22	0	0.00	2.5	167.28	168.50	-2.5	3,015	-0.08%
2023/11/21	1.3	170.01	0.1	170.50	170.50	1.2	3,048	0.04%
2023/11/20	1.3	168.00	0.5	168.00	169.00	0.9	3,167	0.03%
2023/11/17	16.2	168.25	1.5	168.58	168.00	14.8	3,263	0.45%
2023/11/16	2.9	168.61	1	167.50	171.00	1.9	3,417	0.05%
2023/11/15	2	170.25	0.8	169.00	167.50	1.2	3,478	0.03%
2023/11/14	1.2	167.31	2	169.50	169.50	-0.8	3,491	-0.02%
2023/11/13	0.1	164.00	0.9	164.75	165.50	-0.8	3,490	-0.02%
2023/11/10	0.8	164.75	1.5	165.29	164.00	-0.7	3,512	-0.02%
2023/11/09	1.9	166.71	3.2	165.36	166.50	-1.3	3,544	-0.04%
2023/11/08	4.3	168.29	1	169.46	167.50	3.3	3,563	0.09%
2023/11/07	0	0.00	0.2	163.50	166.00	-0.2	3,615	-0.01%
2023/11/06	2.6	166.26	0.6	167.00	166.00	1.9	3,667	0.05%
2023/11/03	5.6	165.66	1	166.00	167.00	4.6	3,740	0.12%
2023/11/02	2	156.25	2.5	158.45	159.00	-0.5	3,817	-0.01%
2023/11/01	2.8	149.92	31	150.52	152.00	-28.2	3,830	-0.74%
2023/10/31	60	159.42	30	153.50	154.00	30	3,874	0.77%
2023/10/30	0	157.00	0	0.00	157.00	0	4,020	0.00%
2023/10/27	2	155.00	0	0.00	154.50	2	4,199	0.05%
2023/10/25	2	157.50	0.4	157.51	157.00	1.6	4,535	0.04%
2023/10/24	0.4	156.80	0	0.00	158.50	0.4	4,582	0.01%
2023/10/23	0	0.00	1.5	157.52	156.50	-1.5	4,615	-0.03%
2023/10/20	0.5	155.20	0	0.00	157.50	0.5	4,718	0.01%
2023/10/19	0	0.00	0	159.58	159.50	0	4,813	0.00%
2023/10/18	0	158.53	0	160.50	159.50	0	4,820	0.00%
2023/10/17	0	162.75	0.8	161.84	161.00	-0.8	4,816	-0.02%
2023/10/16	0.8	161.99	0.4	161.00	161.50	0.4	4,836	0.01%
2023/10/13	1.4	165.49	1	168.00	164.50	0.4	4,888	0.01%
2023/10/12	0	0.00	2.3	163.85	165.00	-2.3	4,916	-0.05%
2023/10/11	5.3	166.26	7	163.71	163.50	-1.7	4,934	-0.03%
2023/10/06	3	166.00	4.3	165.91	164.00	-1.3	4,955	-0.03%
2023/10/05	13.2	165.71	1.2	169.08	163.00	12	4,985	0.24%
2023/10/04	0.2	161.89	0.2	161.00	163.00	0	4,995	0.00%
2023/10/03	0.2	161.81	0.7	163.85	160.50	-0.5	5,086	-0.01%
2023/10/02	2	163.67	1	162.85	164.50	1	5,150	0.02%
2023/09/28	0.5	161.00	1.1	160.62	161.50	-0.6	5,172	-0.01%
2023/09/27	1.7	159.37	3.6	160.41	160.50	-1.9	5,183	-0.04%
2023/09/26	1.8	165.30	1.4	165.34	166.00	0.4	5,112	0.01%
2023/09/25	0.1	166.00	5.4	164.97	165.50	-5.3	5,163	-0.10%
2023/09/22	1.5	164.90	7.2	163.09	164.50	-5.7	5,142	-0.11%
2023/09/21	9.5	164.20	8.6	165.05	165.50	0.9	5,142	0.02%
2023/09/20	8.8	177.75	1.8	176.69	175.50	7	5,205	0.14%
2023/09/19	6.1	180.18	0.3	180.23	180.00	5.8	5,170	0.11%
2023/09/18	0.3	175.66	0.4	176.95	176.00	-0.1	5,120	0.00%
2023/09/15	3.4	175.41	6.6	177.57	177.50	-3.2	5,102	-0.06%
2023/09/14	7.6	173.61	3.3	174.70	176.50	4.3	5,055	0.09%
2023/09/13	1.6	165.12	5.8	166.63	167.50	-4.2	4,996	-0.08%
2023/09/12	5.6	165.66	4.2	166.87	168.00	1.4	5,025	0.03%
2023/09/11	5.1	167.59	3.3	167.89	167.50	1.7	4,980	0.03%
2023/09/08	1.3	158.88	2.3	162.92	164.00	-0.9	4,875	-0.02%
2023/09/07	2.2	161.50	4.3	160.84	162.00	-2.1	4,830	-0.04%
2023/09/06	2.3	158.60	1.3	157.26	158.00	1.1	4,748	0.02%
2023/09/05	4.3	151.34	1	149.50	151.00	3.3	4,651	0.07%
2023/09/04	0	145.00	0	0.00	147.50	0	4,679	0.00%
2023/09/01	2	149.00	2.3	145.51	145.00	-0.3	4,695	-0.01%
2023/08/31	1.3	146.99	1	148.50	148.50	0.3	4,661	0.01%
2023/08/30	1	147.50	1.7	146.78	147.00	-0.7	4,661	-0.02%
2023/08/29	0.7	144.86	0	0.00	148.00	0.7	4,655	0.02%
2023/08/25	0	0.00	1	146.00	145.50	-1	4,620	-0.02%
2023/08/24	1	146.00	3.8	145.80	145.00	-2.8	4,584	-0.06%
2023/08/23	2	148.09	2.5	148.61	148.50	-0.5	4,480	-0.01%
2023/08/22	4.5	145.78	3.2	145.35	144.00	1.2	4,426	0.03%
2023/08/21	2.2	142.40	0.4	141.82	143.00	1.8	4,286	0.04%
2023/08/18	0.4	139.83	4	138.38	138.00	-3.6	4,253	-0.08%
2023/08/17	0	0.00	0	138.00	139.50	0	4,252	0.00%
2023/08/16	0	136.00	1.2	136.33	138.00	-1.2	4,240	-0.03%
2023/08/15	1.2	136.47	0	0.00	137.00	1.2	4,245	0.03%
2023/08/11	0	0.00	1.1	135.11	135.00	-1.1	4,237	-0.03%
2023/08/10	4.1	137.73	1	138.00	137.00	3.1	4,205	0.07%
2023/08/09	3	138.50	4.6	140.22	138.00	-1.6	4,138	-0.04%
2023/08/08	4.6	139.38	8	139.12	138.00	-3.4	4,068	-0.08%
2023/08/04	1	135.00	1.1	133.24	133.50	-0.1	3,964	0.00%
2023/08/02	1.1	133.00	2	134.50	132.00	-0.9	3,936	-0.02%
2023/08/01	2	134.25	2.6	134.40	130.50	-0.6	3,828	-0.02%
2023/07/31	4.2	142.64	8.4	143.80	145.00	-4.2	3,727	-0.11%
2023/07/28	2.7	131.00	2	131.50	132.00	0.7	3,429	0.02%
2023/07/27	0	0.00	16.1	130.00	127.50	-16.1	3,368	-0.48%
2023/07/26	0.1	129.50	1	128.00	128.00	-0.9	3,315	-0.03%
2023/07/25	1	131.00	4	128.75	128.50	-3	3,276	-0.09%
2023/07/24	2.1	133.26	45.2	132.90	134.50	-43.1	3,178	-1.36%
2023/07/21	1.2	125.74	0.5	125.67	127.50	0.7	3,064	0.02%
2023/07/20	10	125.00	0	0.00	126.00	10	3,056	0.33%
2023/07/18	12	126.33	0.2	128.95	130.00	11.8	3,011	0.39%
2023/07/17	1	130.00	1	130.50	131.00	0	2,952	0.00%
2023/07/14	20	126.00	0	0.00	126.50	20	2,900	0.69%
2023/07/12	2	132.50	1	133.00	132.00	1	2,806	0.04%
2023/07/11	9	134.61	4	134.00	135.00	5	2,748	0.18%
2023/07/10	1.1	132.98	0.1	129.50	132.00	1	2,668	0.04%
2023/07/07	3	129.00	8	132.00	127.50	-5	2,560	-0.20%
2023/07/06	0	0.00	53	129.21	130.00	-53	2,475	-2.14%
2023/07/05	1	128.00	1	128.00	127.50	0	2,426	0.00%
2023/07/04	0	0.00	2	124.50	127.00	-2	2,386	-0.08%
2023/07/03	2	124.00	5.2	127.40	127.00	-3.2	2,356	-0.13%
2023/06/30	7.3	123.32	0	0.00	123.00	7.3	2,288	0.32%
2023/06/29	0.5	124.00	1	123.50	122.00	-0.5	2,295	-0.02%
2023/06/28	43	124.91	3	123.50	122.50	40	2,209	1.81%
2023/06/27	1	120.00	13	119.58	120.00	-12	2,020	-0.59%
2023/06/20	0	0.00	2	118.50	118.00	-2	1,984	-0.10%
2023/06/19	0	0.00	0.1	118.00	119.00	-0.1	1,963	0.00%
2023/06/16	1	115.50	37	118.03	117.50	-36	1,934	-1.86%
2023/06/15	0	0.00	2	118.00	116.50	-2	1,866	-0.11%
2023/06/14	0	0.00	20	117.53	117.50	-20	1,854	-1.08%
2023/06/13	2	118.00	0	0.00	118.00	2	1,864	0.11%
2023/06/08	1	118.00	6	118.67	118.00	-5	1,837	-0.27%
2023/06/02	14	116.00	0	0.00	116.50	14	1,751	0.80%
2023/06/01	0	0.00	1	116.00	116.00	-1	1,757	-0.06%
2023/05/31	1	117.00	0	0.00	116.00	1	1,753	0.06%
2023/05/26	0	0.00	7	115.86	114.50	-7	1,711	-0.41%
2023/05/25	2	113.00	8	113.19	114.00	-6	1,670	-0.36%
2023/05/24	4	113.25	8	113.69	113.50	-4	1,665	-0.24%
2023/05/23	7	110.93	2	112.50	111.50	5	1,622	0.31%
2023/05/22	6	113.00	55	112.61	113.00	-49	1,583	-3.09%
2023/05/19	25	112.20	0	0.00	112.50	25	1,558	1.60%
2023/05/18	11	112.14	1	113.00	113.00	10	1,551	0.64%
2023/05/17	11	112.59	1	112.00	112.50	10	1,504	0.66%
2023/05/16	2	112.00	6	112.33	112.50	-4	1,492	-0.27%
2023/05/15	57	112.18	0	0.00	110.50	57	1,457	3.91%
2023/05/12	0	0.00	1.6	111.85	112.50	-1.6	1,445	-0.11%
2023/05/11	1	109.00	4.3	110.17	110.50	-3.3	1,411	-0.23%
2023/05/10	0	113.00	1	114.00	113.50	-1	1,359	-0.07%
2023/05/09	4.8	112.73	0.1	111.50	112.50	4.7	1,330	0.35%
2023/05/08	0	0.00	4	110.25	111.00	-4	1,262	-0.32%
2023/05/05	4.2	108.00	0	0.00	108.00	4.2	1,210	0.35%
2023/05/04	0	0.00	1	102.00	102.00	-1	1,152	-0.09%
2023/05/02	4	101.50	0	0.00	101.00	4	1,202	0.33%
2023/04/28	0	0.00	1	99.80	100.50	-1	1,203	-0.08%
2023/04/27	2	98.80	0	0.00	98.80	2	1,192	0.17%
2023/04/26	1	99.70	0	0.00	99.50	1	1,177	0.08%
2023/04/24	0	0.00	1	102.00	102.00	-1	1,148	-0.09%
2023/04/21	2	104.00	0	0.00	102.00	2	1,146	0.17%
2023/04/20	1	104.50	0	0.00	104.00	1	1,133	0.09%
2023/04/18	0	0.00	0.6	106.00	106.00	-0.6	1,122	-0.05%
2023/04/17	0.6	106.00	3	106.17	106.00	-2.4	1,116	-0.22%
2023/04/14	1	104.50	0	0.00	105.00	1	1,119	0.09%
2023/04/12	2	106.50	0	0.00	105.50	2	1,098	0.18%
2023/03/31	5	107.50	0	0.00	106.50	5	1,077	0.46%
2023/03/30	8	106.69	6	106.75	107.00	2	1,059	0.19%
2023/03/29	3	104.00	0	0.00	104.00	3	1,024	0.29%
2023/03/28	1	103.50	0	0.00	103.50	1	1,037	0.10%
2023/03/23	0	0.00	1	106.00	106.00	-1	1,029	-0.10%
2023/03/21	6	103.92	0	0.00	104.00	6	1,019	0.59%
2023/03/20	1	103.00	0	104.50	104.00	1	1,013	0.10%
2023/03/17	0	104.00	0	0.00	104.00	0	1,012	0.00%
2023/03/16	0	0.00	1.4	105.17	103.50	-1.4	1,023	-0.13%
2023/03/15	0.3	106.50	0	0.00	106.00	0.3	1,030	0.03%
2023/03/14	0	0.00	0.5	106.00	104.50	-0.5	1,025	-0.05%
2023/03/13	0.5	105.40	0	0.00	106.00	0.5	1,019	0.05%
2023/03/09	1	110.50	12.1	109.75	109.50	-11.1	1,027	-1.08%
2023/03/08	0	0.00	0	110.00	111.50	0	1,013	0.00%
2023/03/07	0.4	110.50	1	111.00	111.00	-0.6	1,029	-0.06%
2023/03/06	3.9	109.05	0	0.00	109.50	3.9	1,024	0.38%
2023/03/03	0.2	107.50	10	108.00	107.50	-9.8	1,023	-0.96%
2023/02/24	10.1	106.51	1	107.00	106.50	9.1	1,047	0.87%
2023/02/23	1	106.00	1	106.00	106.50	0	1,056	0.00%
2023/02/22	2	103.25	2	105.75	106.50	0	1,079	0.00%
2023/02/20	1	104.50	2	105.00	104.50	-1	1,116	-0.09%
2023/02/17	0	105.00	0	0.00	105.50	0	1,132	0.00%
2023/02/16	0.5	107.00	5	106.30	107.00	-4.5	1,164	-0.39%
2023/02/15	0	0.00	1	105.00	105.00	-1	1,215	-0.08%
2023/02/10	1	103.50	2	104.50	103.50	-1	1,367	-0.07%
2023/02/08	1	104.00	0	0.00	104.00	1	1,360	0.07%
2023/02/07	1	103.50	1	104.50	104.50	0	1,355	0.00%
2023/02/03	1	103.50	1.1	104.49	103.50	-0.1	1,371	0.00%
2023/02/02	10.1	103.20	1	102.50	105.50	9.1	1,389	0.65%
2023/02/01	1	101.50	0	0.00	101.00	1	1,389	0.07%
2023/01/31	1	99.80	11	101.09	101.00	-10	1,427	-0.70%
2023/01/13	0	0.00	1.4	99.45	98.20	-1.4	1,580	-0.09%
2023/01/10	0	0.00	0.1	99.57	99.80	-0.1	1,647	-0.01%
2023/01/09	0	99.70	11.2	100.04	99.70	-11.2	1,663	-0.68%
2023/01/06	1.2	99.05	4.1	98.80	99.00	-2.8	1,680	-0.17%
2023/01/05	0.1	97.64	3.3	97.78	97.70	-3.2	1,701	-0.19%
2023/01/04	1	97.10	0	0.00	96.10	1	1,708	0.06%
2022/12/30	0	0.00	0.3	96.50	95.70	-0.3	1,735	-0.02%
2022/12/29	1.3	94.75	3.2	95.28	95.40	-1.8	1,768	-0.10%
2022/12/28	3	96.47	8	97.06	96.10	-5	1,809	-0.28%
2022/12/27	2.4	98.62	3.6	99.20	98.60	-1.2	1,831	-0.06%
2022/12/26	0	0.00	0.5	98.47	98.00	-0.5	1,848	-0.03%
2022/12/23	3	96.30	4.2	97.39	98.30	-1.2	1,907	-0.06%
2022/12/22	0	0.00	0.3	99.26	98.50	-0.3	1,958	-0.01%
2022/12/21	1	98.50	0	0.00	98.00	1	2,035	0.05%
2022/12/20	3	98.57	2.4	98.31	97.90	0.6	2,126	0.03%
2022/12/19	1	100.50	0	0.00	100.50	1	2,189	0.05%
2022/12/16	7	101.43	14	101.65	101.50	-7	2,219	-0.32%
2022/12/15	10	104.25	11	104.09	105.00	-1	2,225	-0.04%
2022/12/14	0	0.00	8	103.00	104.00	-8	2,229	-0.36%
2022/12/13	1	102.00	0.1	102.84	101.50	0.9	2,234	0.04%
2022/12/12	4.1	103.11	10.5	102.50	102.50	-6.4	2,251	-0.28%
2022/12/09	0	0.00	0.6	104.92	105.00	-0.6	2,303	-0.02%
2022/12/08	0.4	105.36	0.2	104.99	104.50	0.2	2,342	0.01%
2022/12/07	1.6	104.05	12.2	105.39	105.50	-10.6	2,350	-0.45%
2022/12/06	1.4	104.21	2	106.25	105.00	-0.6	2,368	-0.02%
2022/12/05	3	105.50	0.4	105.69	106.00	2.6	2,415	0.11%
2022/12/02	10.3	105.98	1	105.00	105.50	9.3	2,468	0.38%
2022/12/01	21.1	104.50	1	106.00	105.50	20.1	2,555	0.79%
2022/11/30	2	103.25	2	104.00	104.00	0	2,646	0.00%
2022/11/29	1	103.50	14	103.21	103.50	-13	2,671	-0.49%
2022/11/25	0	0.00	0.6	101.03	100.00	-0.6	2,696	-0.02%
2022/11/24	0.6	99.72	5	99.48	101.00	-4.4	2,741	-0.16%
2022/11/23	1	98.70	7.6	98.90	98.60	-6.6	2,780	-0.24%
2022/11/22	5.7	96.44	4.1	97.62	97.90	1.6	2,866	0.05%
2022/11/21	4.1	97.81	0	0.00	97.50	4.1	2,900	0.14%
2022/11/18	3	98.27	2.1	99.22	97.80	0.9	2,921	0.03%
2022/11/17	3.1	99.44	4.3	99.77	98.60	-1.3	2,946	-0.04%
2022/11/16	4.8	97.69	5.2	99.45	98.80	-0.4	2,950	-0.01%
2022/11/15	0.2	97.65	3.2	98.36	98.40	-3	2,999	-0.10%
2022/11/14	5.7	97.60	4.6	98.22	97.50	1.1	3,042	0.04%
2022/11/11	10.6	98.05	7	99.91	97.10	3.6	3,045	0.12%
2022/11/10	12	96.57	8.2	97.46	96.80	3.8	3,017	0.13%
2022/11/09	34.1	96.12	12.6	94.29	96.30	21.5	2,995	0.72%
2022/11/08	9.6	93.00	3.2	94.06	91.80	6.3	3,048	0.21%
2022/11/07	5.2	92.00	5	92.24	92.50	0.2	3,435	0.01%
2022/11/04	5	91.30	0.5	90.92	91.70	4.5	3,520	0.13%
2022/11/03	6.5	91.15	0.8	91.17	91.50	5.8	3,586	0.16%
2022/11/02	0.8	90.69	0	0.00	91.00	0.8	3,719	0.02%
2022/11/01	4	90.00	5.4	90.85	90.00	-1.4	3,874	-0.04%
2022/10/31	1.4	90.13	9.3	89.58	90.20	-7.9	3,954	-0.20%
2022/10/28	5.3	87.34	1.5	87.62	86.90	3.8	4,055	0.09%
2022/10/27	13.5	88.68	5.5	88.60	90.00	8	4,090	0.19%
2022/10/26	8.5	85.51	7	87.07	87.80	1.5	4,050	0.04%
2022/10/25	8	91.66	1.6	91.62	90.00	6.4	4,017	0.16%
2022/10/24	3.6	94.10	9	94.79	93.00	-5.4	4,100	-0.13%
2022/10/21	6	92.72	0	0.00	90.90	6	4,099	0.15%
2022/10/20	4	93.80	0.1	94.57	94.40	3.9	4,113	0.10%
2022/10/19	4.1	97.23	4.4	98.51	96.30	-0.3	4,102	-0.01%
2022/10/18	4.3	97.78	6	98.63	98.00	-1.7	4,095	-0.04%
2022/10/17	6.1	94.28	5.8	95.23	97.20	0.2	4,103	0.01%
2022/10/14	4.8	97.80	4.1	98.60	97.20	0.7	4,099	0.02%
2022/10/13	2.2	97.04	0.8	97.95	95.10	1.4	4,124	0.03%
2022/10/12	0.8	98.10	7.6	97.18	98.50	-6.8	4,116	-0.16%
2022/10/11	3.6	97.99	1	98.00	97.60	2.6	4,147	0.06%
2022/10/07	1	103.00	0.1	102.87	100.50	0.9	4,173	0.02%
2022/10/06	10.1	102.90	2.3	105.11	102.00	7.8	4,223	0.18%
2022/10/05	16.3	102.09	3.7	101.73	101.00	12.5	4,259	0.29%
2022/10/04	9.7	98.60	8.8	98.93	99.30	0.9	4,251	0.02%
2022/10/03	5.8	95.92	0.9	94.41	95.50	5	4,280	0.12%
2022/09/30	1.2	93.96	1.8	93.94	95.30	-0.6	4,411	-0.01%
2022/09/29	1.8	97.50	0	0.00	93.90	1.8	4,446	0.04%
2022/09/28	7	98.80	7.1	96.73	95.80	-0.1	4,476	0.00%
2022/09/27	2.1	102.84	0	0.00	102.00	2.1	4,455	0.05%
2022/09/26	1	102.00	2	102.50	102.50	-1	4,426	-0.02%
2022/09/23	16	109.16	0	0.00	108.50	16	4,432	0.36%
2022/09/22	2	109.50	4	111.75	112.50	-2	4,450	-0.04%
2022/09/21	0	0.00	0	112.50	111.00	0	4,451	0.00%
2022/09/20	0	112.50	0	0.00	112.50	0	4,481	0.00%
2022/09/19	2	112.50	0	0.00	112.00	2	4,532	0.04%
2022/09/16	6	113.33	41	114.74	114.50	-35	4,570	-0.77%
2022/09/15	11	113.41	3	112.00	112.00	8	4,763	0.17%
2022/09/14	0	0.00	11.1	114.08	114.50	-11.1	4,944	-0.22%
2022/09/13	27.1	114.78	6.8	114.86	114.50	20.4	5,097	0.40%
2022/09/12	1.8	115.43	11.5	116.42	115.00	-9.7	5,139	-0.19%
2022/09/08	1.3	114.00	1.9	114.54	114.00	-0.6	5,163	-0.01%
2022/09/07	10	108.75	40.3	111.64	112.50	-30.3	5,241	-0.58%
2022/09/06	12.3	108.30	17	109.31	108.00	-4.7	5,166	-0.09%
2022/09/05	7	110.43	9.8	110.96	110.50	-2.8	5,068	-0.05%
2022/09/02	14	112.14	3.9	112.53	112.00	10.1	5,034	0.20%
2022/09/01	10	114.00	2.4	113.04	113.00	7.6	5,037	0.15%
2022/08/31	3	115.00	6.1	113.83	115.50	-3.1	5,021	-0.06%
2022/08/30	8.1	111.13	5.1	111.78	112.00	3	5,094	0.06%
2022/08/29	11	109.09	6	110.00	110.50	5	5,070	0.10%
2022/08/26	3	113.67	2	114.25	113.50	1	5,034	0.02%
2022/08/25	2	114.50	27	114.93	114.50	-25	5,008	-0.50%
2022/08/24	6	111.67	14	112.50	112.50	-8	5,004	-0.16%
2022/08/23	13	112.92	13	113.54	113.00	0	4,964	0.00%
2022/08/22	21	112.71	4	113.00	112.00	17	4,978	0.34%
2022/08/19	18	115.42	7	116.57	115.50	11	4,932	0.22%
2022/08/18	24	115.31	13	115.08	115.50	11	4,930	0.22%
2022/08/17	1	116.50	2	117.00	116.50	-1	4,912	-0.02%
2022/08/16	12	115.04	15	115.73	115.00	-3	4,899	-0.06%
2022/08/15	14.1	114.82	1	115.00	115.00	13.1	4,836	0.27%
2022/08/12	117.1	113.89	14.8	114.74	115.00	102.3	4,768	2.15%	大買/鉅額交易
2022/08/11	11	121.09	6.4	121.00	121.00	4.6	4,463	0.10%
2022/08/10	4.1	132.92	1.4	133.19	134.00	2.7	4,457	0.06%
2022/08/09	26.8	133.22	23	131.17	131.00	3.8	4,459	0.09%
2022/08/08	20	130.40	69	127.36	130.50	-49	4,410	-1.11%
2022/08/05	51	126.26	4.1	125.70	125.00	46.9	4,296	1.09%
2022/08/04	84.9	123.82	67.4	124.81	127.50	17.5	4,228	0.41%
2022/08/03	1.4	123.74	3	124.82	124.00	-1.6	4,157	-0.04%
2022/08/02	2	120.25	0.4	121.48	122.50	1.6	4,182	0.04%
2022/08/01	3.5	124.63	2.3	124.35	123.50	1.1	4,232	0.03%
2022/07/29	2.3	124.13	10	120.85	124.00	-7.7	4,384	-0.18%
2022/07/28	0	0.00	25.2	119.94	120.00	-25.2	4,378	-0.58%
2022/07/27	9	118.06	24	119.65	120.00	-15	4,399	-0.34%
2022/07/22	0	0.00	1.3	117.12	116.00	-1.3	4,696	-0.03%
2022/07/21	0.3	117.50	5.6	118.94	119.00	-5.3	4,884	-0.11%
2022/07/20	0.6	118.57	11	118.86	118.50	-10.4	5,113	-0.20%
2022/07/19	0	117.50	3	117.50	117.00	-3	5,204	-0.06%
2022/07/18	2	118.00	0.2	118.00	119.00	1.8	5,412	0.03%
2022/07/15	12	117.38	12.7	117.87	118.00	-0.7	5,619	-0.01%
2022/07/14	0.4	117.81	0.3	116.84	119.50	0.1	5,732	0.00%
2022/07/13	0.8	117.39	3.8	118.04	115.50	-3.1	5,721	-0.05%
2022/07/12	0.6	113.63	5	114.50	115.00	-4.4	5,684	-0.08%
2022/07/11	8.3	115.29	0.5	116.33	116.00	7.7	5,705	0.14%
2022/07/08	26	112.01	2	116.19	115.00	24	5,684	0.42%
2022/07/07	8	106.26	7.7	106.68	107.50	0.4	5,577	0.01%
2022/07/06	0.7	103.59	1	102.66	102.00	-0.3	5,612	-0.01%
2022/07/05	1.2	100.00	0	0.00	100.50	1.2	5,644	0.02%
2022/07/04	20	99.55	6.7	98.94	97.10	13.3	5,807	0.23%
2022/07/01	62	113.18	0	0.00	108.00	62	5,791	1.07%
2022/06/30	6	116.50	46	116.30	120.00	-40	5,729	-0.70%
2022/06/29	0	0.00	28.1	118.62	119.00	-28.1	5,699	-0.49%
2022/06/28	0	0.00	10.7	123.26	121.00	-10.7	5,691	-0.19%
2022/06/27	8	125.19	6	124.42	124.50	2	5,694	0.04%
2022/06/24	1	123.00	0	0.00	122.00	1	5,674	0.02%
2022/06/23	43	122.38	40	123.03	122.00	3	5,649	0.05%
2022/06/22	25.7	129.70	15	130.83	129.50	10.7	5,472	0.19%
2022/06/21	24.7	130.61	17	130.06	132.00	7.7	5,281	0.14%
2022/06/20	1	123.50	5.1	123.31	122.50	-4.1	5,117	-0.08%
2022/06/17	10.1	123.26	6	124.66	125.00	4.1	5,046	0.08%
2022/06/16	7.9	125.39	1.8	124.26	122.50	6.1	4,969	0.12%
2022/06/15	6	125.00	5	124.50	124.00	1	4,854	0.02%
2022/06/14	0	0.00	0	124.00	124.50	0	4,853	0.00%
2022/06/13	0	0.00	5	121.50	121.50	-5	4,856	-0.10%
2022/06/10	0	0.00	2	124.00	124.00	-2	4,870	-0.04%
2022/06/09	0	122.00	4	123.38	124.00	-4	4,885	-0.08%
2022/06/08	3	128.15	119.3	129.07	123.00	-116.3	4,873	-2.39%	大賣/鉅額交易
2022/06/07	4	125.13	6.1	125.10	125.50	-2.1	4,752	-0.04%
2022/06/06	103.4	125.46	15.3	125.32	126.00	88.1	4,731	1.86%	大買/
2022/06/02	0	0.00	1	122.50	122.50	-1	4,715	-0.02%
2022/06/01	2	122.50	5.2	121.56	121.50	-3.2	4,720	-0.07%
2022/05/31	2	122.48	0	0.00	123.00	2	4,705	0.04%
2022/05/30	0.2	120.83	1	121.50	123.00	-0.9	4,706	-0.02%
2022/05/27	0	116.50	2	117.25	118.00	-2	4,691	-0.04%
2022/05/26	3	115.17	5.5	114.45	114.00	-2.5	4,702	-0.05%
2022/05/25	1	118.00	1	118.50	119.50	0	4,792	0.00%
2022/05/24	0	0.00	1.1	118.08	118.00	-1.1	4,857	-0.02%
2022/05/23	1	121.00	3	121.00	121.00	-2	4,831	-0.04%
2022/05/20	0.1	121.50	3.2	121.55	121.50	-3.1	4,866	-0.06%
2022/05/19	6.2	121.15	1.5	123.61	122.50	4.7	4,848	0.10%
2022/05/18	0.5	122.00	11	122.64	122.50	-10.5	4,756	-0.22%
2022/05/17	0	0.00	7.5	118.62	119.50	-7.5	4,712	-0.16%
2022/05/16	7.5	115.24	4	117.38	117.00	3.5	4,713	0.07%
2022/05/13	5	112.80	1	112.00	112.50	4	4,632	0.09%
2022/05/11	11	109.68	1.5	111.22	111.00	9.5	4,631	0.21%
2022/05/10	2.5	107.06	1	110.50	110.50	1.5	4,731	0.03%
2022/05/09	2	110.00	0	0.00	109.00	2	4,697	0.04%
2022/05/06	46	110.75	68.4	111.52	109.50	-22.4	4,667	-0.48%
2022/05/05	1	121.50	6	125.50	121.00	-5	4,532	-0.11%
2022/05/04	53	124.45	83.2	124.55	124.50	-30.2	4,486	-0.67%
2022/05/03	41.2	125.79	30.3	126.33	127.00	10.9	4,466	0.24%
2022/04/29	25.3	128.78	34.1	130.35	128.00	-8.8	4,434	-0.20%
2022/04/28	74.2	130.05	16.4	129.60	127.50	57.8	4,346	1.33%
2022/04/27	29.2	129.07	34	131.63	132.50	-4.8	4,197	-0.11%
2022/04/26	66.1	131.95	75.1	130.91	132.50	-9	4,002	-0.22%
2022/04/25	4.4	125.96	26.6	126.12	126.50	-22.2	3,804	-0.58%
2022/04/22	24	128.06	24	129.75	130.00	0	3,729	0.00%
2022/04/21	11.4	127.34	7.8	126.84	125.50	3.6	3,542	0.10%
2022/04/20	17.8	124.61	13	125.15	125.00	4.8	3,337	0.14%
2022/04/19	0	0.00	3	120.00	121.00	-3	3,235	-0.09%
2022/04/18	1	116.50	0	0.00	116.50	1	3,264	0.03%
2022/04/15	3	116.67	8	119.00	116.50	-5	3,270	-0.15%
2022/04/14	0	0.00	1	123.00	122.00	-1	3,349	-0.03%
2022/04/13	18	121.17	12.1	119.52	119.50	5.9	3,394	0.17%
2022/04/12	4.1	123.05	26.3	120.40	120.00	-22.2	3,687	-0.60%
2022/04/11	23.7	125.38	2.9	126.03	124.50	20.8	3,751	0.55%
2022/04/08	4.6	125.18	4	125.50	125.00	0.6	3,786	0.01%
2022/04/06	4	121.75	0.7	121.50	122.00	3.3	3,741	0.09%
2022/04/01	0	121.00	1	122.00	121.50	-1	3,764	-0.03%
2022/03/31	0.4	120.89	1	122.00	121.50	-0.6	3,898	-0.02%
2022/03/30	1.3	120.23	0	121.00	121.50	1.3	3,936	0.03%
2022/03/29	0	120.00	80	118.41	121.00	-80	4,033	-1.98%
2022/03/28	1	116.50	0.9	117.36	118.00	0.1	4,094	0.00%
2022/03/25	7.8	120.20	13	120.85	121.00	-5.2	4,238	-0.12%
2022/03/24	6.1	117.33	2	117.50	117.50	4.1	4,352	0.09%
2022/03/23	1	115.00	0	0.00	115.00	1	4,909	0.02%
2022/03/21	0	0.00	6	115.00	115.50	-6	6,110	-0.10%
2022/03/18	1	114.50	0	0.00	114.50	1	6,175	0.02%
2022/03/17	0	0.00	11	115.00	115.50	-11	6,187	-0.18%
2022/03/16	0	0.00	1.3	112.64	113.50	-1.3	6,250	-0.02%
2022/03/15	6	111.50	6.7	112.55	112.50	-0.7	6,351	-0.01%
2022/03/14	0.4	114.00	4.1	115.47	113.50	-3.8	6,351	-0.06%
2022/03/11	0	0.00	2	111.75	111.00	-2	6,344	-0.03%
2022/03/10	0	0.00	7	111.36	110.50	-7	6,341	-0.11%
2022/03/09	2	107.75	1	108.50	108.00	1	6,332	0.02%
2022/03/08	8	109.06	0.2	111.00	107.00	7.8	6,336	0.12%
2022/03/07	4.2	111.26	6.3	112.01	111.50	-2.1	6,340	-0.03%
2022/03/04	6	114.00	0	115.50	113.50	6	6,364	0.09%
2022/03/03	3	115.17	3	116.17	115.50	0	6,375	0.00%
2022/03/02	5	114.50	1.1	115.03	114.50	3.9	6,433	0.06%
2022/03/01	0	114.00	10	115.00	117.50	-10	6,441	-0.15%
2022/02/25	1	116.43	10.5	113.32	114.50	-9.5	6,478	-0.15%
2022/02/24	11.1	117.47	3.8	118.80	117.50	7.3	6,423	0.11%
2022/02/23	3	123.00	1	123.00	123.00	2	6,394	0.03%
2022/02/22	1	123.50	11.4	121.94	124.00	-10.4	6,498	-0.16%
2022/02/21	10	124.00	0	0.00	123.00	10	6,573	0.15%
2022/02/18	1	125.00	0	0.00	125.50	1	6,676	0.01%
2022/02/17	0	0.00	0.2	126.00	125.00	-0.2	6,807	0.00%
2022/02/16	0.3	126.83	1.6	127.33	127.50	-1.3	6,910	-0.02%
2022/02/15	0.6	124.49	1.2	124.91	123.50	-0.6	6,945	-0.01%
2022/02/14	1	122.00	1.8	122.18	123.00	-0.8	7,221	-0.01%
2022/02/11	3	125.00	0.6	125.00	125.00	2.4	7,325	0.03%
2022/02/10	5.6	129.53	2	130.50	127.50	3.6	7,491	0.05%
2022/02/09	0	0.00	2	126.50	128.00	-2	7,569	-0.03%
2022/02/08	0	0.00	1.8	126.85	126.00	-1.8	7,925	-0.02%
2022/02/07	2.8	125.42	1.8	124.80	126.00	1	8,397	0.01%
2022/01/26	1.1	119.98	2.2	121.05	123.00	-1.1	8,399	-0.01%
2022/01/25	0.5	121.00	3.1	120.93	119.00	-2.7	8,486	-0.03%
2022/01/24	0.1	118.50	1	119.94	121.50	-0.9	8,641	-0.01%
2022/01/21	3	121.50	11.4	120.31	119.50	-8.4	8,673	-0.10%
2022/01/20	2.1	123.98	0	0.00	124.50	2.1	8,734	0.02%
2022/01/19	0.4	123.00	1.2	123.37	124.00	-0.8	8,896	-0.01%
2022/01/18	0.3	125.44	4.8	124.47	124.00	-4.5	8,953	-0.05%
2022/01/17	1.3	125.03	0	0.00	125.50	1.3	8,942	0.01%
2022/01/14	2.1	121.50	2.6	120.86	121.00	-0.5	8,972	-0.01%
2022/01/13	0	0.00	1.6	121.81	122.00	-1.6	8,963	-0.02%
2022/01/12	1.3	120.43	1.8	121.19	122.50	-0.5	8,943	-0.01%
2022/01/11	1.6	119.82	12.6	120.45	119.00	-11	8,892	-0.12%
2022/01/07	8	124.25	30.9	124.10	125.00	-22.9	8,776	-0.26%
2022/01/06	10.5	127.27	3.3	128.00	128.00	7.2	8,643	0.08%
2022/01/05	15	133.03	20.3	134.57	129.00	-5.3	8,573	-0.06%
2022/01/04	2.3	133.65	3.2	132.86	134.50	-0.9	8,252	-0.01%
2022/01/03	2.2	131.14	5.5	130.02	129.50	-3.3	8,098	-0.04%
2021/12/30	1	128.00	2.7	128.87	127.50	-1.7	8,007	-0.02%
2021/12/29	2	129.25	2	129.00	129.00	0	7,937	0.00%
2021/12/28	0	0.00	1	127.50	125.00	-1	7,806	-0.01%
2021/12/27	3.1	127.96	4.7	127.83	126.50	-1.6	7,771	-0.02%
2021/12/24	4.5	124.78	5	125.10	124.50	-0.5	7,636	-0.01%
2021/12/23	3.1	125.81	5.6	126.06	124.50	-2.6	7,592	-0.03%
2021/12/22	3	125.83	6	125.75	127.00	-3	7,472	-0.04%
2021/12/21	3.5	124.32	3.1	125.34	126.00	0.4	7,421	0.01%
2021/12/20	13	126.88	15	126.47	125.50	-2	7,263	-0.03%
2021/12/17	22.2	128.97	12.2	128.50	125.50	10	7,073	0.14%
2021/12/16	9.7	126.45	10.5	126.94	127.00	-0.7	6,482	-0.01%
2021/12/15	29.6	122.41	23.7	120.55	125.50	5.9	5,787	0.10%
2021/12/14	1.7	115.70	0.7	115.28	114.50	1	5,256	0.02%
2021/12/13	0	0.00	2.2	113.09	116.00	-2.2	5,184	-0.04%
2021/12/10	3	114.50	16.2	115.02	114.50	-13.2	5,145	-0.26%
2021/12/09	5.5	112.80	31	113.66	113.00	-25.5	5,052	-0.50%
2021/12/08	0	0.00	0	109.50	108.50	0	4,919	0.00%
2021/12/07	2	109.50	20.5	109.50	110.00	-18.5	4,895	-0.38%
2021/12/06	0.5	106.99	1.2	107.23	107.00	-0.7	4,870	-0.02%
2021/12/03	1.2	108.57	0	0.00	107.50	1.2	4,882	0.02%
2021/12/02	0	0.00	1	108.89	108.00	-1	4,875	-0.02%
2021/12/01	1	107.41	6	107.74	110.50	-5.1	4,848	-0.10%
2021/11/30	0	0.00	1.9	108.11	110.00	-1.9	4,811	-0.04%
2021/11/29	1	104.00	1.2	105.00	105.50	-0.2	4,767	0.00%
2021/11/26	10.2	105.20	72	105.73	106.00	-61.8	4,741	-1.30%
2021/11/25	1	107.50	67.3	108.12	107.50	-66.3	4,670	-1.42%
2021/11/24	3	109.00	3	108.33	108.50	0	4,651	0.00%
2021/11/23	2	111.50	2.3	110.92	110.00	-0.3	4,574	-0.01%
2021/11/22	0	0.00	0.6	115.50	115.00	-0.6	4,487	-0.01%
2021/11/19	0	0.00	5.5	114.67	116.50	-5.5	4,438	-0.12%
2021/11/18	5	113.50	46.2	114.10	112.50	-41.2	4,328	-0.95%
2021/11/17	2	112.00	5.4	111.73	111.00	-3.4	4,202	-0.08%
2021/11/16	3	114.83	15.5	114.67	114.00	-12.5	4,092	-0.30%
2021/11/15	56.3	117.90	16	116.44	119.00	40.3	3,956	1.02%
2021/11/12	12	114.38	1	116.00	114.50	11	3,828	0.29%
2021/11/11	14.8	116.22	12	115.92	113.00	2.8	3,736	0.07%
2021/11/10	19	115.00	1	115.50	115.50	18	3,475	0.52%
2021/11/09	21	114.57	22	115.59	114.50	-1	3,354	-0.03%
2021/11/08	8	115.81	0.1	116.00	115.50	8	3,161	0.25%
2021/11/05	12	113.13	3.1	112.70	113.50	8.9	2,987	0.30%
2021/11/04	17.1	114.91	29	114.48	115.50	-11.9	2,624	-0.45%
2021/11/03	0	0.00	5	106.00	105.00	-5	2,135	-0.23%
2021/11/02	1	102.50	1	105.50	102.50	0	2,084	0.00%
2021/11/01	6.3	106.82	20	109.13	108.50	-13.7	1,986	-0.69%
2021/10/29	1	104.00	6	104.83	105.00	-5	1,819	-0.27%
2021/10/28	3	106.83	2	105.00	105.00	1	1,766	0.06%
2021/10/27	4	105.00	79	105.41	105.50	-75	1,690	-4.44%
2021/10/26	14.2	101.12	2	102.00	101.50	12.2	1,533	0.79%
2021/10/22	0	0.00	0	99.00	99.00	0	1,525	0.00%
2021/10/21	0	0.00	0.2	95.24	95.40	-0.2	1,522	-0.01%
2021/10/20	1	94.90	2.2	93.73	94.70	-1.2	1,656	-0.07%
2021/10/18	0	0.00	1.9	91.19	90.90	-1.9	1,700	-0.11%
2021/10/14	0	0.00	0.9	90.96	91.30	-0.9	1,850	-0.05%
2021/10/13	1	91.20	1.7	91.82	90.80	-0.7	1,876	-0.04%
2021/10/12	1.1	93.98	0.1	93.95	93.00	0.9	1,983	0.05%
2021/10/08	0	0.00	1	94.80	95.60	-1	2,042	-0.05%
2021/10/07	0	0.00	2	94.00	95.80	-2	2,160	-0.09%
2021/10/06	0	0.00	0	91.00	90.80	0	2,127	0.00%
2021/10/05	0	0.00	2	90.20	92.50	-2	2,141	-0.09%
2021/10/04	0	0.00	0.1	90.30	90.40	-0.1	2,150	0.00%
2021/10/01	2	91.00	0	0.00	89.90	2	2,149	0.09%
2021/09/30	0	0.00	1	92.20	93.00	-1	2,137	-0.05%
2021/09/28	2	93.90	9.2	94.19	94.20	-7.2	2,167	-0.33%
2021/09/27	0	0.00	1	92.60	92.50	-1	2,140	-0.05%
2021/09/14	2	90.00	0	0.00	90.10	2	2,416	0.08%
2021/09/13	1	90.40	0	0.00	90.30	1	2,423	0.04%
2021/09/09	0	0.00	6	90.30	90.40	-6	2,460	-0.24%
2021/09/08	1	89.00	0	0.00	88.20	1	2,462	0.04%
2021/09/02	1	90.80	0	0.00	89.90	1	2,496	0.04%
2021/08/30	0	0.00	3	92.20	93.30	-3	2,508	-0.12%
2021/08/27	2	90.40	0	0.00	90.20	2	2,504	0.08%
2021/08/25	1	91.30	1	91.30	91.40	0	2,591	0.00%
2021/08/24	6	90.90	1	91.40	90.10	5	2,602	0.19%
2021/08/23	3	90.00	2	90.30	90.60	1	2,631	0.04%
2021/08/20	0	0.00	5	89.16	89.10	-5	2,646	-0.19%
2021/08/19	4	89.70	0	0.00	89.20	4	2,666	0.15%
2021/08/18	1	89.20	0	0.00	89.70	1	2,665	0.04%
2021/08/17	5	89.00	0	0.00	89.20	5	2,673	0.19%
2021/08/13	2	89.25	0	0.00	89.30	2	2,667	0.07%
2021/08/12	7	90.17	0	0.00	90.30	7	2,664	0.26%
2021/08/11	1	89.00	0	0.00	88.80	1	2,667	0.04%
2021/08/06	1	93.60	0	0.00	93.50	1	2,687	0.04%
2021/08/05	0	0.00	8	95.33	94.80	-8	2,701	-0.30%
2021/07/30	0	0.00	1	96.70	97.30	-1	2,907	-0.03%
2021/07/29	1	97.60	4	96.18	97.50	-3	2,918	-0.10%
2021/07/28	1	98.20	0	0.00	98.00	1	2,871	0.03%
2021/07/27	2	98.85	1	98.30	99.50	1	2,883	0.03%
2021/07/26	8	102.63	10	107.00	102.00	-2	2,844	-0.07%
2021/07/23	10	107.75	5	108.70	109.00	5	2,707	0.18%
2021/07/22	2	108.00	0	0.00	108.00	2	2,704	0.07%
2021/07/21	1	108.50	57	108.98	109.00	-56	2,674	-2.09%
2021/07/20	1	105.50	70	105.35	104.50	-69	2,586	-2.67%
2021/07/19	0	0.00	11	109.00	107.50	-11	2,554	-0.43%
2021/07/16	3	111.67	32	110.89	109.50	-29	2,561	-1.13%
2021/07/15	23	106.22	19	107.53	108.50	4	2,465	0.16%
2021/07/14	5	105.00	107	107.86	108.50	-102	2,419	-4.22%	大賣/鉅額交易
2021/07/13	36	103.58	0	0.00	102.50	36	2,322	1.55%
2021/07/12	0	0.00	6	101.33	103.00	-6	2,360	-0.25%
2021/07/09	8	101.06	0	0.00	100.50	8	2,430	0.33%
2021/07/08	15	102.47	1	103.00	102.50	14	2,617	0.53%
2021/07/07	15	102.93	1	102.50	103.00	14	2,699	0.52%
2021/07/06	30	103.92	0	0.00	103.50	30	2,773	1.08%
2021/07/05	38	103.72	5	103.50	104.00	33	2,816	1.17%
2021/07/02	19	102.16	3	101.50	102.00	16	2,915	0.55%
2021/07/01	60	104.68	11	103.95	103.50	49	2,939	1.67%
2021/06/30	12	108.13	37	108.20	106.50	-25	3,000	-0.83%
2021/06/29	1	104.00	8	105.69	106.50	-7	3,010	-0.23%
2021/06/28	4	101.13	2	100.10	102.00	2	3,086	0.06%
2021/06/24	1	98.50	0	0.00	97.80	1	3,103	0.03%
2021/06/18	0	0.00	1	99.50	99.90	-1	3,355	-0.03%
2021/06/16	1	99.00	0	0.00	99.40	1	3,691	0.03%
2021/06/11	1	99.50	0	0.00	99.50	1	4,156	0.02%
2021/06/09	3	98.00	0	0.00	98.00	3	4,178	0.07%
2021/06/08	0	0.00	5	97.50	97.40	-5	4,233	-0.12%
2021/06/04	0	0.00	1	98.30	98.30	-1	4,307	-0.02%
2021/06/03	3	99.63	1	100.00	100.00	2	4,303	0.05%
2021/06/01	1	97.10	0	0.00	96.40	1	4,229	0.02%
2021/05/31	3	94.97	4.6	95.15	96.90	-1.6	4,227	-0.04%
2021/05/28	5	94.80	8	94.63	94.80	-3	4,208	-0.07%
2021/05/27	5	92.00	2	94.50	94.70	3	4,203	0.07%
2021/05/24	0	0.00	2	93.35	93.20	-2	4,225	-0.05%
2021/05/21	3	93.03	3	92.23	92.90	0	4,222	0.00%
2021/05/19	0	0.00	1	91.20	92.00	-1	4,279	-0.02%
2021/05/18	1	88.30	0	0.00	90.40	1	4,291	0.02%
2021/05/17	0	0.00	1	86.20	85.00	-1	4,313	-0.02%
2021/05/14	3	92.40	1	89.20	89.60	2	4,277	0.05%
2021/05/12	2	86.60	5	89.66	90.60	-3	4,174	-0.07%
2021/05/11	2	94.50	6	96.22	94.30	-4	4,094	-0.10%
2021/05/10	5	99.94	3	99.67	98.00	2	4,043	0.05%
2021/05/07	4	102.63	0	0.00	102.00	4	3,999	0.10%
2021/05/05	1	105.50	0	0.00	104.00	1	3,980	0.03%
2021/05/04	4	105.50	9	103.89	105.50	-5	3,979	-0.13%
2021/05/03	1	109.00	11	108.64	108.00	-10	3,933	-0.25%
2021/04/29	0.1	114.00	11	113.64	113.00	-10.9	3,910	-0.28%
2021/04/27	21	113.02	0	0.00	112.50	21	3,924	0.54%
2021/04/26	5	113.50	2	113.50	113.50	3	3,922	0.08%
2021/04/22	2	114.00	1	112.00	112.00	1	3,932	0.03%
2021/04/21	2	114.25	2	115.00	114.00	0	3,911	0.00%
2021/04/19	5	113.30	0	0.00	113.50	5	3,934	0.13%
2021/04/16	10.2	115.01	0	0.00	115.00	10.2	3,901	0.26%
2021/04/15	0	0.00	7	115.14	114.50	-7	3,944	-0.18%
2021/04/14	9	120.06	4	121.00	122.00	5	3,888	0.13%
2021/04/13	0	0.00	16	125.84	125.50	-16	3,722	-0.43%
2021/04/12	3	125.17	4	125.13	124.00	-1	3,704	-0.03%
2021/04/09	14	123.07	3	124.50	125.50	11	3,656	0.30%
2021/04/08	23	122.61	25	123.54	124.00	-2	3,585	-0.06%
2021/04/07	3.2	118.09	8	117.50	118.00	-4.9	3,469	-0.14%
2021/04/06	13	118.15	0	0.00	117.50	13	3,437	0.38%
2021/04/01	12	116.50	3.2	116.39	118.00	8.9	3,367	0.26%
2021/03/31	4.7	115.25	18.2	115.46	116.00	-13.4	3,273	-0.41%
2021/03/30	0	0.00	1	110.00	110.50	-1	3,096	-0.03%
2021/03/26	0	0.00	9	109.44	110.00	-9	3,074	-0.29%
2021/03/25	12	109.08	2	111.00	109.00	10	3,047	0.33%
2021/03/24	1	109.50	7	110.43	111.00	-6	2,985	-0.20%
2021/03/23	5	109.50	3.2	108.73	110.00	1.8	2,924	0.06%
2021/03/22	7	109.50	23.1	109.26	112.00	-16.1	2,863	-0.56%
2021/03/19	30	107.35	17	108.44	108.50	13	2,788	0.47%
2021/03/18	18.4	106.92	20	108.15	110.00	-1.7	2,581	-0.06%
2021/03/17	1	101.00	38	99.99	100.00	-37	2,228	-1.66%
2021/03/16	2	99.35	3	98.53	98.40	-1	2,188	-0.05%
2021/03/15	7	98.89	0	0.00	99.20	7	2,172	0.32%
2021/03/12	1	98.10	11	98.03	98.80	-10	2,189	-0.46%
2021/03/11	0	0.00	1	97.30	96.30	-1	2,158	-0.05%
2021/03/10	0	0.00	2	96.70	96.50	-2	2,131	-0.09%
2021/03/08	0	0.00	2	92.90	92.90	-2	2,121	-0.09%
2021/03/04	1	92.80	0	0.00	93.20	1	2,164	0.05%
2021/02/26	5	94.08	0	0.00	94.40	5	2,262	0.22%
2021/02/25	0	0.00	3	97.00	95.40	-3	2,305	-0.13%
2021/02/24	0	0.00	1	94.90	94.80	-1	2,313	-0.04%
2021/02/23	1	95.60	0	0.00	96.40	1	2,288	0.04%
2021/02/22	1	96.90	0	0.00	96.80	1	2,317	0.04%
2021/02/19	0	0.00	1	96.60	96.40	-1	2,295	-0.04%
2021/02/18	0	0.00	2	95.10	96.30	-2	2,295	-0.09%
2021/02/17	5	94.92	0	0.00	94.50	5	2,357	0.21%
2021/02/05	1	94.90	7	94.83	95.30	-6	2,399	-0.25%
2021/02/02	0	0.00	2	95.30	94.80	-2	2,751	-0.07%
2021/02/01	0	0.00	2	93.90	94.40	-2	2,765	-0.07%
2021/01/29	4	92.88	3	94.17	92.40	1	2,769	0.04%
2021/01/28	0	0.00	1	95.40	94.30	-1	2,802	-0.04%
2021/01/27	4	94.20	14	93.60	93.60	-10	2,772	-0.36%
2021/01/26	6	92.77	3	93.83	92.50	3	2,789	0.11%
2021/01/25	0	0.00	5	93.38	93.20	-5	2,920	-0.17%
2021/01/22	2	92.40	1	90.80	92.60	1	2,986	0.03%
2021/01/21	0	0.00	1	91.30	89.90	-1	3,023	-0.03%
2021/01/20	9	92.00	0	0.00	90.40	9	3,097	0.29%
2021/01/15	3	93.50	0	0.00	93.10	3	3,349	0.09%
2021/01/14	2	95.00	1	95.20	94.70	1	3,525	0.03%
2021/01/13	0	0.00	3	95.00	95.00	-3	3,744	-0.08%
2021/01/12	6	94.08	0	0.00	94.00	6	3,968	0.15%
2021/01/11	1	96.90	0	0.00	96.50	1	4,145	0.02%
2021/01/08	7	96.84	28	97.90	98.10	-21	4,186	-0.50%
2021/01/07	10	95.81	0	0.00	97.20	10	4,162	0.24%
2021/01/06	1	95.80	0	0.00	95.90	1	4,234	0.02%
2021/01/05	2	97.20	3	97.70	98.00	-1	4,298	-0.02%
2021/01/04	14	94.55	1	94.90	95.90	13	4,236	0.31%
2020/12/31	4	93.55	0	0.00	93.80	4	4,224	0.09%
2020/12/29	1	92.70	0	0.00	92.70	1	4,282	0.02%
2020/12/25	0	0.00	1	94.70	94.20	-1	4,285	-0.02%
2020/12/23	2	92.80	1	93.50	93.30	1	4,287	0.02%
2020/12/22	1	92.80	2	94.70	92.70	-1	4,315	-0.02%
2020/12/18	0	0.00	1	96.20	95.90	-1	4,316	-0.02%
2020/12/17	2	94.90	0	0.00	95.00	2	4,327	0.05%
2020/12/16	4	95.13	0	0.00	95.00	4	4,333	0.09%
2020/12/15	3	95.83	2	98.30	95.10	1	4,332	0.02%
2020/12/14	0	0.00	2	97.15	97.00	-2	4,333	-0.05%
2020/12/11	8	95.78	0	0.00	95.60	8	4,335	0.18%
2020/12/10	0	0.00	12	98.50	96.20	-12	4,322	-0.28%
2020/12/09	1	98.70	2	98.80	98.70	-1	4,304	-0.02%
2020/12/08	11	98.80	1	98.40	98.40	10	4,311	0.23%
2020/12/07	1	98.50	6	97.98	98.50	-5	4,347	-0.12%
2020/12/04	0	0.00	2	97.40	97.50	-2	4,352	-0.05%
2020/12/03	1	97.60	3	97.97	97.40	-2	4,372	-0.05%
2020/12/02	2	96.70	0	0.00	97.40	2	4,445	0.04%
2020/12/01	2	96.20	0	0.00	96.50	2	4,505	0.04%
2020/11/30	24	97.78	0	0.00	96.80	24	4,590	0.52%
2020/11/26	11	97.02	2	97.40	96.90	9	4,789	0.19%
2020/11/25	6	96.35	0	0.00	96.00	6	4,993	0.12%
2020/11/24	8	98.29	1.1	97.86	97.60	6.9	5,005	0.14%
2020/11/23	1	99.70	0	0.00	99.60	1	5,045	0.02%
2020/11/20	1	99.70	0	0.00	99.80	1	5,105	0.02%
2020/11/19	2	100.90	1	102.00	99.80	1	5,451	0.02%
2020/11/16	1	98.90	1	99.10	101.50	0	5,715	0.00%
2020/11/13	1	99.90	2	100.00	99.90	-1	5,643	-0.02%
2020/11/12	3.1	100.58	10	101.73	99.60	-6.9	5,587	-0.12%
2020/11/11	6	96.47	1	97.20	96.20	5	5,383	0.09%
2020/11/10	2	96.00	1	96.20	96.20	1	5,374	0.02%
2020/11/09	0	0.00	1	100.50	101.00	-1	5,330	-0.02%
2020/11/06	1	99.20	1	100.00	100.50	0	5,339	0.00%
2020/11/05	10	98.22	12.1	99.21	98.70	-2.1	5,422	-0.04%
2020/11/03	3	100.00	5.1	99.88	99.80	-2.1	5,745	-0.04%
2020/11/02	16	101.03	5	103.10	100.50	11	5,766	0.19%
2020/10/30	2	100.00	6	100.10	99.80	-4	5,673	-0.07%
2020/10/29	4	98.55	3	98.93	99.00	1	5,601	0.02%
2020/10/28	1.1	102.82	3	102.33	101.00	-1.9	5,555	-0.03%
2020/10/27	5	100.58	9	101.51	103.50	-4	5,503	-0.07%
2020/10/26	1	100.00	0.1	99.40	99.40	0.9	5,365	0.02%
2020/10/23	2	100.40	20	101.00	99.00	-18	5,288	-0.34%
2020/10/22	3	98.50	12	99.42	100.00	-9	5,250	-0.17%
2020/10/21	15	98.03	10	98.71	97.30	5	5,067	0.10%
2020/10/20	5	99.96	8	98.51	100.50	-3	4,858	-0.06%
2020/10/19	68	97.60	79	97.53	95.30	-11	4,640	-0.24%
2020/10/16	11	94.89	15	94.69	94.10	-4	4,418	-0.09%
2020/10/15	2	94.60	17	94.14	94.50	-15	4,368	-0.34%
2020/10/14	4	93.10	3	93.77	93.70	1	4,316	0.02%
2020/10/13	1	91.70	6	91.88	91.70	-5	4,291	-0.12%
2020/10/12	0	0.00	14	89.91	90.00	-14	4,240	-0.33%
2020/10/08	2	89.30	14	89.30	89.80	-12	4,258	-0.28%
2020/10/07	0	0.00	2	90.20	89.50	-2	4,248	-0.05%
2020/10/06	5	88.88	0	0.00	89.00	5	4,224	0.12%
2020/10/05	12	86.03	3	87.10	88.20	9	4,231	0.21%
2020/09/29	2	83.90	1	83.80	83.90	1	4,263	0.02%
2020/09/28	1	84.10	0	0.00	84.60	1	4,305	0.02%
2020/09/25	1	83.80	11	83.90	83.60	-10	4,342	-0.23%
2020/09/24	2	85.20	0	0.00	84.20	2	4,335	0.05%
2020/09/23	2	87.25	0	0.00	87.00	2	4,338	0.05%
2020/09/22	0	0.00	2	87.30	88.00	-2	4,335	-0.05%
2020/09/21	18	88.51	11	87.45	87.50	7	4,321	0.16%
2020/09/18	2	88.50	2	88.45	88.80	0	4,303	0.00%
2020/09/17	0	0.00	7	88.90	88.10	-7	4,288	-0.16%
2020/09/16	1	86.70	0	0.00	86.20	1	4,241	0.02%
2020/09/15	2	87.15	0	0.00	86.70	2	4,229	0.05%
2020/09/14	13	86.87	1	87.40	87.10	12	4,234	0.28%
2020/09/11	8	85.50	20	86.15	85.10	-12	4,221	-0.28%
2020/09/10	9	86.93	2	88.10	85.70	7	4,207	0.17%
2020/09/09	8	87.30	5	87.94	87.30	3	4,141	0.07%
2020/09/08	0	0.00	2	88.30	88.40	-2	4,112	-0.05%
2020/09/07	6	89.43	1	90.40	89.00	5	4,092	0.12%
2020/09/04	1	89.60	17	91.38	91.10	-16	4,032	-0.40%
2020/09/03	2	93.80	2	93.55	92.10	0	3,963	0.00%
2020/09/02	5	93.10	10	93.45	93.10	-5	3,892	-0.13%
2020/09/01	17	92.26	3	92.57	92.10	14	3,818	0.37%
2020/08/31	8	91.85	37	91.64	92.00	-29	3,702	-0.78%
2020/08/28	2	89.70	4	89.70	89.70	-2	3,472	-0.06%
2020/08/27	0	0.00	5	89.44	88.40	-5	3,404	-0.15%
2020/08/26	2	88.05	1.3	88.00	88.00	0.7	3,318	0.02%
2020/08/25	49	88.74	30	88.91	87.80	19	3,238	0.59%
2020/08/24	34	88.35	11	86.85	88.90	23	2,897	0.79%
2020/08/21	2	85.20	5	84.26	84.50	-3	2,742	-0.11%
2020/08/20	1	79.50	27	77.69	79.90	-26	2,667	-0.97%
2020/08/18	1	84.10	1	84.40	83.60	0	2,624	0.00%
2020/08/17	5	85.46	1	85.40	85.30	4	2,618	0.15%
2020/08/14	3	85.10	3.2	85.33	86.00	-0.2	2,600	-0.01%
2020/08/13	6	85.02	4	86.10	85.20	2	2,580	0.08%
2020/08/12	3	83.90	2	84.85	84.80	1	2,547	0.04%
2020/08/11	11	84.74	18	84.44	84.40	-7	2,527	-0.28%
2020/08/10	20	85.78	13.3	85.58	85.40	6.7	2,469	0.27%
2020/08/07	3	82.67	20	82.26	82.60	-17	2,349	-0.72%
2020/08/06	11.2	79.42	1	81.70	78.80	10.2	2,197	0.46%
2020/08/05	19	79.76	1	79.00	80.10	18	2,241	0.80%
2020/08/04	3	76.90	0	0.00	77.00	3	2,407	0.12%
2020/08/03	14	76.04	2	76.05	75.60	12	2,461	0.49%
2020/07/31	8	76.94	2	76.95	77.00	6	2,477	0.24%
2020/07/30	8	75.79	2	74.50	75.90	6	2,441	0.25%
2020/07/28	1	73.10	10	73.24	72.20	-9	2,442	-0.37%
2020/07/27	1	74.60	1	75.70	74.50	0	2,445	0.00%
2020/07/24	3	77.37	0	0.00	76.30	3	2,507	0.12%
2020/07/23	0	0.00	3	79.03	78.90	-3	2,506	-0.12%
2020/07/22	1	78.00	30	78.07	78.60	-29	2,529	-1.15%
2020/07/21	3	77.13	0	0.00	77.30	3	2,552	0.12%
2020/07/20	23	75.93	0	0.00	76.20	23	2,687	0.86%
2020/07/17	2	78.70	0	0.00	77.30	2	2,698	0.07%
2020/07/16	12	84.62	1	84.70	84.00	11	2,648	0.42%
2020/07/14	1	84.00	1	84.00	84.00	0	2,640	0.00%
2020/07/13	1	83.60	0	0.00	84.60	1	2,652	0.04%
2020/07/10	15.3	83.69	14	83.66	83.20	1.3	2,668	0.05%
2020/07/09	3	86.73	3	85.50	85.50	0	2,655	0.00%
2020/07/08	3	87.20	1	87.00	87.10	2	2,623	0.08%
2020/07/07	0	0.00	6	86.47	86.70	-6	2,615	-0.23%
2020/07/06	4	86.65	2	86.60	86.80	2	2,617	0.08%
2020/07/03	3	85.90	4	85.70	85.40	-1	2,614	-0.04%
2020/07/02	1	83.60	1	84.50	85.40	0	2,635	0.00%
2020/07/01	19	83.87	2	83.60	83.50	17	2,657	0.64%
2020/06/30	2	83.40	20	83.60	83.60	-18	2,691	-0.67%
2020/06/29	2	81.45	0	0.00	81.60	2	2,732	0.07%
2020/06/24	4	81.78	2	81.60	82.00	2	2,763	0.07%
2020/06/23	22	82.11	0	0.00	82.10	22	2,804	0.78%
2020/06/19	0	0.00	20	83.50	81.70	-20	2,885	-0.69%
2020/06/17	4	83.50	0	0.00	82.70	4	2,921	0.14%
2020/06/16	0	0.00	12	80.86	82.90	-12	2,945	-0.41%
2020/06/15	20	80.00	0	0.00	79.80	20	2,998	0.67%
2020/06/12	2	78.90	0	0.00	81.00	2	3,070	0.07%
2020/06/11	4	81.58	0	0.00	80.90	4	3,110	0.13%
2020/06/09	0	0.00	2	82.20	82.20	-2	3,172	-0.06%
2020/06/08	2	83.80	1	83.90	83.80	1	3,202	0.03%
2020/06/05	1	85.80	3	86.63	86.30	-2	3,161	-0.06%
2020/06/04	3	85.93	1	86.00	86.00	2	3,170	0.06%
2020/06/03	1	85.60	3	85.90	85.90	-2	3,186	-0.06%
2020/06/02	0	0.00	20	86.00	85.10	-20	3,182	-0.63%
2020/06/01	3	85.53	3	85.07	85.50	0	3,197	0.00%
2020/05/29	0	0.00	0.1	84.50	84.20	-0.1	3,191	0.00%
2020/05/28	0	0.00	20	87.70	85.00	-20	3,194	-0.63%
2020/05/27	0	0.00	1	84.50	84.50	-1	3,146	-0.03%
2020/05/26	0	0.00	2	84.10	84.10	-2	3,160	-0.06%
2020/05/25	1	81.30	0	0.00	84.30	1	3,153	0.03%
2020/05/22	12	83.08	0	0.00	82.70	12	3,143	0.38%
2020/05/21	2	85.35	4	85.70	85.30	-2	3,129	-0.06%
2020/05/20	1	84.20	0	0.00	84.50	1	3,122	0.03%
2020/05/18	11	84.00	0	0.00	84.00	11	3,112	0.35%
2020/05/15	11	85.01	3	85.83	84.70	8	3,107	0.26%
2020/05/14	3	88.53	3	86.80	85.20	0	3,074	0.00%
2020/05/13	11	86.54	0	0.00	87.50	11	3,012	0.37%
2020/05/12	6	87.75	5	88.16	87.70	1	3,067	0.03%
2020/05/11	14	87.18	5	87.66	89.60	9	3,024	0.30%
2020/05/08	2	81.90	4	82.88	82.70	-2	2,815	-0.07%
2020/05/05	1	80.00	4	80.70	79.90	-3	2,769	-0.11%
2020/05/04	3	79.23	0	0.00	79.30	3	2,772	0.11%
2020/04/30	2	80.90	0	0.00	80.90	2	2,786	0.07%
2020/04/29	2	80.90	12	81.58	81.20	-10	2,804	-0.36%
2020/04/28	2	79.70	14	79.44	79.30	-12	2,757	-0.44%
2020/04/27	6	79.00	7	79.69	79.00	-1	2,792	-0.04%
2020/04/24	11	79.25	0	0.00	79.00	11	2,760	0.40%
2020/04/23	10	77.14	8	79.14	79.30	2	2,735	0.07%
2020/04/22	0	0.00	1	71.60	75.90	-1	2,593	-0.04%
2020/04/21	0	0.00	2	72.90	72.30	-2	2,564	-0.08%
2020/04/20	2	74.30	7	73.67	74.80	-5	2,562	-0.20%
2020/04/17	2	76.10	9	75.38	74.20	-7	2,570	-0.27%
2020/04/16	1	73.50	2	73.80	74.10	-1	2,588	-0.04%
2020/04/15	6	74.10	1	73.70	73.10	5	2,579	0.19%
2020/04/14	3	72.80	0	0.00	73.10	3	2,589	0.12%
2020/04/13	5	71.90	0	0.00	71.80	5	2,604	0.19%
2020/04/10	1	72.30	6	71.50	72.20	-5	2,604	-0.19%
2020/04/09	0	0.00	1	71.80	71.50	-1	2,625	-0.04%
2020/04/08	2	73.10	2	72.65	73.60	0	2,592	0.00%
2020/04/07	7	73.07	2	73.05	73.50	5	2,571	0.19%
2020/04/06	0	0.00	5	70.94	71.40	-5	2,563	-0.20%
2020/04/01	3	69.93	0	0.00	70.10	3	2,521	0.12%
2020/03/31	3	67.97	2	68.30	68.30	1	2,503	0.04%
2020/03/30	1	67.00	2	65.85	67.00	-1	2,464	-0.04%
2020/03/27	10	67.55	2	65.90	65.90	8	2,439	0.33%
2020/03/26	6	66.67	0	0.00	67.10	6	2,416	0.25%
2020/03/25	13	67.03	8	66.56	66.20	5	2,395	0.21%
2020/03/24	9	63.97	4	64.45	64.00	5	2,351	0.21%
2020/03/23	1	62.20	2	61.60	61.80	-1	2,317	-0.04%
2020/03/20	1	60.00	11.1	61.87	61.90	-10.1	2,331	-0.43%
2020/03/19	3	58.40	5	58.96	56.30	-2	2,299	-0.09%
2020/03/18	3	61.70	2	60.80	60.70	1	2,251	0.04%
2020/03/16	0	0.00	2	62.70	62.00	-2	2,171	-0.09%
2020/03/13	1	63.20	7	63.13	64.40	-6	2,167	-0.28%
2020/03/12	0	0.00	9	72.38	69.90	-9	2,131	-0.42%
2020/03/11	23	77.56	8	76.89	76.00	15	2,078	0.72%
2020/03/10	2	75.40	4	76.35	77.70	-2	2,086	-0.10%
2020/03/09	2	78.85	6	78.55	78.00	-4	2,099	-0.19%
2020/03/06	1	81.20	2	81.20	81.30	-1	2,101	-0.05%
2020/03/05	3	82.00	7	82.09	82.10	-4	2,224	-0.18%
2020/03/04	1	79.90	23	79.12	79.80	-22	2,227	-0.99%
2020/03/03	2	80.35	0	0.00	80.30	2	2,260	0.09%
2020/03/02	1	79.90	0	0.00	78.60	1	2,352	0.04%
2020/02/27	0	0.00	1	78.70	78.70	-1	2,367	-0.04%
2020/02/26	1	80.80	1	81.10	81.40	0	2,384	0.00%
2020/02/21	2.1	82.39	0	0.00	82.00	2.1	2,489	0.08%
2020/02/20	21	83.69	0	0.00	83.70	21	2,481	0.85%
2020/02/19	0	0.00	1	84.10	83.60	-1	2,493	-0.04%
2020/02/18	2	83.60	1	83.40	83.70	1	2,487	0.04%
2020/02/17	0	0.00	4	83.75	83.20	-4	2,489	-0.16%
2020/02/14	1	84.00	0	0.00	84.60	1	2,489	0.04%
2020/02/13	3	84.20	3	84.87	84.90	0	2,476	0.00%
2020/02/12	0	0.00	13	81.65	81.80	-13	2,408	-0.54%
2020/02/10	1	75.40	1	76.50	77.10	0	2,442	0.00%
2020/02/07	0	0.00	4	78.20	77.70	-4	2,479	-0.16%
2020/02/06	0	0.00	1	79.10	79.50	-1	2,484	-0.04%
2020/02/05	1	77.80	0	0.00	77.50	1	2,473	0.04%
2020/02/04	17	77.92	1	78.80	78.50	16	2,469	0.65%
2020/02/03	1	76.60	0	0.00	76.40	1	2,469	0.04%
2020/01/31	5	80.30	2	78.90	79.30	3	2,445	0.12%
2020/01/30	1	80.20	14	80.11	80.30	-13	2,461	-0.53%
2020/01/17	0	0.00	10	88.50	88.80	-10	2,475	-0.40%
2020/01/15	1	88.50	1	88.30	88.30	0	2,523	0.00%
2020/01/14	0	0.00	0.1	92.80	88.80	-0.1	2,566	0.00%
2020/01/13	1	87.80	1	87.60	87.70	0	2,660	0.00%
2020/01/10	2	87.65	0	0.00	86.70	2	2,747	0.07%
2020/01/08	1	88.10	0	0.00	88.30	1	2,730	0.04%
2020/01/07	2	90.00	12	89.43	89.80	-10	2,720	-0.37%
2020/01/06	1	91.30	6	91.13	91.10	-5	2,717	-0.18%
2020/01/03	13	94.62	10	92.30	92.00	3	2,768	0.11%
2020/01/02	6	94.33	2	94.40	94.00	4	2,812	0.14%
2019/12/31	0	0.00	1	94.10	94.10	-1	2,835	-0.04%
2019/12/30	1	93.60	3	94.00	94.40	-2	2,850	-0.07%
2019/12/27	2	93.00	2	92.90	92.90	0	2,829	0.00%
2019/12/26	2	93.65	21	93.52	93.30	-19	2,833	-0.67%
2019/12/25	2	91.70	2	91.95	92.70	0	2,812	0.00%
2019/12/24	1	91.00	18	90.91	90.90	-17	2,856	-0.60%
2019/12/23	2	91.05	2	91.05	90.60	0	2,891	0.00%
2019/12/20	1	92.20	16	92.35	92.20	-15	2,894	-0.52%
2019/12/19	2	92.50	10	92.74	92.40	-8	2,903	-0.28%
2019/12/18	13	94.12	2	94.15	93.60	11	2,908	0.38%
2019/12/17	5	93.38	0	0.00	94.00	5	2,919	0.17%
2019/12/13	20	92.79	1	93.50	93.10	19	2,928	0.65%
2019/12/11	2	93.05	0	0.00	91.90	2	2,951	0.07%
2019/12/10	0	0.00	15	93.55	92.30	-15	2,980	-0.50%
2019/12/09	6	92.45	0	0.00	91.80	6	3,003	0.20%
2019/12/06	3	92.83	0	0.00	92.80	3	3,129	0.10%
2019/12/05	1	93.30	10	93.57	93.30	-9	3,151	-0.29%
2019/12/04	1	94.20	69	92.88	92.60	-68	3,171	-2.14%
2019/12/03	2	95.30	1	94.70	94.70	1	3,167	0.03%
2019/12/02	35	96.77	0	0.00	95.60	35	3,169	1.10%
2019/11/29	10	95.41	41.2	94.76	95.60	-31.2	3,141	-0.99%
2019/11/28	1	96.10	0	0.00	95.60	1	3,151	0.03%
2019/11/27	36	95.77	46.1	95.18	96.00	-10.1	3,199	-0.31%
2019/11/26	11	93.65	2	94.05	94.20	9	3,202	0.28%
2019/11/25	33	92.81	3	93.40	93.40	30	3,429	0.87%
2019/11/22	3	93.40	2	93.20	93.40	1	3,559	0.03%
2019/11/21	1	90.50	0.5	91.00	91.10	0.5	3,608	0.01%
2019/11/20	8	90.85	5.3	89.49	91.50	2.7	3,873	0.07%
2019/11/18	1	90.70	2	90.80	90.50	-1	3,921	-0.03%
2019/11/15	2	90.70	0	0.00	90.30	2	3,959	0.05%
2019/11/14	6	90.63	2	90.90	90.20	4	3,991	0.10%
2019/11/13	2	90.60	0	0.00	90.60	2	3,998	0.05%
2019/11/12	6	90.45	1	90.30	90.20	5	4,019	0.12%
2019/11/11	0	0.00	1.1	91.25	89.90	-1.1	4,123	-0.03%
2019/11/08	7	91.81	3	90.93	92.20	4	4,140	0.10%
2019/11/07	3	89.47	0	0.00	88.30	3	4,125	0.07%
2019/11/06	1	90.00	1	90.20	90.00	0	4,193	0.00%
2019/11/04	13	93.74	2	94.50	93.30	11	4,313	0.26%
2019/11/01	3	93.80	0	0.00	93.60	3	4,343	0.07%
2019/10/31	4	96.05	2	95.70	94.20	2	4,407	0.05%
2019/10/30	4	95.05	6	95.43	95.20	-2	4,470	-0.04%
2019/10/29	33	96.58	1	97.00	95.00	32	4,506	0.71%
2019/10/28	6	95.55	6	95.10	95.80	0	4,525	0.00%
2019/10/25	6	93.97	3	94.57	94.00	3	4,551	0.07%
2019/10/24	1	95.70	21	95.99	95.30	-20	4,651	-0.43%
2019/10/23	2	94.15	2	94.75	95.10	0	4,872	0.00%
2019/10/22	14	95.90	4	95.65	95.10	10	4,957	0.20%
2019/10/21	42	93.58	11	95.20	95.40	31	5,211	0.59%
2019/10/18	11	92.35	8	93.24	92.80	3	5,255	0.06%
2019/10/17	1	88.50	21	88.29	89.30	-20	5,222	-0.38%
2019/10/15	7	90.39	2	90.55	90.40	5	5,183	0.10%
2019/10/14	1	89.50	2	89.70	90.10	-1	5,175	-0.02%
2019/10/09	1	88.10	4	89.00	88.00	-3	5,178	-0.06%
2019/10/08	5	90.64	6	90.70	90.60	-1	5,324	-0.02%
2019/10/07	1	93.00	0	0.00	93.20	1	5,277	0.02%
2019/10/04	3	92.37	1	93.00	91.10	2	5,269	0.04%
2019/10/02	1	92.00	0	0.00	91.90	1	5,248	0.02%
2019/09/27	1	92.40	22	93.28	91.70	-21	5,247	-0.40%
2019/09/26	7	96.40	2.1	95.23	94.80	4.9	5,223	0.09%
2019/09/25	1	94.80	0	0.00	93.40	1	5,228	0.02%
2019/09/20	1	95.60	1	95.80	95.80	0	5,328	0.00%
2019/09/19	6	95.42	6	95.00	95.00	0	5,330	0.00%
2019/09/18	4	94.15	4	94.48	94.10	0	5,362	0.00%
2019/09/17	6	94.62	3	93.70	93.70	3	5,356	0.06%
2019/09/16	3	94.37	4	95.03	95.50	-1	5,382	-0.02%
2019/09/12	9	95.34	2	95.85	95.00	7	5,370	0.13%
2019/09/11	8	95.89	4	95.83	95.80	4	5,349	0.07%
2019/09/10	25	96.97	7	97.07	96.80	18	5,316	0.34%
2019/09/09	4	103.75	18	103.08	102.50	-14	5,167	-0.27%
2019/09/06	4	105.13	1	105.00	104.50	3	5,143	0.06%
2019/09/05	2	107.00	3	107.00	106.00	-1	5,130	-0.02%
2019/09/04	20	106.60	5	106.40	107.00	15	5,106	0.29%
2019/09/03	18	106.75	10	107.80	106.00	8	5,154	0.16%
2019/09/02	7	105.79	7	105.79	106.00	0	5,051	0.00%
2019/08/30	7	105.36	18	106.39	104.50	-11	5,013	-0.22%
2019/08/29	11	106.14	19	104.76	106.50	-8	4,942	-0.16%
2019/08/28	68	106.59	11	107.55	103.50	57	4,856	1.17%
2019/08/27	9	106.17	12	106.75	107.00	-3	4,611	-0.07%
2019/08/26	11	103.82	5	104.20	102.00	6	4,512	0.13%
2019/08/23	16	105.50	26	105.92	106.00	-10	4,490	-0.22%
2019/08/22	3	100.50	3	99.93	99.40	0	4,249	0.00%
2019/08/21	7	98.61	7	99.60	98.60	0	4,219	0.00%
2019/08/20	5	101.12	6	101.27	99.80	-1	4,164	-0.02%
2019/08/19	2	102.00	4	102.38	102.00	-2	4,139	-0.05%
2019/08/16	4	101.50	7	101.43	101.50	-3	4,150	-0.07%
2019/08/15	5	101.00	9	100.09	101.00	-4	4,177	-0.10%
2019/08/14	18	103.86	5	105.30	102.00	13	4,175	0.31%
2019/08/13	1	102.00	2	100.75	100.50	-1	4,097	-0.02%
2019/08/12	5	102.20	1	102.00	101.00	4	4,133	0.10%
2019/08/08	9	102.22	9	102.11	103.00	0	4,105	0.00%
2019/08/07	18	101.81	9	100.32	102.00	9	4,054	0.22%
2019/08/06	4	96.15	9	95.42	96.50	-5	3,981	-0.13%
2019/08/05	5	99.18	1	99.50	97.60	4	3,960	0.10%
2019/08/02	2	100.50	0	0.00	99.10	2	3,968	0.05%
2019/08/01	4	106.13	7	106.29	106.00	-3	3,981	-0.08%
2019/07/31	8	107.63	3	107.83	108.00	5	3,956	0.13%
2019/07/30	10	104.00	30	104.87	103.50	-20	3,914	-0.51%
2019/07/29	17	109.00	2	107.00	106.50	15	3,874	0.39%
2019/07/26	11	108.50	6	109.25	109.50	5	3,833	0.13%
2019/07/25	10	113.95	17	115.03	110.50	-7	3,724	-0.19%
2019/07/24	7	111.86	10	111.90	112.00	-3	3,544	-0.08%
2019/07/23	153	111.67	28.1	112.52	112.00	124.9	3,538	3.53%	大買/鉅額交易
2019/07/22	1	102.00	3	107.00	108.00	-2	3,252	-0.06%
2019/07/19	38.1	97.98	23	95.66	98.20	15.1	3,113	0.48%
2019/07/18	0	0.00	37	95.08	94.50	-37	3,071	-1.20%
2019/07/17	0	0.00	13	95.08	94.70	-13	3,075	-0.42%
2019/07/16	3	96.13	0	0.00	95.40	3	3,078	0.10%
2019/07/15	12	95.16	12	95.01	96.20	0	3,079	0.00%
2019/07/12	40	99.02	29	98.46	95.50	11	3,111	0.35%
2019/07/11	1	93.90	9	95.04	95.50	-8	3,085	-0.26%
2019/07/10	10	94.29	2	95.20	93.80	8	3,125	0.26%
2019/07/09	3	94.03	1	94.50	93.20	2	3,126	0.06%
2019/07/08	1	94.10	1	94.40	93.00	0	3,135	0.00%
2019/07/05	9	93.84	2	93.70	93.90	7	3,194	0.22%
2019/07/04	0	0.00	5	93.46	93.60	-5	3,264	-0.15%
2019/07/03	4	93.25	2	94.35	92.60	2	3,317	0.06%
2019/07/02	13	94.32	4	94.80	95.00	9	3,338	0.27%
2019/07/01	34	92.59	36	93.36	94.60	-2	3,324	-0.06%
2019/06/28	3	88.90	5	88.98	88.90	-2	3,266	-0.06%
2019/06/27	5	88.42	5	88.80	88.20	0	3,281	0.00%
2019/06/25	23	89.61	7	89.87	87.50	16	3,500	0.46%
2019/06/24	18	87.92	1	88.30	89.20	17	3,557	0.48%
2019/06/21	3	89.70	0	0.00	87.60	3	3,737	0.08%
2019/06/20	26	87.55	2	87.05	88.10	24	3,776	0.64%
2019/06/19	5	85.82	4	85.70	86.00	1	4,025	0.02%
2019/06/18	6	84.05	2	83.90	83.90	4	4,018	0.10%
2019/06/17	1	86.00	2	85.40	85.20	-1	4,045	-0.02%
2019/06/13	5	87.32	14	87.87	87.00	-9	4,247	-0.21%
2019/06/11	13	89.20	2	89.50	90.40	11	4,464	0.25%
2019/06/06	3	85.87	0	0.00	85.60	3	4,498	0.07%
2019/06/05	4	86.20	0	0.00	86.20	4	4,677	0.09%
2019/06/04	2	88.05	2	88.30	87.60	0	4,704	0.00%
2019/05/31	8	88.83	1	88.00	88.00	7	4,752	0.15%
2019/05/30	9	89.99	15	89.61	90.20	-6	4,789	-0.13%
2019/05/29	0	0.00	2	85.90	87.40	-2	4,751	-0.04%
2019/05/24	0	0.00	6	84.93	85.50	-6	4,941	-0.12%
2019/05/23	0	0.00	4	84.28	85.00	-4	4,961	-0.08%
2019/05/22	8	83.68	7	83.39	83.90	1	4,967	0.02%
2019/05/21	0	0.00	1	81.70	81.90	-1	4,992	-0.02%
2019/05/20	0	0.00	3	79.80	78.80	-3	5,045	-0.06%
2019/05/17	19	78.91	3	79.60	78.60	16	5,091	0.31%
2019/05/16	5	82.70	0	0.00	82.20	5	5,171	0.10%
2019/05/15	3	83.70	3	83.97	83.10	0	5,219	0.00%
2019/05/14	4	80.70	11	81.04	84.30	-7	5,297	-0.13%
2019/05/13	4	82.88	12	82.28	82.60	-8	5,333	-0.15%
2019/05/10	0	0.00	12	81.78	82.50	-12	5,482	-0.22%
2019/05/09	8	82.30	1	80.90	81.80	7	5,720	0.12%
2019/05/08	6	85.42	3	86.17	86.00	3	5,661	0.05%
2019/05/07	4	85.25	7	85.80	85.10	-3	5,640	-0.05%
2019/05/06	0	0.00	1	85.00	84.50	-1	5,726	-0.02%
2019/05/03	2	86.70	6	86.85	87.20	-4	5,785	-0.07%
2019/05/02	2	85.65	0	0.00	85.60	2	5,897	0.03%
2019/04/30	2	84.95	1	85.10	85.60	1	6,108	0.02%
2019/04/29	7	85.43	1	84.50	84.00	6	6,095	0.10%
2019/04/26	2	91.30	6	91.17	91.50	-4	6,078	-0.07%
2019/04/25	5	93.40	0	0.00	93.20	5	6,292	0.08%
2019/04/24	2	94.25	0	0.00	92.60	2	6,586	0.03%
2019/04/23	0	0.00	3	93.07	93.50	-3	6,713	-0.04%
2019/04/22	2	91.90	2	93.00	91.90	0	6,708	0.00%
2019/04/19	2	92.15	2	92.20	92.50	0	6,725	0.00%
2019/04/18	5	92.82	4	93.40	91.00	1	6,757	0.01%
2019/04/17	15	94.93	14	97.05	93.00	1	6,773	0.01%
2019/04/16	2	93.70	4	94.50	95.30	-2	6,714	-0.03%
2019/04/15	22	93.78	0	0.00	92.60	22	6,710	0.33%
2019/04/12	3	92.70	3	92.90	93.00	0	6,737	0.00%
2019/04/11	3	92.23	11	92.68	92.50	-8	6,739	-0.12%
2019/04/10	6	93.73	14	92.57	94.30	-8	6,768	-0.12%
2019/04/09	12	95.46	5	94.98	93.70	7	6,735	0.10%
2019/04/08	2	95.20	6	95.28	95.20	-4	6,763	-0.06%
2019/04/03	3	93.90	4	93.78	94.20	-1	6,737	-0.01%
2019/04/02	4	94.58	3	94.73	93.80	1	6,754	0.01%
2019/04/01	1	93.30	3	93.20	93.50	-2	6,744	-0.03%
2019/03/29	7	94.14	1	95.00	93.20	6	6,710	0.09%
2019/03/28	11	95.45	23	95.50	95.10	-12	6,648	-0.18%
2019/03/27	2	94.30	10	94.66	94.60	-8	6,552	-0.12%
2019/03/26	10	93.87	47	93.64	93.40	-37	6,494	-0.57%
2019/03/25	52	90.48	34	91.18	91.50	18	6,387	0.28%
2019/03/22	22	93.09	27	92.80	92.20	-5	6,333	-0.08%
2019/03/21	2	88.20	0	0.00	87.80	2	6,135	0.03%
2019/03/20	4	88.40	0	0.00	88.10	4	6,275	0.06%
2019/03/19	0	0.00	2	87.80	87.70	-2	6,345	-0.03%
2019/03/18	23	88.59	86	88.17	89.00	-63	6,445	-0.98%
2019/03/15	5	85.90	1	86.40	84.50	4	6,436	0.06%
2019/03/14	17	89.48	0	0.00	87.50	17	6,520	0.26%
2019/03/13	31	89.50	1	90.20	89.20	30	6,548	0.46%
2019/03/12	4	90.35	3	90.27	89.90	1	6,599	0.02%
2019/03/11	57	91.25	3	91.60	90.80	54	6,591	0.82%
2019/03/08	1	86.70	1	86.20	87.90	0	6,536	0.00%
2019/03/07	0	0.00	1	87.10	87.10	-1	6,640	-0.02%
2019/03/05	8	88.23	5.1	88.30	88.20	2.9	6,813	0.04%
2019/03/04	7	92.30	0	0.00	91.20	7	6,726	0.10%
2019/02/27	4	90.30	4	90.33	91.70	0	6,700	0.00%
2019/02/26	4	91.33	4	91.88	90.80	0	6,639	0.00%
2019/02/25	3	93.33	3	92.80	92.50	0	6,691	0.00%
2019/02/22	10	91.03	5	91.52	90.90	5	6,654	0.08%
2019/02/21	5	91.96	5	92.16	92.00	0	6,763	0.00%
2019/02/20	2	93.30	7	93.27	93.50	-5	6,741	-0.07%
2019/02/19	11	93.22	5	93.94	92.10	6	6,700	0.09%
2019/02/18	11	93.48	4	93.68	93.40	7	6,645	0.11%
2019/02/15	8	95.80	16	96.61	95.10	-8	6,617	-0.12%
2019/02/14	11	95.15	17	95.36	95.00	-6	6,572	-0.09%
2019/02/13	13	97.61	16	97.58	95.00	-3	6,608	-0.05%
2019/02/12	11.1	97.12	7	96.77	99.40	4.1	6,662	0.06%
2019/02/11	16	97.28	4.1	96.72	96.70	12	6,602	0.18%
2019/01/30	15.1	91.97	16	91.13	94.50	-0.9	6,449	-0.01%
2019/01/29	4	85.55	3	85.77	86.10	1	6,183	0.02%
2019/01/28	2	86.25	2	86.00	86.00	0	6,191	0.00%
2019/01/25	7	85.90	10	86.02	86.50	-3	6,192	-0.05%
2019/01/24	5	83.52	6	83.22	84.60	-1	6,144	-0.02%
2019/01/23	10	81.27	11	81.27	81.90	-1	6,103	-0.02%
2019/01/22	9	82.19	33	85.34	80.50	-24	5,962	-0.40%
2019/01/21	9	86.67	9	86.20	87.40	0	5,749	0.00%
2019/01/18	12	87.27	18	86.77	87.00	-6	5,710	-0.11%
2019/01/17	29	86.67	33	87.50	86.00	-4	5,628	-0.07%
2019/01/16	22	83.33	64	85.29	87.10	-42	5,412	-0.78%
2019/01/15	23	78.51	123	77.99	79.20	-100	5,106	-1.96%	大賣/
2019/01/14	0	0.00	40	76.38	76.30	-40	4,974	-0.80%
2019/01/11	19	75.60	1	76.30	75.60	18	4,979	0.36%
2019/01/10	9	76.97	75	77.03	77.00	-66	4,948	-1.33%
2019/01/09	97	76.46	3	77.70	76.30	94	4,908	1.92%
2019/01/08	84	77.04	17	76.92	77.00	67	4,831	1.39%
2019/01/07	3	75.97	76	77.07	74.70	-73	4,718	-1.55%
2019/01/04	51	74.95	12	74.94	75.30	39	4,661	0.84%
2019/01/03	1	74.90	5	74.70	74.70	-4	4,650	-0.09%
2019/01/02	64	75.84	2	75.55	74.30	62	4,633	1.34%
2018/12/28	1	74.80	11	74.43	74.80	-10	4,548	-0.22%
2018/12/27	6	73.55	6	74.05	73.60	0	4,528	0.00%
2018/12/26	3	71.43	2	71.80	70.20	1	4,439	0.02%
2018/12/25	2	71.90	4	71.50	72.30	-2	4,421	-0.05%
2018/12/24	5	74.36	11	74.05	73.70	-6	4,383	-0.14%
2018/12/21	4	73.10	204	72.67	74.20	-200	4,317	-4.63%	大賣/鉅額交易
2018/12/20	44	73.42	2	72.85	72.70	42	4,262	0.99%
2018/12/19	4	73.45	1	74.20	74.50	3	4,208	0.07%
2018/12/18	61	74.86	9	75.07	73.20	52	4,146	1.25%
2018/12/17	28	74.31	20	75.05	74.70	8	4,070	0.20%
2018/12/14	112	75.11	8	74.88	74.90	104	4,070	2.56%	大買/鉅額交易
2018/12/13	7	74.74	35	75.36	74.00	-28	3,991	-0.70%
2018/12/12	6	73.82	7	74.29	73.60	-1	3,837	-0.03%
2018/12/11	10	73.93	76	73.75	74.40	-66	3,719	-1.77%
2018/12/10	53	71.52	31	71.91	71.00	22	3,565	0.62%
2018/12/07	55	73.25	18	73.57	75.50	37	3,414	1.08%
2018/12/06	2	67.35	3	67.27	68.90	-1	3,145	-0.03%
2018/12/05	3	70.90	23	70.74	71.00	-20	3,077	-0.65%
2018/12/04	4	70.80	5	70.82	70.40	-1	3,030	-0.03%
2018/12/03	21	69.71	77	69.91	71.00	-56	2,989	-1.87%
2018/11/30	66	67.30	13	69.70	68.00	53	2,868	1.85%
2018/11/29	21	66.47	7.1	67.49	68.00	13.9	2,757	0.50%
2018/11/28	4	64.23	5	64.20	64.00	-1	2,624	-0.04%
2018/11/27	1	60.70	2	61.50	61.60	-1	2,530	-0.04%
2018/11/26	0	0.00	14	60.29	61.00	-14	2,536	-0.55%
2018/11/23	2	60.30	21	59.87	59.40	-19	2,539	-0.75%
2018/11/22	12	61.58	29	61.97	60.50	-17	2,525	-0.67%
2018/11/21	3	60.23	0	0.00	60.20	3	2,456	0.12%
2018/11/20	41	61.09	22	61.72	59.90	19	2,462	0.77%
2018/11/19	2	58.80	2	58.80	59.00	0	2,341	0.00%
2018/11/16	10	57.90	0	0.00	57.90	10	2,338	0.43%
2018/11/15	6	57.68	20	58.07	58.50	-14	2,332	-0.60%
2018/11/14	16	57.89	53	58.04	58.00	-37	2,314	-1.60%
2018/11/13	80	56.79	47	57.68	58.20	33	2,278	1.45%
2018/11/12	10	56.18	12	56.50	57.00	-2	2,187	-0.09%
2018/11/09	36	56.03	26	56.38	56.70	10	2,111	0.47%
2018/11/08	1	54.10	2	54.25	53.00	-1	1,945	-0.05%
2018/11/07	1	52.10	0	0.00	53.60	1	1,933	0.05%
2018/11/06	0	0.00	3	52.07	51.30	-3	1,973	-0.15%
2018/11/05	10	53.20	2	53.60	53.60	8	1,993	0.40%
2018/11/02	0	0.00	1	51.50	52.30	-1	1,995	-0.05%
2018/11/01	4	51.60	0	0.00	50.90	4	2,035	0.20%
2018/10/31	0	0.00	30	50.05	50.30	-30	2,011	-1.49%
2018/10/30	2	47.70	0	0.00	48.10	2	1,982	0.10%
2018/10/29	1	47.65	2	48.20	48.20	-1	2,000	-0.05%
2018/10/24	0	0.00	1	48.15	48.95	-1	2,044	-0.05%
2018/10/23	1	48.20	1	48.80	47.90	0	2,084	0.00%
2018/10/22	1	49.05	0	0.00	49.65	1	2,123	0.05%
2018/10/08	1	50.50	0	0.00	49.50	1	3,397	0.03%
2018/10/05	3	50.23	0	0.00	49.60	3	3,558	0.08%
2018/10/04	0	0.00	16	52.30	52.50	-16	3,641	-0.44%
2018/10/03	1	52.80	0	0.00	52.80	1	3,701	0.03%
2018/10/02	4	54.35	0	0.00	53.60	4	3,826	0.10%
2018/09/26	1	54.60	0	0.00	54.50	1	4,133	0.02%
2018/09/20	1	53.50	1	52.70	53.60	0	4,636	0.00%
2018/09/13	0	0.00	1	57.80	56.30	-1	4,817	-0.02%
2018/09/12	3	56.60	0	0.00	57.70	3	4,854	0.06%
2018/09/10	3	54.60	3	57.40	55.70	0	4,992	0.00%
2018/09/07	2	58.75	0	0.00	58.10	2	5,026	0.04%
2018/09/05	1	59.80	0	0.00	59.80	1	5,383	0.02%
2018/09/03	1	60.90	0	0.00	59.90	1	5,717	0.02%
2018/08/31	1	60.20	0	0.00	60.20	1	5,857	0.02%
2018/08/28	30	62.23	0	0.00	61.80	30	6,444	0.47%
2018/08/27	10	61.80	1	61.00	62.10	9	6,735	0.13%
2018/08/24	0	0.00	2	58.00	57.90	-2	6,968	-0.03%
2018/08/23	2	59.65	0	0.00	59.60	2	6,941	0.03%
2018/08/22	2	60.60	2	60.50	60.20	0	6,927	0.00%
2018/08/20	2	62.00	0	0.00	61.50	2	6,961	0.03%
2018/08/17	2	62.90	1	62.70	61.80	1	6,981	0.01%
2018/08/16	12	63.43	5	64.20	63.10	7	7,040	0.10%
2018/08/13	16	64.03	1	64.70	63.90	15	7,203	0.21%
2018/08/10	6	68.52	1	68.80	67.50	5	7,196	0.07%
2018/08/08	6	69.25	8	68.96	68.70	-2	7,190	-0.03%
2018/08/06	1	71.30	0	0.00	70.30	1	7,232	0.01%
2018/08/03	9	70.60	0	0.00	70.90	9	7,276	0.12%
2018/08/02	13.1	71.11	10	72.00	71.10	3.1	7,376	0.04%
2018/07/30	24	72.47	0	0.00	72.70	24	7,390	0.32%
2018/07/27	7	74.79	11	75.18	74.20	-4	7,344	-0.05%
2018/07/26	1	75.30	3	75.27	75.00	-2	7,300	-0.03%
2018/07/25	12	72.51	0	0.00	74.00	12	7,273	0.16%
2018/07/24	1	72.70	5	72.90	73.80	-4	7,254	-0.06%
2018/07/23	7	71.86	11	74.73	70.80	-4	7,169	-0.06%
2018/07/20	24	75.31	3	75.30	76.00	21	7,037	0.30%
2018/07/19	46	77.93	27	78.75	77.40	19	6,949	0.27%
2018/07/18	53	79.87	70	79.64	81.00	-17	6,682	-0.25%
2018/07/17	0	0.00	25	74.53	73.70	-25	6,220	-0.40%
2018/07/16	18	75.16	1	73.60	73.50	17	6,239	0.27%
2018/07/13	12	73.51	34	75.94	74.20	-22	6,200	-0.35%
2018/07/12	15	73.97	15.1	74.00	74.70	-0.1	6,142	0.00%
2018/07/11	0	0.00	1	74.20	73.40	-1	6,256	-0.02%
2018/07/10	8	73.49	14	74.22	74.00	-6	6,308	-0.10%
2018/07/09	16	71.68	6	73.75	72.00	10	6,188	0.16%
2018/07/06	9	71.31	9	71.54	72.60	0	6,129	0.00%
2018/07/05	6	69.28	0	0.00	69.10	6	6,056	0.10%
2018/07/04	5	73.14	51	73.45	72.00	-46	6,016	-0.76%
2018/07/03	30	72.52	3	71.70	71.70	27	5,902	0.46%
2018/07/02	53	73.64	17	73.46	72.50	36	5,835	0.62%
2018/06/29	14	71.90	19	71.26	73.70	-5	5,640	-0.09%
2018/06/26	5	67.00	1	67.00	66.80	4	5,488	0.07%
2018/06/25	5	67.10	0	0.00	65.50	5	5,443	0.09%
2018/06/22	0	0.00	1.1	69.45	69.00	-1.1	5,379	-0.02%
2018/06/21	5	71.30	0	0.00	71.50	5	5,326	0.09%
2018/06/20	5	72.26	23	70.32	69.50	-18	5,302	-0.34%
2018/06/19	9	72.71	1	72.60	72.20	8	5,200	0.15%
2018/06/14	3	72.27	4	72.08	71.30	-1	5,072	-0.02%
2018/06/13	34.1	75.87	4	73.28	71.80	30.1	5,003	0.60%
2018/06/12	11.1	76.22	96	72.47	78.10	-84.9	4,805	-1.77%
2018/06/11	2	71.40	26	72.48	71.00	-24	4,581	-0.52%
2018/06/08	22	71.33	66	72.90	71.50	-44	4,493	-0.98%
2018/06/07	3	71.43	1	70.60	70.30	2	4,356	0.05%
2018/06/06	27	71.01	12	72.58	72.20	15	4,301	0.35%
2018/06/05	40	70.98	175	75.43	71.00	-135	4,173	-3.24%	大賣/鉅額交易
2018/06/04	267	73.53	29	73.33	74.40	238	3,814	6.24%	大買/鉅額交易
2018/06/01	11	65.69	5	66.32	67.70	6	3,540	0.17%
2018/05/30	0	0.00	1	61.40	61.80	-1	3,305	-0.03%
2018/05/29	0	0.00	8	62.84	62.30	-8	3,305	-0.24%
2018/05/28	0	0.00	1	63.40	63.20	-1	3,317	-0.03%
2018/05/25	3	63.00	5	63.22	62.90	-2	3,310	-0.06%
2018/05/24	5	63.36	16	62.60	63.40	-11	3,293	-0.33%
2018/05/23	30	62.63	29	62.88	62.50	1	3,241	0.03%
2018/05/22	3	61.30	8	60.98	61.30	-5	3,131	-0.16%
2018/05/21	8	61.70	37.2	61.26	61.70	-29.2	3,127	-0.93%
2018/05/18	10	60.22	11	59.64	60.40	-1	3,050	-0.03%
2018/05/17	3	59.20	21	59.61	58.70	-18	3,001	-0.60%
2018/05/16	3	60.07	33	60.02	59.50	-30	2,977	-1.01%
2018/05/15	47.2	60.72	2	60.30	61.00	45.2	2,946	1.53%
2018/05/14	18	59.55	1	60.30	59.10	17	2,888	0.59%
2018/05/11	2	59.00	41	59.18	59.30	-39	2,859	-1.36%
2018/05/10	45	58.52	11	58.11	59.50	34	2,928	1.16%
2018/05/09	20	57.53	0	0.00	56.70	20	2,816	0.71%
2018/05/08	0	0.00	8	56.55	56.40	-8	2,773	-0.29%
2018/05/07	7	57.89	4	57.98	56.80	3	2,767	0.11%
2018/05/04	7	57.70	0	0.00	57.40	7	2,744	0.26%
2018/05/02	0	0.00	22	55.90	57.10	-22	2,744	-0.80%
2018/04/30	21	55.73	2	54.35	56.70	19	2,719	0.70%
2018/04/27	2	54.05	0	0.00	54.90	2	2,694	0.07%
2018/04/25	0	0.00	6	53.88	54.00	-6	2,676	-0.22%
2018/04/24	3	53.00	5	53.54	53.30	-2	2,662	-0.08%
2018/04/23	8	56.24	26	55.13	55.40	-18	2,630	-0.68%
2018/04/20	11	58.10	56	57.91	56.00	-45	2,609	-1.72%
2018/04/19	25	58.54	8	58.24	58.80	17	2,538	0.67%
2018/04/18	28	58.47	49	59.37	58.30	-21	2,497	-0.84%
2018/04/17	49	59.25	117	58.61	59.70	-68	2,396	-2.84%	大賣/
2018/04/16	79	56.72	23	56.77	57.00	56	2,273	2.46%
2018/04/13	5	55.50	1	54.80	54.70	4	2,181	0.18%
2018/04/11	0	0.00	6	54.90	54.70	-6	2,335	-0.26%
2018/04/10	12	54.70	11	55.14	54.30	1	2,524	0.04%
2018/04/09	0	0.00	7	54.83	54.00	-7	2,593	-0.27%
2018/04/03	4	53.48	0	0.00	53.30	4	2,828	0.14%
2018/04/02	3	55.10	3	55.43	54.30	0	2,837	0.00%
2018/03/31	2	54.60	0	0.00	54.70	2	2,795	0.07%
2018/03/30	1	53.80	8	54.61	54.70	-7	2,773	-0.25%
2018/03/29	1	53.30	10	53.27	53.40	-9	2,717	-0.33%
2018/03/28	6	52.00	0	0.00	52.00	6	2,728	0.22%
2018/03/27	6	52.40	7	52.44	52.70	-1	2,718	-0.04%
2018/03/26	0	51.60	0	0.00	51.60	0	2,745	0.00%
2018/03/23	12	50.80	0	0.00	51.20	12	2,760	0.43%
2018/03/22	100	53.14	0	0.00	52.50	100	2,789	3.59%
2018/03/20	1	53.40	0	0.00	53.10	1	2,837	0.04%
2018/03/19	0	0.00	1	55.00	54.20	-1	2,845	-0.04%
2018/03/16	2	53.90	3	53.97	55.00	-1	2,819	-0.04%
2018/03/15	2	54.70	2	55.00	54.30	0	2,721	0.00%
2018/03/13	10	54.00	1	54.10	54.10	9	2,661	0.34%
2018/03/12	0	0.00	11	53.63	54.30	-11	2,652	-0.41%
2018/03/09	4	53.08	15	53.59	53.40	-11	2,613	-0.42%
2018/03/08	0	0.00	1	52.40	52.20	-1	2,605	-0.04%
2018/03/07	4	52.78	3	53.50	51.80	1	2,672	0.04%
2018/03/06	1	52.70	13	53.22	53.00	-12	2,628	-0.46%
2018/03/05	10	51.45	0	0.00	51.50	10	2,580	0.39%
2018/03/01	0	0.00	2	53.00	52.70	-2	2,597	-0.08%
2018/02/27	10	52.40	0	0.00	52.00	10	2,638	0.38%
2018/02/26	0	0.00	2	52.10	52.00	-2	2,675	-0.07%
2018/02/23	3	51.30	21	51.40	51.40	-18	2,653	-0.68%
2018/02/22	12	50.59	0	0.00	50.50	12	2,631	0.46%
2018/02/21	0	0.00	3	49.20	50.20	-3	2,612	-0.11%
2018/02/09	1	45.00	0	0.00	46.70	1	2,593	0.04%
2018/02/08	1	47.00	0	0.00	47.60	1	2,572	0.04%
2018/02/07	1	47.10	0	0.00	46.75	1	2,572	0.04%
2018/02/06	3	47.50	1	45.45	45.45	2	2,556	0.08%
2018/02/05	0	0.00	3	49.95	49.85	-3	2,525	-0.12%
2018/02/02	1	52.60	7	51.37	50.90	-6	2,519	-0.24%
2018/01/31	5	49.55	4	49.75	50.20	1	2,396	0.04%
2018/01/30	1	49.70	0	0.00	49.35	1	2,390	0.04%
2018/01/29	2	48.90	13	48.76	48.80	-11	2,380	-0.46%
2018/01/26	3	49.33	1	49.20	49.25	2	2,373	0.08%
2018/01/25	5	50.20	0	0.00	50.00	5	2,407	0.21%
2018/01/23	0	0.00	5	50.80	50.50	-5	2,392	-0.21%
2018/01/22	14	51.09	0	0.00	51.30	14	2,384	0.59%
2018/01/19	5	50.70	0	0.00	50.90	5	2,380	0.21%
2018/01/17	2	50.70	0	0.00	50.70	2	2,369	0.08%
2018/01/16	2	50.95	1	50.70	50.90	1	2,362	0.04%
2018/01/15	3	51.10	3	50.40	50.40	0	2,347	0.00%
2018/01/11	0	0.00	1	50.50	50.20	-1	2,345	-0.04%
2018/01/10	6	51.55	1	50.50	50.30	5	2,332	0.21%
2018/01/09	3	54.60	1	54.20	54.40	2	2,231	0.09%
2018/01/08	1	54.00	8	55.54	54.10	-7	2,214	-0.32%
2018/01/05	3	56.10	5	56.28	55.80	-2	2,134	-0.09%
2018/01/04	7	56.59	22	56.61	56.60	-15	2,045	-0.73%
2018/01/03	24	54.98	21	54.54	54.60	3	1,860	0.16%
2018/01/02	17	54.07	38	54.76	54.60	-21	1,784	-1.18%