智易 (3596)-富邦-仁愛券商分點個股進出

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
174.5
漲跌
▼2.5
漲幅
-1.41%
成交量
2,069張
產業
上市通信網路類股
881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－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	2	175.25	2	176.75	174.50	0	2,159	0.00%
2024/04/18	1.1	177.00	0	0.00	177.00	1.1	2,143	0.05%
2024/04/17	0.2	180.00	0	0.00	178.50	0.2	2,135	0.01%
2024/04/16	0	0.00	1	178.50	177.50	-1	2,135	-0.05%
2024/04/15	0.1	183.00	0	0.00	182.00	0.1	2,120	0.00%
2024/04/12	0.1	185.00	0	0.00	184.50	0.1	2,115	0.00%
2024/04/11	1	189.00	0	0.00	187.00	1	2,113	0.05%
2024/04/10	0.2	189.00	4.5	188.94	188.00	-4.3	2,119	-0.20%
2024/04/09	0	0.00	1	190.50	190.00	-1	2,127	-0.05%
2024/04/08	0.1	190.00	1	191.47	191.50	-0.9	2,153	-0.04%
2024/04/03	1	193.50	0.1	193.00	192.50	0.9	2,143	0.04%
2024/04/02	0	0.00	11	195.41	195.00	-11	2,141	-0.51%
2024/04/01	1.3	190.96	4	195.13	195.50	-2.8	2,147	-0.13%
2024/03/29	8	187.31	4	187.50	191.50	4	2,134	0.19%
2024/03/28	3	193.33	18	192.00	191.50	-15	2,067	-0.73%
2024/03/27	7	185.71	1	189.00	190.50	6	2,029	0.30%
2024/03/26	9	188.67	2	189.75	189.00	7	2,015	0.35%
2024/03/25	15	193.17	4.3	193.66	193.50	10.7	2,018	0.53%
2024/03/22	2	199.50	7	199.57	199.00	-5	2,007	-0.25%
2024/03/21	2	198.25	102	198.71	199.00	-100	2,010	-4.97%	大賣/
2024/03/20	9	202.00	15	202.80	199.00	-6	1,991	-0.30%
2024/03/19	101	195.99	15.2	194.08	195.00	85.8	2,059	4.17%	大買/
2024/03/18	9	187.44	17	191.38	187.50	-8	2,140	-0.37%
2024/03/15	1	185.00	0	0.00	188.00	1	2,162	0.05%
2024/03/14	11.2	189.83	42.2	190.64	189.50	-30.9	2,151	-1.44%
2024/03/13	1	186.50	12.8	185.11	186.50	-11.8	2,066	-0.57%
2024/03/12	0.1	175.08	4	177.63	177.00	-3.9	2,015	-0.19%
2024/03/11	2.1	171.49	10.1	171.51	171.00	-8	1,997	-0.40%
2024/03/08	3.2	172.37	1.2	173.04	171.50	2	1,994	0.10%
2024/03/07	8.5	176.39	12	177.00	175.50	-3.5	1,982	-0.18%
2024/03/06	2.2	181.29	2	180.00	180.00	0.2	1,960	0.01%
2024/03/05	10	183.15	21.4	181.71	184.00	-11.4	1,973	-0.58%
2024/03/04	5	179.90	48	180.70	181.00	-43	1,959	-2.19%
2024/03/01	25	180.86	14	179.00	178.50	11	1,956	0.56%
2024/02/29	4	183.00	2	183.50	184.00	2	1,947	0.10%
2024/02/27	6.1	179.52	8	182.25	180.00	-1.9	1,925	-0.10%
2024/02/26	27.1	178.50	5.1	179.51	180.00	22	1,891	1.16%
2024/02/23	11	182.64	22.4	184.17	183.50	-11.4	1,870	-0.61%
2024/02/22	3	178.16	45	175.23	178.50	-42	1,788	-2.35%
2024/02/21	5	167.81	0	0.00	168.50	5	1,726	0.29%
2024/02/20	1	171.00	12	171.58	171.50	-11	1,715	-0.64%
2024/02/19	3.2	169.19	0	0.00	169.00	3.2	1,715	0.19%
2024/02/16	16.3	169.75	7.1	169.43	169.00	9.2	1,736	0.53%
2024/02/15	9	172.06	0	0.00	172.50	9	1,759	0.51%
2024/02/05	2	173.50	16	175.19	173.00	-14	1,761	-0.79%
2024/02/02	2.3	173.78	3	174.83	175.50	-0.7	1,771	-0.04%
2024/02/01	2	171.75	6	174.75	175.00	-4	1,784	-0.22%
2024/01/31	6	172.33	0	0.00	173.00	6	1,801	0.33%
2024/01/30	5	173.10	15	172.50	173.50	-10	1,834	-0.55%
2024/01/29	4	171.25	4	172.50	173.00	0	1,868	0.00%
2024/01/26	28.1	171.02	4	170.00	170.50	24.1	1,935	1.25%
2024/01/25	3	174.17	0	0.00	175.00	3	1,974	0.15%
2024/01/24	38.2	176.34	0	0.00	174.00	38.2	2,027	1.88%
2024/01/23	6	177.58	17	178.41	178.00	-11	2,045	-0.54%
2024/01/22	2	174.00	14	175.64	175.50	-12	2,034	-0.59%
2024/01/19	15	172.20	0	0.00	172.00	15	2,027	0.74%
2024/01/18	5	171.30	4.1	173.52	176.00	0.9	2,016	0.04%
2024/01/17	7.1	173.08	7	175.50	173.50	0.1	2,004	0.00%
2024/01/16	3	171.50	4	172.37	172.50	-1	1,991	-0.05%
2024/01/15	3	171.00	0	0.00	171.50	3	1,989	0.15%
2024/01/12	3	166.68	2	169.25	169.50	1	2,014	0.05%
2024/01/11	6	167.00	7	167.64	168.00	-1	2,022	-0.05%
2024/01/10	6	166.25	2	167.00	167.50	4	2,055	0.19%
2024/01/09	4.1	167.38	0	0.00	167.50	4.1	2,061	0.20%
2024/01/08	1.1	167.52	0	0.00	168.50	1.1	2,072	0.05%
2024/01/05	0	0.00	0	169.00	168.00	0	2,095	0.00%
2024/01/04	1	169.00	1	170.00	169.50	0	2,102	0.00%
2024/01/03	2.1	170.57	1	168.50	169.00	1.1	2,137	0.05%
2024/01/02	8	168.13	1	169.02	170.50	7	2,150	0.32%
2023/12/29	0	171.00	0	0.00	170.50	0	2,205	0.00%
2023/12/28	1	169.50	0	0.00	170.00	1	2,226	0.04%
2023/12/27	1	169.53	0	0.00	171.00	1	2,246	0.05%
2023/12/26	4	168.38	0.2	169.00	170.50	3.8	2,256	0.17%
2023/12/25	14	170.43	0	0.00	169.50	14	2,263	0.62%
2023/12/22	7	172.58	1	172.00	172.00	6	2,339	0.26%
2023/12/21	2	174.25	3	174.67	174.50	-1	2,338	-0.04%
2023/12/20	6	173.83	1	173.50	175.00	5	2,353	0.21%
2023/12/19	4	177.00	4	176.25	175.50	0	2,406	0.00%
2023/12/18	27.1	177.67	1	181.05	176.50	26.1	2,516	1.04%
2023/12/15	26	183.52	16	183.28	181.50	10	2,540	0.39%
2023/12/14	25.2	190.45	13	190.96	189.50	12.2	2,566	0.48%
2023/12/13	14	183.68	44.6	185.30	188.50	-30.5	2,431	-1.26%
2023/12/12	2.2	171.09	6.2	172.06	171.50	-4	2,365	-0.17%
2023/12/11	7.5	166.80	6.7	168.48	168.50	0.8	2,391	0.03%
2023/12/08	1	165.00	2.1	165.72	166.00	-1.1	2,408	-0.04%
2023/12/07	7	165.64	16	165.16	164.50	-9	2,455	-0.37%
2023/12/06	1	163.50	1	165.00	163.50	0	2,547	0.00%
2023/12/05	3.2	163.00	0	0.00	164.00	3.2	2,615	0.12%
2023/12/04	0	0.00	1	167.00	164.00	-1	2,716	-0.04%
2023/12/01	1	163.00	0	0.00	163.00	1	2,842	0.04%
2023/11/30	2	161.00	0.1	163.50	163.50	1.9	2,887	0.07%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/28	1	162.00	4	164.38	163.50	-3	2,916	-0.10%
2023/11/27	7	162.21	1	162.00	161.50	6	2,940	0.20%
2023/11/24	4.2	165.88	1	165.50	166.00	3.2	2,946	0.11%
2023/11/22	4.2	167.16	3	167.83	168.50	1.2	3,015	0.04%
2023/11/21	0	170.50	1.2	171.42	170.50	-1.2	3,048	-0.04%
2023/11/20	0	0.00	16.9	168.83	169.00	-16.9	3,167	-0.53%
2023/11/17	6	168.50	0	0.00	168.00	6	3,263	0.18%
2023/11/16	0	167.63	10.2	170.59	171.00	-10.2	3,417	-0.30%
2023/11/15	12	169.04	0	170.00	167.50	12	3,478	0.34%
2023/11/14	5	169.60	9	169.56	169.50	-4	3,491	-0.11%
2023/11/10	1	167.00	0	0.00	164.00	1	3,512	0.03%
2023/11/09	8.2	165.38	4	167.25	166.50	4.2	3,544	0.12%
2023/11/08	7	168.93	12.2	168.98	167.50	-5.2	3,563	-0.15%
2023/11/07	8.2	163.89	4	164.88	166.00	4.2	3,615	0.12%
2023/11/06	13	166.31	25.1	166.78	166.00	-12.1	3,667	-0.33%
2023/11/03	16.6	164.81	36.9	164.86	167.00	-20.4	3,740	-0.54%
2023/11/02	10	156.15	10.1	157.73	159.00	-0.1	3,817	0.00%
2023/11/01	17.1	148.88	10	150.35	152.00	7.1	3,830	0.19%
2023/10/31	8	156.19	2	157.50	154.00	6	3,874	0.15%
2023/10/30	4	156.00	1	154.00	157.00	3	4,020	0.07%
2023/10/27	3	154.00	1	154.50	154.50	2	4,199	0.05%
2023/10/26	0	0.00	1	156.50	155.00	-1	4,493	-0.02%
2023/10/25	2	157.50	2	158.00	157.00	0	4,535	0.00%
2023/10/24	9	157.61	2	157.49	158.50	7	4,582	0.15%
2023/10/23	3	156.83	1	158.00	156.50	2	4,615	0.04%
2023/10/20	1.1	154.55	2	156.50	157.50	-0.9	4,718	-0.02%
2023/10/19	2	158.00	5	158.00	159.50	-3	4,813	-0.06%
2023/10/18	2	159.00	6.3	159.40	159.50	-4.3	4,820	-0.09%
2023/10/17	0.2	161.33	0	0.00	161.00	0.2	4,816	0.00%
2023/10/16	4.2	161.13	4.1	161.62	161.50	0.1	4,836	0.00%
2023/10/13	4.1	166.03	2	168.00	164.50	2.1	4,888	0.04%
2023/10/12	3	163.50	1	164.50	165.00	2	4,916	0.04%
2023/10/11	7	166.36	6.1	164.00	163.50	1	4,934	0.02%
2023/10/06	4	164.63	5	166.49	164.00	-1	4,955	-0.02%
2023/10/05	17	168.15	18	165.83	163.00	-1	4,985	-0.02%
2023/10/04	1	160.53	2	162.50	163.00	-1	4,995	-0.02%
2023/10/03	6.1	161.57	3	162.33	160.50	3.1	5,086	0.06%
2023/10/02	18	161.50	5	163.40	164.50	13	5,150	0.25%
2023/09/28	2.1	159.12	2.1	160.72	161.50	0	5,172	0.00%
2023/09/27	21.2	160.23	14	159.29	160.50	7.2	5,183	0.14%
2023/09/26	3	165.00	2	166.50	166.00	1	5,112	0.02%
2023/09/25	0	0.00	20	164.28	165.50	-20	5,163	-0.39%
2023/09/22	9.2	163.28	14	164.32	164.50	-4.8	5,142	-0.09%
2023/09/21	16.1	166.54	25.1	165.10	165.50	-8.9	5,142	-0.17%
2023/09/20	9.3	175.98	12.1	176.95	175.50	-2.8	5,205	-0.05%
2023/09/19	7	179.43	8.1	181.10	180.00	-1.1	5,170	-0.02%
2023/09/18	1	176.00	2	176.50	176.00	-1	5,120	-0.02%
2023/09/15	15.1	176.40	20.2	177.55	177.50	-5.1	5,102	-0.10%
2023/09/14	20.6	175.74	30.3	173.73	176.50	-9.7	5,055	-0.19%
2023/09/13	5	164.62	5.1	167.22	167.50	-0.1	4,996	0.00%
2023/09/12	19	166.90	20.7	167.62	168.00	-1.7	5,025	-0.03%
2023/09/11	12	168.37	9	168.56	167.50	3	4,980	0.06%
2023/09/08	10.5	161.64	15.2	160.78	164.00	-4.7	4,875	-0.10%
2023/09/07	7.2	162.19	13.1	161.66	162.00	-5.9	4,830	-0.12%
2023/09/06	12.1	157.00	22	157.02	158.00	-9.9	4,748	-0.21%
2023/09/05	4.4	151.09	5.1	151.08	151.00	-0.8	4,651	-0.02%
2023/09/04	0	0.00	2	147.50	147.50	-2	4,679	-0.04%
2023/09/01	3.4	145.44	3.5	144.46	145.00	0	4,695	0.00%
2023/08/31	4	148.63	6	148.67	148.50	-2	4,661	-0.04%
2023/08/30	4	147.25	5.1	147.20	147.00	-1.1	4,661	-0.02%
2023/08/29	5	145.90	11	146.82	148.00	-6	4,655	-0.13%
2023/08/28	6.1	143.59	9	143.44	143.00	-2.9	4,629	-0.06%
2023/08/25	12	145.83	12.1	146.37	145.50	-0.1	4,620	0.00%
2023/08/24	21.6	146.21	18	147.97	145.00	3.6	4,584	0.08%
2023/08/23	19	148.32	32.1	147.98	148.50	-13.1	4,480	-0.29%
2023/08/22	22	144.48	12.1	144.95	144.00	9.9	4,426	0.22%
2023/08/21	6	142.33	20	142.05	143.00	-14	4,286	-0.33%
2023/08/18	1	137.00	0	0.00	138.00	1	4,253	0.02%
2023/08/17	14.1	138.43	7	139.43	139.50	7.1	4,252	0.17%
2023/08/16	1	136.00	6	137.67	138.00	-5	4,240	-0.12%
2023/08/15	2	136.50	7	136.36	137.00	-5	4,245	-0.12%
2023/08/14	6	133.08	5	133.50	133.00	1	4,252	0.02%
2023/08/11	4.1	135.36	3	134.67	135.00	1.1	4,237	0.02%
2023/08/10	8.1	137.25	6	136.67	137.00	2.1	4,205	0.05%
2023/08/09	8.1	140.31	6	139.83	138.00	2.1	4,138	0.05%
2023/08/08	23	138.52	8.1	139.25	138.00	14.9	4,068	0.37%
2023/08/07	7	133.50	6.2	134.45	135.50	0.8	3,988	0.02%
2023/08/04	6.4	133.75	8.5	133.59	133.50	-2.1	3,964	-0.05%
2023/08/02	13	132.92	17	133.44	132.00	-4	3,936	-0.10%
2023/08/01	37.1	132.81	13	134.19	130.50	24.1	3,828	0.63%
2023/07/31	16.3	141.28	57.1	143.58	145.00	-40.8	3,727	-1.09%
2023/07/28	2.5	132.10	11.3	131.20	132.00	-8.8	3,429	-0.26%
2023/07/27	12	127.83	3	128.00	127.50	9	3,368	0.27%
2023/07/26	4	126.88	16	128.16	128.00	-12	3,315	-0.36%
2023/07/25	26.7	129.89	7	129.29	128.50	19.7	3,276	0.60%
2023/07/24	31	131.16	16	132.06	134.50	15	3,178	0.47%
2023/07/21	0	0.00	17	125.29	127.50	-17	3,064	-0.55%
2023/07/20	0	0.00	1	125.50	126.00	-1	3,056	-0.03%
2023/07/19	2.1	127.24	3	126.83	126.50	-0.9	3,027	-0.03%
2023/07/18	6	127.25	4.1	127.34	130.00	1.9	3,011	0.06%
2023/07/17	2	129.75	8	130.69	131.00	-6	2,952	-0.20%
2023/07/14	1	125.50	4.5	126.83	126.50	-3.5	2,900	-0.12%
2023/07/13	16.1	127.69	5	128.50	126.00	11.1	2,876	0.38%
2023/07/12	12.1	132.99	4	132.00	132.00	8.1	2,806	0.29%
2023/07/11	11	133.82	7	134.50	135.00	4	2,748	0.15%
2023/07/10	1	133.00	29.1	130.64	132.00	-28.1	2,668	-1.05%
2023/07/07	6	129.75	2	127.50	127.50	4	2,560	0.16%
2023/07/06	4	127.50	7.2	129.05	130.00	-3.2	2,475	-0.13%
2023/07/05	1	128.00	7	127.86	127.50	-6	2,426	-0.25%
2023/07/04	10	125.90	9	125.89	127.00	1	2,386	0.04%
2023/07/03	24.5	125.51	33.6	126.01	127.00	-9.1	2,356	-0.39%
2023/06/30	3	122.83	7	122.93	123.00	-4	2,288	-0.17%
2023/06/29	20	121.50	55	123.73	122.00	-35	2,295	-1.52%
2023/06/28	71.1	124.09	56.2	123.69	122.50	15	2,209	0.68%
2023/06/27	21	119.29	8.1	119.00	120.00	13	2,020	0.64%
2023/06/26	1	117.50	50	117.90	118.00	-49	1,991	-2.46%
2023/06/21	5	117.50	2.1	118.00	118.00	3	1,985	0.15%
2023/06/20	11	117.68	0	0.00	118.00	11	1,984	0.55%
2023/06/19	10.3	118.50	2.1	119.48	119.00	8.2	1,963	0.42%
2023/06/16	9	114.89	18.1	117.03	117.50	-9.1	1,934	-0.47%
2023/06/15	7	116.79	4	116.88	116.50	3	1,866	0.16%
2023/06/13	2	118.50	2.3	118.50	118.00	-0.3	1,864	-0.01%
2023/06/12	0	0.00	4	117.25	118.00	-4	1,857	-0.22%
2023/06/09	5	117.00	3.2	117.22	117.50	1.8	1,852	0.10%
2023/06/08	35	117.91	10.3	118.79	118.00	24.7	1,837	1.35%
2023/06/07	4.3	114.71	8	115.50	115.50	-3.8	1,777	-0.21%
2023/06/06	7.1	114.36	2	114.50	114.00	5.1	1,776	0.29%
2023/06/05	17	115.35	0	117.50	115.50	17	1,773	0.96%
2023/06/02	4	116.00	34	115.96	116.50	-30	1,751	-1.71%
2023/06/01	2.1	115.05	7	116.07	116.00	-4.9	1,757	-0.28%
2023/05/30	7	115.36	2	114.75	115.00	5	1,732	0.29%
2023/05/29	6	115.08	3.1	115.16	115.00	2.9	1,729	0.17%
2023/05/26	5.6	115.63	10	116.35	114.50	-4.4	1,711	-0.26%
2023/05/25	1	113.50	6	113.75	114.00	-5	1,670	-0.30%
2023/05/24	5	113.30	12	114.38	113.50	-7	1,665	-0.42%
2023/05/23	7	110.71	2	111.75	111.50	5	1,622	0.31%
2023/05/22	2	112.49	1	112.50	113.00	1	1,583	0.07%
2023/05/19	3	112.50	3	112.67	112.50	0	1,558	0.00%
2023/05/18	4	112.88	5	113.50	113.00	-1	1,551	-0.06%
2023/05/17	16	112.50	3	112.50	112.50	13	1,504	0.86%
2023/05/16	7	112.21	3	112.33	112.50	4	1,492	0.27%
2023/05/15	7.1	110.58	4	110.75	110.50	3.1	1,457	0.21%
2023/05/12	2	112.00	13.1	111.24	112.50	-11.1	1,445	-0.77%
2023/05/11	26.2	110.89	14	111.11	110.50	12.2	1,411	0.86%
2023/05/10	22	113.09	7	114.07	113.50	15	1,359	1.10%
2023/05/09	6	111.67	16	112.41	112.50	-10	1,330	-0.75%
2023/05/08	3	109.50	17.1	110.93	111.00	-14.1	1,262	-1.12%
2023/05/05	5	107.10	10.1	108.75	108.00	-5.1	1,210	-0.42%
2023/05/04	3	102.00	3	101.33	102.00	0	1,152	0.00%
2023/05/03	1	101.50	1	101.00	101.00	0	1,179	0.00%
2023/05/02	0	0.00	1	101.00	101.00	-1	1,202	-0.08%
2023/04/28	2	99.75	0	0.00	100.50	2	1,203	0.17%
2023/04/27	3	98.70	0	0.00	98.80	3	1,192	0.25%
2023/04/26	2	98.95	0	0.00	99.50	2	1,177	0.17%
2023/04/25	2	101.25	0	0.00	100.00	2	1,167	0.17%
2023/04/24	0	0.00	1	102.00	102.00	-1	1,148	-0.09%
2023/04/21	0	0.00	1	103.00	102.00	-1	1,146	-0.09%
2023/04/19	5	106.60	4	106.63	106.50	1	1,121	0.09%
2023/04/18	4	106.50	4	106.63	106.00	0	1,122	0.00%
2023/04/17	0	0.00	18	106.28	106.00	-18	1,116	-1.61%
2023/04/14	0	0.00	3	105.50	105.00	-3	1,119	-0.27%
2023/04/13	16	104.72	11	106.00	104.50	5	1,112	0.45%
2023/04/12	14	105.93	2	105.75	105.50	12	1,098	1.09%
2023/04/11	1	106.50	4	106.25	106.50	-3	1,096	-0.27%
2023/04/10	4	105.50	4	106.88	105.50	0	1,096	0.00%
2023/04/07	5	106.30	1	106.50	106.00	4	1,090	0.37%
2023/04/06	4	106.50	0	0.00	106.50	4	1,080	0.37%
2023/03/31	4	106.88	2	106.00	106.50	2	1,077	0.19%
2023/03/30	2	107.25	4	106.88	107.00	-2	1,059	-0.19%
2023/03/29	2	104.00	0	0.00	104.00	2	1,024	0.20%
2023/03/28	5	103.90	4	104.00	103.50	1	1,037	0.10%
2023/03/24	1	106.50	1	105.50	105.50	0	1,035	0.00%
2023/03/23	1	106.00	1	106.00	106.00	0	1,029	0.00%
2023/03/22	0	0.00	2	105.25	105.00	-2	1,028	-0.19%
2023/03/21	1	104.00	1	104.00	104.00	0	1,019	0.00%
2023/03/20	2	103.00	0	0.00	104.00	2	1,013	0.20%
2023/03/17	3	103.83	0	0.00	104.00	3	1,012	0.30%
2023/03/16	3	103.17	1	103.50	103.50	2	1,023	0.20%
2023/03/15	0	0.00	5	106.00	106.00	-5	1,030	-0.49%
2023/03/14	2	104.75	5	105.00	104.50	-3	1,025	-0.29%
2023/03/13	2	105.50	0	0.00	106.00	2	1,019	0.20%
2023/03/10	8.3	107.28	1	109.00	107.00	7.3	1,012	0.72%
2023/03/09	19	109.79	1	109.50	109.50	18	1,027	1.75%
2023/03/08	1	111.50	0	0.00	111.50	1	1,013	0.10%
2023/03/07	1	111.00	2	110.25	111.00	-1	1,029	-0.10%
2023/03/06	6	108.50	4	108.88	109.50	2	1,024	0.20%
2023/03/03	1	108.00	2	107.50	107.50	-1	1,023	-0.10%
2023/03/02	3	108.50	0	0.00	107.00	3	1,043	0.29%
2023/03/01	1	107.00	3	106.83	107.50	-2	1,045	-0.19%
2023/02/24	0	0.00	1.4	107.00	106.50	-1.4	1,047	-0.13%
2023/02/22	6	103.83	17	105.15	106.50	-11	1,079	-1.02%
2023/02/21	1	104.50	5	104.40	104.50	-4	1,092	-0.37%
2023/02/20	5	104.80	0.1	105.00	104.50	4.9	1,116	0.44%
2023/02/17	1	107.00	2	106.00	105.50	-1	1,132	-0.09%
2023/02/16	0	0.00	11	106.18	107.00	-11	1,164	-0.94%
2023/02/15	3.1	104.84	1	105.00	105.00	2.1	1,215	0.17%
2023/02/14	0.2	104.00	4	104.63	104.50	-3.9	1,309	-0.29%
2023/02/13	2	102.25	4	102.88	103.50	-2	1,346	-0.15%
2023/02/10	4.2	103.50	3	103.83	103.50	1.2	1,367	0.08%
2023/02/09	3	103.17	0	0.00	104.00	3	1,364	0.22%
2023/02/08	1	105.00	0	0.00	104.00	1	1,360	0.07%
2023/02/07	1	102.50	0.3	104.50	104.50	0.7	1,355	0.05%
2023/02/06	0	0.00	0.3	104.00	103.50	-0.3	1,354	-0.02%
2023/02/03	4.3	104.58	1.1	104.02	103.50	3.3	1,371	0.24%
2023/02/02	1	103.00	7	104.71	105.50	-6	1,389	-0.43%
2023/02/01	3	101.67	0	0.00	101.00	3	1,389	0.22%
2023/01/31	3	99.90	0	0.00	101.00	3	1,427	0.21%
2023/01/30	0	0.00	1	101.00	100.50	-1	1,507	-0.07%
2023/01/17	0	0.00	3	100.17	100.00	-3	1,520	-0.20%
2023/01/13	3	98.97	1	99.00	98.20	2	1,580	0.13%
2023/01/12	2	100.00	0	0.00	100.00	2	1,598	0.13%
2023/01/10	1	99.50	0	0.00	99.80	1	1,647	0.06%
2023/01/09	10	100.00	10.2	99.77	99.70	-0.2	1,663	-0.01%
2023/01/06	8.2	98.88	3	98.90	99.00	5.2	1,680	0.31%
2023/01/05	0	0.00	2	97.30	97.70	-2	1,701	-0.12%
2023/01/04	2	97.15	0	0.00	96.10	2	1,708	0.12%
2023/01/03	4.1	96.88	0	0.00	96.70	4.1	1,720	0.24%
2022/12/28	0.1	97.00	11	97.42	96.10	-10.9	1,809	-0.60%
2022/12/27	0	0.00	0.1	99.50	98.60	-0.1	1,831	0.00%
2022/12/23	1	96.20	1	98.30	98.30	0	1,907	0.00%
2022/12/21	0.3	98.30	0	0.00	98.00	0.3	2,035	0.01%
2022/12/20	6	98.47	0	0.00	97.90	6	2,126	0.28%
2022/12/19	0.3	101.00	0	0.00	100.50	0.3	2,189	0.01%
2022/12/16	3	101.00	0	0.00	101.50	3	2,219	0.14%
2022/12/15	0.3	104.00	0	0.00	105.00	0.3	2,225	0.01%
2022/12/13	0	0.00	3	101.67	101.50	-3	2,234	-0.13%
2022/12/12	4	103.13	0	0.00	102.50	4	2,251	0.18%
2022/12/09	0	0.00	1.1	105.00	105.00	-1.1	2,303	-0.05%
2022/12/07	3	105.00	3	106.17	105.50	0	2,350	0.00%
2022/12/06	2.3	104.63	1	105.50	105.00	1.3	2,368	0.05%
2022/12/02	0.5	105.50	1	105.00	105.50	-0.5	2,468	-0.02%
2022/12/01	2	104.25	7.1	105.28	105.50	-5.1	2,555	-0.20%
2022/11/30	0	0.00	1	103.00	104.00	-1	2,646	-0.04%
2022/11/29	0	0.00	7	102.86	103.50	-7	2,671	-0.26%
2022/11/28	4	100.50	23	100.97	101.50	-19	2,663	-0.71%
2022/11/25	28	100.75	4	100.88	100.00	24	2,696	0.89%
2022/11/24	4	100.03	76	99.90	101.00	-72	2,741	-2.63%
2022/11/23	1	98.80	3	98.73	98.60	-2	2,780	-0.07%
2022/11/22	4	96.83	2	97.60	97.90	2	2,866	0.07%
2022/11/21	8	98.49	4.2	97.62	97.50	3.8	2,900	0.13%
2022/11/18	6	98.33	11	98.16	97.80	-5	2,921	-0.17%
2022/11/17	11.1	100.45	16	99.57	98.60	-4.9	2,946	-0.17%
2022/11/16	14.1	99.15	2	98.25	98.80	12.1	2,950	0.41%
2022/11/15	1	98.60	11	98.36	98.40	-10	2,999	-0.33%
2022/11/14	5	98.14	5	97.96	97.50	0	3,042	0.00%
2022/11/11	10.3	98.59	14	99.79	97.10	-3.7	3,045	-0.12%
2022/11/10	32	97.25	15	97.29	96.80	17	3,017	0.56%
2022/11/09	3	94.83	11	94.84	96.30	-8	2,995	-0.27%
2022/11/08	13	93.96	4	94.58	91.80	9	3,048	0.30%
2022/11/07	7	92.01	4	92.48	92.50	3	3,435	0.09%
2022/11/04	0	91.10	5	91.44	91.70	-5	3,520	-0.14%
2022/11/03	6	90.85	3	91.40	91.50	3	3,586	0.08%
2022/11/02	0	0.00	2	91.00	91.00	-2	3,719	-0.05%
2022/11/01	2	90.05	1	90.00	90.00	1	3,874	0.03%
2022/10/31	0	0.00	7.5	90.34	90.20	-7.5	3,954	-0.19%
2022/10/28	2	87.80	2	86.90	86.90	0	4,055	0.00%
2022/10/27	6	87.13	27	89.70	90.00	-21	4,090	-0.51%
2022/10/26	27	87.07	27.2	87.46	87.80	-0.2	4,050	0.00%
2022/10/25	8	91.05	0	0.00	90.00	8	4,017	0.20%
2022/10/24	4	94.23	7	94.67	93.00	-3	4,100	-0.07%
2022/10/21	5.3	91.91	1	90.90	90.90	4.3	4,099	0.10%
2022/10/20	4	94.05	1	93.70	94.40	3	4,113	0.07%
2022/10/19	3	96.97	3	98.07	96.30	0	4,102	0.00%
2022/10/18	4	97.33	3	97.93	98.00	1	4,095	0.02%
2022/10/17	3	93.53	1	96.90	97.20	2	4,103	0.05%
2022/10/14	0	0.00	1	98.20	97.20	-1	4,099	-0.02%
2022/10/13	2	95.45	0	0.00	95.10	2	4,124	0.05%
2022/10/12	0.3	97.75	1	98.00	98.50	-0.7	4,116	-0.02%
2022/10/11	3	97.67	1	97.70	97.60	2	4,147	0.05%
2022/10/07	2	101.00	0	0.00	100.50	2	4,173	0.05%
2022/10/06	7	103.93	4	103.25	102.00	3	4,223	0.07%
2022/10/05	2	102.00	7	102.43	101.00	-5	4,259	-0.12%
2022/10/04	3	98.63	5	99.16	99.30	-2	4,251	-0.05%
2022/10/03	13	96.35	0	0.00	95.50	13	4,280	0.30%
2022/09/29	6	95.10	6	96.17	93.90	0	4,446	0.00%
2022/09/28	24.2	97.77	33	97.64	95.80	-8.8	4,476	-0.20%
2022/09/27	23.1	99.95	1	101.50	102.00	22.1	4,455	0.49%
2022/09/26	13.3	103.63	5	102.50	102.50	8.3	4,426	0.19%
2022/09/23	7.2	109.46	3	110.00	108.50	4.2	4,432	0.09%
2022/09/22	7	110.00	4	112.50	112.50	3	4,450	0.07%
2022/09/21	0.3	111.50	3	111.33	111.00	-2.7	4,451	-0.06%
2022/09/20	6.1	112.00	0	0.00	112.50	6.1	4,481	0.14%
2022/09/19	1.3	113.00	0	0.00	112.00	1.3	4,532	0.03%
2022/09/16	4	112.00	10	114.40	114.50	-6	4,570	-0.13%
2022/09/15	15	113.30	3	113.50	112.00	12	4,763	0.25%
2022/09/14	5.3	113.72	6	113.08	114.50	-0.7	4,944	-0.01%
2022/09/13	1	116.00	0	0.00	114.50	1	5,097	0.02%
2022/09/12	33	115.62	6	115.92	115.00	27	5,139	0.53%
2022/09/08	8	113.13	31	114.37	114.00	-23	5,163	-0.45%
2022/09/07	27	112.78	16	112.25	112.50	11	5,241	0.21%
2022/09/06	8	108.63	8	107.13	108.00	0	5,166	0.00%
2022/09/05	4.1	110.27	2	111.00	110.50	2.1	5,068	0.04%
2022/09/02	7	111.93	3	112.50	112.00	4	5,034	0.08%
2022/09/01	8.3	113.89	7	112.86	113.00	1.3	5,037	0.03%
2022/08/31	2	113.25	14	114.36	115.50	-12	5,021	-0.24%
2022/08/30	18	110.58	4	111.50	112.00	14	5,094	0.27%
2022/08/29	14.1	110.07	2	110.25	110.50	12.1	5,070	0.24%
2022/08/26	6.3	113.84	0	0.00	113.50	6.3	5,034	0.13%
2022/08/25	49	114.34	60.1	114.66	114.50	-11.1	5,008	-0.22%
2022/08/24	7.1	112.42	5	112.10	112.50	2.1	5,004	0.04%
2022/08/23	12	113.00	6	112.92	113.00	6	4,964	0.12%
2022/08/22	19	112.39	13.1	112.89	112.00	5.9	4,978	0.12%
2022/08/19	9	115.78	15	115.27	115.50	-6	4,932	-0.12%
2022/08/18	10	115.40	4.2	115.14	115.50	5.8	4,930	0.12%
2022/08/17	7	116.21	15	116.80	116.50	-8	4,912	-0.16%
2022/08/16	40.2	115.59	7	116.07	115.00	33.2	4,899	0.68%
2022/08/15	15.1	114.37	10	114.60	115.00	5.1	4,836	0.11%
2022/08/12	116.4	113.43	34	113.78	115.00	82.4	4,768	1.73%	大買/
2022/08/11	61.4	121.79	21	129.19	121.00	40.4	4,463	0.91%
2022/08/10	8	133.00	9.1	132.44	134.00	-1.1	4,457	-0.02%
2022/08/09	10.3	131.66	12.1	132.29	131.00	-1.8	4,459	-0.04%
2022/08/08	26	129.35	41.1	129.67	130.50	-15.1	4,410	-0.34%
2022/08/05	25	125.58	6	124.33	125.00	19	4,296	0.44%
2022/08/04	8.3	122.11	9	124.83	127.50	-0.7	4,228	-0.02%
2022/08/03	6	123.25	8	124.75	124.00	-2	4,157	-0.05%
2022/08/02	3.3	121.35	11	121.91	122.50	-7.7	4,182	-0.18%
2022/08/01	11	124.09	121	122.88	123.50	-110	4,232	-2.60%	大賣/鉅額交易
2022/07/29	134	123.13	19.1	124.03	124.00	114.9	4,384	2.62%	大買/鉅額交易
2022/07/28	5	121.10	2	120.25	120.00	3	4,378	0.07%
2022/07/27	1	120.00	10	118.90	120.00	-9	4,399	-0.20%
2022/07/26	1	117.00	3	117.50	117.50	-2	4,428	-0.05%
2022/07/25	5	117.00	6	117.25	118.00	-1	4,537	-0.02%
2022/07/22	8	117.63	8	116.00	116.00	0	4,696	0.00%
2022/07/21	4	118.75	4	119.00	119.00	0	4,884	0.00%
2022/07/20	3.1	118.35	10	119.40	118.50	-6.9	5,113	-0.13%
2022/07/19	3.3	117.95	4	117.38	117.00	-0.7	5,204	-0.01%
2022/07/18	5.1	117.51	6	117.83	119.00	-0.9	5,412	-0.02%
2022/07/15	8	116.94	19	117.24	118.00	-11	5,619	-0.20%
2022/07/14	3	116.33	11	118.32	119.50	-8	5,732	-0.14%
2022/07/13	8	116.44	2	115.50	115.50	6	5,721	0.10%
2022/07/12	5	113.70	3	114.17	115.00	2	5,684	0.04%
2022/07/11	3	115.67	6	115.00	116.00	-3	5,705	-0.05%
2022/07/08	19	111.61	23	113.41	115.00	-4	5,684	-0.07%
2022/07/07	11	104.23	99	103.01	107.50	-88	5,577	-1.58%
2022/07/06	15	102.47	70	102.59	102.00	-55	5,612	-0.98%
2022/07/05	3	100.67	56	100.01	100.50	-53	5,644	-0.94%
2022/07/04	20	98.68	9	100.78	97.10	11	5,807	0.19%
2022/07/01	45.1	113.31	14	109.75	108.00	31.1	5,791	0.54%
2022/06/30	6	117.67	18	117.81	120.00	-12	5,729	-0.21%
2022/06/29	6.3	119.90	9	120.39	119.00	-2.7	5,699	-0.05%
2022/06/28	14.3	121.24	4	120.13	121.00	10.3	5,691	0.18%
2022/06/27	17	124.76	23	125.04	124.50	-6	5,694	-0.11%
2022/06/24	12	122.75	15	122.70	122.00	-3	5,674	-0.05%
2022/06/23	101	124.74	46	124.35	122.00	55	5,649	0.97%	大買/
2022/06/22	15	130.87	21	130.43	129.50	-6	5,472	-0.11%
2022/06/21	20	130.30	73.3	128.18	132.00	-53.3	5,281	-1.01%
2022/06/20	7.3	124.18	4.1	123.90	122.50	3.3	5,117	0.06%
2022/06/17	8	123.94	31	125.53	125.00	-23	5,046	-0.46%
2022/06/16	17.3	128.03	9	127.83	122.50	8.3	4,969	0.17%
2022/06/15	3.3	125.11	11	125.18	124.00	-7.7	4,854	-0.16%
2022/06/14	3.4	121.61	7.1	122.87	124.50	-3.8	4,853	-0.08%
2022/06/13	1	121.50	4	121.50	121.50	-3	4,856	-0.06%
2022/06/10	2.3	121.50	3	123.50	124.00	-0.7	4,870	-0.01%
2022/06/09	2.4	121.56	5	122.90	124.00	-2.6	4,885	-0.05%
2022/06/08	15.3	125.92	30.1	127.38	123.00	-14.8	4,873	-0.30%
2022/06/07	7	125.07	12.1	124.76	125.50	-5.1	4,752	-0.11%
2022/06/06	7	124.86	7.1	125.22	126.00	-0.1	4,731	0.00%
2022/06/02	5.3	121.28	2	121.25	122.50	3.3	4,715	0.07%
2022/06/01	23.3	122.79	19	124.18	121.50	4.3	4,720	0.09%
2022/05/31	1.1	122.50	1	122.50	123.00	0.1	4,705	0.00%
2022/05/30	17	121.91	22	121.36	123.00	-5	4,706	-0.11%
2022/05/27	5	116.20	10	116.90	118.00	-5	4,691	-0.11%
2022/05/26	27.2	115.69	468	113.89	114.00	-440.8	4,702	-9.37%	大賣/鉅額交易
2022/05/25	3	118.67	9	119.50	119.50	-6	4,792	-0.12%
2022/05/24	19	118.76	22	117.98	118.00	-3	4,857	-0.06%
2022/05/23	24	120.52	4	120.75	121.00	20	4,831	0.41%
2022/05/20	16	121.56	2	121.75	121.50	14	4,866	0.29%
2022/05/19	11	122.09	13	122.85	122.50	-2	4,848	-0.04%
2022/05/18	4	122.51	36.1	122.34	122.50	-32.1	4,756	-0.67%
2022/05/17	6	118.75	17.1	119.27	119.50	-11.1	4,712	-0.24%
2022/05/16	334	117.21	44	117.03	117.00	290	4,713	6.15%	大買/鉅額交易
2022/05/13	9	111.83	48	113.10	112.50	-39	4,632	-0.84%
2022/05/12	14.2	109.94	23	109.70	109.50	-8.8	4,617	-0.19%
2022/05/11	14	111.54	19.2	112.21	111.00	-5.2	4,631	-0.11%
2022/05/10	34.1	106.45	31	109.10	110.50	3.1	4,731	0.07%
2022/05/09	40.2	109.40	40.1	109.53	109.00	0.1	4,697	0.00%
2022/05/06	101	110.28	31	110.84	109.50	70	4,667	1.50%
2022/05/05	27.4	122.86	13	121.77	121.00	14.4	4,532	0.32%
2022/05/04	41	124.85	7	124.79	124.50	34	4,486	0.76%
2022/05/03	14	126.25	9	126.94	127.00	5	4,466	0.11%
2022/04/29	24	130.58	29	129.97	128.00	-5	4,434	-0.11%
2022/04/28	26.9	131.12	53.1	129.87	127.50	-26.2	4,346	-0.60%
2022/04/27	29	132.29	32.1	131.67	132.50	-3.1	4,197	-0.07%
2022/04/26	19	130.21	59.5	130.23	132.50	-40.5	4,002	-1.01%
2022/04/25	37	126.08	11.2	126.10	126.50	25.9	3,804	0.68%
2022/04/22	324.1	129.16	89.3	129.24	130.00	234.8	3,729	6.30%	大買/鉅額交易
2022/04/21	65.2	126.37	45	127.79	125.50	20.2	3,542	0.57%
2022/04/20	22	125.23	27.1	124.98	125.00	-5.1	3,337	-0.15%
2022/04/19	7	119.21	23.4	120.26	121.00	-16.4	3,235	-0.51%
2022/04/18	15	115.90	42	115.31	116.50	-27	3,264	-0.83%
2022/04/15	47.1	116.85	7.2	118.42	116.50	39.9	3,270	1.22%
2022/04/14	8	121.31	4	122.63	122.00	4	3,349	0.12%
2022/04/13	14.3	120.49	3.1	120.49	119.50	11.2	3,394	0.33%
2022/04/12	24	123.56	6	125.33	120.00	18	3,687	0.49%
2022/04/11	7	125.64	18	126.44	124.50	-11	3,751	-0.29%
2022/04/08	31	124.35	51.2	125.24	125.00	-20.2	3,786	-0.53%
2022/04/07	13	121.38	16.1	121.40	119.50	-3.1	3,646	-0.09%
2022/04/06	0	0.00	18	122.00	122.00	-18	3,741	-0.48%
2022/04/01	11	121.00	11	121.05	121.50	0	3,764	0.00%
2022/03/31	1	122.00	3.1	121.16	121.50	-2.1	3,898	-0.05%
2022/03/30	8	121.06	5.1	121.29	121.50	2.9	3,936	0.07%
2022/03/29	7	119.00	15.1	120.26	121.00	-8.1	4,033	-0.20%
2022/03/28	13	118.00	12.3	117.13	118.00	0.7	4,094	0.02%
2022/03/25	17.5	120.10	17.1	120.44	121.00	0.4	4,238	0.01%
2022/03/24	4	117.25	7	117.14	117.50	-3	4,352	-0.07%
2022/03/23	14.1	115.35	3	115.67	115.00	11.1	4,909	0.23%
2022/03/22	5	115.30	3	115.50	116.00	2	5,591	0.04%
2022/03/21	2	115.00	2	115.00	115.50	0	6,110	0.00%
2022/03/18	4	114.25	2.4	115.00	114.50	1.6	6,175	0.03%
2022/03/17	7.9	114.57	4	114.75	115.50	3.9	6,187	0.06%
2022/03/16	6	112.42	4	113.00	113.50	2	6,250	0.03%
2022/03/15	1	111.50	10.1	111.90	112.50	-9.1	6,351	-0.14%
2022/03/14	2.1	114.02	9.1	114.66	113.50	-7	6,351	-0.11%
2022/03/11	3	111.00	1	112.00	111.00	2	6,344	0.03%
2022/03/10	8.1	110.83	5	110.80	110.50	3.1	6,341	0.05%
2022/03/09	5.2	108.03	7.1	108.99	108.00	-1.9	6,332	-0.03%
2022/03/08	5.3	109.27	3	109.83	107.00	2.3	6,336	0.04%
2022/03/07	3.2	111.28	7	110.64	111.50	-3.8	6,340	-0.06%
2022/03/04	5.2	114.10	6.3	113.90	113.50	-1.1	6,364	-0.02%
2022/03/03	5.3	115.72	5.2	115.90	115.50	0.1	6,375	0.00%
2022/03/02	8.1	114.38	0	0.00	114.50	8.1	6,433	0.13%
2022/03/01	4.2	115.69	5	116.80	117.50	-0.8	6,441	-0.01%
2022/02/25	24.6	114.26	8.9	113.98	114.50	15.7	6,478	0.24%
2022/02/24	23.3	118.99	6.1	121.43	117.50	17.2	6,423	0.27%
2022/02/23	1	124.00	59	123.33	123.00	-58	6,394	-0.91%
2022/02/22	2.1	122.01	14.1	122.01	124.00	-12	6,498	-0.18%
2022/02/21	8	123.63	5	123.00	123.00	3	6,573	0.05%
2022/02/18	3.4	124.47	22	125.48	125.50	-18.6	6,676	-0.28%
2022/02/17	8.2	126.02	4	125.13	125.00	4.2	6,807	0.06%
2022/02/16	30.1	126.83	11	127.14	127.50	19.1	6,910	0.28%
2022/02/15	0	0.00	1	124.00	123.50	-1	6,945	-0.01%
2022/02/14	9	121.78	10	122.35	123.00	-1	7,221	-0.01%
2022/02/11	4.1	125.28	5	125.40	125.00	-0.9	7,325	-0.01%
2022/02/10	101.1	130.19	71	129.79	127.50	30.1	7,491	0.40%	大買/
2022/02/09	11.3	126.64	2	127.75	128.00	9.3	7,569	0.12%
2022/02/08	8	126.38	17	126.35	126.00	-9	7,925	-0.11%
2022/02/07	12	125.79	6	126.25	126.00	6	8,397	0.07%
2022/01/26	18.2	121.49	21.2	121.77	123.00	-3	8,399	-0.04%
2022/01/25	5	120.40	11	120.27	119.00	-6	8,486	-0.07%
2022/01/24	5	120.90	11.1	119.20	121.50	-6.1	8,641	-0.07%
2022/01/21	4.3	120.80	8.2	121.49	119.50	-3.9	8,673	-0.04%
2022/01/20	3	124.17	7	124.00	124.50	-4	8,734	-0.05%
2022/01/19	1	123.00	2	124.00	124.00	-1	8,896	-0.01%
2022/01/18	11.1	124.59	1	123.00	124.00	10.1	8,953	0.11%
2022/01/17	4.1	124.40	13	124.81	125.50	-8.9	8,942	-0.10%
2022/01/14	6.1	120.93	6	120.42	121.00	0.1	8,972	0.00%
2022/01/13	12	120.38	7.1	120.65	122.00	5	8,963	0.06%
2022/01/12	12	121.79	0	0.00	122.50	12	8,943	0.13%
2022/01/11	18.2	120.03	13	120.23	119.00	5.2	8,892	0.06%
2022/01/10	6.1	124.57	14	123.32	123.50	-7.9	8,811	-0.09%
2022/01/07	22.4	124.41	28.4	123.70	125.00	-6	8,776	-0.07%
2022/01/06	11	127.91	24	127.77	128.00	-13	8,643	-0.15%
2022/01/05	95.2	133.71	74.1	131.71	129.00	21.1	8,573	0.25%
2022/01/04	19.1	131.84	28	131.88	134.50	-9	8,252	-0.11%
2022/01/03	42.1	129.69	42	128.58	129.50	0.1	8,098	0.00%
2021/12/30	36	127.85	16	129.38	127.50	20	8,007	0.25%
2021/12/29	25	128.38	51.1	128.46	129.00	-26.1	7,937	-0.33%
2021/12/28	29	126.29	4	125.25	125.00	25	7,806	0.32%
2021/12/27	16	127.97	35.6	127.33	126.50	-19.6	7,771	-0.25%
2021/12/24	7	124.43	9	124.72	124.50	-2	7,636	-0.03%
2021/12/23	21	126.67	19	125.92	124.50	2	7,592	0.03%
2021/12/22	18	125.36	10	125.95	127.00	8	7,472	0.11%
2021/12/21	34	124.35	12.1	124.20	126.00	21.9	7,421	0.30%
2021/12/20	36.7	127.07	21.2	127.18	125.50	15.5	7,263	0.21%
2021/12/17	91.2	130.24	108	130.46	125.50	-16.8	7,073	-0.24%	大賣/
2021/12/16	113.1	126.69	103.5	126.79	127.00	9.6	6,482	0.15%	大買/大賣/
2021/12/15	77.1	120.10	122.7	122.19	125.50	-45.6	5,787	-0.79%	大賣/
2021/12/14	10	115.05	11	115.41	114.50	-1	5,256	-0.02%
2021/12/13	4.1	114.84	17	114.65	116.00	-12.9	5,184	-0.25%
2021/12/10	20.1	114.68	18	115.14	114.50	2.1	5,145	0.04%
2021/12/09	12.1	112.83	32.2	112.81	113.00	-20.2	5,052	-0.40%
2021/12/08	6	108.67	6	108.92	108.50	0	4,919	0.00%
2021/12/07	1	109.50	4.1	109.51	110.00	-3.1	4,895	-0.06%
2021/12/06	2	107.00	1	106.50	107.00	1	4,870	0.02%
2021/12/03	11.1	107.96	2	108.00	107.50	9.1	4,882	0.19%
2021/12/02	1	107.00	13	108.62	108.00	-12	4,875	-0.25%
2021/12/01	4.1	106.50	3.1	108.77	110.50	1	4,848	0.02%
2021/11/30	2	108.75	3	107.00	110.00	-1	4,811	-0.02%
2021/11/29	1	103.50	4	105.13	105.50	-3	4,767	-0.06%
2021/11/26	8.3	104.88	10	105.30	106.00	-1.7	4,741	-0.04%
2021/11/25	13	108.62	0	0.00	107.50	13	4,670	0.28%
2021/11/24	10.3	108.64	4.2	107.70	108.50	6.1	4,651	0.13%
2021/11/23	25.1	111.04	17.1	110.50	110.00	8	4,574	0.17%
2021/11/22	21	115.76	26	114.94	115.00	-5	4,487	-0.11%
2021/11/19	20.1	114.25	57	113.68	116.50	-36.9	4,438	-0.83%
2021/11/18	64	113.99	28	113.88	112.50	36	4,328	0.83%
2021/11/17	21.4	112.46	35	112.56	111.00	-13.6	4,202	-0.32%
2021/11/16	29	114.83	89	115.43	114.00	-60	4,092	-1.47%
2021/11/15	110.5	117.85	27.1	117.22	119.00	83.4	3,956	2.11%	大買/
2021/11/12	20.1	114.90	13.9	115.10	114.50	6.2	3,828	0.16%
2021/11/11	50.5	116.53	33.5	115.85	113.00	17	3,736	0.45%
2021/11/10	33	114.52	19	114.47	115.50	14	3,475	0.40%
2021/11/09	23.1	115.05	30.7	117.09	114.50	-7.7	3,354	-0.23%
2021/11/08	19.1	114.45	38.1	114.97	115.50	-19.1	3,161	-0.60%
2021/11/05	143.9	113.76	71	114.20	113.50	72.9	2,987	2.44%	大買/
2021/11/04	40.1	113.25	124	114.46	115.50	-84	2,624	-3.20%	大賣/
2021/11/03	7.1	105.29	15	105.30	105.00	-8	2,135	-0.37%
2021/11/02	17.2	104.53	21.1	104.14	102.50	-3.9	2,084	-0.19%
2021/11/01	22.2	108.30	52	108.42	108.50	-29.8	1,986	-1.50%
2021/10/29	12.2	104.99	5.2	104.81	105.00	7	1,819	0.38%
2021/10/28	41.2	106.11	35	105.16	105.00	6.2	1,766	0.35%
2021/10/27	36.1	104.54	43	104.56	105.50	-6.9	1,690	-0.41%
2021/10/26	6	101.25	12	101.92	101.50	-6	1,533	-0.39%
2021/10/25	2	98.20	15	98.37	98.80	-13	1,508	-0.86%
2021/10/22	37	98.06	25.3	98.20	99.00	11.7	1,525	0.77%
2021/10/21	2	94.95	3	95.47	95.40	-1	1,522	-0.07%
2021/10/20	1	93.70	5	94.22	94.70	-4	1,656	-0.24%
2021/10/19	1	92.30	0	0.00	92.60	1	1,661	0.06%
2021/10/18	3	91.70	2	92.00	90.90	1	1,700	0.06%
2021/10/14	1	91.70	1	91.10	91.30	0	1,850	0.00%
2021/10/13	0.1	91.30	4	91.00	90.80	-3.9	1,876	-0.21%
2021/10/12	3	93.73	2	93.55	93.00	1	1,983	0.05%
2021/10/08	5	94.80	0	0.00	95.60	5	2,042	0.24%
2021/10/07	6.1	93.95	20.1	94.41	95.80	-14	2,160	-0.65%
2021/10/06	1.1	91.52	0	0.00	90.80	1.1	2,127	0.05%
2021/10/05	3	90.77	3	89.93	92.50	0	2,141	0.00%
2021/10/01	3.2	91.02	10	90.44	89.90	-6.8	2,149	-0.32%
2021/09/30	4	92.50	6	92.95	93.00	-2	2,137	-0.09%
2021/09/29	2.1	92.72	4	93.10	93.00	-1.9	2,158	-0.09%
2021/09/28	16	94.00	9	93.81	94.20	7	2,167	0.32%
2021/09/27	3	92.40	3	92.07	92.50	0	2,140	0.00%
2021/09/24	0.1	90.50	0	0.00	90.50	0.1	2,151	0.00%
2021/09/23	1	90.10	0	0.00	90.10	1	2,240	0.04%
2021/09/22	1	90.60	2	90.30	90.20	-1	2,347	-0.04%
2021/09/16	2	90.00	0	0.00	89.20	2	2,404	0.08%
2021/09/15	0	0.00	1.1	89.80	89.70	-1.1	2,410	-0.05%
2021/09/14	0.1	89.80	0	0.00	90.10	0.1	2,416	0.00%
2021/09/10	0	0.00	2	91.30	91.20	-2	2,444	-0.08%
2021/09/09	1	90.40	3.1	90.37	90.40	-2.1	2,460	-0.08%
2021/09/08	3	88.93	0	0.00	88.20	3	2,462	0.12%
2021/09/07	2	90.00	0	0.00	90.00	2	2,443	0.08%
2021/09/06	1	91.00	5	90.30	90.00	-4	2,449	-0.16%
2021/09/03	2	91.00	1	91.30	91.00	1	2,469	0.04%
2021/09/02	1	90.80	10	90.07	89.90	-9	2,496	-0.36%
2021/09/01	1	91.90	0	0.00	92.30	1	2,493	0.04%
2021/08/31	1	92.00	0	0.00	92.50	1	2,499	0.04%
2021/08/30	6	93.28	5	92.74	93.30	1	2,508	0.04%
2021/08/26	2	90.35	0	0.00	90.00	2	2,547	0.08%
2021/08/24	1	90.70	0	0.00	90.10	1	2,602	0.04%
2021/08/23	3.1	90.41	11	90.45	90.60	-7.9	2,631	-0.30%
2021/08/20	0	0.00	1	89.10	89.10	-1	2,646	-0.04%
2021/08/19	5	90.50	6	89.67	89.20	-1	2,666	-0.04%
2021/08/18	0	0.00	1	88.00	89.70	-1	2,665	-0.04%
2021/08/17	2.2	89.25	1	89.30	89.20	1.2	2,673	0.04%
2021/08/16	1	88.00	5	87.40	89.20	-4	2,674	-0.15%
2021/08/13	3	90.10	4	89.83	89.30	-1	2,667	-0.04%
2021/08/12	2	90.50	0	0.00	90.30	2	2,664	0.08%
2021/08/11	5	90.12	4	89.98	88.80	1	2,667	0.04%
2021/08/10	14	90.76	7.2	90.77	91.00	6.8	2,637	0.26%
2021/08/09	0	0.00	7	92.34	92.10	-7	2,655	-0.26%
2021/08/06	4	93.63	10	93.80	93.50	-6	2,687	-0.22%
2021/08/05	30	95.06	5	94.80	94.80	25	2,701	0.93%
2021/08/04	2	95.85	6	95.80	95.70	-4	2,769	-0.14%
2021/08/03	12	97.19	0	0.00	96.40	12	2,821	0.43%
2021/07/30	12	96.62	12	97.54	97.30	0	2,907	0.00%
2021/07/29	26	96.73	13	97.53	97.50	13	2,918	0.45%
2021/07/28	26	97.70	16	97.03	98.00	10	2,871	0.35%
2021/07/27	36.2	99.28	16	99.58	99.50	20.2	2,883	0.70%
2021/07/26	56	100.82	111	104.59	102.00	-55	2,844	-1.93%	大賣/
2021/07/23	143	109.41	11	109.00	109.00	132	2,707	4.88%	大買/鉅額交易
2021/07/22	3	109.00	2.5	109.90	108.00	0.5	2,704	0.02%
2021/07/21	20	110.20	15	108.70	109.00	5	2,674	0.19%
2021/07/20	4	105.00	1	106.50	104.50	3	2,586	0.12%
2021/07/19	2	107.75	3	108.50	107.50	-1	2,554	-0.04%
2021/07/16	13.1	109.89	35	110.74	109.50	-21.9	2,561	-0.85%
2021/07/15	6.1	107.17	7	106.86	108.50	-0.9	2,465	-0.04%
2021/07/14	12.1	107.55	35	107.10	108.50	-23	2,419	-0.95%
2021/07/13	3	104.17	3	103.83	102.50	0	2,322	0.00%
2021/07/12	2	101.00	1	102.00	103.00	1	2,360	0.04%
2021/07/09	2	100.75	0	0.00	100.50	2	2,430	0.08%
2021/07/08	11	102.45	0	0.00	102.50	11	2,617	0.42%
2021/07/07	7	103.00	5	103.00	103.00	2	2,699	0.07%
2021/07/06	8	105.13	5	102.00	103.50	3	2,773	0.11%
2021/07/05	2	102.75	1	103.00	104.00	1	2,816	0.04%
2021/07/02	7	101.71	4	101.88	102.00	3	2,915	0.10%
2021/07/01	0	103.50	0	0.00	103.50	0	2,939	0.00%
2021/06/30	14	106.75	7	105.07	106.50	7	3,000	0.23%
2021/06/29	44	104.24	55	104.91	106.50	-11	3,010	-0.37%
2021/06/28	3	100.83	3	101.33	102.00	0	3,086	0.00%
2021/06/25	0	0.00	6	100.08	99.20	-6	3,093	-0.19%
2021/06/24	1	98.40	1	98.00	97.80	0	3,103	0.00%
2021/06/23	0	0.00	2	98.35	98.80	-2	3,136	-0.06%
2021/06/22	1	97.30	0	0.00	96.40	1	3,210	0.03%
2021/06/21	4	98.00	11	97.23	96.80	-7	3,283	-0.21%
2021/06/18	1	99.80	2	100.05	99.90	-1	3,355	-0.03%
2021/06/17	3	99.00	1	99.00	99.00	2	3,472	0.06%
2021/06/16	4	99.48	1	99.20	99.40	3	3,691	0.08%
2021/06/15	0	0.00	12	99.27	99.10	-12	4,075	-0.29%
2021/06/11	2	99.70	2	100.75	99.50	0	4,156	0.00%
2021/06/10	3	100.27	5	100.50	100.50	-2	4,181	-0.05%
2021/06/07	1	96.50	1	97.10	96.50	0	4,272	0.00%
2021/06/04	4	98.68	1	98.80	98.30	3	4,307	0.07%
2021/06/03	18	99.99	10	99.80	100.00	8	4,303	0.19%
2021/06/02	16.1	98.00	37	98.43	97.50	-21	4,270	-0.49%
2021/06/01	2.1	96.62	7	96.74	96.40	-4.9	4,229	-0.12%
2021/05/31	1	96.00	4	96.30	96.90	-3	4,227	-0.07%
2021/05/28	5	94.50	1	94.50	94.80	4	4,208	0.10%
2021/05/26	0	0.00	1	92.50	92.50	-1	4,198	-0.02%
2021/05/25	2	93.85	0	0.00	93.10	2	4,209	0.05%
2021/05/24	0	0.00	4	91.48	93.20	-4	4,225	-0.09%
2021/05/21	1	92.40	4	92.55	92.90	-3	4,222	-0.07%
2021/05/20	3	90.87	3	90.70	90.90	0	4,251	0.00%
2021/05/19	0.1	92.00	8	91.18	92.00	-8	4,279	-0.19%
2021/05/18	14	89.32	2	88.65	90.40	12	4,291	0.28%
2021/05/17	2	87.25	0	0.00	85.00	2	4,313	0.05%
2021/05/14	3	89.90	0	0.00	89.60	3	4,277	0.07%
2021/05/13	0	0.00	1	91.60	91.50	-1	4,218	-0.02%
2021/05/12	3	91.27	0	0.00	90.60	3	4,174	0.07%
2021/05/11	1.1	96.09	7	95.69	94.30	-5.9	4,094	-0.14%
2021/05/10	5	99.22	3	100.33	98.00	2	4,043	0.05%
2021/05/07	1	102.50	16	102.38	102.00	-15	3,999	-0.38%
2021/05/06	7.5	103.13	1	105.00	101.50	6.5	4,002	0.16%
2021/05/05	4	104.13	1	106.00	104.00	3	3,980	0.08%
2021/05/04	4.1	103.91	3	108.15	105.50	1.1	3,979	0.03%
2021/05/03	6	109.25	7	110.64	108.00	-1	3,933	-0.03%
2021/04/29	3	113.67	4	113.88	113.00	-1	3,910	-0.03%
2021/04/28	4	113.38	2	112.75	114.00	2	3,905	0.05%
2021/04/27	0	0.00	2	113.75	112.50	-2	3,924	-0.05%
2021/04/26	0	0.00	1	113.50	113.50	-1	3,922	-0.03%
2021/04/23	0	0.00	3.1	112.96	113.00	-3.1	3,919	-0.08%
2021/04/22	8	112.50	2	114.00	112.00	6	3,932	0.15%
2021/04/21	4	114.00	0	0.00	114.00	4	3,911	0.10%
2021/04/20	0	0.00	4	113.75	115.50	-4	3,901	-0.10%
2021/04/19	6	113.50	4	113.13	113.50	2	3,934	0.05%
2021/04/16	4	114.75	0	0.00	115.00	4	3,901	0.10%
2021/04/15	27	115.06	7	115.21	114.50	20	3,944	0.51%
2021/04/14	11.2	121.88	47	124.00	122.00	-35.8	3,888	-0.92%
2021/04/13	37	125.18	16	125.31	125.50	21	3,722	0.56%
2021/04/12	5.7	125.32	2	124.25	124.00	3.7	3,704	0.10%
2021/04/09	3.3	124.44	7	124.14	125.50	-3.7	3,656	-0.10%
2021/04/08	20	120.33	38	122.82	124.00	-18	3,585	-0.50%
2021/04/07	6	117.83	7	117.36	118.00	-1	3,469	-0.03%
2021/04/06	9	117.50	5	117.20	117.50	4	3,437	0.12%
2021/04/01	17	116.82	16	116.88	118.00	1	3,367	0.03%
2021/03/31	25	114.78	39	115.68	116.00	-14	3,273	-0.43%
2021/03/30	2	110.00	1	110.50	110.50	1	3,096	0.03%
2021/03/29	1	109.50	1	110.00	109.50	0	3,071	0.00%
2021/03/26	1	109.50	2	109.25	110.00	-1	3,074	-0.03%
2021/03/25	15.1	109.63	14	109.68	109.00	1.1	3,047	0.04%
2021/03/24	21.2	109.54	15	110.37	111.00	6.2	2,985	0.21%
2021/03/23	2	109.75	6	108.83	110.00	-4	2,924	-0.14%
2021/03/22	17	109.65	19	110.71	112.00	-2	2,863	-0.07%
2021/03/19	21.2	107.60	16	107.47	108.50	5.2	2,788	0.19%
2021/03/18	29	106.91	42	107.67	110.00	-13	2,581	-0.50%
2021/03/17	73	100.57	70	100.00	100.00	3	2,228	0.13%
2021/03/16	6	99.53	3	99.57	98.40	3	2,188	0.14%
2021/03/15	2	99.25	1	98.60	99.20	1	2,172	0.05%
2021/03/12	0	0.00	5	97.82	98.80	-5	2,189	-0.23%
2021/03/11	2	96.50	0	0.00	96.30	2	2,158	0.09%
2021/03/10	0	0.00	6	96.40	96.50	-6	2,131	-0.28%
2021/03/09	0	0.00	2	93.85	93.50	-2	2,107	-0.09%
2021/03/08	1	93.70	0	0.00	92.90	1	2,121	0.05%
2021/03/05	1	93.60	1	92.90	94.00	0	2,137	0.00%
2021/03/03	5	93.92	0	0.00	94.20	5	2,173	0.23%
2021/03/02	0	0.00	3	94.90	94.40	-3	2,198	-0.14%
2021/02/26	3	94.00	0	0.00	94.40	3	2,262	0.13%
2021/02/25	3	95.40	2	96.80	95.40	1	2,305	0.04%
2021/02/24	10	95.56	2	94.90	94.80	8	2,313	0.35%
2021/02/22	2	96.40	0	0.00	96.80	2	2,317	0.09%
2021/02/19	8	96.43	0	0.00	96.40	8	2,295	0.35%
2021/02/18	1	96.30	3	96.20	96.30	-2	2,295	-0.09%
2021/02/17	2	94.60	1	95.60	94.50	1	2,357	0.04%
2021/02/05	0	0.00	7	95.34	95.30	-7	2,399	-0.29%
2021/02/02	0	0.00	1	94.70	94.80	-1	2,751	-0.04%
2021/02/01	0	0.00	2	93.80	94.40	-2	2,765	-0.07%
2021/01/28	4	95.58	3	94.90	94.30	1	2,802	0.04%
2021/01/27	3	93.93	5	93.68	93.60	-2	2,772	-0.07%
2021/01/26	1	93.20	0	0.00	92.50	1	2,789	0.04%
2021/01/25	0	0.00	15	92.83	93.20	-15	2,920	-0.51%
2021/01/22	1	92.30	2	91.95	92.60	-1	2,986	-0.03%
2021/01/21	1	90.00	4	91.38	89.90	-3	3,023	-0.10%
2021/01/20	17	91.75	4	91.18	90.40	13	3,097	0.42%
2021/01/19	4	93.58	0	0.00	93.20	4	3,216	0.12%
2021/01/18	0	0.00	2	93.70	93.70	-2	3,292	-0.06%
2021/01/15	1	93.00	0	0.00	93.10	1	3,349	0.03%
2021/01/14	6	94.10	0.3	94.70	94.70	5.7	3,525	0.16%
2021/01/13	2	94.90	6	94.95	95.00	-4	3,744	-0.11%
2021/01/12	1	96.00	0	0.00	94.00	1	3,968	0.03%
2021/01/11	1	96.50	0	0.00	96.50	1	4,145	0.02%
2021/01/08	11	98.14	14	98.14	98.10	-3	4,186	-0.07%
2021/01/07	2	96.15	3	95.57	97.20	-1	4,162	-0.02%
2021/01/06	1	97.00	0	0.00	95.90	1	4,234	0.02%
2021/01/05	0	0.00	51	97.13	98.00	-51	4,298	-1.19%
2021/01/04	4	95.78	7	95.86	95.90	-3	4,236	-0.07%
2020/12/31	4	93.60	1	93.50	93.80	3	4,224	0.07%
2020/12/30	3	92.93	7	93.37	93.10	-4	4,258	-0.09%
2020/12/29	12	92.62	0	0.00	92.70	12	4,282	0.28%
2020/12/28	16	92.70	0	0.00	93.20	16	4,301	0.37%
2020/12/25	1	94.30	0	0.00	94.20	1	4,285	0.02%
2020/12/24	1	94.30	0	0.00	94.20	1	4,287	0.02%
2020/12/23	0	0.00	2	93.35	93.30	-2	4,287	-0.05%
2020/12/22	17	93.48	11	92.75	92.70	6	4,315	0.14%
2020/12/18	1	95.00	0	0.00	95.90	1	4,316	0.02%
2020/12/16	6	95.15	0	0.00	95.00	6	4,333	0.14%
2020/12/15	11	95.42	10	99.20	95.10	1	4,332	0.02%
2020/12/14	3	96.90	3	97.00	97.00	0	4,333	0.00%
2020/12/11	2	95.10	0	0.00	95.60	2	4,335	0.05%
2020/12/10	11	97.65	0	0.00	96.20	11	4,322	0.25%
2020/12/09	10	98.50	4	99.10	98.70	6	4,304	0.14%
2020/12/08	10	98.43	0	0.00	98.40	10	4,311	0.23%
2020/12/07	0	0.00	25	98.08	98.50	-25	4,347	-0.58%
2020/12/04	3	97.00	0	97.20	97.50	3	4,352	0.07%
2020/12/03	25	97.42	27	97.94	97.40	-2	4,372	-0.05%
2020/12/02	5	96.70	0	0.00	97.40	5	4,445	0.11%
2020/12/01	12	96.33	10	96.24	96.50	2	4,505	0.04%
2020/11/30	10	97.20	4	96.88	96.80	6	4,590	0.13%
2020/11/27	0	0.00	17	98.35	98.20	-17	4,679	-0.36%
2020/11/26	3	97.00	3	96.40	96.90	0	4,789	0.00%
2020/11/25	18	96.43	0	0.00	96.00	18	4,993	0.36%
2020/11/24	43	98.10	3	98.37	97.60	40	5,005	0.80%
2020/11/20	0	0.00	4	99.93	99.80	-4	5,105	-0.08%
2020/11/18	3	100.00	4	100.75	100.50	-1	5,639	-0.02%
2020/11/17	3	100.07	0	0.00	100.50	3	5,699	0.05%
2020/11/16	10	99.00	12	100.17	101.50	-2	5,715	-0.03%
2020/11/13	4	100.63	2	100.25	99.90	2	5,643	0.04%
2020/11/12	16	101.61	37	100.38	99.60	-21	5,587	-0.38%
2020/11/11	11	96.38	10.1	97.89	96.20	0.9	5,383	0.02%
2020/11/10	32	96.92	148	98.78	96.20	-116	5,374	-2.16%	大賣/鉅額交易
2020/11/09	7	101.50	8	100.13	101.00	-1	5,330	-0.02%
2020/11/06	0	0.00	13	99.67	100.50	-13	5,339	-0.24%
2020/11/05	16	98.69	2	98.70	98.70	14	5,422	0.26%
2020/11/04	0	0.00	3	100.83	100.50	-3	5,581	-0.05%
2020/11/03	2	99.85	11	99.98	99.80	-9	5,745	-0.16%
2020/11/02	121	103.39	11	101.86	100.50	110	5,766	1.91%	大買/鉅額交易
2020/10/30	4	100.45	6.1	100.75	99.80	-2.1	5,673	-0.04%
2020/10/29	2	98.65	6	98.50	99.00	-4	5,601	-0.07%
2020/10/28	11	101.86	11	100.82	101.00	0	5,555	0.00%
2020/10/27	17	100.82	16.1	101.95	103.50	0.9	5,503	0.02%
2020/10/26	11	100.55	12.1	100.16	99.40	-1.1	5,365	-0.02%
2020/10/23	9	99.26	17	98.88	99.00	-8	5,288	-0.15%
2020/10/22	14	99.67	34	99.09	100.00	-20	5,250	-0.38%
2020/10/21	20.1	98.35	5	98.76	97.30	15.1	5,067	0.30%
2020/10/20	26	98.65	31	99.03	100.50	-5	4,858	-0.10%
2020/10/19	13	96.25	20	98.13	95.30	-7	4,640	-0.15%
2020/10/16	9	94.61	3	94.60	94.10	6	4,418	0.14%
2020/10/15	4	94.03	5	94.46	94.50	-1	4,368	-0.02%
2020/10/14	0	0.00	8	93.83	93.70	-8	4,316	-0.19%
2020/10/13	9	91.76	23	91.97	91.70	-14	4,291	-0.33%
2020/10/12	6	89.78	2	90.10	90.00	4	4,240	0.09%
2020/10/08	0	0.00	5	89.78	89.80	-5	4,258	-0.12%
2020/10/07	4	89.20	6	89.85	89.50	-2	4,248	-0.05%
2020/10/06	6	89.23	12	89.01	89.00	-6	4,224	-0.14%
2020/10/05	8	87.09	5	86.96	88.20	3	4,231	0.07%
2020/09/30	0	0.00	3	85.10	85.10	-3	4,238	-0.07%
2020/09/29	2	84.50	9	83.92	83.90	-7	4,263	-0.16%
2020/09/28	1	83.70	0	0.00	84.60	1	4,305	0.02%
2020/09/25	0	0.00	3	85.10	83.60	-3	4,342	-0.07%
2020/09/24	3	85.83	11	85.40	84.20	-8	4,335	-0.18%
2020/09/23	7	87.34	1	88.10	87.00	6	4,338	0.14%
2020/09/22	7	87.00	4	87.60	88.00	3	4,335	0.07%
2020/09/21	9	88.57	0	0.00	87.50	9	4,321	0.21%
2020/09/18	10	88.41	0	0.00	88.80	10	4,303	0.23%
2020/09/17	6	88.67	6	88.90	88.10	0	4,288	0.00%
2020/09/16	1.3	86.42	0	0.00	86.20	1.3	4,241	0.03%
2020/09/15	4	87.43	3	87.40	86.70	1	4,229	0.02%
2020/09/11	1	85.10	3	86.43	85.10	-2	4,221	-0.05%
2020/09/10	7	87.26	1	88.80	85.70	6	4,207	0.14%
2020/09/09	2	87.85	2	87.60	87.30	0	4,141	0.00%
2020/09/08	5	88.24	0	0.00	88.40	5	4,112	0.12%
2020/09/07	18	90.15	2	90.20	89.00	16	4,092	0.39%
2020/09/04	13	91.02	2	91.85	91.10	11	4,032	0.27%
2020/09/03	12	94.24	8	94.31	92.10	4	3,963	0.10%
2020/09/02	11	93.37	3	92.80	93.10	8	3,892	0.21%
2020/09/01	2	91.30	14.1	92.47	92.10	-12.1	3,818	-0.32%
2020/08/31	8	92.04	20	92.34	92.00	-12	3,702	-0.32%
2020/08/28	2	89.75	14	89.58	89.70	-12	3,472	-0.35%
2020/08/27	5	88.70	14	89.54	88.40	-9	3,404	-0.26%
2020/08/26	13	88.08	3	88.47	88.00	10	3,318	0.30%
2020/08/25	37	88.43	31	89.80	87.80	6	3,238	0.19%
2020/08/24	15	86.25	45.1	87.49	88.90	-30.1	2,897	-1.04%
2020/08/21	14	83.35	16	84.13	84.50	-2	2,742	-0.07%
2020/08/20	5	78.98	2	80.10	79.90	3	2,667	0.11%
2020/08/19	9	84.50	9	83.80	83.20	0	2,625	0.00%
2020/08/18	4	84.13	0	0.00	83.60	4	2,624	0.15%
2020/08/17	7	86.19	4.3	85.69	85.30	2.7	2,618	0.10%
2020/08/14	3	85.10	5	85.00	86.00	-2	2,600	-0.08%
2020/08/13	4	86.03	3	85.50	85.20	1	2,580	0.04%
2020/08/12	2	83.75	6	84.33	84.80	-4	2,547	-0.16%
2020/08/11	11	85.62	25	85.30	84.40	-14	2,527	-0.55%
2020/08/10	30	85.55	23	85.83	85.40	7	2,469	0.28%
2020/08/07	5	80.24	20.1	82.10	82.60	-15.1	2,349	-0.64%
2020/08/06	27	80.53	6	79.95	78.80	21	2,197	0.96%
2020/08/05	3	79.50	10	79.30	80.10	-7	2,241	-0.31%
2020/08/04	1	76.00	2	77.00	77.00	-1	2,407	-0.04%
2020/08/03	4	75.58	1	76.50	75.60	3	2,461	0.12%
2020/07/31	10	76.90	0	0.00	77.00	10	2,477	0.40%
2020/07/30	0	0.00	5	73.98	75.90	-5	2,441	-0.20%
2020/07/29	1	72.70	3	73.10	72.50	-2	2,435	-0.08%
2020/07/28	4	73.68	0	0.00	72.20	4	2,442	0.16%
2020/07/27	2	74.50	15	74.47	74.50	-13	2,445	-0.53%
2020/07/24	2	76.20	0	0.00	76.30	2	2,507	0.08%
2020/07/23	1	78.80	2	79.50	78.90	-1	2,506	-0.04%
2020/07/22	0	0.00	7	78.14	78.60	-7	2,529	-0.28%
2020/07/21	1	77.20	1	77.30	77.30	0	2,552	0.00%
2020/07/20	3	75.80	0	0.00	76.20	3	2,687	0.11%
2020/07/17	8	78.61	2	79.80	77.30	6	2,698	0.22%
2020/07/16	1	84.20	0	0.00	84.00	1	2,648	0.04%
2020/07/15	1	85.30	1	84.00	83.80	0	2,610	0.00%
2020/07/14	2	84.80	0	0.00	84.00	2	2,640	0.08%
2020/07/13	0	0.00	4	84.05	84.60	-4	2,652	-0.15%
2020/07/10	1	84.00	11	84.07	83.20	-10	2,668	-0.37%
2020/07/09	15	85.71	1	87.10	85.50	14	2,655	0.53%
2020/07/08	1	87.20	15	87.30	87.10	-14	2,623	-0.53%
2020/07/07	7	86.10	9	86.72	86.70	-2	2,615	-0.08%
2020/07/06	17	86.89	5	86.48	86.80	12	2,617	0.46%
2020/07/03	3	85.20	5	85.40	85.40	-2	2,614	-0.08%
2020/07/02	3	84.70	9	84.92	85.40	-6	2,635	-0.23%
2020/07/01	3	83.57	10	83.80	83.50	-7	2,657	-0.26%
2020/06/24	2	81.65	0	0.00	82.00	2	2,763	0.07%
2020/06/23	0	0.00	1	82.60	82.10	-1	2,804	-0.04%
2020/06/22	0	0.00	2	82.90	82.70	-2	2,827	-0.07%
2020/06/18	13	83.14	0	0.00	82.90	13	2,910	0.45%
2020/06/17	2	83.55	1	84.10	82.70	1	2,921	0.03%
2020/06/16	0	0.00	2	81.55	82.90	-2	2,945	-0.07%
2020/06/15	1	79.90	0	0.00	79.80	1	2,998	0.03%
2020/06/12	3	79.50	2	80.15	81.00	1	3,070	0.03%
2020/06/11	0	0.00	2	80.90	80.90	-2	3,110	-0.06%
2020/06/10	1	82.80	2.6	82.90	83.00	-1.6	3,115	-0.05%
2020/06/09	6	82.43	6	81.95	82.20	0	3,172	0.00%
2020/06/08	7	84.54	1	83.90	83.80	6	3,202	0.19%
2020/06/05	11	86.41	3	86.30	86.30	8	3,161	0.25%
2020/06/04	0	0.00	4	86.00	86.00	-4	3,170	-0.13%
2020/06/03	1	86.00	5	85.80	85.90	-4	3,186	-0.13%
2020/06/02	6	85.65	10	85.44	85.10	-4	3,182	-0.13%
2020/06/01	2	84.95	0	0.00	85.50	2	3,197	0.06%
2020/05/29	2	84.35	0	0.00	84.20	2	3,191	0.06%
2020/05/28	11	86.15	8	86.83	85.00	3	3,194	0.09%
2020/05/27	1	85.00	2	84.95	84.50	-1	3,146	-0.03%
2020/05/26	13	84.61	12	84.23	84.10	1	3,160	0.03%
2020/05/25	1	83.10	13	82.84	84.30	-12	3,153	-0.38%
2020/05/22	22	83.84	27	84.04	82.70	-5	3,143	-0.16%
2020/05/21	18	86.12	7	85.86	85.30	11	3,129	0.35%
2020/05/20	10	84.78	11	85.18	84.50	-1	3,122	-0.03%
2020/05/19	10	84.50	11	84.98	84.80	-1	3,122	-0.03%
2020/05/18	6	84.55	9	85.42	84.00	-3	3,112	-0.10%
2020/05/15	13.1	85.05	20	84.99	84.70	-6.9	3,107	-0.22%
2020/05/14	18	87.72	18	86.87	85.20	0	3,074	0.00%
2020/05/13	6	86.83	8	86.58	87.50	-2	3,012	-0.07%
2020/05/12	30	87.81	3	87.53	87.70	27	3,067	0.88%
2020/05/11	32	88.39	11.1	87.80	89.60	20.9	3,024	0.69%
2020/05/08	7	82.36	20	82.72	82.70	-13	2,815	-0.46%
2020/05/07	5	80.80	5	81.08	81.00	0	2,764	0.00%
2020/05/06	1	79.70	0	0.00	79.60	1	2,750	0.04%
2020/05/04	3	79.63	9	79.56	79.30	-6	2,772	-0.22%
2020/04/30	13	80.86	13	81.32	80.90	0	2,786	0.00%
2020/04/29	15	81.37	5	82.12	81.20	10	2,804	0.36%
2020/04/28	6.1	79.10	3	79.73	79.30	3.1	2,757	0.11%
2020/04/27	6	79.22	27	78.56	79.00	-21	2,792	-0.75%
2020/04/24	23	79.32	4	79.23	79.00	19	2,760	0.69%
2020/04/23	11	79.55	24	79.35	79.30	-13	2,735	-0.48%
2020/04/22	0	0.00	2	72.50	75.90	-2	2,593	-0.08%
2020/04/21	0	0.00	1	73.80	72.30	-1	2,564	-0.04%
2020/04/20	2	74.15	0	0.00	74.80	2	2,562	0.08%
2020/04/17	2	75.60	21	75.21	74.20	-19	2,570	-0.74%
2020/04/16	0	0.00	1	73.80	74.10	-1	2,588	-0.04%
2020/04/15	11	73.33	11	74.00	73.10	0	2,579	0.00%
2020/04/14	10	72.90	4	73.23	73.10	6	2,589	0.23%
2020/04/13	4	72.20	2	72.20	71.80	2	2,604	0.08%
2020/04/09	22	73.01	0	0.00	71.50	22	2,625	0.84%
2020/04/08	13	73.14	11	73.22	73.60	2	2,592	0.08%
2020/04/07	2	73.25	11	73.10	73.50	-9	2,571	-0.35%
2020/04/06	10.1	70.12	1	69.60	71.40	9.1	2,563	0.36%
2020/04/01	6	69.70	6	69.60	70.10	0	2,521	0.00%
2020/03/31	9	68.38	3	68.60	68.30	6	2,503	0.24%
2020/03/30	1	64.50	3	65.57	67.00	-2	2,464	-0.08%
2020/03/27	2	67.85	3	66.57	65.90	-1	2,439	-0.04%
2020/03/26	3	66.03	2	65.80	67.10	1	2,416	0.04%
2020/03/25	10	66.43	10	66.84	66.20	0	2,395	0.00%
2020/03/24	5	63.90	6	64.35	64.00	-1	2,351	-0.04%
2020/03/23	3	61.73	0	0.00	61.80	3	2,317	0.13%
2020/03/20	2	60.55	1	61.90	61.90	1	2,331	0.04%
2020/03/19	8	58.03	6	56.52	56.30	2	2,299	0.09%
2020/03/18	5	61.58	2	61.65	60.70	3	2,251	0.13%
2020/03/17	1	59.10	9	58.99	58.20	-8	2,206	-0.36%
2020/03/16	5	63.28	2	63.55	62.00	3	2,171	0.14%
2020/03/13	4	63.15	2	64.10	64.40	2	2,167	0.09%
2020/03/12	6	71.10	0	0.00	69.90	6	2,131	0.28%
2020/03/11	3	77.63	4	77.30	76.00	-1	2,078	-0.05%
2020/03/10	6	75.48	3	75.97	77.70	3	2,086	0.14%
2020/03/09	4	79.00	3	78.43	78.00	1	2,099	0.05%
2020/03/06	10	82.10	1	81.60	81.30	9	2,101	0.43%
2020/03/05	1	80.80	1	81.90	82.10	0	2,224	0.00%
2020/03/03	0	0.00	5	81.04	80.30	-5	2,260	-0.22%
2020/03/02	0	0.00	5	79.26	78.60	-5	2,352	-0.21%
2020/02/27	2	79.10	0	0.00	78.70	2	2,367	0.08%
2020/02/26	4	81.00	4	81.50	81.40	0	2,384	0.00%
2020/02/25	5	80.96	8	79.79	81.00	-3	2,439	-0.12%
2020/02/24	3	80.47	2	80.55	80.50	1	2,442	0.04%
2020/02/21	7	82.37	0	0.00	82.00	7	2,489	0.28%
2020/02/20	4	83.23	0	0.00	83.70	4	2,481	0.16%
2020/02/19	2	83.35	2	83.50	83.60	0	2,493	0.00%
2020/02/17	1	84.20	2	83.50	83.20	-1	2,489	-0.04%
2020/02/14	1	84.30	2	84.35	84.60	-1	2,489	-0.04%
2020/02/13	10	84.43	7	84.86	84.90	3	2,476	0.12%
2020/02/12	9	81.40	3	81.43	81.80	6	2,408	0.25%
2020/02/11	4	78.00	0	0.00	78.00	4	2,421	0.17%
2020/02/10	1	75.60	0	0.00	77.10	1	2,442	0.04%
2020/02/06	5	79.66	1	79.60	79.50	4	2,484	0.16%
2020/02/05	1	77.30	0	0.00	77.50	1	2,473	0.04%
2020/02/04	2	77.60	1	77.80	78.50	1	2,469	0.04%
2020/02/03	3	73.57	1	77.10	76.40	2	2,469	0.08%
2020/01/31	3	80.17	6	80.10	79.30	-3	2,445	-0.12%
2020/01/30	7	80.73	1	80.10	80.30	6	2,461	0.24%
2020/01/20	5	88.90	1	89.00	88.80	4	2,455	0.16%
2020/01/17	0	0.00	1	89.00	88.80	-1	2,475	-0.04%
2020/01/15	7	88.33	1	88.80	88.30	6	2,523	0.24%
2020/01/14	2	88.55	4	88.50	88.80	-2	2,566	-0.08%
2020/01/13	5	87.02	4	86.90	87.70	1	2,660	0.04%
2020/01/10	6	86.80	6	87.63	86.70	0	2,747	0.00%
2020/01/09	1	88.80	0	0.00	89.10	1	2,716	0.04%
2020/01/08	4	88.40	2	88.80	88.30	2	2,730	0.07%
2020/01/07	3	89.87	2	89.70	89.80	1	2,720	0.04%
2020/01/06	1	91.10	0	0.00	91.10	1	2,717	0.04%
2020/01/03	8	93.46	5	92.24	92.00	3	2,768	0.11%
2020/01/02	1	94.20	0	0.00	94.00	1	2,812	0.04%
2019/12/30	7	93.10	6	93.77	94.40	1	2,850	0.04%
2019/12/26	1	93.40	1	93.50	93.30	0	2,833	0.00%
2019/12/25	0	0.00	1	92.40	92.70	-1	2,812	-0.04%
2019/12/24	0	0.00	3	90.87	90.90	-3	2,856	-0.11%
2019/12/23	2	91.30	23	90.61	90.60	-21	2,891	-0.73%
2019/12/20	1	92.40	7	92.21	92.20	-6	2,894	-0.21%
2019/12/19	0	0.00	5	92.78	92.40	-5	2,903	-0.17%
2019/12/18	0.1	93.60	2	94.10	93.60	-1.9	2,908	-0.07%
2019/12/17	14	93.78	3	94.00	94.00	11	2,919	0.38%
2019/12/16	1	93.20	5	93.16	93.50	-4	2,917	-0.14%
2019/12/13	2.1	92.81	1	93.10	93.10	1.1	2,928	0.04%
2019/12/12	12	92.78	2	93.20	92.70	10	2,944	0.34%
2019/12/11	1	91.90	1	92.90	91.90	0	2,951	0.00%
2019/12/09	0	0.00	4	91.90	91.80	-4	3,003	-0.13%
2019/12/06	2	92.85	0	0.00	92.80	2	3,129	0.06%
2019/12/05	4	93.23	1	93.30	93.30	3	3,151	0.10%
2019/12/04	4	93.15	3	93.57	92.60	1	3,171	0.03%
2019/12/03	10	94.98	3.1	94.96	94.70	6.9	3,167	0.22%
2019/12/02	7	96.99	3.1	97.50	95.60	4	3,169	0.12%
2019/11/29	5	95.70	6	95.23	95.60	-1	3,141	-0.03%
2019/11/28	7	95.79	11	95.91	95.60	-4	3,151	-0.13%
2019/11/27	21	96.14	9	95.91	96.00	12	3,199	0.38%
2019/11/26	3	93.87	3	93.90	94.20	0	3,202	0.00%
2019/11/22	5	92.10	13	92.75	93.40	-8	3,559	-0.22%
2019/11/21	0.1	91.00	1	90.90	91.10	-0.9	3,608	-0.02%
2019/11/20	12	89.86	6.1	89.96	91.50	5.9	3,873	0.15%
2019/11/18	1	91.60	1	91.00	90.50	0	3,921	0.00%
2019/11/15	1	90.40	0	0.00	90.30	1	3,959	0.03%
2019/11/14	1	90.80	0	0.00	90.20	1	3,991	0.03%
2019/11/13	1	91.00	2	90.80	90.60	-1	3,998	-0.03%
2019/11/12	4	90.58	0.4	90.90	90.20	3.6	4,019	0.09%
2019/11/11	1	90.00	1	90.60	89.90	0	4,123	0.00%
2019/11/08	7	91.27	25	92.80	92.20	-18	4,140	-0.43%
2019/11/07	3	89.07	0	0.00	88.30	3	4,125	0.07%
2019/11/06	15	90.48	1	90.50	90.00	14	4,193	0.33%
2019/11/05	12	92.30	1	92.50	92.20	11	4,275	0.26%
2019/11/04	5	93.50	1	94.70	93.30	4	4,313	0.09%
2019/11/01	1	93.60	1	94.30	93.60	0	4,343	0.00%
2019/10/31	1	95.10	4	95.15	94.20	-3	4,407	-0.07%
2019/10/30	2	95.30	1	95.20	95.20	1	4,470	0.02%
2019/10/29	6	95.47	6	95.87	95.00	0	4,506	0.00%
2019/10/28	0	0.00	38	96.26	95.80	-38	4,525	-0.84%
2019/10/25	2	94.90	1	94.00	94.00	1	4,551	0.02%
2019/10/24	2	95.80	58	95.93	95.30	-56	4,651	-1.20%
2019/10/23	2	95.20	6	94.53	95.10	-4	4,872	-0.08%
2019/10/22	1	95.10	14	95.78	95.10	-13	4,957	-0.26%
2019/10/21	131	95.68	58	95.57	95.40	73	5,211	1.40%	大買/
2019/10/18	28	92.85	5	92.30	92.80	23	5,255	0.44%
2019/10/17	13	88.39	26	88.56	89.30	-13	5,222	-0.25%
2019/10/16	5	90.40	3	90.23	90.00	2	5,197	0.04%
2019/10/15	0	0.00	15	90.97	90.40	-15	5,183	-0.29%
2019/10/14	10	89.45	2	89.30	90.10	8	5,175	0.15%
2019/10/09	10	88.41	2	88.50	88.00	8	5,178	0.15%
2019/10/08	26	90.46	7	90.39	90.60	19	5,324	0.36%
2019/10/07	4	92.95	6	93.32	93.20	-2	5,277	-0.04%
2019/10/04	3	92.00	0	0.00	91.10	3	5,269	0.06%
2019/10/03	2	90.95	1	92.10	91.70	1	5,258	0.02%
2019/10/01	0	0.00	2	92.45	92.60	-2	5,245	-0.04%
2019/09/27	7	92.60	7	92.17	91.70	0	5,247	0.00%
2019/09/26	6	95.17	2	96.25	94.80	4	5,223	0.08%
2019/09/25	4	93.75	2	93.60	93.40	2	5,228	0.04%
2019/09/24	1	95.50	0	0.00	95.40	1	5,325	0.02%
2019/09/23	2	96.60	16	96.19	96.00	-14	5,333	-0.26%
2019/09/20	2	95.55	16	95.73	95.80	-14	5,328	-0.26%
2019/09/19	17	95.14	12	95.63	95.00	5	5,330	0.09%
2019/09/18	9	94.49	1	94.00	94.10	8	5,362	0.15%
2019/09/17	12	94.43	5	94.10	93.70	7	5,356	0.13%
2019/09/16	10	94.13	14	94.91	95.50	-4	5,382	-0.07%
2019/09/12	19	95.38	17	95.74	95.00	2	5,370	0.04%
2019/09/11	10	95.68	4	95.75	95.80	6	5,349	0.11%
2019/09/10	10	96.83	6	96.98	96.80	4	5,316	0.08%
2019/09/09	8	103.25	2	103.75	102.50	6	5,167	0.12%
2019/09/06	6	104.67	4	104.38	104.50	2	5,143	0.04%
2019/09/05	5	106.60	7	106.79	106.00	-2	5,130	-0.04%
2019/09/04	7	106.29	7	105.71	107.00	0	5,106	0.00%
2019/09/03	8	107.19	8	107.75	106.00	0	5,154	0.00%
2019/09/02	7	105.43	7	106.86	106.00	0	5,051	0.00%
2019/08/30	16	105.19	13	105.50	104.50	3	5,013	0.06%
2019/08/29	3	105.17	12	105.50	106.50	-9	4,942	-0.18%
2019/08/28	37	106.09	39	105.58	103.50	-2	4,856	-0.04%
2019/08/27	16	105.84	17	107.29	107.00	-1	4,611	-0.02%
2019/08/26	6	103.92	2	104.00	102.00	4	4,512	0.09%
2019/08/23	28	107.64	23	105.11	106.00	5	4,490	0.11%
2019/08/22	12	100.83	19	99.81	99.40	-7	4,249	-0.16%
2019/08/21	8	98.00	5	99.70	98.60	3	4,219	0.07%
2019/08/20	17	101.28	14	100.44	99.80	3	4,164	0.07%
2019/08/19	1	102.50	2	102.00	102.00	-1	4,139	-0.02%
2019/08/16	0	0.00	9	101.00	101.50	-9	4,150	-0.22%
2019/08/15	2	100.00	12	101.21	101.00	-10	4,177	-0.24%
2019/08/14	24	103.46	16	104.75	102.00	8	4,175	0.19%
2019/08/13	3	101.33	0	0.00	100.50	3	4,097	0.07%
2019/08/12	5	101.80	9	101.83	101.00	-4	4,133	-0.10%
2019/08/08	8	102.19	6	102.50	103.00	2	4,105	0.05%
2019/08/07	46	102.57	12	100.88	102.00	34	4,054	0.84%
2019/08/06	10	95.79	62	93.37	96.50	-52	3,981	-1.31%
2019/08/05	3	99.33	4	99.43	97.60	-1	3,960	-0.03%
2019/08/02	17	99.86	21	100.26	99.10	-4	3,968	-0.10%
2019/08/01	14	105.96	3	106.33	106.00	11	3,981	0.28%
2019/07/31	36	107.60	8	106.25	108.00	28	3,956	0.71%
2019/07/30	11	105.27	22	104.05	103.50	-11	3,914	-0.28%
2019/07/29	15	108.10	5	106.00	106.50	10	3,874	0.26%
2019/07/26	7	108.93	4	110.13	109.50	3	3,833	0.08%
2019/07/25	41	114.85	20	113.08	110.50	21	3,724	0.56%
2019/07/24	10	112.30	22	112.45	112.00	-12	3,544	-0.34%
2019/07/23	30	113.37	6	111.58	112.00	24	3,538	0.68%
2019/07/22	8	101.76	29	105.03	108.00	-21	3,252	-0.65%
2019/07/19	12	96.02	8	97.11	98.20	4	3,113	0.13%
2019/07/18	5	95.98	16	95.78	94.50	-11	3,071	-0.36%
2019/07/17	2	94.85	10	95.64	94.70	-8	3,075	-0.26%
2019/07/16	3	95.80	1	95.80	95.40	2	3,078	0.06%
2019/07/15	9	95.46	3	95.00	96.20	6	3,079	0.19%
2019/07/12	13	97.05	21	99.11	95.50	-8	3,111	-0.26%
2019/07/11	0	0.00	5	95.18	95.50	-5	3,085	-0.16%
2019/07/08	11	94.05	0	0.00	93.00	11	3,135	0.35%
2019/07/04	1	93.60	3	93.97	93.60	-2	3,264	-0.06%
2019/07/03	12	94.05	2	93.60	92.60	10	3,317	0.30%
2019/07/02	3	93.80	9	94.76	95.00	-6	3,338	-0.18%
2019/07/01	7	92.84	18	93.76	94.60	-11	3,324	-0.33%
2019/06/28	6	89.10	3	89.23	88.90	3	3,266	0.09%
2019/06/27	10	88.67	6	88.55	88.20	4	3,281	0.12%
2019/06/26	1	87.50	1	87.20	87.20	0	3,380	0.00%
2019/06/25	84	90.30	82	88.98	87.50	2	3,500	0.06%
2019/06/24	2	87.65	2	89.00	89.20	0	3,557	0.00%
2019/06/21	10	89.90	2	89.05	87.60	8	3,737	0.21%
2019/06/20	4	88.10	8	87.39	88.10	-4	3,776	-0.11%
2019/06/19	1	85.00	0	0.00	86.00	1	4,025	0.02%
2019/06/18	2	84.45	1	84.30	83.90	1	4,018	0.02%
2019/06/14	3	86.80	1	87.30	86.00	2	4,093	0.05%
2019/06/13	2	87.05	0	0.00	87.00	2	4,247	0.05%
2019/06/11	1	89.30	3	89.40	90.40	-2	4,464	-0.04%
2019/06/10	0	0.00	1	87.30	87.80	-1	4,425	-0.02%
2019/06/05	5	87.22	0	0.00	86.20	5	4,677	0.11%
2019/06/04	0	0.00	1.2	88.03	87.60	-1.2	4,704	-0.03%
2019/06/03	0	0.00	5	87.20	87.20	-5	4,721	-0.11%
2019/05/31	4	89.18	2	88.05	88.00	2	4,752	0.04%
2019/05/30	1	89.50	0	0.00	90.20	1	4,789	0.02%
2019/05/28	0	0.00	2	85.60	85.50	-2	4,818	-0.04%
2019/05/24	1	85.00	0	0.00	85.50	1	4,941	0.02%
2019/05/23	1	83.90	8	84.51	85.00	-7	4,961	-0.14%
2019/05/22	3	83.50	6	83.60	83.90	-3	4,967	-0.06%
2019/05/21	0	0.00	2	81.00	81.90	-2	4,992	-0.04%
2019/05/20	1	79.50	3	79.13	78.80	-2	5,045	-0.04%
2019/05/17	11	79.39	0	0.00	78.60	11	5,091	0.22%
2019/05/15	2	83.30	2	84.35	83.10	0	5,219	0.00%
2019/05/14	2	83.15	2	82.85	84.30	0	5,297	0.00%
2019/05/13	2	82.30	14	82.52	82.60	-12	5,333	-0.22%
2019/05/10	3	82.37	3	82.93	82.50	0	5,482	0.00%
2019/05/09	11	81.68	1	81.80	81.80	10	5,720	0.17%
2019/05/08	17	86.44	16	85.89	86.00	1	5,661	0.02%
2019/05/07	0	0.00	2	85.30	85.10	-2	5,640	-0.04%
2019/05/06	1	85.80	2	84.85	84.50	-1	5,726	-0.02%
2019/05/03	4	86.60	5	86.62	87.20	-1	5,785	-0.02%
2019/05/02	4	85.63	4	85.85	85.60	0	5,897	0.00%
2019/04/30	4	83.93	7	83.80	85.60	-3	6,108	-0.05%
2019/04/29	14	85.47	9	85.01	84.00	5	6,095	0.08%
2019/04/26	6	91.43	52.2	91.66	91.50	-46.2	6,078	-0.76%
2019/04/25	56	93.90	15	93.43	93.20	41	6,292	0.65%
2019/04/24	9	94.03	6	93.67	92.60	3	6,586	0.05%
2019/04/23	2	92.80	7	92.87	93.50	-5	6,713	-0.07%
2019/04/22	2	92.80	2	93.30	91.90	0	6,708	0.00%
2019/04/19	0	0.00	6	92.27	92.50	-6	6,725	-0.09%
2019/04/18	35	92.27	80	91.38	91.00	-45	6,757	-0.67%
2019/04/17	72	97.02	58	94.90	93.00	14	6,773	0.21%
2019/04/16	2	93.95	15	94.19	95.30	-13	6,714	-0.19%
2019/04/15	9	93.82	2	93.45	92.60	7	6,710	0.10%
2019/04/12	9	92.73	12	92.90	93.00	-3	6,737	-0.04%
2019/04/11	11	92.41	6	92.93	92.50	5	6,739	0.07%
2019/04/10	24	92.91	24	94.03	94.30	0	6,768	0.00%
2019/04/09	24	94.40	4	96.18	93.70	20	6,735	0.30%
2019/04/08	5	95.50	12	95.08	95.20	-7	6,763	-0.10%
2019/04/02	5	94.24	4	94.60	93.80	1	6,754	0.01%
2019/04/01	8	93.60	13	93.71	93.50	-5	6,744	-0.07%
2019/03/29	20	93.94	0	0.00	93.20	20	6,710	0.30%
2019/03/28	9	95.17	8	95.25	95.10	1	6,648	0.02%
2019/03/27	48	95.15	52	94.64	94.60	-4	6,552	-0.06%
2019/03/26	37	93.96	39	94.22	93.40	-2	6,494	-0.03%
2019/03/25	55	90.67	108	90.66	91.50	-53	6,387	-0.83%	大賣/
2019/03/22	91.4	92.42	43	92.42	92.20	48.4	6,333	0.76%
2019/03/21	0.3	88.00	1	88.40	87.80	-0.7	6,135	-0.01%
2019/03/20	0.3	88.10	2	89.05	88.10	-1.7	6,275	-0.03%
2019/03/19	6	88.20	5	87.82	87.70	1	6,345	0.02%
2019/03/18	10	88.56	26	88.38	89.00	-16	6,445	-0.25%
2019/03/15	15	85.19	3	87.57	84.50	12	6,436	0.19%
2019/03/14	12	88.60	6	87.92	87.50	6	6,520	0.09%
2019/03/13	3	89.63	4	89.43	89.20	-1	6,548	-0.02%
2019/03/12	9	90.66	8	90.39	89.90	1	6,599	0.02%
2019/03/11	16	91.48	15	91.41	90.80	1	6,591	0.02%
2019/03/08	6	86.60	9	87.00	87.90	-3	6,536	-0.05%
2019/03/07	7	87.44	2	89.60	87.10	5	6,640	0.08%
2019/03/06	5	89.28	7	89.27	89.00	-2	6,745	-0.03%
2019/03/05	24	88.50	56	89.35	88.20	-32	6,813	-0.47%
2019/03/04	46	92.50	4	91.15	91.20	42	6,726	0.62%
2019/02/27	13	90.98	9	91.27	91.70	4	6,700	0.06%
2019/02/26	18	91.45	5	91.04	90.80	13	6,639	0.20%
2019/02/25	3	93.27	8	92.85	92.50	-5	6,691	-0.07%
2019/02/22	4	90.90	11	91.25	90.90	-7	6,654	-0.11%
2019/02/21	4	92.48	2	92.90	92.00	2	6,763	0.03%
2019/02/20	7	93.17	6	93.82	93.50	1	6,741	0.01%
2019/02/19	17	93.21	7	93.80	92.10	10	6,700	0.15%
2019/02/18	9	93.62	0	0.00	93.40	9	6,645	0.14%
2019/02/15	8	96.53	13	100.00	95.10	-5	6,617	-0.08%
2019/02/14	27	95.64	2	96.35	95.00	25	6,572	0.38%
2019/02/13	20	96.68	20	95.03	95.00	0	6,608	0.00%
2019/02/12	7	97.04	10	96.84	99.40	-3	6,662	-0.05%
2019/02/11	29	97.10	18	96.51	96.70	11	6,602	0.17%
2019/01/30	19	93.49	34	92.64	94.50	-15	6,449	-0.23%
2019/01/29	4	85.45	4	86.15	86.10	0	6,183	0.00%
2019/01/28	5	86.32	1	86.50	86.00	4	6,191	0.06%
2019/01/25	5	85.42	6	85.40	86.50	-1	6,192	-0.02%
2019/01/24	7	81.93	9	82.98	84.60	-2	6,144	-0.03%
2019/01/23	10	81.00	12	79.83	81.90	-2	6,103	-0.03%
2019/01/22	20	82.10	7	82.03	80.50	13	5,962	0.22%
2019/01/21	15	87.48	1	86.40	87.40	14	5,749	0.24%
2019/01/18	13	86.78	15	86.91	87.00	-2	5,710	-0.04%
2019/01/17	79	87.03	79	87.07	86.00	0	5,628	0.00%
2019/01/16	384	80.82	702.2	86.60	87.10	-318.2	5,412	-5.88%	大買/大賣/鉅額交易
2019/01/15	295	78.56	15	78.73	79.20	280	5,106	5.48%	大買/鉅額交易
2019/01/14	1	76.50	4	76.33	76.30	-3	4,974	-0.06%
2019/01/11	14	76.76	3	77.40	75.60	11	4,979	0.22%
2019/01/10	7	76.69	6	77.00	77.00	1	4,948	0.02%
2019/01/09	15	77.26	2	78.50	76.30	13	4,908	0.26%
2019/01/08	4	76.70	16	77.14	77.00	-12	4,831	-0.25%
2019/01/07	6	75.70	1	76.40	74.70	5	4,718	0.11%
2019/01/04	3	75.33	1	75.00	75.30	2	4,661	0.04%
2019/01/03	2	74.70	2	74.90	74.70	0	4,650	0.00%
2019/01/02	7	75.77	11	75.75	74.30	-4	4,633	-0.09%
2018/12/28	9	74.10	6	74.47	74.80	3	4,548	0.07%
2018/12/27	6	72.73	8	72.71	73.60	-2	4,528	-0.04%
2018/12/26	1	72.30	0	0.00	70.20	1	4,439	0.02%
2018/12/25	1	72.00	4	71.48	72.30	-3	4,421	-0.07%
2018/12/24	6	74.53	4	74.13	73.70	2	4,383	0.05%
2018/12/22	0	0.00	2	74.10	73.80	-2	4,325	-0.05%
2018/12/21	10	74.20	13	73.23	74.20	-3	4,317	-0.07%
2018/12/20	0	0.00	1	72.90	72.70	-1	4,262	-0.02%
2018/12/19	1	74.20	8	74.14	74.50	-7	4,208	-0.17%
2018/12/18	2	74.45	19	74.28	73.20	-17	4,146	-0.41%
2018/12/17	15	74.95	2	74.25	74.70	13	4,070	0.32%
2018/12/14	3	74.80	2	75.55	74.90	1	4,070	0.02%
2018/12/13	3	75.50	3	75.80	74.00	0	3,991	0.00%
2018/12/12	5	74.52	2	74.45	73.60	3	3,837	0.08%
2018/12/11	7	73.57	13	73.56	74.40	-6	3,719	-0.16%
2018/12/10	8	72.13	23	72.43	71.00	-15	3,565	-0.42%
2018/12/07	26	74.22	9	73.20	75.50	17	3,414	0.50%
2018/12/06	3	68.90	17	68.18	68.90	-14	3,145	-0.45%
2018/12/05	3	71.00	1	70.30	71.00	2	3,077	0.06%
2018/12/04	2	70.85	3	71.27	70.40	-1	3,030	-0.03%
2018/12/03	3	69.23	23	69.48	71.00	-20	2,989	-0.67%
2018/11/30	17	67.75	8	67.66	68.00	9	2,868	0.31%
2018/11/29	20	67.59	10	66.54	68.00	10	2,757	0.36%
2018/11/28	30	62.59	28	64.25	64.00	2	2,624	0.08%
2018/11/27	2	60.85	3	61.03	61.60	-1	2,530	-0.04%
2018/11/26	0	0.00	1	60.30	61.00	-1	2,536	-0.04%
2018/11/23	5	59.72	1	59.60	59.40	4	2,539	0.16%
2018/11/22	8	61.99	11	61.22	60.50	-3	2,525	-0.12%
2018/11/21	6	60.17	7	60.01	60.20	-1	2,456	-0.04%
2018/11/20	10	60.67	9	61.47	59.90	1	2,462	0.04%
2018/11/19	0	0.00	1	59.00	59.00	-1	2,341	-0.04%
2018/11/16	5	58.68	5	58.94	57.90	0	2,338	0.00%
2018/11/15	7	58.01	8	58.04	58.50	-1	2,332	-0.04%
2018/11/14	4	58.05	2	57.80	58.00	2	2,314	0.09%
2018/11/13	10	57.65	12	57.76	58.20	-2	2,278	-0.09%
2018/11/12	2	57.00	2	56.85	57.00	0	2,187	0.00%
2018/11/09	3	56.10	3	54.57	56.70	0	2,111	0.00%
2018/11/08	4	53.70	5	53.98	53.00	-1	1,945	-0.05%
2018/11/07	2	52.90	3	52.77	53.60	-1	1,933	-0.05%
2018/11/06	1	53.30	1	51.60	51.30	0	1,973	0.00%
2018/11/05	11	53.11	4	53.30	53.60	7	1,993	0.35%
2018/11/02	4	51.85	5	51.86	52.30	-1	1,995	-0.05%
2018/11/01	4	50.68	6	51.20	50.90	-2	2,035	-0.10%
2018/10/31	0	0.00	7	49.31	50.30	-7	2,011	-0.35%
2018/10/29	2	48.00	1	47.30	48.20	1	2,000	0.05%
2018/10/26	1	48.65	1	48.00	46.90	0	2,016	0.00%
2018/10/25	0	0.00	1	47.60	47.80	-1	2,035	-0.05%
2018/10/24	0	0.00	1	49.10	48.95	-1	2,044	-0.05%
2018/10/23	3	49.15	3	48.30	47.90	0	2,084	0.00%
2018/10/22	15	49.40	17	46.91	49.65	-2	2,123	-0.09%
2018/10/19	3	46.50	0	0.00	46.85	3	2,158	0.14%
2018/10/18	0	0.00	1	48.30	47.50	-1	2,189	-0.05%
2018/10/17	3	48.32	0	0.00	47.75	3	2,280	0.13%
2018/10/16	0	0.00	3	48.00	48.30	-3	2,426	-0.12%
2018/10/12	0	0.00	1	45.40	47.45	-1	2,830	-0.04%
2018/10/11	7	44.79	14	44.89	45.00	-7	3,307	-0.21%
2018/10/08	1	50.30	1	49.75	49.50	0	3,397	0.00%
2018/10/05	3	49.50	3	50.08	49.60	0	3,558	0.00%
2018/10/04	0	0.00	1	52.40	52.50	-1	3,641	-0.03%
2018/10/02	1	53.60	0	0.00	53.60	1	3,826	0.03%
2018/09/27	0	0.00	0	54.50	54.20	0	4,012	0.00%
2018/09/26	1	54.80	0	0.00	54.50	1	4,133	0.02%
2018/09/21	2	54.60	0	0.00	54.20	2	4,446	0.04%
2018/09/20	1	56.00	0	0.00	53.60	1	4,636	0.02%
2018/09/19	1	56.80	0	0.00	56.00	1	4,618	0.02%
2018/09/18	1	56.90	0	0.00	56.00	1	4,657	0.02%
2018/09/17	1	58.00	0	0.00	57.30	1	4,708	0.02%
2018/09/14	3	57.37	0	0.00	57.90	3	4,776	0.06%
2018/09/13	0	0.00	4	56.30	56.30	-4	4,817	-0.08%
2018/09/12	7	57.23	2	56.95	57.70	5	4,854	0.10%
2018/09/11	0	0.00	1	56.60	57.40	-1	4,946	-0.02%
2018/09/10	0	0.00	12	56.64	55.70	-12	4,992	-0.24%
2018/09/07	10	57.95	5	59.10	58.10	5	5,026	0.10%
2018/09/04	3	61.30	3	61.57	61.30	0	5,623	0.00%
2018/09/03	8	61.19	3	60.73	59.90	5	5,717	0.09%
2018/08/29	2	61.70	1	62.10	62.30	1	6,104	0.02%
2018/08/28	1	62.20	0	0.00	61.80	1	6,444	0.02%
2018/08/27	2	60.70	18	61.20	62.10	-16	6,735	-0.24%
2018/08/24	0	0.00	5	58.16	57.90	-5	6,968	-0.07%
2018/08/23	1	59.90	3	60.03	59.60	-2	6,941	-0.03%
2018/08/21	2	62.00	0	0.00	61.80	2	6,929	0.03%
2018/08/20	0	0.00	2	61.45	61.50	-2	6,961	-0.03%
2018/08/16	4	63.75	3	64.40	63.10	1	7,040	0.01%
2018/08/15	5	65.60	6	65.28	64.40	-1	7,135	-0.01%
2018/08/14	3	64.90	0	0.00	65.70	3	7,144	0.04%
2018/08/13	4	64.45	43	65.00	63.90	-39	7,203	-0.54%
2018/08/10	6	68.27	0	0.00	67.50	6	7,196	0.08%
2018/08/09	7	68.37	12	67.95	69.00	-5	7,183	-0.07%
2018/08/08	6	69.43	3	69.00	68.70	3	7,190	0.04%
2018/08/07	1	70.40	0	0.00	70.40	1	7,219	0.01%
2018/08/06	3	70.40	0	0.00	70.30	3	7,232	0.04%
2018/08/02	1	71.00	2	71.70	71.10	-1	7,376	-0.01%
2018/08/01	2	73.50	0	0.00	72.40	2	7,396	0.03%
2018/07/31	0	0.00	3	72.17	73.10	-3	7,377	-0.04%
2018/07/30	12	73.18	4	72.23	72.70	8	7,390	0.11%
2018/07/27	1	75.40	1	75.50	74.20	0	7,344	0.00%
2018/07/26	1	74.80	0	0.00	75.00	1	7,300	0.01%
2018/07/25	6	72.32	2	73.75	74.00	4	7,273	0.05%
2018/07/24	1	72.70	2	72.50	73.80	-1	7,254	-0.01%
2018/07/23	21	71.90	5	70.84	70.80	16	7,169	0.22%
2018/07/20	10	76.71	6	75.92	76.00	4	7,037	0.06%
2018/07/19	100	78.48	66	76.74	77.40	34	6,949	0.49%
2018/07/18	18	76.79	91	79.52	81.00	-73	6,682	-1.09%
2018/07/17	2	74.10	7	73.79	73.70	-5	6,220	-0.08%
2018/07/16	1	74.70	24	74.36	73.50	-23	6,239	-0.37%
2018/07/13	6	74.57	5	75.12	74.20	1	6,200	0.02%
2018/07/12	6	74.72	22	74.40	74.70	-16	6,142	-0.26%
2018/07/11	8	73.79	5	73.48	73.40	3	6,256	0.05%
2018/07/10	7	73.83	36	73.16	74.00	-29	6,308	-0.46%
2018/07/09	34	72.19	20	72.80	72.00	14	6,188	0.23%
2018/07/06	29	72.04	8	69.50	72.60	21	6,129	0.34%
2018/07/05	4	70.40	17	70.38	69.10	-13	6,056	-0.21%
2018/07/04	25	72.25	7	72.74	72.00	18	6,016	0.30%
2018/07/03	3	72.93	0	0.00	71.70	3	5,902	0.05%
2018/07/02	23	74.10	21	72.57	72.50	2	5,835	0.03%
2018/06/29	9	72.14	20	70.87	73.70	-11	5,640	-0.20%
2018/06/28	26	67.07	0	0.00	67.00	26	5,462	0.48%
2018/06/27	5	68.32	29	68.53	68.50	-24	5,506	-0.44%
2018/06/26	2	65.80	0	0.00	66.80	2	5,488	0.04%
2018/06/25	25	67.05	25	67.90	65.50	0	5,443	0.00%
2018/06/22	1	71.00	10	69.70	69.00	-9	5,379	-0.17%
2018/06/21	2	70.10	9	71.11	71.50	-7	5,326	-0.13%
2018/06/20	20	68.26	20	68.54	69.50	0	5,302	0.00%
2018/06/19	10	72.70	13	71.98	72.20	-3	5,200	-0.06%
2018/06/15	2	72.70	6	73.23	72.10	-4	5,143	-0.08%
2018/06/14	6	71.83	5	72.14	71.30	1	5,072	0.02%
2018/06/13	62	77.50	24	75.33	71.80	38	5,003	0.76%
2018/06/12	36	76.33	53	76.33	78.10	-17	4,805	-0.35%
2018/06/11	12	73.02	31	72.69	71.00	-19	4,581	-0.41%
2018/06/08	11	71.61	8	71.80	71.50	3	4,493	0.07%
2018/06/07	13	71.18	7	71.00	70.30	6	4,356	0.14%
2018/06/06	39	71.79	18	72.86	72.20	21	4,301	0.49%
2018/06/05	51	74.49	56	72.03	71.00	-5	4,173	-0.12%
2018/06/04	47	71.94	36	72.97	74.40	11	3,814	0.29%
2018/06/01	13	66.69	59	67.42	67.70	-46	3,540	-1.30%
2018/05/31	1	62.50	1	61.80	61.60	0	3,308	0.00%
2018/05/29	5	63.20	1	62.20	62.30	4	3,305	0.12%
2018/05/28	0	0.00	2	63.10	63.20	-2	3,317	-0.06%
2018/05/25	1	63.20	2	63.30	62.90	-1	3,310	-0.03%
2018/05/24	2	63.40	4	63.30	63.40	-2	3,293	-0.06%
2018/05/23	13	62.66	20.1	62.93	62.50	-7.1	3,241	-0.22%
2018/05/22	0	0.00	32	60.93	61.30	-32	3,131	-1.02%
2018/05/21	4	61.28	3	61.70	61.70	1	3,127	0.03%
2018/05/18	0	0.00	11	59.99	60.40	-11	3,050	-0.36%
2018/05/17	10	59.07	10	59.70	58.70	0	3,001	0.00%
2018/05/16	12	59.48	3	59.97	59.50	9	2,977	0.30%
2018/05/15	5	60.74	11	60.49	61.00	-6	2,946	-0.20%
2018/05/14	2	59.70	1	59.10	59.10	1	2,888	0.03%
2018/05/11	9	58.59	11	59.12	59.30	-2	2,859	-0.07%
2018/05/10	6	58.55	19	58.35	59.50	-13	2,928	-0.44%
2018/05/09	11	56.99	0	0.00	56.70	11	2,816	0.39%
2018/05/08	4	56.50	2	56.90	56.40	2	2,773	0.07%
2018/05/07	3	58.10	1	57.00	56.80	2	2,767	0.07%
2018/05/04	1	57.00	21	56.82	57.40	-20	2,744	-0.73%
2018/05/03	1	56.70	1	56.80	56.50	0	2,751	0.00%
2018/05/02	0	0.00	1	57.00	57.10	-1	2,744	-0.04%
2018/04/30	2	56.00	1	56.60	56.70	1	2,719	0.04%
2018/04/26	2	53.95	2	54.70	53.00	0	2,696	0.00%
2018/04/25	2	54.00	2	54.00	54.00	0	2,676	0.00%
2018/04/24	22	53.52	5	53.80	53.30	17	2,662	0.64%
2018/04/23	5	56.60	14	56.70	55.40	-9	2,630	-0.34%
2018/04/20	28	57.15	1.1	56.10	56.00	26.9	2,609	1.03%
2018/04/19	6	57.83	14	57.61	58.80	-8	2,538	-0.32%
2018/04/18	3	58.20	25	58.25	58.30	-22	2,497	-0.88%
2018/04/17	33	58.60	101	58.66	59.70	-68	2,396	-2.84%	大賣/
2018/04/16	9	56.69	25	56.73	57.00	-16	2,273	-0.70%
2018/04/13	1	55.00	7	55.10	54.70	-6	2,181	-0.27%
2018/04/12	10	54.45	1	54.60	54.70	9	2,243	0.40%
2018/04/11	0	0.00	1	54.80	54.70	-1	2,335	-0.04%
2018/04/10	3	54.50	3	55.20	54.30	0	2,524	0.00%
2018/04/03	2	53.70	0	0.00	53.30	2	2,828	0.07%
2018/04/02	15	54.95	0	0.00	54.30	15	2,837	0.53%
2018/03/31	0	0.00	1	54.50	54.70	-1	2,795	-0.04%
2018/03/30	6	54.42	11	54.61	54.70	-5	2,773	-0.18%
2018/03/29	6	52.93	1	52.80	53.40	5	2,717	0.18%
2018/03/28	5	51.70	0	0.00	52.00	5	2,728	0.18%
2018/03/27	2	52.20	3	52.57	52.70	-1	2,718	-0.04%
2018/03/23	1	51.30	2	51.30	51.20	-1	2,760	-0.04%
2018/03/22	12	53.12	0	0.00	52.50	12	2,789	0.43%
2018/03/21	0	0.00	1	53.30	53.00	-1	2,843	-0.04%
2018/03/20	1	53.40	0	0.00	53.10	1	2,837	0.04%
2018/03/19	9	54.82	5	54.20	54.20	4	2,845	0.14%
2018/03/16	7	53.63	105	53.14	55.00	-98	2,819	-3.48%	大賣/
2018/03/15	3	54.63	4	55.40	54.30	-1	2,721	-0.04%
2018/03/14	4	54.10	4	54.63	54.00	0	2,678	0.00%
2018/03/13	3	54.17	13	54.18	54.10	-10	2,661	-0.38%
2018/03/12	4	53.93	15	53.73	54.30	-11	2,652	-0.41%
2018/03/09	14	53.42	7	53.50	53.40	7	2,613	0.27%
2018/03/08	0	0.00	2	52.30	52.20	-2	2,605	-0.08%
2018/03/07	25	52.81	14	52.81	51.80	11	2,672	0.41%
2018/03/06	7	53.14	4.1	53.07	53.00	2.9	2,628	0.11%
2018/03/02	11	52.38	4	52.45	52.50	7	2,583	0.27%
2018/03/01	0	0.00	6	52.67	52.70	-6	2,597	-0.23%
2018/02/27	3	52.90	1	52.90	52.00	2	2,638	0.08%
2018/02/26	8	52.54	3	51.93	52.00	5	2,675	0.19%
2018/02/23	2	50.95	0	0.00	51.40	2	2,653	0.08%
2018/02/22	0	0.00	5	50.80	50.50	-5	2,631	-0.19%
2018/02/21	5	50.20	7	49.86	50.20	-2	2,612	-0.08%
2018/02/09	2	45.00	3	45.00	46.70	-1	2,593	-0.04%
2018/02/07	0	0.00	25	47.50	46.75	-25	2,572	-0.97%
2018/02/06	11	46.47	2	47.60	45.45	9	2,556	0.35%
2018/02/02	8	51.64	19	51.98	50.90	-11	2,519	-0.44%
2018/02/01	1	50.70	0	0.00	50.30	1	2,394	0.04%
2018/01/29	11.1	48.71	0	0.00	48.80	11.1	2,380	0.46%
2018/01/26	1	49.60	50	49.49	49.25	-49	2,373	-2.06%
2018/01/25	1	50.10	0	0.00	50.00	1	2,407	0.04%
2018/01/24	1	50.40	0	0.00	50.10	1	2,402	0.04%
2018/01/23	2	50.90	0	0.00	50.50	2	2,392	0.08%
2018/01/22	0	0.00	1	51.40	51.30	-1	2,384	-0.04%
2018/01/19	2	50.75	0	0.00	50.90	2	2,380	0.08%
2018/01/18	0	0.00	2	50.90	50.40	-2	2,373	-0.08%
2018/01/17	1	50.70	0	0.00	50.70	1	2,369	0.04%
2018/01/16	1	50.60	0	0.00	50.90	1	2,362	0.04%
2018/01/15	12	50.60	0	0.00	50.40	12	2,347	0.51%
2018/01/12	0	0.00	4	50.55	50.60	-4	2,360	-0.17%
2018/01/11	8	50.14	1	50.60	50.20	7	2,345	0.30%
2018/01/10	12	50.57	3	50.53	50.30	9	2,332	0.39%
2018/01/09	2	54.25	3	54.23	54.40	-1	2,231	-0.04%
2018/01/08	7	55.64	251	55.04	54.10	-244	2,214	-11.02%	大賣/鉅額交易
2018/01/05	5	56.46	10	55.83	55.80	-5	2,134	-0.23%
2018/01/04	30	56.56	40	56.78	56.60	-10	2,045	-0.49%
2018/01/03	3	54.70	13	54.87	54.60	-10	1,860	-0.54%
2018/01/02	10	54.39	31	54.61	54.60	-21	1,784	-1.18%