旺矽 (6223)-富邦-仁愛券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
809
漲跌
▲31
漲幅
+3.98%
成交量
4,014張
產業
上櫃半導體類股
669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

旺矽 (6223)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
2024/12/03	4	783.50	4.2	796.10	809.00	-0.2	2,915	-0.01%
2024/12/02	10.1	771.14	6	776.18	778.00	4	2,879	0.14%
2024/11/29	8.1	755.75	125.5	750.35	780.00	-117.5	2,869	-4.09%	大賣/鉅額交易
2024/11/28	30.6	728.00	58	717.72	715.00	-27.4	2,838	-0.96%
2024/11/27	43.1	760.59	6	769.17	760.00	37.1	2,814	1.32%
2024/11/26	51.1	747.89	8	757.50	763.00	43.1	2,865	1.50%
2024/11/25	18	761.42	2.2	758.64	752.00	15.8	2,904	0.55%
2024/11/22	5.1	742.91	2	757.50	745.00	3.1	2,999	0.10%
2024/11/21	1	750.00	3	753.67	747.00	-2	3,074	-0.07%
2024/11/20	18.3	745.28	5	756.80	745.00	13.3	3,135	0.43%
2024/11/19	8	763.25	12	768.08	763.00	-4	3,147	-0.13%
2024/11/18	26.5	763.63	6	759.65	750.00	20.5	3,163	0.65%
2024/11/15	3.5	801.64	4	800.25	791.00	-0.5	3,178	-0.02%
2024/11/14	10.1	798.10	11	803.64	797.00	-0.9	3,202	-0.03%
2024/11/13	10	823.85	48.4	821.42	814.00	-38.4	3,236	-1.19%
2024/11/12	31	787.39	2.1	790.47	762.00	29	3,221	0.90%
2024/11/11	5	822.82	2	829.50	819.00	3	3,244	0.09%
2024/11/08	15.1	837.01	27	841.73	841.00	-12	3,258	-0.37%
2024/11/07	1	830.00	1	825.00	830.00	0	3,291	0.00%
2024/11/06	4	836.25	1	834.97	832.00	3	3,353	0.09%
2024/11/05	3	831.67	8	827.26	821.00	-5	3,364	-0.15%
2024/11/04	3	798.28	13.1	809.72	818.00	-10.1	3,396	-0.30%
2024/11/01	12	786.58	1	798.00	789.00	11	3,406	0.32%
2024/10/30	3	797.67	7	805.29	805.00	-4	3,409	-0.12%
2024/10/29	10.1	790.33	6	796.67	798.00	4.1	3,413	0.12%
2024/10/28	12.1	794.94	9	806.20	806.00	3.1	3,399	0.09%
2024/10/25	29.5	823.92	8.6	828.02	813.00	20.9	3,413	0.61%
2024/10/24	6	862.17	8.2	858.05	860.00	-2.2	3,415	-0.06%
2024/10/23	3.2	847.63	1.1	851.02	860.00	2.1	3,429	0.06%
2024/10/22	5.1	845.19	5	840.20	834.00	0.1	3,454	0.00%
2024/10/21	4	833.00	3.1	832.75	829.00	0.9	3,480	0.03%
2024/10/18	22.1	834.74	9	831.00	827.00	13.1	3,514	0.37%
2024/10/17	5.1	825.98	2	846.50	839.00	3.1	3,507	0.09%
2024/10/16	7.2	841.49	19	840.21	839.00	-11.8	3,505	-0.34%
2024/10/15	10.2	836.24	33.8	845.35	850.00	-23.6	3,515	-0.67%
2024/10/14	5.1	796.23	9.1	782.29	795.00	-4	3,465	-0.12%
2024/10/11	1	773.00	9	783.00	785.00	-8	3,464	-0.23%
2024/10/09	17.3	771.96	9	774.44	768.00	8.3	3,489	0.24%
2024/10/08	4.2	774.18	14.6	778.23	795.00	-10.4	3,477	-0.30%
2024/10/07	2.1	754.45	5.2	752.48	752.00	-3.1	3,479	-0.09%
2024/10/04	20.4	743.95	3	740.35	730.00	17.4	3,507	0.50%
2024/10/01	5	765.99	17	765.53	764.00	-12	3,523	-0.34%
2024/09/30	7.2	752.22	1	745.00	747.00	6.2	3,509	0.18%
2024/09/27	16	760.83	10.4	776.55	759.00	5.6	3,499	0.16%
2024/09/26	11	766.27	5.1	777.10	765.00	5.9	3,467	0.17%
2024/09/25	32.6	772.64	23.6	772.27	760.00	9	3,475	0.26%
2024/09/24	14.3	756.54	15.1	762.43	750.00	-0.8	3,450	-0.02%
2024/09/23	11	783.45	7	791.71	775.00	4	3,442	0.12%
2024/09/20	12	813.41	11	813.36	798.00	1	3,435	0.03%
2024/09/19	5.2	801.73	10	811.26	814.00	-4.8	3,418	-0.14%
2024/09/18	1	771.05	1.1	787.55	767.00	-0.1	3,387	0.00%
2024/09/16	9.1	798.08	15.1	796.51	789.00	-6	3,391	-0.18%
2024/09/13	22	777.77	19	780.69	787.00	3	3,352	0.09%
2024/09/12	23.1	770.24	24.1	769.57	780.00	-1	3,343	-0.03%
2024/09/11	3.1	745.46	8.1	735.52	750.00	-5	3,317	-0.15%
2024/09/10	35.1	748.24	30.1	737.23	721.00	5.1	3,319	0.15%
2024/09/09	4	731.00	3.1	740.32	744.00	0.9	3,333	0.03%
2024/09/06	11.2	747.82	4.1	750.22	733.00	7.1	3,383	0.21%
2024/09/05	13.1	767.03	12	751.50	746.00	1.1	3,432	0.03%
2024/09/04	10.1	758.58	11.3	748.06	763.00	-1.2	3,401	-0.03%
2024/09/03	3.1	758.94	2	754.00	755.00	1.1	3,335	0.03%
2024/09/02	9	771.11	10	765.50	753.00	-1	3,353	-0.03%
2024/08/30	5	762.59	8	760.99	768.00	-3	3,371	-0.09%
2024/08/29	7	781.70	8	781.50	768.00	-1	3,337	-0.03%
2024/08/28	35.2	781.67	18.1	774.65	774.00	17.1	3,304	0.52%
2024/08/27	19	808.58	8	798.26	814.00	11	3,256	0.34%
2024/08/26	26.1	810.41	21.1	824.46	798.00	5.1	3,227	0.16%
2024/08/23	5	762.00	15.5	762.89	807.00	-10.5	3,160	-0.33%
2024/08/22	31	751.38	16.2	749.69	742.00	14.9	3,123	0.48%
2024/08/21	2	714.00	8.1	705.31	715.00	-6.1	3,104	-0.20%
2024/08/20	29.2	695.08	7	690.01	688.00	22.2	3,210	0.69%
2024/08/19	7	684.43	9.1	684.34	693.00	-2.1	3,236	-0.07%
2024/08/16	11	662.90	16.2	665.03	666.00	-5.2	3,296	-0.16%
2024/08/15	6.1	659.48	8.3	659.23	665.00	-2.2	3,302	-0.07%
2024/08/14	1	633.01	21.4	645.28	648.00	-20.4	3,292	-0.62%
2024/08/13	9	580.05	12.3	587.70	591.00	-3.3	3,235	-0.10%
2024/08/12	13	566.77	0.2	569.00	560.00	12.8	3,197	0.40%
2024/08/09	6	576.50	9.2	579.57	573.00	-3.2	3,219	-0.10%
2024/08/08	7.1	541.75	24	555.78	559.00	-16.9	3,210	-0.53%
2024/08/07	1	490.50	6	509.57	522.00	-5	3,171	-0.16%
2024/08/06	5.4	476.88	7	485.43	475.00	-1.6	3,233	-0.05%
2024/08/05	10.2	483.33	0	0.00	481.50	10.2	3,321	0.31%
2024/08/02	3.1	540.76	6	536.33	535.00	-2.9	3,331	-0.09%
2024/08/01	3	558.61	11	559.00	553.00	-8	3,361	-0.24%
2024/07/31	9	545.45	3.7	548.17	541.00	5.3	3,407	0.16%
2024/07/30	4	532.00	11	545.09	555.00	-7	3,452	-0.20%
2024/07/29	25.5	544.28	4.2	563.78	526.00	21.2	3,449	0.62%
2024/07/26	9.2	551.53	8.1	561.08	574.00	1.1	3,496	0.03%
2024/07/23	9.1	538.02	13	549.40	555.00	-3.9	3,553	-0.11%
2024/07/22	19.8	551.54	17	551.99	531.00	2.8	3,605	0.08%
2024/07/19	9.6	589.64	5.1	593.89	590.00	4.5	3,592	0.12%
2024/07/18	4.2	604.47	6	606.00	610.00	-1.8	3,630	-0.05%
2024/07/17	4	617.50	54	623.22	623.00	-50	3,673	-1.36%
2024/07/16	18.2	618.37	7	625.29	617.00	11.2	3,719	0.30%
2024/07/15	19.1	625.83	15.1	634.67	635.00	4	3,760	0.11%
2024/07/12	2.2	605.35	6	605.15	595.00	-3.9	3,775	-0.10%
2024/07/11	21.1	617.78	11.2	616.73	620.00	9.9	3,821	0.26%
2024/07/10	13.1	588.61	5.2	595.95	600.00	7.9	3,827	0.21%
2024/07/09	4.1	570.77	8.3	579.32	573.00	-4.2	3,883	-0.11%
2024/07/08	11.4	552.47	6.1	559.93	549.00	5.3	3,931	0.13%
2024/07/05	20	555.09	34.1	556.57	582.00	-14.1	3,967	-0.36%
2024/07/04	12.1	531.53	1.2	539.17	535.00	10.9	3,997	0.27%
2024/07/03	8	537.51	9.1	543.75	535.00	-1	4,032	-0.03%
2024/07/02	21.1	536.66	3	538.33	539.00	18.1	4,034	0.45%
2024/07/01	3.2	533.68	18	544.28	548.00	-14.9	4,028	-0.37%
2024/06/28	7	538.84	1	548.00	530.00	6	4,032	0.15%
2024/06/27	12.1	536.24	16	541.88	539.00	-3.9	4,034	-0.10%
2024/06/26	2	542.99	2	539.00	539.00	0	4,013	0.00%
2024/06/25	8	523.13	21.4	530.93	536.00	-13.4	4,005	-0.33%
2024/06/24	7.1	524.83	0	0.00	518.00	7.1	3,973	0.18%
2024/06/21	4	531.00	13	534.85	528.00	-9	3,971	-0.23%
2024/06/20	6	522.68	15	528.07	529.00	-9	3,960	-0.23%
2024/06/19	16.1	520.69	8	528.23	525.00	8.1	3,955	0.20%
2024/06/18	23	532.00	37.1	530.75	524.00	-14.1	3,944	-0.36%
2024/06/17	50.2	522.22	17	523.59	518.00	33.2	3,937	0.84%
2024/06/14	35.3	546.32	35.1	556.38	537.00	0.2	3,942	0.01%
2024/06/13	64	550.69	26	551.38	560.00	38	3,921	0.97%
2024/06/12	35	518.54	38.1	523.97	537.00	-3.1	3,888	-0.08%
2024/06/11	8	490.88	22	498.66	506.00	-14	3,833	-0.37%
2024/06/07	9	493.72	3	495.50	496.50	6	3,860	0.16%
2024/06/06	10.1	499.03	26.1	498.32	491.00	-16	3,915	-0.41%
2024/06/05	5	491.70	16.3	498.93	498.00	-11.3	3,946	-0.29%
2024/06/04	8	485.50	5	488.60	484.00	3	4,023	0.07%
2024/06/03	6	487.67	6	492.00	490.00	0	4,043	0.00%
2024/05/31	8	489.24	4	495.00	482.00	4	4,048	0.10%
2024/05/30	3	495.50	5	499.71	493.50	-2	4,075	-0.05%
2024/05/29	13.2	488.32	8	489.50	492.00	5.2	4,074	0.13%
2024/05/28	22.2	499.59	3.2	499.39	495.50	19	4,055	0.47%
2024/05/27	22.2	505.06	6.1	505.62	497.50	16.1	4,023	0.40%
2024/05/24	18	500.56	36.2	506.23	509.00	-18.2	4,016	-0.45%
2024/05/23	23.1	474.54	8	473.25	470.00	15.1	3,919	0.38%
2024/05/22	12	469.08	17.4	468.42	477.00	-5.4	3,910	-0.14%
2024/05/21	3	440.83	31.4	440.84	443.50	-28.4	3,937	-0.72%
2024/05/20	15.1	431.32	5	439.00	426.50	10.1	4,002	0.25%
2024/05/17	5	436.00	3	438.84	440.00	2	3,967	0.05%
2024/05/16	5	434.69	12.2	434.73	434.50	-7.2	3,983	-0.18%
2024/05/15	8.3	432.39	3.1	432.72	424.00	5.2	4,007	0.13%
2024/05/14	9	426.88	13	432.05	436.00	-4	4,046	-0.10%
2024/05/13	9.2	430.11	7	432.64	429.00	2.2	4,014	0.05%
2024/05/10	24.4	439.18	11	442.36	430.50	13.4	4,014	0.33%
2024/05/09	58.1	440.73	78.2	439.02	447.50	-20.1	3,968	-0.51%
2024/05/08	6	419.92	13.1	419.96	425.00	-7.1	3,899	-0.18%
2024/05/07	15.1	408.84	9	407.28	412.00	6.1	3,865	0.16%
2024/05/06	35.1	408.29	4	406.75	398.00	31	3,823	0.81%
2024/05/03	16	411.95	16	413.75	406.50	0	3,771	0.00%
2024/05/02	19	430.51	8	429.76	427.50	11	3,736	0.29%
2024/04/30	13	439.57	12.1	441.26	443.00	0.9	3,719	0.02%
2024/04/29	16	428.31	17.7	426.59	431.00	-1.7	3,637	-0.05%
2024/04/26	31.2	401.37	74.3	404.14	402.00	-43.1	3,591	-1.20%
2024/04/25	10.1	387.81	4	392.24	381.00	6.1	3,604	0.17%
2024/04/24	18.3	399.88	25.1	403.58	402.50	-6.8	3,615	-0.19%
2024/04/23	13.1	386.43	10	386.20	386.00	3.1	3,577	0.09%
2024/04/22	13	379.30	18	381.47	368.50	-5	3,573	-0.14%
2024/04/19	14.2	399.58	9	396.41	397.50	5.1	3,606	0.14%
2024/04/18	16.4	403.98	3.2	407.45	393.50	13.2	3,626	0.36%
2024/04/17	15.2	397.33	27	402.61	414.00	-11.8	3,632	-0.33%
2024/04/16	10	376.30	12	377.58	376.50	-2	3,740	-0.05%
2024/04/15	15.1	401.37	20.3	402.88	390.50	-5.3	3,875	-0.14%
2024/04/12	9	389.68	16.1	406.41	408.00	-7.1	3,809	-0.19%
2024/04/11	10	358.82	47.1	362.16	371.00	-37	3,735	-0.99%
2024/04/10	3.2	340.47	29	344.91	337.50	-25.8	3,738	-0.69%
2024/04/09	5	331.11	6	330.27	325.00	-1	3,756	-0.03%
2024/04/08	2	319.25	1	326.00	324.00	1	3,908	0.03%
2024/04/03	2	324.75	3	325.33	324.00	-1	3,918	-0.03%
2024/04/02	3	326.00	9	330.28	327.00	-6	3,928	-0.15%
2024/04/01	15	321.80	6.1	320.37	321.00	8.9	3,891	0.23%
2024/03/29	3	311.83	5	312.40	312.00	-2	3,872	-0.05%
2024/03/28	3.2	308.53	9	306.89	304.50	-5.8	3,889	-0.15%
2024/03/27	0	0.00	3	311.17	309.00	-3	3,883	-0.08%
2024/03/26	4	307.13	0	0.00	307.00	4	3,882	0.10%
2024/03/25	1.2	315.77	10	314.95	310.00	-8.8	3,910	-0.23%
2024/03/22	3.1	309.21	4	313.51	313.00	-0.9	3,915	-0.02%
2024/03/21	6	316.50	1	319.50	311.00	5	3,914	0.13%
2024/03/20	0	320.00	2	321.50	317.00	-2	3,910	-0.05%
2024/03/19	15	326.33	21.1	327.54	324.50	-6.1	3,939	-0.15%
2024/03/18	2	327.50	3.1	322.04	327.00	-1.1	3,902	-0.03%
2024/03/15	13	311.51	16	312.91	312.50	-3	3,867	-0.08%
2024/03/14	4.1	299.33	15	300.57	300.50	-10.9	3,825	-0.28%
2024/03/13	31	314.24	8.1	312.23	306.00	23	3,812	0.60%
2024/03/12	9	318.08	16.1	317.71	320.00	-7.1	3,767	-0.19%
2024/03/11	11	292.00	10.1	299.46	302.00	0.9	3,706	0.02%
2024/03/08	27.3	294.49	29.2	295.61	289.00	-1.9	3,654	-0.05%
2024/03/07	2	324.91	10	322.40	321.00	-8	3,551	-0.22%
2024/03/06	9	323.56	1	326.94	323.50	8	3,530	0.23%
2024/03/05	17	328.53	8.1	333.15	331.50	8.9	3,564	0.25%
2024/03/04	3	332.00	12.3	335.26	333.00	-9.3	3,509	-0.26%
2024/03/01	12	323.38	12.1	324.33	326.00	0	3,483	0.00%
2024/02/29	20	320.93	11	324.73	323.00	9	3,473	0.26%
2024/02/27	6.1	323.17	9	321.44	322.00	-2.9	3,465	-0.08%
2024/02/26	23.2	322.55	5	328.80	320.00	18.1	3,478	0.52%
2024/02/23	9	342.83	20	342.85	340.00	-11	3,439	-0.32%
2024/02/22	19.1	337.62	15	332.91	339.50	4.1	3,400	0.12%
2024/02/21	7.1	312.26	25.2	317.91	327.50	-18.2	3,281	-0.55%
2024/02/20	7.2	292.52	4	294.50	298.00	3.2	3,245	0.10%
2024/02/19	11.1	297.71	3	295.00	296.00	8.1	3,257	0.25%
2024/02/16	19	306.63	14.8	302.91	305.50	4.2	3,264	0.13%
2024/02/15	22	287.42	15.2	297.48	298.00	6.8	3,261	0.21%
2024/02/05	1	275.00	1.1	278.95	275.00	-0.1	3,275	0.00%
2024/02/02	1.1	279.18	1	279.50	278.50	0.1	3,359	0.00%
2024/02/01	1.1	278.41	2	275.27	278.50	-0.9	3,349	-0.03%
2024/01/31	7.1	279.22	11.2	277.16	276.50	-4.1	3,354	-0.12%
2024/01/30	2.1	267.52	1.2	265.95	269.00	0.9	3,312	0.03%
2024/01/29	4.1	264.66	22	262.00	265.50	-17.9	3,396	-0.53%
2024/01/26	2	259.50	1	260.00	260.50	1	3,450	0.03%
2024/01/25	6	259.67	1	261.50	259.50	5	3,461	0.14%
2024/01/24	10.2	267.15	1	268.00	263.50	9.2	3,457	0.27%
2024/01/23	9.3	268.82	15	267.83	267.00	-5.7	3,452	-0.16%
2024/01/22	2.2	272.15	12	274.33	272.00	-9.9	3,432	-0.29%
2024/01/19	15.1	266.69	114	269.15	263.50	-98.9	3,380	-2.93%	大賣/
2024/01/18	5	256.80	5.2	256.23	255.00	-0.2	3,269	-0.01%
2024/01/17	1.2	262.69	1.3	260.54	261.50	0	3,219	0.00%
2024/01/16	97	265.85	15	265.50	265.00	82	3,187	2.57%
2024/01/15	35.7	263.53	15.1	263.30	265.00	20.5	3,135	0.66%
2024/01/12	5.2	254.25	9.3	252.16	251.50	-4.1	3,050	-0.13%
2024/01/11	8.6	251.53	400	252.49	252.00	-391.4	3,000	-13.04%	大賣/鉅額交易
2024/01/10	635	255.05	243.1	255.31	257.50	391.9	2,971	13.19%	大買/大賣/鉅額交易
2024/01/09	9	247.33	98	245.77	254.00	-89	2,809	-3.17%
2024/01/08	1	231.50	3	232.49	231.00	-2	2,649	-0.08%
2024/01/05	3.1	227.80	1	225.50	225.50	2.1	2,687	0.08%
2024/01/04	10.4	230.56	12	232.08	231.50	-1.6	2,738	-0.06%
2024/01/03	19.2	238.37	16.2	238.04	239.00	3	2,700	0.11%
2024/01/02	43	228.92	22.6	231.11	234.00	20.4	2,616	0.78%
2023/12/29	1	216.00	0.2	215.68	217.50	0.8	2,431	0.03%
2023/12/28	0	0.00	2.1	214.05	216.00	-2.1	2,439	-0.09%
2023/12/27	1	210.00	2	211.00	211.00	-1	2,442	-0.04%
2023/12/26	0.1	207.50	8	207.00	209.50	-7.9	2,485	-0.32%
2023/12/25	1.2	208.95	3	213.00	207.00	-1.8	2,510	-0.07%
2023/12/22	0.1	211.50	0	0.00	213.00	0.1	2,533	0.00%
2023/12/20	9	218.39	16	217.25	213.50	-7	2,573	-0.27%
2023/12/19	0	216.00	0.1	215.50	216.00	-0.1	2,551	0.00%
2023/12/18	3	213.50	1	216.00	214.00	2	2,599	0.08%
2023/12/15	1.1	217.05	12	217.63	215.50	-10.9	2,650	-0.41%
2023/12/14	24	216.96	5.1	216.79	216.50	18.9	2,692	0.70%
2023/12/13	0	0.00	1	211.50	211.00	-1	2,668	-0.04%
2023/12/12	0	213.00	0	213.00	210.00	0	2,817	0.00%
2023/12/11	6.1	208.34	1	212.00	209.50	5.1	2,895	0.18%
2023/12/08	3	211.17	3	209.85	208.50	0	2,904	0.00%
2023/12/07	1	207.50	2	206.50	206.50	-1	2,939	-0.03%
2023/12/06	2	209.75	2	210.25	208.50	0	3,000	0.00%
2023/12/05	1.1	207.55	2	209.25	207.50	-0.9	3,053	-0.03%
2023/12/04	1	214.50	0.1	212.00	211.50	0.9	3,095	0.03%
2023/12/01	1.1	216.52	1	217.00	216.00	0.1	3,152	0.00%
2023/11/30	29	219.10	5.1	218.41	219.00	24	3,267	0.73%
2023/11/29	2	215.25	1	218.00	216.00	1	3,261	0.03%
2023/11/28	4	213.51	2.1	213.73	215.00	1.9	3,291	0.06%
2023/11/27	3.3	212.51	8	212.56	208.50	-4.7	3,303	-0.14%
2023/11/24	5	215.32	0.1	216.00	214.50	5	3,315	0.15%
2023/11/22	22	224.96	3.3	225.51	226.00	18.8	3,324	0.56%
2023/11/21	0.1	223.50	2	223.00	223.00	-1.9	3,345	-0.06%
2023/11/20	1	222.50	6	224.17	223.00	-5	3,361	-0.15%
2023/11/17	12.1	226.93	12.1	228.06	224.50	0	3,381	0.00%
2023/11/16	3	224.83	8	225.06	226.00	-5	3,327	-0.15%
2023/11/15	3	223.17	7	224.07	223.50	-4	3,324	-0.12%
2023/11/14	12.1	223.32	28	221.52	223.00	-15.9	3,341	-0.48%
2023/11/13	10.1	224.10	13.5	225.90	226.50	-3.4	3,348	-0.10%
2023/11/10	15.1	215.44	29	217.48	218.00	-14	3,294	-0.42%
2023/11/09	30	213.35	2	213.75	214.00	28	3,230	0.87%
2023/11/08	10	212.20	16.2	214.52	215.00	-6.2	3,273	-0.19%
2023/11/07	8	213.19	28.1	213.10	213.50	-20.1	3,391	-0.59%
2023/11/06	13	209.92	33.6	211.07	211.50	-20.6	3,438	-0.60%
2023/11/03	19	203.08	19	202.68	203.00	0	3,443	0.00%
2023/11/02	1	196.50	8.1	193.60	196.50	-7.1	3,396	-0.21%
2023/11/01	11.1	186.34	7.1	183.79	186.00	4	3,402	0.12%
2023/10/31	12	191.54	4	189.63	189.00	8	3,417	0.23%
2023/10/30	0	0.00	3	194.50	196.50	-3	3,498	-0.09%
2023/10/27	1	193.00	1	192.50	192.50	0	3,576	0.00%
2023/10/26	1.1	193.39	6.2	193.02	192.00	-5.1	3,713	-0.14%
2023/10/25	3	200.00	0	0.00	198.00	3	3,874	0.08%
2023/10/24	4	195.50	2	197.01	198.50	2	3,931	0.05%
2023/10/23	0	0.00	6.3	195.90	193.50	-6.3	4,031	-0.16%
2023/10/20	5.1	191.71	3	191.68	193.50	2.1	4,176	0.05%
2023/10/19	13.3	196.06	9.3	196.08	194.00	4	4,201	0.09%
2023/10/18	12.5	201.28	2	202.26	201.00	10.5	4,193	0.25%
2023/10/17	2	209.25	3	206.83	207.00	-1	4,181	-0.02%
2023/10/16	25	207.06	4	206.50	207.00	21	4,288	0.49%
2023/10/13	8	215.44	18.2	216.10	214.50	-10.2	4,308	-0.24%
2023/10/12	5.3	209.45	15.1	209.10	211.50	-9.8	4,323	-0.23%
2023/10/11	6.2	200.93	35	206.53	198.00	-28.8	4,416	-0.65%
2023/10/06	13	208.69	42	205.98	205.50	-29	4,503	-0.64%
2023/10/05	20	207.50	2	207.25	206.50	18	4,529	0.40%
2023/10/04	3	206.17	1	206.50	205.50	2	4,558	0.04%
2023/10/03	1	209.00	10	210.50	209.00	-9	4,556	-0.20%
2023/10/02	12.3	211.43	5	211.40	213.00	7.3	4,587	0.16%
2023/09/28	3	203.51	1	207.00	205.00	2	4,594	0.04%
2023/09/27	5	202.50	4.5	203.39	205.50	0.5	4,638	0.01%
2023/09/26	20.1	207.18	5	205.40	204.50	15.1	4,749	0.32%
2023/09/25	10	211.95	9	212.44	211.00	1	4,841	0.02%
2023/09/22	3.1	205.88	6	207.25	212.00	-2.9	4,854	-0.06%
2023/09/21	16.4	207.47	6.2	206.90	207.00	10.2	4,855	0.21%
2023/09/20	8.7	215.54	8	214.38	212.50	0.7	4,812	0.01%
2023/09/19	11.5	215.22	9	217.67	216.00	2.5	4,785	0.05%
2023/09/18	5.4	213.61	3	214.50	212.50	2.4	4,750	0.05%
2023/09/15	55	222.29	17.3	220.74	217.50	37.8	4,789	0.79%
2023/09/14	33	217.45	12.1	217.59	219.00	20.9	4,687	0.45%
2023/09/13	2	208.00	3	209.50	208.50	-1	4,626	-0.02%
2023/09/12	2.7	211.46	5	210.00	210.00	-2.3	4,745	-0.05%
2023/09/11	11	207.91	24.1	207.68	205.00	-13.1	4,753	-0.28%
2023/09/08	4	208.87	3.1	211.02	214.00	0.9	4,732	0.02%
2023/09/07	17.5	212.99	13	212.73	213.50	4.5	4,749	0.09%
2023/09/06	2	208.25	1	211.00	208.50	1	4,754	0.02%
2023/09/05	26	209.23	40.6	208.04	210.00	-14.6	4,819	-0.30%
2023/09/04	2	198.00	4	197.87	199.50	-2	4,793	-0.04%
2023/09/01	0	192.50	0	0.00	191.50	0	4,882	0.00%
2023/08/31	1	197.00	2	195.75	197.00	-1	4,881	-0.02%
2023/08/30	1	195.50	5	194.90	194.50	-4	4,947	-0.08%
2023/08/29	12	192.75	10.3	191.00	191.00	1.7	4,943	0.03%
2023/08/28	34	197.18	31	195.27	192.00	3	4,945	0.06%
2023/08/25	4	193.25	3	194.50	191.00	1	4,953	0.02%
2023/08/24	4	192.88	26	193.21	193.00	-22	5,016	-0.44%
2023/08/23	17	191.39	4	190.63	191.00	13	5,105	0.26%
2023/08/22	4	194.63	29	195.31	193.00	-25	5,308	-0.47%
2023/08/21	11	196.36	17	195.82	196.00	-6	5,429	-0.11%
2023/08/18	5.1	200.37	6	201.67	197.00	-1	5,480	-0.02%
2023/08/17	4.1	201.14	22	202.57	202.00	-18	5,579	-0.32%
2023/08/16	3	194.84	6	193.85	198.50	-3	5,784	-0.05%
2023/08/15	21	195.02	16	192.06	192.00	5	5,884	0.08%
2023/08/14	8	191.56	17	191.47	189.50	-9	5,911	-0.15%
2023/08/11	41	197.91	33	197.56	196.50	8	5,957	0.13%
2023/08/10	31.3	186.32	7.1	187.36	187.00	24.2	5,894	0.41%
2023/08/09	42.1	199.64	28.2	198.21	197.50	13.9	5,826	0.24%
2023/08/08	0	0.00	1	192.00	191.00	-1	5,773	-0.02%
2023/08/07	33.3	192.50	7	194.00	194.00	26.3	5,764	0.46%
2023/08/04	9.3	190.19	9	189.28	190.50	0.3	5,737	0.01%
2023/08/02	15.6	191.76	15.7	188.91	187.50	-0.1	5,750	0.00%
2023/08/01	12.4	205.17	47	202.38	203.00	-34.6	5,673	-0.61%
2023/07/31	51.2	216.24	32.3	211.66	205.00	19	5,619	0.34%
2023/07/28	54.3	207.79	45	206.51	212.00	9.3	5,473	0.17%
2023/07/27	44.3	200.57	29	201.69	202.00	15.3	5,305	0.29%
2023/07/26	36	198.44	37.2	199.64	198.50	-1.2	5,255	-0.02%
2023/07/25	60	196.72	81	198.33	198.00	-21	5,153	-0.41%
2023/07/24	35.2	187.46	100	186.91	186.50	-64.8	5,008	-1.29%
2023/07/21	35	185.39	33.2	186.93	187.50	1.8	4,981	0.04%
2023/07/20	19	186.68	7	186.00	185.50	12	4,973	0.24%
2023/07/19	126	188.65	105	188.10	187.00	21	4,947	0.42%	大買/大賣/
2023/07/18	19	183.97	15	182.67	182.50	4	4,886	0.08%
2023/07/17	14	187.68	25	188.12	183.00	-11	4,872	-0.23%
2023/07/14	66.1	184.21	65	186.03	186.50	1	4,816	0.02%
2023/07/13	15.2	178.82	17	178.35	178.00	-1.8	4,702	-0.04%
2023/07/12	6.2	175.85	1	178.00	175.00	5.2	4,646	0.11%
2023/07/11	9	176.28	56	176.58	177.00	-47	4,729	-0.99%
2023/07/10	27.2	174.26	1	174.00	173.50	26.2	4,758	0.55%
2023/07/07	14.1	176.62	24	178.17	174.50	-10	4,912	-0.20%
2023/07/06	28	177.13	34	178.19	176.50	-6	4,912	-0.12%
2023/07/05	23	178.24	28	180.50	179.50	-5	4,885	-0.10%
2023/07/04	67.9	179.30	19.2	178.99	181.50	48.7	4,836	1.01%
2023/07/03	40	182.35	19.6	182.62	186.00	20.4	4,712	0.43%
2023/06/30	0	0.00	6.1	172.41	173.50	-6.1	4,621	-0.13%
2023/06/29	15	170.80	23	170.00	171.00	-8	4,621	-0.17%
2023/06/28	4.1	170.57	5.2	168.38	167.50	-1.1	4,644	-0.02%
2023/06/27	2.1	173.33	15	173.00	169.50	-12.9	4,723	-0.27%
2023/06/26	1	173.00	2	173.50	172.50	-1	4,762	-0.02%
2023/06/21	28.2	174.75	31.2	175.42	175.50	-3	4,897	-0.06%
2023/06/20	3	169.17	20.1	169.27	173.00	-17.1	5,389	-0.32%
2023/06/19	5.1	168.49	3	169.33	170.50	2.1	5,648	0.04%
2023/06/16	52	175.26	40	175.09	169.50	12	5,760	0.21%
2023/06/15	17	173.41	18	173.61	172.50	-1	5,629	-0.02%
2023/06/14	8	173.56	8.1	172.13	171.00	-0.1	5,576	0.00%
2023/06/13	30	172.48	51	173.37	171.50	-21	5,539	-0.38%
2023/06/12	12	170.71	11	169.77	169.00	1	5,470	0.02%
2023/06/09	66.1	167.97	80.2	168.77	169.50	-14.1	5,411	-0.26%
2023/06/08	68.6	172.52	55	172.72	170.00	13.6	5,290	0.26%
2023/06/07	106	171.44	93.2	172.55	177.00	12.9	5,236	0.25%	大買/
2023/06/06	11	164.68	4	165.25	165.00	7	5,157	0.14%
2023/06/05	36	167.13	22.3	168.88	168.00	13.7	5,138	0.27%
2023/06/02	10	164.35	45.1	163.62	164.00	-35.1	5,058	-0.69%
2023/06/01	15	163.33	7.3	163.48	163.50	7.8	5,050	0.15%
2023/05/31	43	167.23	62.1	164.15	163.00	-19	5,042	-0.38%
2023/05/30	24	162.54	47	164.84	167.00	-23	4,973	-0.46%
2023/05/29	46.5	163.75	15.2	163.71	162.50	31.3	4,880	0.64%
2023/05/26	22.2	163.21	34.1	163.95	163.00	-11.9	4,792	-0.25%
2023/05/25	116	157.89	112	158.30	159.50	4	4,585	0.09%	大買/大賣/
2023/05/24	42.2	154.32	35.3	155.31	155.50	6.9	4,474	0.15%
2023/05/23	37	150.47	41.2	152.50	154.50	-4.2	4,413	-0.09%
2023/05/22	76	151.76	28	150.24	147.00	48	4,268	1.12%
2023/05/19	22	144.82	82.3	146.37	147.00	-60.3	3,996	-1.51%
2023/05/18	18	141.22	19	141.92	142.00	-1	3,851	-0.03%
2023/05/17	42	142.80	28	141.63	141.00	14	3,785	0.37%
2023/05/16	10.1	138.01	13.2	138.91	142.00	-3.1	3,684	-0.08%
2023/05/15	10	136.10	2	137.25	134.50	8	3,589	0.22%
2023/05/12	4.2	136.48	4	136.38	136.00	0.2	3,609	0.00%
2023/05/11	3	134.83	2	134.50	133.50	1	3,594	0.03%
2023/05/10	13.2	134.96	5	135.40	134.50	8.2	3,688	0.22%
2023/05/09	59.1	137.06	6	135.83	136.00	53.1	3,739	1.42%
2023/05/08	0.5	135.50	22	135.09	134.50	-21.5	3,751	-0.57%
2023/05/05	18.5	134.29	3	134.17	134.50	15.5	3,757	0.41%
2023/05/04	2	131.00	0	0.00	130.50	2	3,765	0.05%
2023/05/03	2	131.50	0	0.00	131.00	2	3,789	0.05%
2023/05/02	2	129.75	3	131.33	131.50	-1	3,830	-0.03%
2023/04/28	4	128.38	1	128.50	128.50	3	3,866	0.08%
2023/04/27	7	126.50	2	125.75	126.50	5	3,862	0.13%
2023/04/26	9.2	125.33	1	127.00	126.50	8.2	3,850	0.21%
2023/04/25	0.1	124.50	10	124.00	124.00	-9.9	3,835	-0.26%
2023/04/24	0.2	129.67	2	129.75	129.50	-1.9	3,798	-0.05%
2023/04/21	1	129.00	4.1	130.18	128.50	-3.1	3,808	-0.08%
2023/04/20	14	136.93	3	137.64	135.00	11	3,883	0.28%
2023/04/19	3.1	137.51	13	138.12	138.00	-10	3,863	-0.26%
2023/04/18	20.2	140.38	13	139.35	138.00	7.1	3,838	0.19%
2023/04/17	42	142.57	30	142.35	142.50	12	3,803	0.32%
2023/04/14	5.2	141.65	20.5	141.92	140.00	-15.3	3,739	-0.41%
2023/04/13	11.4	137.46	2	140.25	136.50	9.4	3,639	0.26%
2023/04/12	68	140.26	59	140.93	141.50	9	3,592	0.25%
2023/04/11	6	135.25	10	135.65	135.50	-4	3,426	-0.12%
2023/04/10	4	132.63	0	0.00	133.00	4	3,410	0.12%
2023/04/07	10.1	134.50	4	134.50	134.50	6	3,429	0.18%
2023/04/06	4	131.76	6	131.50	132.00	-2	3,418	-0.06%
2023/03/31	8	135.75	0	0.00	135.00	8	3,427	0.23%
2023/03/30	0	0.00	4	136.38	137.00	-4	3,412	-0.12%
2023/03/29	20	136.63	2	135.00	134.50	18	3,425	0.53%
2023/03/28	9	136.50	11	134.73	136.00	-2	3,412	-0.06%
2023/03/27	11	142.68	3	143.17	143.00	8	3,333	0.24%
2023/03/24	24	143.98	14	143.93	146.00	10	3,268	0.31%
2023/03/23	63	146.48	64.2	146.25	144.00	-1.2	3,118	-0.04%
2023/03/22	26	136.96	52.5	140.22	143.00	-26.5	2,602	-1.02%
2023/03/21	12.1	126.03	34	126.96	130.00	-21.9	2,330	-0.94%
2023/03/20	0	0.00	7	119.64	119.50	-7	2,253	-0.31%
2023/03/17	0	0.00	0.1	119.00	118.00	-0.1	2,358	0.00%
2023/03/16	3	117.67	16	118.22	117.50	-13	2,409	-0.54%
2023/03/15	6	121.25	2	120.25	119.00	4	2,473	0.16%
2023/03/14	0	0.00	5	119.40	119.50	-5	2,520	-0.20%
2023/03/13	2	119.00	6	120.50	121.00	-4	2,563	-0.16%
2023/03/10	12	120.00	5	120.70	120.00	7	2,660	0.26%
2023/03/09	12.1	127.19	6	127.08	124.00	6.1	2,908	0.21%
2023/03/08	2	124.75	20	125.50	126.50	-18	3,030	-0.59%
2023/03/07	3	124.33	3.4	124.35	124.50	-0.4	3,050	-0.01%
2023/03/06	0	0.00	5	122.50	122.50	-5	3,104	-0.16%
2023/03/03	3	122.00	12	123.25	121.00	-9	3,226	-0.28%
2023/03/02	14	123.29	9	123.67	122.50	5	3,233	0.15%
2023/03/01	0	124.00	2	124.50	125.00	-2	3,266	-0.06%
2023/02/24	24	125.98	7	125.93	123.50	17	3,335	0.51%
2023/02/23	0	121.50	23	121.85	125.50	-23	3,438	-0.67%
2023/02/22	15	121.03	0	0.00	120.50	15	3,456	0.43%
2023/02/21	1	123.04	3	123.83	125.00	-2	3,537	-0.06%
2023/02/20	1	123.00	3	123.51	123.50	-2	3,672	-0.06%
2023/02/17	1	121.50	1	121.50	121.50	0	3,684	0.00%
2023/02/16	0	0.00	4.1	121.10	122.50	-4.1	3,709	-0.11%
2023/02/15	0.1	120.00	1	119.50	119.50	-0.9	3,742	-0.02%
2023/02/14	2	122.00	4.1	122.72	121.00	-2.1	3,751	-0.06%
2023/02/13	8	120.75	4.1	120.99	120.50	3.9	3,767	0.10%
2023/02/10	8	121.69	76	121.89	120.50	-68	3,816	-1.78%
2023/02/09	78	124.93	2	124.75	124.50	76	3,799	2.00%
2023/02/08	88.1	127.91	54	127.63	126.00	34.1	3,780	0.90%
2023/02/07	3	121.17	6	121.83	123.00	-3	3,673	-0.08%
2023/02/06	17	118.74	1	117.50	118.50	16	3,613	0.44%
2023/02/03	6.1	124.66	0	0.00	124.50	6.1	3,545	0.17%
2023/02/02	8	123.75	2	123.25	124.50	6	3,525	0.17%
2023/02/01	4	124.63	1	124.50	124.50	3	3,484	0.09%
2023/01/31	4	122.75	8	123.06	124.00	-4	3,459	-0.12%
2023/01/30	7	118.79	12	119.96	120.50	-5	3,408	-0.15%
2023/01/17	0	0.00	5	116.50	116.50	-5	3,355	-0.15%
2023/01/16	5	113.10	2	114.00	113.00	3	3,344	0.09%
2023/01/13	5	115.50	3	115.50	114.00	2	3,335	0.06%
2023/01/12	2	114.00	1	114.00	113.50	1	3,322	0.03%
2023/01/11	19	115.79	5	115.60	114.00	14	3,316	0.42%
2023/01/10	14	120.75	12	120.88	116.50	2	3,292	0.06%
2023/01/09	1	120.00	1	117.50	117.50	0	3,162	0.00%
2023/01/06	1	118.00	0	0.00	118.50	1	3,148	0.03%
2023/01/05	1	116.50	0	0.00	117.50	1	3,147	0.03%
2023/01/04	0	0.00	1	118.00	118.00	-1	3,118	-0.03%
2023/01/03	1	115.50	1	118.00	118.00	0	3,101	0.00%
2022/12/28	2	117.50	2	115.75	115.00	0	3,029	0.00%
2022/12/27	0	0.00	5	117.70	119.00	-5	2,989	-0.17%
2022/12/26	1	114.00	3	113.33	114.00	-2	2,941	-0.07%
2022/12/23	5	110.80	1	111.00	111.50	4	2,924	0.14%
2022/12/22	1	115.00	1	115.50	115.50	0	2,884	0.00%
2022/12/21	10	115.05	1	112.50	113.00	9	2,874	0.31%
2022/12/20	2	118.00	12	116.33	113.00	-10	2,840	-0.35%
2022/12/19	3	118.67	3	118.33	118.00	0	2,819	0.00%
2022/12/14	7	118.78	1	115.50	118.50	6	2,771	0.22%
2022/12/13	20	116.25	21	116.52	117.00	-1	2,713	-0.04%
2022/12/12	13	115.65	17	116.50	118.00	-4	2,675	-0.15%
2022/12/09	13	120.46	6	126.42	116.50	7	2,615	0.27%
2022/12/08	9	129.39	3.3	127.28	129.00	5.7	2,511	0.23%
2022/12/07	9	123.56	17	126.06	125.50	-8	2,460	-0.33%
2022/12/06	5	131.20	20	131.25	130.00	-15	2,392	-0.63%
2022/12/05	13	130.00	2	129.25	130.50	11	2,338	0.47%
2022/12/02	1	128.50	26	128.79	129.50	-25	2,288	-1.09%
2022/12/01	30	124.49	20.3	125.60	126.50	9.7	2,176	0.45%
2022/11/30	55	115.35	79	116.86	119.50	-24	1,891	-1.27%
2022/11/29	6	108.92	3	108.33	109.50	3	1,721	0.17%
2022/11/28	2	112.25	5	112.70	111.00	-3	1,690	-0.18%
2022/11/25	17	112.38	48	111.96	112.50	-31	1,628	-1.90%
2022/11/24	15	108.87	1	108.00	109.00	14	1,512	0.92%
2022/11/23	21	108.24	16	109.16	109.00	5	1,491	0.34%
2022/11/22	4	108.38	92	107.80	108.50	-88	1,453	-6.05%
2022/11/21	8	108.38	51	107.05	107.50	-43	1,380	-3.12%
2022/11/18	112	105.72	14	104.68	103.00	98	1,243	7.88%	大買/
2022/11/17	150	104.09	136.7	103.61	105.00	13.4	1,191	1.12%	大買/大賣/
2022/11/16	75.1	99.69	109	99.73	102.50	-34	1,066	-3.18%	大賣/
2022/11/15	6	95.18	3	95.80	95.00	3	911	0.33%
2022/11/14	6	94.48	2	94.75	94.40	4	899	0.44%
2022/11/11	36	96.89	5	95.88	93.50	31	880	3.52%
2022/11/10	2	93.00	2	93.60	94.00	0	853	0.00%
2022/11/09	5	94.02	10	94.74	93.80	-5	840	-0.59%
2022/11/08	1	94.00	4	94.18	93.50	-3	823	-0.36%
2022/11/07	2	91.15	4	92.50	90.90	-2	783	-0.26%
2022/11/04	4	89.73	1	88.60	89.90	3	820	0.37%
2022/11/03	2	87.25	2	87.45	87.60	0	804	0.00%
2022/11/02	0	0.00	2	86.60	86.40	-2	805	-0.25%
2022/11/01	2	85.45	0	0.00	86.50	2	814	0.25%
2022/10/31	0	83.90	3.1	83.00	84.70	-3.1	813	-0.38%
2022/10/28	2	82.30	0	0.00	81.30	2	812	0.25%
2022/10/27	0	0.00	1	82.80	83.40	-1	826	-0.12%
2022/10/26	1	80.20	2	80.15	80.20	-1	828	-0.12%
2022/10/25	1	82.10	0	0.00	80.20	1	833	0.12%
2022/10/24	2	82.20	2	83.00	81.60	0	845	0.00%
2022/10/21	2	81.20	2	81.00	80.00	0	845	0.00%
2022/10/19	1	81.90	1	83.30	81.70	0	863	0.00%
2022/10/18	1	81.90	6	82.60	82.00	-5	868	-0.58%
2022/10/17	2	78.80	2	80.50	81.30	0	884	0.00%
2022/10/14	0	0.00	1	80.00	81.60	-1	895	-0.11%
2022/10/13	3	80.80	0	0.00	77.60	3	907	0.33%
2022/10/12	1	81.30	0	0.00	81.20	1	905	0.11%
2022/10/07	1	86.10	0	0.00	85.70	1	939	0.11%
2022/10/03	0	82.40	0	0.00	83.40	0	977	0.00%
2022/09/30	0.1	81.20	1	81.70	82.70	-0.9	996	-0.09%
2022/09/29	0	0.00	1	81.60	80.90	-1	1,000	-0.10%
2022/09/28	2	82.60	0	0.00	80.00	2	1,007	0.20%
2022/09/26	1	86.00	0	0.00	84.20	1	1,014	0.10%
2022/09/22	1	91.80	0	0.00	92.20	1	1,049	0.10%
2022/09/19	3	92.37	1	91.80	91.80	2	1,078	0.19%
2022/09/16	1	94.30	0	0.00	93.10	1	1,088	0.09%
2022/09/15	0	0.00	1	95.10	93.40	-1	1,117	-0.09%
2022/09/13	4	93.43	1	93.60	93.00	3	1,153	0.26%
2022/09/12	0	0.00	3	92.20	91.80	-3	1,177	-0.25%
2022/09/08	0	0.00	1	89.40	89.80	-1	1,196	-0.08%
2022/09/07	3	87.63	2	87.75	88.50	1	1,205	0.08%
2022/09/06	3	89.30	4	88.93	89.10	-1	1,211	-0.08%
2022/09/05	10	92.05	0	0.00	91.10	10	1,231	0.81%
2022/09/02	3	94.90	2	95.90	94.50	1	1,231	0.08%
2022/09/01	0	0.00	1	95.80	95.80	-1	1,249	-0.08%
2022/08/31	61	97.49	61	96.70	97.30	0	1,269	0.00%
2022/08/30	1	92.90	3	94.20	93.30	-2	1,293	-0.15%
2022/08/29	3	93.30	0	0.00	93.30	3	1,287	0.23%
2022/08/26	0	0.00	1	97.40	96.60	-1	1,292	-0.08%
2022/08/25	1	95.10	0	0.00	95.60	1	1,296	0.08%
2022/08/22	1	96.30	2	97.25	96.20	-1	1,346	-0.07%
2022/08/19	0	0.00	6	98.42	97.90	-6	1,381	-0.43%
2022/08/18	0	0.00	1	97.00	97.00	-1	1,401	-0.07%
2022/08/17	3	96.43	1	95.50	95.50	2	1,405	0.14%
2022/08/16	0	97.30	0	0.00	97.30	0	1,397	0.00%
2022/08/15	11	98.09	1	98.30	98.00	10	1,402	0.71%
2022/08/12	0	0.00	5	94.94	96.30	-5	1,397	-0.36%
2022/08/11	4	96.90	9	97.87	94.30	-5	1,399	-0.36%
2022/08/10	1	92.30	0.2	93.30	93.50	0.8	1,371	0.06%
2022/08/09	3	93.57	0	0.00	93.10	3	1,400	0.21%
2022/08/08	0	0.00	0.4	93.35	93.60	-0.4	1,449	-0.03%
2022/08/04	0	0.00	2	88.80	90.20	-2	1,694	-0.12%
2022/08/01	0	0.00	2	91.35	92.00	-2	1,695	-0.12%
2022/07/29	2	91.80	0	0.00	91.50	2	1,707	0.12%
2022/07/28	2	90.50	0	0.00	90.60	2	1,718	0.12%
2022/07/27	1	90.30	2	90.00	90.30	-1	1,716	-0.06%
2022/07/26	1	89.30	1	89.00	88.80	0	1,710	0.00%
2022/07/25	3	90.37	2	90.70	90.80	1	1,700	0.06%
2022/07/22	1	91.20	1.3	90.15	90.80	-0.3	1,691	-0.02%
2022/07/21	2	88.70	1	87.50	89.00	1	1,681	0.06%
2022/07/20	3	87.90	3	87.43	87.00	0	1,667	0.00%
2022/07/18	0	0.00	13	83.42	83.70	-13	1,649	-0.79%
2022/07/15	0	0.00	3	81.80	81.90	-3	1,632	-0.18%
2022/07/13	0	0.00	1.1	79.49	79.60	-1.1	1,603	-0.07%
2022/07/12	0	0.00	1	77.72	77.30	-1	1,586	-0.07%
2022/07/11	0	80.80	3	82.70	80.80	-3	1,593	-0.19%
2022/07/08	6	82.42	0	0.00	82.20	6	1,600	0.37%
2022/07/07	0.1	79.20	0	0.00	79.00	0.1	1,579	0.01%
2022/07/06	0	78.80	0.1	80.60	77.00	-0.1	1,571	-0.01%
2022/07/04	1	78.90	0	0.00	77.50	1	1,577	0.06%
2022/07/01	13	81.17	2	80.75	78.90	11	1,562	0.70%
2022/06/30	1	85.60	11	85.20	85.10	-10	1,522	-0.66%
2022/06/27	0	0.00	2	91.05	91.90	-2	1,496	-0.13%
2022/06/24	0	89.40	0	0.00	88.20	0	1,486	0.00%
2022/06/23	3	88.33	0	0.00	87.00	3	1,477	0.20%
2022/06/22	4	89.53	1	88.90	88.90	3	1,445	0.21%
2022/06/21	2	94.30	0	0.00	94.30	2	1,402	0.14%
2022/06/20	2.1	94.73	0	0.00	92.80	2.1	1,391	0.15%
2022/06/17	4	99.85	0.5	100.00	99.90	3.5	1,357	0.26%
2022/06/15	0	0.00	3.2	104.44	103.50	-3.2	1,324	-0.24%
2022/06/14	14	101.64	5.7	102.42	105.00	8.3	1,320	0.63%
2022/06/13	1	99.00	7.1	100.01	100.00	-6.1	1,289	-0.47%
2022/06/10	14	102.61	6	102.17	102.00	8	1,275	0.63%
2022/06/09	4	105.63	8	105.94	106.00	-4	1,243	-0.32%
2022/06/08	15	107.50	10	107.20	107.50	5	1,217	0.41%
2022/06/07	2	104.00	3	104.67	105.00	-1	1,176	-0.09%
2022/06/06	0	0.00	3	103.17	104.50	-3	1,171	-0.26%
2022/06/02	1	103.50	1	103.50	103.00	0	1,184	0.00%
2022/06/01	4	105.38	3	105.83	105.00	1	1,185	0.09%
2022/05/31	2.7	105.31	1	106.00	105.50	1.7	1,165	0.14%
2022/05/30	0.5	105.00	6	104.50	106.00	-5.5	1,153	-0.48%
2022/05/27	10	104.30	3	104.17	104.00	7	1,130	0.62%
2022/05/26	1	103.50	6	102.92	103.00	-5	1,096	-0.46%
2022/05/25	1	99.40	1	100.50	100.50	0	1,065	0.00%
2022/05/24	1	101.00	3	99.80	98.20	-2	1,066	-0.19%
2022/05/23	1	101.00	13	100.00	100.50	-12	1,057	-1.13%
2022/05/20	0	0.00	3	101.00	101.00	-3	1,053	-0.28%
2022/05/18	2	98.80	11	100.50	100.50	-9	1,026	-0.88%
2022/05/17	19	97.67	1	97.50	98.10	18	1,001	1.80%
2022/05/16	16	99.86	2	102.25	97.60	14	975	1.44%
2022/05/13	12	100.82	317	100.17	101.50	-305	923	-33.02%	大賣/鉅額交易
2022/05/12	315.1	101.25	5.1	101.47	99.90	309.9	783	39.55%	大買/鉅額交易
2022/05/11	3	93.23	3	93.40	93.50	0	682	0.00%
2022/05/10	5	91.06	5	91.42	93.30	0	676	0.00%
2022/05/09	2	91.30	2	90.30	90.10	0	673	0.00%
2022/05/06	25	94.00	1	93.80	93.70	24	664	3.61%
2022/05/05	1	94.50	1	91.90	94.90	0	653	0.00%
2022/05/04	0	0.00	1	90.40	89.40	-1	644	-0.16%
2022/05/03	1	89.11	3	90.40	89.90	-2	656	-0.30%
2022/04/29	1	91.00	0	0.00	90.20	1	680	0.15%
2022/04/28	0	0.00	1	89.70	89.50	-1	706	-0.14%
2022/04/21	0	0.00	3	96.20	96.20	-3	1,274	-0.24%
2022/04/20	1	95.90	0	0.00	95.70	1	1,407	0.07%
2022/04/19	0	0.00	1	94.20	94.20	-1	1,435	-0.07%
2022/04/14	4	94.68	0	0.00	94.10	4	1,545	0.26%
2022/04/11	2	96.30	12	96.00	95.60	-10	1,633	-0.61%
2022/04/08	2.1	98.02	0	0.00	98.30	2.1	1,629	0.13%
2022/04/07	1	101.00	0	0.00	99.00	1	1,628	0.06%
2022/04/06	0	0.00	1	101.50	102.00	-1	1,631	-0.06%
2022/03/31	1	102.00	0	0.00	102.00	1	1,677	0.06%
2022/03/30	0	0.00	2	105.00	104.50	-2	1,679	-0.12%
2022/03/29	0	0.00	1	104.00	103.50	-1	1,695	-0.06%
2022/03/25	2	104.75	0	0.00	104.00	2	1,742	0.11%
2022/03/23	2	105.50	0	0.00	104.00	2	1,786	0.11%
2022/03/22	1	104.00	0	0.00	105.00	1	1,831	0.05%
2022/03/21	0	0.00	5	104.00	103.00	-5	1,834	-0.27%
2022/03/18	0	0.00	10	102.30	104.00	-10	1,846	-0.54%
2022/03/17	0	0.00	1	102.50	102.50	-1	1,847	-0.05%
2022/03/15	2	98.70	1.7	98.68	97.70	0.3	1,871	0.02%
2022/03/14	0	0.00	5.3	100.53	100.50	-5.3	1,886	-0.28%
2022/03/11	0	0.00	1	101.00	101.00	-1	1,898	-0.05%
2022/03/10	1	101.50	1	102.50	102.00	0	1,901	0.00%
2022/03/09	6	98.97	3	98.37	98.50	3	1,910	0.16%
2022/03/08	3	100.00	2	97.75	96.80	1	1,923	0.05%
2022/03/07	6.1	100.85	0	0.00	101.00	6.1	1,918	0.32%
2022/03/04	12	106.33	0	0.00	106.00	12	1,923	0.62%
2022/03/03	0	108.00	0.1	108.00	107.50	-0.1	1,946	-0.01%
2022/03/02	0.1	106.50	1	105.50	107.00	-0.9	1,978	-0.05%
2022/03/01	5	106.00	2	107.50	107.50	3	1,999	0.15%
2022/02/25	11	106.36	1	106.50	106.00	10	2,010	0.50%
2022/02/24	5	106.00	1	106.50	105.50	4	2,027	0.20%
2022/02/23	5	109.00	0	0.00	109.00	5	2,034	0.25%
2022/02/22	9	107.33	0	0.00	107.50	9	2,065	0.44%
2022/02/21	1	110.00	0	0.00	109.50	1	2,114	0.05%
2022/02/18	1	110.00	2	108.00	110.00	-1	2,142	-0.05%
2022/02/17	3	109.83	1	110.00	109.00	2	2,164	0.09%
2022/02/16	0	0.00	1	112.50	111.00	-1	2,217	-0.05%
2022/02/15	8	111.50	1	111.00	109.50	7	2,252	0.31%
2022/02/14	2	110.75	0	0.00	110.50	2	2,272	0.09%
2022/02/11	0	0.00	3	114.00	114.00	-3	2,278	-0.13%
2022/02/10	4	111.75	0	0.00	112.00	4	2,287	0.17%
2022/02/09	2	111.50	4.1	112.35	113.00	-2.1	2,312	-0.09%
2022/02/08	0	0.00	1	110.00	111.00	-1	2,389	-0.04%
2022/02/07	2.1	107.52	0	110.00	109.00	2.1	2,445	0.09%
2022/01/26	12	107.00	4	107.50	106.50	8	2,500	0.32%
2022/01/25	4	108.63	5	108.20	106.50	-1	2,581	-0.04%
2022/01/24	5.1	107.82	11	108.55	110.00	-5.9	2,691	-0.22%
2022/01/21	18	111.11	17	111.12	110.50	1	2,778	0.04%
2022/01/20	5	112.10	7	112.71	112.00	-2	2,876	-0.07%
2022/01/19	6	115.83	10	115.85	115.00	-4	2,869	-0.14%
2022/01/18	12	120.96	43.1	121.68	119.00	-31.1	2,989	-1.04%
2022/01/17	27	122.33	38.1	122.63	121.50	-11.1	2,950	-0.37%
2022/01/14	51	119.99	25	120.02	118.50	26	2,820	0.92%
2022/01/13	89	118.83	78.3	118.09	119.50	10.7	2,709	0.40%
2022/01/12	4	116.75	5	116.70	115.00	-1	2,744	-0.04%
2022/01/11	23	117.63	1	114.50	114.50	22	2,802	0.79%
2022/01/10	2	115.75	5	114.90	116.50	-3	2,759	-0.11%
2022/01/07	5	110.10	0	0.00	111.00	5	2,746	0.18%
2022/01/06	2	113.25	5	113.40	113.00	-3	2,743	-0.11%
2022/01/05	6	116.25	4	115.38	115.50	2	2,757	0.07%
2022/01/04	4	118.50	6	119.25	118.50	-2	2,782	-0.07%
2022/01/03	2	116.75	4	117.13	116.50	-2	2,759	-0.07%
2021/12/30	1	116.50	0	0.00	116.50	1	2,793	0.04%
2021/12/29	3	114.83	0	0.00	115.50	3	2,807	0.11%
2021/12/28	3	117.49	17	116.71	115.50	-14	2,874	-0.49%
2021/12/27	3	116.84	5	117.40	116.50	-2	2,980	-0.07%
2021/12/23	4	117.38	5	117.90	116.00	-1	3,089	-0.03%
2021/12/22	1	115.50	8	116.81	117.00	-7	3,118	-0.22%
2021/12/21	2	115.50	2	116.50	114.50	0	3,111	0.00%
2021/12/20	11	115.41	0	0.00	114.50	11	3,123	0.35%
2021/12/17	8	114.94	3	115.00	115.50	5	3,173	0.16%
2021/12/16	3	114.67	1	112.50	115.00	2	3,226	0.06%
2021/12/15	1	108.50	1	110.00	111.50	0	3,269	0.00%
2021/12/14	2	108.50	0	0.00	108.00	2	3,479	0.06%
2021/12/13	0	111.00	19	110.50	111.00	-19	3,592	-0.53%
2021/12/10	0	110.67	0	0.00	111.00	0	3,699	0.00%
2021/12/09	4.1	112.12	1	111.00	111.00	3.1	3,790	0.08%
2021/12/08	2	113.25	19	112.63	114.50	-17	3,794	-0.45%
2021/12/07	0.2	111.07	0	0.00	110.50	0.2	3,811	0.00%
2021/12/03	0	0.00	2	113.00	113.00	-2	3,931	-0.05%
2021/12/02	4	109.50	1	109.50	109.00	3	3,986	0.08%
2021/12/01	1	109.50	1	110.50	112.00	0	4,045	0.00%
2021/11/30	2	111.75	1	112.00	111.00	1	4,118	0.02%
2021/11/29	3	108.51	16	107.69	111.50	-13	4,267	-0.30%
2021/11/26	6	111.00	5	110.50	110.50	1	4,364	0.02%
2021/11/25	2	115.00	3	116.00	115.00	-1	4,481	-0.02%
2021/11/24	4	115.50	10	116.00	116.00	-6	4,646	-0.13%
2021/11/23	3	117.00	0	0.00	116.50	3	4,773	0.06%
2021/11/22	0	118.00	1	118.00	119.50	-1	5,098	-0.02%
2021/11/19	3	118.00	0	0.00	117.50	3	5,223	0.06%
2021/11/18	16	121.62	3	121.83	118.50	13	5,434	0.24%
2021/11/17	2	121.00	0	0.00	121.00	2	5,565	0.04%
2021/11/16	0	0.00	1	120.00	120.00	-1	6,052	-0.02%
2021/11/15	23	120.07	15	123.47	123.50	8	6,597	0.12%
2021/11/12	4	117.50	2	117.25	115.00	2	6,774	0.03%
2021/11/11	31	121.68	41	120.45	119.00	-10	6,835	-0.15%
2021/11/10	2	122.50	0	0.00	122.50	2	6,912	0.03%
2021/11/09	2.1	122.00	3	122.00	121.00	-0.9	7,044	-0.01%
2021/11/08	3	121.50	0	0.00	121.50	3	7,156	0.04%
2021/11/05	15	128.37	27	129.26	125.00	-12	7,227	-0.17%
2021/11/04	24	125.85	19	126.00	127.50	5	7,276	0.07%
2021/11/03	5	122.90	5	124.00	124.00	0	7,331	0.00%
2021/11/02	13.1	125.76	32	124.25	121.00	-19	7,415	-0.26%
2021/11/01	8	128.63	20	129.58	128.50	-12	7,473	-0.16%
2021/10/29	48	127.90	8	127.50	128.00	40	7,451	0.54%
2021/10/28	6	126.42	20	126.48	127.00	-14	7,657	-0.18%
2021/10/27	9	122.33	36	122.90	123.50	-27	8,018	-0.34%
2021/10/26	48	122.43	9	123.78	121.50	39	8,164	0.48%
2021/10/25	8	117.19	11	118.05	119.50	-3	8,196	-0.04%
2021/10/22	14	117.61	1	119.00	119.00	13	8,280	0.16%
2021/10/21	13	122.42	6	119.67	120.00	7	8,378	0.08%
2021/10/20	15	124.40	15	125.20	125.00	0	8,616	0.00%
2021/10/19	19	119.32	7	119.71	118.50	12	8,556	0.14%
2021/10/18	4	113.50	3	115.50	113.00	1	8,553	0.01%
2021/10/15	1.1	115.48	3	116.00	115.00	-2	8,634	-0.02%
2021/10/14	2	113.50	2	112.75	112.00	0	8,716	0.00%
2021/10/13	2.1	110.78	3	110.17	109.50	-1	8,810	-0.01%
2021/10/12	4.2	116.55	2	116.00	114.00	2.2	8,903	0.02%
2021/10/08	4.1	116.13	4	117.00	118.00	0.1	8,975	0.00%
2021/10/07	0	0.00	2	114.25	116.00	-2	9,154	-0.02%
2021/10/06	1	109.00	1	110.50	108.50	0	9,458	0.00%
2021/10/05	2.2	100.95	7	105.50	110.50	-4.8	9,615	-0.05%
2021/10/04	9.1	107.93	23	109.65	106.50	-13.9	9,607	-0.14%
2021/10/01	6.1	119.07	7	118.43	117.00	-0.9	9,629	-0.01%
2021/09/30	4	122.00	17	122.50	121.00	-13	9,826	-0.13%
2021/09/29	5	117.30	5	117.30	116.00	0	9,791	0.00%
2021/09/28	1.1	120.48	1	119.00	119.50	0.1	9,830	0.00%
2021/09/27	4	121.63	0	0.00	122.00	4	9,839	0.04%
2021/09/24	3.1	122.34	6	123.67	124.00	-2.9	9,883	-0.03%
2021/09/23	10.3	122.48	6	120.83	119.50	4.3	9,870	0.04%
2021/09/22	7.1	120.96	3.3	121.35	121.50	3.9	9,829	0.04%
2021/09/17	52.5	119.75	38	120.33	122.00	14.5	9,792	0.15%
2021/09/16	3	117.33	3	118.17	116.00	0	9,647	0.00%
2021/09/15	10	120.40	4	122.63	121.00	6	9,633	0.06%
2021/09/14	32	127.41	34	127.26	125.00	-2	9,625	-0.02%
2021/09/13	3.1	129.21	7	129.29	129.00	-3.9	9,595	-0.04%
2021/09/10	5	131.60	2	130.50	133.50	3	9,675	0.03%
2021/09/09	3	133.17	3	132.67	131.50	0	9,770	0.00%
2021/09/08	15.1	132.32	3	133.50	130.50	12.1	9,784	0.12%
2021/09/07	5	134.00	10	136.00	136.00	-5	9,817	-0.05%
2021/09/06	20	142.63	73	138.95	139.00	-53	10,054	-0.53%
2021/09/03	4	144.50	23.6	143.19	143.50	-19.6	10,156	-0.19%
2021/09/02	36	150.61	26	149.85	144.50	10	10,227	0.10%
2021/09/01	11	144.82	5	149.10	150.00	6	10,176	0.06%
2021/08/31	24.1	150.02	15	151.70	148.50	9.1	10,064	0.09%
2021/08/30	14	151.04	13	150.58	152.50	1	9,948	0.01%
2021/08/27	22	144.64	17	145.26	145.00	5	9,773	0.05%
2021/08/26	46.1	145.76	194	151.90	146.50	-147.9	9,650	-1.53%	大賣/鉅額交易
2021/08/25	37.3	155.61	6.1	155.83	155.00	31.2	9,336	0.33%
2021/08/24	62.1	163.34	23	165.17	160.00	39.1	9,217	0.42%
2021/08/23	50	159.00	19.1	159.10	160.00	30.9	8,997	0.34%
2021/08/20	56.1	158.56	61.1	159.91	157.50	-5	8,834	-0.06%
2021/08/19	38.2	155.34	78.3	157.66	154.00	-40.1	8,367	-0.48%
2021/08/18	175.1	143.94	35	142.94	146.00	140.1	7,821	1.79%	大買/鉅額交易
2021/08/17	26.1	134.91	13	135.77	133.00	13.1	7,628	0.17%
2021/08/16	13.1	135.89	15.4	137.18	136.50	-2.3	7,558	-0.03%
2021/08/13	18	143.72	17	143.21	139.00	1	7,469	0.01%
2021/08/12	9.5	144.50	12.2	144.98	144.50	-2.7	7,343	-0.04%
2021/08/11	3.1	139.30	2.2	138.64	137.50	0.9	7,247	0.01%
2021/08/10	10	142.45	35.3	140.67	146.50	-25.3	7,180	-0.35%
2021/08/09	7.2	149.67	16	150.31	145.50	-8.9	7,099	-0.12%
2021/08/06	11.2	154.68	31.3	155.12	153.00	-20.1	7,026	-0.29%
2021/08/05	25.1	165.53	10.1	166.17	160.50	15	6,942	0.22%
2021/08/04	46	165.14	19	165.84	165.50	27	6,896	0.39%
2021/08/03	82.8	168.07	45.2	168.37	168.00	37.6	6,888	0.55%
2021/08/02	65.1	164.82	82.6	165.92	169.00	-17.5	6,612	-0.27%
2021/07/30	13.2	155.34	27	156.48	155.50	-13.8	6,183	-0.22%
2021/07/29	29	150.98	44.1	153.04	151.00	-15	6,024	-0.25%
2021/07/28	11	139.41	32	140.44	142.50	-21	5,871	-0.36%
2021/07/27	20	150.18	14.1	147.82	146.00	5.9	5,843	0.10%
2021/07/26	66.5	155.93	62	157.53	156.50	4.5	5,752	0.08%
2021/07/23	22	146.18	3.1	144.54	146.00	18.9	5,509	0.34%
2021/07/22	24	141.96	12	143.88	144.00	12	5,459	0.22%
2021/07/21	6	141.92	16	143.13	142.00	-10	5,497	-0.18%
2021/07/20	2	139.00	3.2	140.13	138.00	-1.2	5,480	-0.02%
2021/07/19	25.2	143.49	7	144.21	142.50	18.2	5,504	0.33%
2021/07/16	17.1	148.19	36.1	151.19	148.00	-19	5,634	-0.34%
2021/07/15	42.2	150.58	35	150.07	149.00	7.2	5,743	0.12%
2021/07/14	35.1	150.11	35.1	147.50	153.00	0	5,836	0.00%
2021/07/13	92.1	144.68	86.5	144.27	145.00	5.6	5,708	0.10%
2021/07/12	43.1	134.77	41	135.35	139.00	2.1	5,417	0.04%
2021/07/09	0	131.00	94	131.72	131.00	-94	5,365	-1.75%
2021/07/08	11	134.77	3	134.50	134.00	8	5,441	0.15%
2021/07/07	33	138.71	38	140.08	140.00	-5	5,481	-0.09%
2021/07/06	87	135.09	12	131.38	133.00	75	5,522	1.36%
2021/07/05	3.2	131.03	3	132.17	133.00	0.2	5,913	0.00%
2021/07/02	3	129.00	5.5	129.14	128.50	-2.5	6,265	-0.04%
2021/07/01	5	125.20	2.3	124.87	125.50	2.7	6,354	0.04%
2021/06/30	2	129.25	4	129.75	132.00	-2	6,325	-0.03%
2021/06/29	5.2	130.50	2	129.75	129.00	3.2	6,404	0.05%
2021/06/28	8	130.31	21	130.95	133.00	-13	6,434	-0.20%
2021/06/25	18	133.94	46	134.46	132.50	-28	6,556	-0.43%
2021/06/24	16	135.31	21.5	136.81	136.00	-5.5	6,503	-0.08%
2021/06/23	1	134.00	15	132.77	134.50	-14	6,406	-0.22%
2021/06/22	27.3	131.11	15	129.13	127.50	12.3	6,324	0.19%
2021/06/21	17	130.41	5	134.50	128.00	12	6,272	0.19%
2021/06/18	30	137.70	8	137.63	137.00	22	6,206	0.35%
2021/06/17	22	132.55	6	133.42	135.00	16	6,095	0.26%
2021/06/16	31	134.08	12	132.75	132.50	19	6,034	0.31%
2021/06/15	18	133.03	40.1	134.16	132.50	-22.1	5,943	-0.37%
2021/06/11	24	122.48	34	125.04	125.00	-10	5,677	-0.18%
2021/06/10	21.1	118.46	7	118.36	118.00	14.1	5,530	0.25%
2021/06/09	5	116.90	25	119.30	121.50	-20	5,412	-0.37%
2021/06/07	2	105.50	1	110.50	110.50	1	5,325	0.02%
2021/06/03	0	0.00	28	111.00	111.50	-28	5,324	-0.53%
2021/06/02	1	110.50	3	109.50	111.00	-2	5,325	-0.04%
2021/06/01	1	114.00	4	113.25	113.00	-3	5,309	-0.06%
2021/05/28	0	0.00	1	109.00	109.50	-1	5,383	-0.02%
2021/05/27	3	109.33	1	107.50	107.50	2	5,387	0.04%
2021/05/26	0	0.00	2	106.50	108.00	-2	5,366	-0.04%
2021/05/25	22	107.41	5	107.20	107.50	17	5,382	0.32%
2021/05/24	1	102.00	2	101.40	104.50	-1	5,393	-0.02%
2021/05/20	0	0.00	1	98.90	96.70	-1	5,480	-0.02%
2021/05/19	3	97.50	5	99.80	98.90	-2	5,517	-0.04%
2021/05/18	4	94.63	4	93.60	96.80	0	5,515	0.00%
2021/05/17	0	0.00	2	94.51	88.00	-2	5,549	-0.04%
2021/05/14	4	101.26	1	101.00	97.20	3	5,515	0.05%
2021/05/13	7	99.29	3	100.13	99.00	4	5,493	0.07%
2021/05/12	4	103.19	15	101.27	99.90	-11	5,461	-0.20%
2021/05/11	1	115.45	6.3	110.16	109.00	-5.2	5,391	-0.10%
2021/05/10	1	122.00	1	119.00	119.00	0	5,343	0.00%
2021/05/07	3	121.83	6	121.42	125.00	-3	5,364	-0.06%
2021/05/06	2	114.00	6	114.83	114.00	-4	5,377	-0.07%
2021/05/04	3	118.00	0	0.00	121.00	3	5,542	0.05%
2021/05/03	0	0.00	1	131.00	126.50	-1	5,564	-0.02%
2021/04/29	3	135.50	4	135.13	136.50	-1	5,807	-0.02%
2021/04/28	17	139.94	6	139.58	138.50	11	5,874	0.19%
2021/04/27	3	138.33	12	139.58	137.50	-9	6,178	-0.15%
2021/04/26	3	137.00	7	138.14	137.00	-4	6,454	-0.06%
2021/04/23	15	135.97	1	138.50	138.50	14	6,454	0.22%
2021/04/22	13	142.08	37.2	141.28	131.50	-24.2	6,439	-0.38%
2021/04/21	19	140.03	26	140.85	140.00	-7	6,306	-0.11%
2021/04/20	24.1	134.55	19	135.45	137.00	5.1	6,202	0.08%
2021/04/19	6	131.42	12	129.96	130.50	-6	6,241	-0.10%
2021/04/16	5	128.20	1	127.50	125.50	4	6,432	0.06%
2021/04/15	4	127.95	3	127.00	127.00	1	6,455	0.02%
2021/04/14	5	120.70	87	121.27	121.50	-82	6,342	-1.29%
2021/04/13	118	130.77	98	132.58	127.00	20	6,256	0.32%	大買/
2021/04/12	41.2	135.97	75	138.58	128.00	-33.8	6,102	-0.55%
2021/04/09	171.2	147.31	111	146.14	142.00	60.1	5,857	1.03%	大買/大賣/
2021/04/08	173	134.06	132	134.02	140.00	41	5,478	0.75%	大買/大賣/
2021/04/07	12	124.38	19	126.26	127.50	-7	5,050	-0.14%
2021/04/06	1	119.50	13	120.08	120.00	-12	4,938	-0.24%
2021/04/01	7	124.79	3	124.50	121.50	4	4,915	0.08%
2021/03/31	8	122.75	8	122.63	124.00	0	4,804	0.00%
2021/03/30	4	122.50	13	122.81	122.00	-9	4,744	-0.19%
2021/03/29	1	117.50	0	0.00	117.00	1	4,583	0.02%
2021/03/26	1	117.00	2	116.75	117.00	-1	4,595	-0.02%
2021/03/25	2	118.50	2	116.50	116.00	0	4,594	0.00%
2021/03/24	0	0.00	0.1	116.50	117.00	-0.1	4,581	0.00%
2021/03/23	0	0.00	1	118.50	117.50	-1	4,577	-0.02%
2021/03/22	0.1	117.50	0	0.00	117.00	0.1	4,558	0.00%
2021/03/19	0	0.00	10	117.00	118.00	-10	4,561	-0.22%
2021/03/18	11	117.45	2	117.50	118.00	9	4,562	0.20%
2021/03/17	2	117.50	3	119.50	117.50	-1	4,591	-0.02%
2021/03/16	2	117.25	0	0.00	116.50	2	4,607	0.04%
2021/03/15	1	114.00	3	117.33	118.00	-2	4,628	-0.04%
2021/03/12	0	0.00	1	114.50	114.50	-1	4,679	-0.02%
2021/03/11	1	113.00	2	114.00	113.50	-1	4,734	-0.02%
2021/03/10	1	113.00	0	0.00	112.00	1	4,763	0.02%
2021/03/09	1	107.50	0	0.00	109.50	1	4,802	0.02%
2021/03/08	3	111.17	0	0.00	109.00	3	4,840	0.06%
2021/03/05	2	112.01	0	0.00	111.50	2	4,888	0.04%
2021/03/03	14	112.00	0	0.00	112.00	14	4,940	0.28%
2021/03/02	1	115.50	2	116.50	114.50	-1	4,915	-0.02%
2021/02/26	1	119.50	0	0.00	118.00	1	4,977	0.02%
2021/02/25	2	120.25	0	0.00	121.50	2	5,067	0.04%
2021/02/24	13	120.54	1	121.00	119.00	12	5,158	0.23%
2021/02/23	27	124.13	8	122.81	123.00	19	5,285	0.36%
2021/02/22	4	121.00	7	121.29	123.00	-3	5,316	-0.06%
2021/02/19	1	117.50	2	119.25	120.00	-1	5,338	-0.02%
2021/02/18	1	114.00	2	115.75	117.00	-1	5,602	-0.02%
2021/02/17	19	113.89	2	112.25	114.50	17	5,912	0.29%
2021/02/04	1	106.50	1	107.00	106.50	0	6,105	0.00%
2021/02/03	0	0.00	1	109.00	107.00	-1	6,234	-0.02%
2021/02/02	4	108.75	1	109.50	109.50	3	6,334	0.05%
2021/02/01	0	0.00	1	105.50	106.00	-1	6,524	-0.02%
2021/01/29	1	113.96	4	109.25	108.00	-3	6,785	-0.04%
2021/01/28	5	112.90	3	113.67	112.00	2	6,863	0.03%
2021/01/27	5	118.10	3	119.50	117.00	2	6,812	0.03%
2021/01/26	19	119.42	17.1	121.26	118.50	1.9	6,774	0.03%
2021/01/25	3	130.00	13	129.54	129.50	-10	6,587	-0.15%
2021/01/22	39	130.21	37	130.62	130.00	2	6,491	0.03%
2021/01/21	4	124.88	5	124.60	124.00	-1	6,220	-0.02%
2021/01/20	16	125.16	46.1	129.32	124.00	-30.1	6,102	-0.49%
2021/01/19	68	127.20	32.1	127.97	128.00	35.9	5,762	0.62%
2021/01/18	1	118.50	2	115.25	118.50	-1	5,397	-0.02%
2021/01/15	0	0.00	3	117.67	114.00	-3	5,394	-0.06%
2021/01/14	8	120.44	11	122.68	120.50	-3	5,309	-0.06%
2021/01/13	8	121.13	17	120.47	121.50	-9	5,213	-0.17%
2021/01/12	62	123.17	45	122.68	117.00	17	5,098	0.33%
2021/01/11	31	117.94	91	117.18	123.00	-60	4,869	-1.23%
2021/01/08	44	111.56	37	110.89	112.00	7	4,619	0.15%
2021/01/07	4	107.50	6	107.33	106.50	-2	4,556	-0.04%
2021/01/06	5	107.70	12	109.38	106.00	-7	4,565	-0.15%
2021/01/05	4	108.88	0	0.00	108.50	4	4,531	0.09%
2021/01/04	1	110.50	1	112.50	111.50	0	4,543	0.00%
2020/12/31	2	111.75	44	114.77	112.50	-42	4,531	-0.93%
2020/12/30	1	108.50	0	0.00	109.50	1	4,467	0.02%
2020/12/29	8	108.13	0	0.00	108.00	8	4,502	0.18%
2020/12/28	10	107.00	13	109.00	109.50	-3	4,506	-0.07%
2020/12/25	5	108.00	1	108.50	108.00	4	4,507	0.09%
2020/12/24	1	110.00	2	111.00	108.50	-1	4,519	-0.02%
2020/12/22	1	110.50	7	109.07	106.00	-6	4,616	-0.13%
2020/12/17	1	108.00	0	0.00	108.50	1	4,670	0.02%
2020/12/16	3	108.83	7	109.43	110.00	-4	4,710	-0.08%
2020/12/15	2	107.75	1	106.00	106.00	1	4,729	0.02%
2020/12/14	1	110.00	5	109.70	109.50	-4	4,777	-0.08%
2020/12/11	4	111.75	4	108.25	110.50	0	4,891	0.00%
2020/12/10	24	112.96	23	113.89	112.00	1	4,894	0.02%
2020/12/09	21	116.76	0	0.00	117.50	21	4,901	0.43%
2020/12/08	9	116.39	6	116.92	117.50	3	4,895	0.06%
2020/12/07	4	111.25	5	112.00	110.00	-1	4,842	-0.02%
2020/12/04	12	116.75	6	115.00	114.50	6	4,847	0.12%
2020/12/03	5	119.10	5	119.80	118.00	0	4,921	0.00%
2020/12/02	4	117.00	5	119.10	120.00	-1	4,935	-0.02%
2020/12/01	6	116.75	0	0.00	117.50	6	4,993	0.12%
2020/11/30	5	117.00	8	117.13	115.50	-3	4,970	-0.06%
2020/11/27	2	119.00	6	119.00	119.00	-4	4,961	-0.08%
2020/11/26	2	117.75	9	117.56	117.00	-7	4,964	-0.14%
2020/11/25	18	119.58	10	117.05	117.00	8	4,950	0.16%
2020/11/24	58	117.33	30	118.22	119.00	28	4,927	0.57%
2020/11/23	42	119.55	33	119.89	120.50	9	4,900	0.18%
2020/11/20	17	120.91	56	122.95	123.50	-39	4,846	-0.80%
2020/11/19	45	119.22	11	118.95	118.00	34	4,746	0.72%
2020/11/18	21	121.31	16	121.38	121.50	5	4,776	0.10%
2020/11/17	34.2	123.54	22	124.80	121.50	12.2	4,817	0.25%
2020/11/16	41	119.87	33	121.27	124.50	8	4,669	0.17%
2020/11/13	8	110.19	13	111.77	115.50	-5	4,448	-0.11%
2020/11/12	25	112.74	19	111.39	111.00	6	4,613	0.13%
2020/11/11	10	111.90	8	111.69	113.00	2	4,541	0.04%
2020/11/10	10	108.75	9	108.39	107.00	1	4,454	0.02%
2020/11/09	13	113.19	27	113.85	113.00	-14	4,409	-0.32%
2020/11/06	17.1	104.65	10	106.60	107.00	7.1	4,336	0.16%
2020/11/05	8	98.18	53.9	97.83	101.00	-45.9	4,137	-1.11%
2020/11/03	2	91.10	4	91.90	92.30	-2	4,350	-0.05%
2020/11/02	2	87.70	3	89.07	89.10	-1	4,427	-0.02%
2020/10/30	2	88.75	5	89.40	88.10	-3	4,514	-0.07%
2020/10/29	0	0.00	4	89.10	90.50	-4	4,616	-0.09%
2020/10/28	7.1	90.85	2	91.80	90.00	5.1	4,731	0.11%
2020/10/27	5	92.54	0	0.00	92.60	5	4,822	0.10%
2020/10/26	25	94.97	6	95.23	93.80	19	5,022	0.38%
2020/10/23	14	98.75	11	98.69	97.20	3	5,396	0.06%
2020/10/22	5	93.92	10	95.88	96.80	-5	5,608	-0.09%
2020/10/21	1	96.00	0	0.00	95.50	1	6,018	0.02%
2020/10/20	4	96.40	1	97.50	94.80	3	6,462	0.05%
2020/10/19	5	94.94	4	96.00	96.60	1	6,495	0.02%
2020/10/16	16	96.82	0.2	96.00	95.00	15.8	6,502	0.24%
2020/10/15	3	99.77	0	0.00	99.50	3	6,509	0.05%
2020/10/14	5	99.88	3	100.27	100.50	2	6,522	0.03%
2020/10/13	1	97.70	1	97.30	98.70	0	6,515	0.00%
2020/10/12	5	99.36	4	98.45	97.80	1	6,527	0.02%
2020/10/08	2	102.00	1	100.50	101.50	1	6,505	0.02%
2020/10/07	0	0.00	2	101.25	101.50	-2	6,507	-0.03%
2020/10/06	4	104.13	3	104.67	103.00	1	6,508	0.02%
2020/10/05	2	101.50	0	0.00	101.00	2	6,513	0.03%
2020/09/29	1	100.50	2	101.25	101.50	-1	6,649	-0.02%
2020/09/28	0	0.00	4	98.68	99.60	-4	6,685	-0.06%
2020/09/25	4	99.80	13	101.67	96.00	-9	6,807	-0.13%
2020/09/24	7	102.79	4	103.13	101.00	3	7,063	0.04%
2020/09/23	2	106.25	1	104.50	104.00	1	7,298	0.01%
2020/09/22	4	105.13	7	104.29	105.00	-3	7,599	-0.04%
2020/09/21	4.1	106.39	9	106.61	105.00	-4.9	7,760	-0.06%
2020/09/18	7	111.57	4	111.50	111.50	3	7,750	0.04%
2020/09/17	15	111.83	6	112.08	110.50	9	7,828	0.11%
2020/09/16	12.1	112.17	4	112.75	112.50	8.1	7,804	0.10%
2020/09/15	5	110.00	1.1	108.18	108.00	3.9	7,700	0.05%
2020/09/14	8	109.31	8.1	109.70	110.00	-0.1	7,689	0.00%
2020/09/11	2	105.25	3	107.33	106.00	-1	7,639	-0.01%
2020/09/10	4.2	105.92	2	105.00	104.50	2.2	7,606	0.03%
2020/09/09	0	0.00	5	105.40	108.50	-5	7,609	-0.07%
2020/09/08	4	107.00	1	107.00	106.00	3	7,578	0.04%
2020/09/07	3.1	105.90	0	0.00	103.00	3.1	7,492	0.04%
2020/09/04	11	108.50	5	109.80	108.50	6	7,472	0.08%
2020/09/03	5	117.70	3	116.67	114.50	2	7,406	0.03%
2020/09/02	8	116.63	2	117.25	115.50	6	7,399	0.08%
2020/09/01	1	116.50	1	116.00	116.00	0	7,370	0.00%
2020/08/31	1	114.50	2	113.25	113.00	-1	7,342	-0.01%
2020/08/28	1	116.00	3	116.00	116.00	-2	7,379	-0.03%
2020/08/27	8	116.50	1	113.50	113.50	7	7,374	0.09%
2020/08/26	13	117.12	12.1	119.21	118.00	0.9	7,434	0.01%
2020/08/25	10	117.50	0	0.00	117.50	10	7,555	0.13%
2020/08/24	8	116.06	3	114.67	115.50	5	7,492	0.07%
2020/08/21	0	0.00	2	113.50	116.00	-2	7,404	-0.03%
2020/08/20	11	107.36	18	113.14	105.50	-7	7,291	-0.10%
2020/08/19	11	117.68	10	117.10	116.00	1	7,141	0.01%
2020/08/18	12	118.63	12	118.54	122.00	0	7,055	0.00%
2020/08/17	11	128.68	2	129.00	127.00	9	6,806	0.13%
2020/08/14	4	131.88	6	132.00	133.00	-2	6,785	-0.03%
2020/08/13	6	131.50	3	131.17	130.00	3	6,799	0.04%
2020/08/12	15	125.47	15	128.87	131.00	0	6,749	0.00%
2020/08/11	13	129.23	9	132.33	127.00	4	6,637	0.06%
2020/08/10	3	131.50	9	129.89	130.00	-6	6,680	-0.09%
2020/08/07	11	133.77	10	132.95	131.50	1	6,637	0.02%
2020/08/06	11	146.23	5	145.90	146.00	6	6,596	0.09%
2020/08/05	7	148.07	7	148.50	149.00	0	6,536	0.00%
2020/08/04	62	146.14	29	145.52	145.00	33	6,507	0.51%
2020/08/03	6	151.75	10	153.15	149.00	-4	6,400	-0.06%
2020/07/31	2	148.25	7	146.86	150.50	-5	6,271	-0.08%
2020/07/30	9	149.06	12	148.67	150.00	-3	6,200	-0.05%
2020/07/29	18	146.86	24	144.52	153.00	-6	6,062	-0.10%
2020/07/28	26	147.54	68	145.50	139.50	-42	5,667	-0.74%
2020/07/27	77	159.02	56	156.99	154.50	21	5,405	0.39%
2020/07/24	13	156.50	22	157.80	159.50	-9	4,974	-0.18%
2020/07/23	3	136.50	3	141.33	145.00	0	4,511	0.00%
2020/07/22	6	135.75	3	137.67	136.50	3	4,475	0.07%
2020/07/21	15	132.20	11	130.18	135.00	4	4,446	0.09%
2020/07/20	14	124.36	2	127.00	125.00	12	4,420	0.27%
2020/07/17	2	123.00	1	120.00	122.00	1	4,403	0.02%
2020/07/16	0	0.00	13	122.50	123.00	-13	4,414	-0.29%
2020/07/15	4	133.75	0	0.00	129.00	4	4,403	0.09%
2020/07/13	11	138.64	0	0.00	140.00	11	4,452	0.25%
2020/07/10	11	134.45	9	133.67	136.00	2	4,446	0.04%
2020/07/09	32	140.59	17	141.00	141.50	15	4,416	0.34%
2020/07/08	0	0.00	11	129.00	129.00	-11	4,276	-0.26%
2020/07/07	17	115.82	34	114.75	117.50	-17	4,259	-0.40%
2020/07/06	42	115.57	9	115.72	117.50	33	4,226	0.78%
2020/07/03	30	115.20	14	115.54	113.50	16	4,118	0.39%
2020/07/02	11	105.18	20	107.95	111.00	-9	3,810	-0.24%
2020/07/01	26	95.27	39	99.27	101.00	-13	3,548	-0.37%
2020/06/30	10	92.53	33	92.31	92.00	-23	3,226	-0.71%
2020/06/29	7	84.71	5	85.36	86.20	2	3,039	0.07%
2020/06/24	16	86.16	16	86.61	86.60	0	3,018	0.00%
2020/06/23	2	83.45	4	83.38	84.10	-2	2,929	-0.07%
2020/06/22	7	82.34	35	82.51	82.20	-28	2,921	-0.96%
2020/06/18	2	80.20	0	0.00	80.30	2	2,896	0.07%
2020/06/16	0	0.00	3	81.03	81.70	-3	2,902	-0.10%
2020/06/15	25	79.36	17	79.44	78.90	8	2,883	0.28%
2020/06/12	7	76.30	6	76.30	77.00	1	2,857	0.03%
2020/06/11	5	79.98	32	79.92	78.10	-27	2,845	-0.95%
2020/06/10	15	81.69	6	81.73	81.50	9	2,811	0.32%
2020/06/09	38	85.03	11	85.53	83.40	27	2,806	0.96%
2020/06/08	6	85.90	0	0.00	84.30	6	2,805	0.21%
2020/06/05	1	85.00	0	0.00	85.00	1	2,794	0.04%
2020/06/04	4	86.65	13	86.32	85.10	-9	2,794	-0.32%
2020/06/03	16	84.76	0	0.00	84.50	16	2,744	0.58%
2020/06/02	4	84.08	5	84.70	83.60	-1	2,689	-0.04%
2020/06/01	2	85.05	60	81.84	87.80	-58	2,549	-2.28%
2020/05/29	0	0.00	1	79.90	79.90	-1	2,361	-0.04%
2020/05/28	1	79.00	6	80.82	78.90	-5	2,353	-0.21%
2020/05/27	50	80.50	3	80.80	79.80	47	2,338	2.01%
2020/05/25	0	0.00	4	81.52	81.50	-4	2,327	-0.17%
2020/05/22	3	80.60	14	81.18	78.90	-11	2,301	-0.48%
2020/05/21	17	81.39	1	82.20	80.90	16	2,279	0.70%
2020/05/20	15	80.64	8	80.70	82.30	7	2,232	0.31%
2020/05/19	0	0.00	12.4	79.29	79.90	-12.4	2,198	-0.56%
2020/05/18	9	79.73	1	80.00	78.90	8	2,182	0.37%
2020/05/15	23	81.49	12	81.66	80.50	11	2,177	0.51%
2020/05/14	5	78.48	16	80.08	79.20	-11	2,070	-0.53%
2020/05/13	48	77.68	15	77.83	78.30	33	2,019	1.63%
2020/05/12	3	74.67	4	74.65	75.10	-1	1,855	-0.05%
2020/05/11	17	75.77	33	75.37	75.50	-16	1,826	-0.88%
2020/05/08	10	72.50	2	71.90	72.40	8	1,755	0.46%
2020/05/07	20	72.66	11	72.68	72.10	9	1,741	0.52%
2020/05/06	13	71.88	1	72.00	72.00	12	1,737	0.69%
2020/05/05	0	0.00	8	69.44	70.40	-8	1,723	-0.46%
2020/05/04	2	64.10	1	64.40	64.80	1	1,654	0.06%
2020/04/30	1	66.50	0	0.00	66.40	1	1,657	0.06%
2020/04/29	0	0.00	3	64.60	63.70	-3	1,653	-0.18%
2020/04/22	0	0.00	1	62.40	62.70	-1	1,808	-0.06%
2020/04/21	4	63.78	2	63.50	61.70	2	1,844	0.11%
2020/04/20	0	0.00	1	63.80	63.30	-1	1,872	-0.05%
2020/04/17	2	63.25	2	64.10	62.60	0	1,890	0.00%
2020/04/16	1	59.50	1	61.50	61.60	0	1,857	0.00%
2020/04/14	1	58.20	0	0.00	59.10	1	1,931	0.05%
2020/04/13	0	0.00	1	57.00	56.70	-1	1,943	-0.05%
2020/04/09	4	58.73	4	58.55	58.80	0	1,996	0.00%
2020/04/08	0	0.00	1	57.30	59.70	-1	1,980	-0.05%
2020/04/07	1	54.90	2	55.00	56.70	-1	1,951	-0.05%
2020/04/06	0	0.00	1	53.40	53.70	-1	1,957	-0.05%
2020/04/01	0	0.00	1	51.30	51.60	-1	1,965	-0.05%
2020/03/30	0	0.00	1	50.30	51.20	-1	2,003	-0.05%
2020/03/27	1	54.00	0	0.00	52.40	1	2,002	0.05%
2020/03/26	2	51.75	1	52.60	52.50	1	2,011	0.05%
2020/03/25	0	0.00	4	49.55	51.10	-4	2,002	-0.20%
2020/03/24	2	46.50	1	46.30	46.50	1	2,026	0.05%
2020/03/20	6	47.46	6	47.08	47.50	0	2,128	0.00%
2020/03/19	1	44.50	4	44.13	44.10	-3	2,159	-0.14%
2020/03/18	0	0.00	6	51.42	49.00	-6	2,231	-0.27%
2020/03/17	6	52.05	3	51.50	51.00	3	2,483	0.12%
2020/03/16	0	0.00	5	55.32	54.00	-5	2,553	-0.20%
2020/03/13	6	55.00	3	55.00	57.00	3	2,624	0.11%
2020/03/12	1	60.20	1	63.70	60.60	0	2,733	0.00%
2020/03/11	2	66.20	3	69.00	66.00	-1	2,846	-0.04%
2020/03/10	8	66.98	1	68.50	68.00	7	3,007	0.23%
2020/03/09	1	69.00	1	66.70	66.60	0	3,011	0.00%
2020/03/06	4	70.65	3	71.50	70.70	1	3,005	0.03%
2020/03/05	0	0.00	6	71.80	70.90	-6	3,014	-0.20%
2020/03/03	7	72.17	0	0.00	71.70	7	3,040	0.23%
2020/02/27	2	71.00	8	71.28	70.70	-6	3,106	-0.19%
2020/02/26	4	74.43	4	74.00	73.90	0	3,144	0.00%
2020/02/25	6	74.50	12	74.33	74.30	-6	3,136	-0.19%
2020/02/24	18	75.21	0	0.00	75.30	18	3,126	0.58%
2020/02/21	17	77.32	17	77.06	77.00	0	3,116	0.00%
2020/02/20	4	78.73	1	78.40	78.00	3	3,126	0.10%
2020/02/19	1	76.10	0	0.00	76.90	1	3,154	0.03%
2020/02/18	1	78.50	1	78.70	76.00	0	3,149	0.00%
2020/02/17	0	0.00	2	79.00	79.40	-2	3,111	-0.06%
2020/02/14	2	77.15	6	78.10	78.40	-4	3,081	-0.13%
2020/02/13	1	73.90	0	0.00	73.70	1	3,019	0.03%
2020/02/12	1	74.40	0	0.00	74.20	1	3,007	0.03%
2020/02/11	1	72.90	0	0.00	73.60	1	2,996	0.03%
2020/02/07	2	74.20	0	0.00	73.10	2	2,998	0.07%
2020/02/06	10	76.90	54	75.96	76.70	-44	2,982	-1.48%
2020/02/05	4	73.43	5	73.96	73.10	-1	2,937	-0.03%
2020/02/04	0	0.00	1	74.80	74.50	-1	2,919	-0.03%
2020/01/31	2	73.75	11	74.85	73.80	-9	2,878	-0.31%
2020/01/30	16	73.46	3	72.90	73.50	13	2,853	0.46%
2020/01/20	8	82.48	1	82.90	80.10	7	2,794	0.25%
2020/01/17	52	80.78	1	80.60	80.60	51	2,733	1.87%
2020/01/16	1	80.40	0	0.00	80.40	1	2,722	0.04%
2020/01/15	4	80.58	7	81.74	80.90	-3	2,699	-0.11%
2020/01/14	0	0.00	3	79.77	80.00	-3	2,653	-0.11%
2020/01/13	3	78.87	12	78.18	78.60	-9	2,605	-0.35%
2020/01/10	2	75.20	0	0.00	75.10	2	2,563	0.08%
2020/01/09	1	75.60	1	73.90	76.10	0	2,537	0.00%
2020/01/08	1	73.40	2	73.50	74.10	-1	2,508	-0.04%
2020/01/07	2	70.20	0	0.00	71.50	2	2,421	0.08%
2020/01/06	0	0.00	1	73.50	73.10	-1	2,393	-0.04%
2020/01/02	2	79.05	5	79.40	78.60	-3	2,320	-0.13%
2019/12/31	1	80.00	2	80.00	79.00	-1	2,305	-0.04%
2019/12/30	0	0.00	2	79.60	80.30	-2	2,286	-0.09%
2019/12/27	0	0.00	2	78.40	78.70	-2	2,240	-0.09%
2019/12/26	1	77.60	5	77.50	77.50	-4	2,218	-0.18%
2019/12/25	2	78.60	0	0.00	78.50	2	2,201	0.09%
2019/12/24	1	76.30	9	77.08	76.60	-8	2,179	-0.37%
2019/12/23	2	76.10	8	76.83	75.90	-6	2,174	-0.28%
2019/12/20	1	78.80	3	78.00	78.40	-2	2,136	-0.09%
2019/12/19	0	0.00	4	79.28	78.50	-4	2,115	-0.19%
2019/12/18	10	79.40	16	80.43	78.50	-6	2,093	-0.29%
2019/12/17	13	81.42	3	82.17	80.50	10	2,059	0.49%
2019/12/16	8	79.98	9	80.04	80.00	-1	2,004	-0.05%
2019/12/13	6	80.15	3	79.87	80.00	3	1,949	0.15%
2019/12/12	15	80.93	17	81.38	81.50	-2	1,845	-0.11%
2019/12/11	10	77.80	12	77.31	77.80	-2	1,582	-0.13%
2019/12/10	8	76.70	2	77.35	76.30	6	1,488	0.40%
2019/12/09	144	78.04	142	76.91	78.20	2	1,409	0.14%	大買/大賣/
2019/12/06	9	73.74	5	74.44	74.10	4	1,258	0.32%
2019/12/05	10	71.41	5	72.08	72.00	5	1,124	0.44%
2019/12/04	1	68.70	1	68.30	68.70	0	979	0.00%
2019/12/03	1	66.60	0	0.00	68.50	1	1,074	0.09%
2019/12/02	0	0.00	1	68.00	67.10	-1	1,074	-0.09%
2019/11/29	6	67.53	4	67.50	68.00	2	1,085	0.18%
2019/11/28	1	67.00	0	0.00	67.10	1	1,054	0.09%
2019/11/27	8	69.03	12	68.02	67.60	-4	1,050	-0.38%
2019/11/26	1	67.00	2	67.65	67.70	-1	997	-0.10%
2019/11/25	3	67.40	1	67.50	67.60	2	981	0.20%
2019/11/22	0	0.00	2	64.50	64.50	-2	934	-0.21%
2019/11/19	5	66.18	0	0.00	65.90	5	1,015	0.49%
2019/11/18	1	66.80	15	65.90	66.00	-14	1,004	-1.39%
2019/11/15	3	62.50	3	63.30	63.90	0	933	0.00%
2019/11/14	0	0.00	4	62.50	62.50	-4	920	-0.43%
2019/11/13	0	0.00	3	64.00	62.70	-3	917	-0.33%
2019/11/12	5	62.06	0	0.00	61.70	5	901	0.55%
2019/11/04	6	62.57	0	0.00	62.30	6	901	0.67%
2019/11/01	3	61.70	0	0.00	62.10	3	902	0.33%
2019/10/30	0	0.00	5	63.20	62.70	-5	917	-0.54%
2019/10/29	0	0.00	14	62.60	62.60	-14	916	-1.53%
2019/10/21	1	61.00	0	0.00	60.90	1	956	0.10%
2019/10/16	22	62.05	20	63.23	62.10	2	950	0.21%
2019/10/14	0	0.00	1	61.90	61.40	-1	945	-0.11%
2019/10/08	1	62.20	0	0.00	62.00	1	943	0.11%
2019/10/07	2	62.90	1	63.10	62.70	1	942	0.11%
2019/10/03	0	0.00	1	63.30	63.70	-1	939	-0.11%
2019/10/01	1	62.90	0	0.00	62.90	1	938	0.11%
2019/09/26	1	65.10	1	65.70	64.70	0	927	0.00%
2019/09/24	1	66.00	0	0.00	65.00	1	952	0.11%
2019/09/23	1	65.80	0	0.00	65.40	1	972	0.10%
2019/09/20	1	65.80	1	65.70	65.70	0	952	0.00%
2019/09/19	1	66.70	7	67.37	66.20	-6	942	-0.64%
2019/09/18	1	65.20	2	65.40	65.10	-1	904	-0.11%
2019/09/17	1	65.40	1	65.80	65.10	0	903	0.00%
2019/09/16	2	65.20	1	65.10	65.10	1	911	0.11%
2019/09/09	1	68.00	6	65.92	66.20	-5	883	-0.57%
2019/09/06	1	66.10	7	65.80	67.00	-6	865	-0.69%
2019/09/05	22	67.28	6	67.68	66.70	16	831	1.93%
2019/09/04	2	64.05	0	0.00	64.10	2	711	0.28%
2019/09/03	1	65.70	2	66.50	66.30	-1	698	-0.14%
2019/09/02	1	64.70	0	0.00	64.70	1	669	0.15%
2019/08/30	5	65.10	2	65.20	64.90	3	666	0.45%
2019/08/29	1	65.50	0	0.00	65.00	1	663	0.15%
2019/08/28	6	65.82	1	65.60	65.20	5	657	0.76%
2019/08/27	5	66.12	2	66.00	66.70	3	641	0.47%
2019/08/26	2	63.50	0	0.00	63.50	2	618	0.32%
2019/08/23	6	66.85	1	67.30	65.90	5	617	0.81%
2019/08/22	4	66.98	2	67.50	65.90	2	613	0.33%
2019/08/05	0	0.00	3	62.20	61.30	-3	608	-0.49%
2019/08/01	1	66.20	0	0.00	66.20	1	602	0.17%
2019/07/30	10	66.42	0	0.00	66.20	10	607	1.65%
2019/07/26	1	67.30	0	0.00	67.30	1	614	0.16%
2019/07/25	1	68.60	2	68.10	68.40	-1	613	-0.16%
2019/07/24	2	68.10	5	68.16	68.60	-3	601	-0.50%
2019/07/23	0	0.00	1	67.00	66.00	-1	579	-0.17%
2019/07/18	1	63.90	0	0.00	64.00	1	583	0.17%
2019/07/12	5	65.50	0	0.00	65.20	5	600	0.83%
2019/07/11	0	0.00	1	66.10	65.80	-1	605	-0.17%
2019/07/09	1	64.60	0	0.00	64.60	1	655	0.15%
2019/07/03	0	0.00	1	66.50	65.30	-1	723	-0.14%
2019/07/02	1	65.80	1	66.50	67.10	0	764	0.00%
2019/07/01	2	66.15	0	0.00	66.40	2	795	0.25%
2019/06/28	0	0.00	1	63.50	62.60	-1	935	-0.11%
2019/06/12	0	0.00	1	60.10	59.50	-1	1,208	-0.08%
2019/06/11	2	58.95	0	0.00	59.30	2	1,209	0.17%
2019/05/31	1	58.50	0	0.00	58.90	1	1,204	0.08%
2019/05/28	1	57.60	0	0.00	57.90	1	1,180	0.08%
2019/05/24	0	0.00	1	61.20	60.40	-1	1,159	-0.09%
2019/05/23	1	60.00	0	0.00	60.40	1	1,163	0.09%
2019/05/16	0	0.00	1	67.70	67.40	-1	1,191	-0.08%
2019/05/14	2	63.55	1	64.20	64.60	1	1,212	0.08%
2019/04/23	0	0.00	1	73.20	73.40	-1	1,391	-0.07%
2019/04/11	0	0.00	4	76.73	72.90	-4	1,555	-0.26%
2019/04/10	0	0.00	1	76.90	76.80	-1	1,513	-0.07%
2019/04/09	1	78.10	0	0.00	78.30	1	1,499	0.07%
2019/04/08	11	79.38	11	78.21	78.10	0	1,491	0.00%
2019/04/03	3	78.00	2	78.90	78.20	1	1,444	0.07%
2019/04/02	10	78.40	11	78.79	78.50	-1	1,398	-0.07%
2019/04/01	2	70.80	1	72.30	72.50	1	1,222	0.08%
2019/03/29	1	70.70	0	0.00	70.50	1	1,202	0.08%
2019/03/27	0	0.00	5	71.00	69.90	-5	1,181	-0.42%
2019/03/25	3	70.93	3	69.27	69.00	0	1,170	0.00%
2019/03/22	1	73.00	1	73.30	73.50	0	1,147	0.00%
2019/03/21	3	72.40	0	0.00	72.30	3	1,115	0.27%
2019/03/18	2	65.10	0	0.00	64.40	2	956	0.21%
2019/03/13	1	61.90	0	0.00	61.40	1	922	0.11%
2019/02/26	0	0.00	1	61.70	61.70	-1	921	-0.11%
2019/02/22	0	62.20	0	0.00	61.60	0	917	0.00%
2019/02/20	2.4	64.29	1	64.20	62.50	1.4	890	0.16%
2019/02/14	0	0.00	8	64.90	65.50	-8	828	-0.97%
2019/02/12	8	64.70	0	0.00	64.10	8	796	1.00%
2019/01/30	0	0.00	1	65.10	64.00	-1	762	-0.13%
2019/01/23	0	0.00	1	64.40	64.50	-1	672	-0.15%
2019/01/18	0	0.00	1	64.80	64.50	-1	638	-0.16%
2019/01/17	0	0.00	1	64.20	64.20	-1	625	-0.16%
2019/01/16	1	64.50	2	63.80	64.80	-1	602	-0.17%
2019/01/15	0	0.00	3	62.67	64.50	-3	556	-0.54%
2019/01/14	3	62.90	0	0.00	61.80	3	518	0.58%
2019/01/11	2	62.20	3	60.63	61.10	-1	475	-0.21%
2019/01/10	3	60.13	2	60.50	60.20	1	427	0.23%
2019/01/08	4	56.38	1	56.50	56.60	3	328	0.91%
2019/01/07	1	53.20	0	0.00	53.00	1	284	0.35%
2019/01/04	0	0.00	2	52.90	53.00	-2	294	-0.68%
2018/12/24	0	0.00	1	52.90	52.80	-1	366	-0.27%
2018/12/19	1	53.00	0	0.00	52.50	1	362	0.28%
2018/12/14	1	58.30	1	56.10	56.00	0	364	0.00%
2018/12/13	0	0.00	2	56.60	56.90	-2	351	-0.57%
2018/12/05	0	0.00	2	55.60	55.10	-2	346	-0.58%
2018/12/03	0	0.00	1	56.50	56.70	-1	349	-0.29%
2018/11/30	1	55.80	0	0.00	55.20	1	347	0.29%
2018/11/23	0	0.00	1	50.50	50.00	-1	370	-0.27%
2018/11/19	0	0.00	2	52.50	52.40	-2	454	-0.44%
2018/11/02	1	52.70	0	0.00	51.80	1	582	0.17%
2018/10/31	1	50.10	0	0.00	50.70	1	618	0.16%
2018/10/26	0	0.00	2	49.20	48.30	-2	763	-0.26%
2018/10/22	4	51.30	0	0.00	51.60	4	782	0.51%
2018/10/19	0	0.00	1	49.40	50.60	-1	783	-0.13%
2018/10/17	1	51.00	0	0.00	50.90	1	781	0.13%
2018/10/11	1	49.50	2	48.80	49.50	-1	756	-0.13%
2018/10/05	5	53.68	4	55.50	54.00	1	716	0.14%
2018/10/04	0	0.00	2	59.35	57.90	-2	691	-0.29%
2018/09/27	0	0.00	1	62.00	61.70	-1	684	-0.15%
2018/09/25	3	63.27	0	0.00	61.90	3	684	0.44%
2018/09/21	1	61.40	1	61.40	62.50	0	684	0.00%
2018/09/20	0	0.00	1	60.50	61.00	-1	683	-0.15%
2018/09/03	0	0.00	5	69.30	66.40	-5	763	-0.66%
2018/08/31	5	70.30	0	0.00	69.30	5	753	0.66%
2018/08/27	1	69.70	10	71.55	68.30	-9	717	-1.25%
2018/08/24	10	67.60	0	0.00	68.80	10	696	1.44%
2018/08/23	0	0.00	6	66.40	69.20	-6	649	-0.92%
2018/08/15	1	64.00	0	0.00	64.70	1	615	0.16%
2018/08/14	5	65.20	0	0.00	65.20	5	618	0.81%
2018/08/13	0	0.00	1	66.00	64.10	-1	638	-0.16%
2018/08/10	7	68.70	0	0.00	67.60	7	640	1.09%
2018/08/08	2	71.55	3	70.80	70.20	-1	598	-0.17%
2018/08/06	6	69.90	3	71.80	71.30	3	557	0.54%
2018/08/03	0	0.00	2	65.60	67.80	-2	469	-0.43%
2018/08/02	1	62.20	0	0.00	61.70	1	417	0.24%
2018/07/31	1	64.10	1	63.70	62.00	0	408	0.00%
2018/07/23	2	60.35	0	0.00	60.30	2	384	0.52%
2018/07/16	0	0.00	1	60.90	61.20	-1	396	-0.25%
2018/07/12	5	59.66	0	0.00	59.70	5	400	1.25%
2018/07/10	0	0.00	5	61.40	60.60	-5	404	-1.24%
2018/07/09	0	0.00	1	61.10	60.70	-1	401	-0.25%
2018/07/06	1	58.70	0	0.00	59.00	1	397	0.25%
2018/07/04	0	0.00	1	58.20	58.30	-1	393	-0.25%
2018/07/03	0	0.00	2	60.20	59.20	-2	395	-0.51%
2018/06/28	2	59.40	0	0.00	59.30	2	394	0.51%
2018/06/26	1	59.50	5	59.70	60.20	-4	394	-1.01%
2018/06/20	5	64.00	0	0.00	64.80	5	385	1.30%
2018/06/14	1	68.90	6	68.53	67.50	-5	369	-1.35%
2018/06/13	3	67.13	1	64.50	67.20	2	336	0.59%
2018/05/28	0	0.00	2	60.00	60.00	-2	269	-0.74%
2018/05/25	2	59.40	0	0.00	59.40	2	263	0.76%
2018/05/18	0	0.00	3	57.60	57.80	-3	220	-1.36%
2018/05/17	3	52.57	0	0.00	52.60	3	198	1.51%
2018/04/24	0	0.00	3	51.00	51.20	-3	204	-1.47%
2018/04/23	2	53.30	0	0.00	52.30	2	198	1.01%
2018/04/20	0	55.00	0	0.00	54.10	0	196	0.00%
2018/04/17	0	0.00	2	57.00	56.80	-2	187	-1.07%
2018/03/29	0	0.00	1	60.70	60.60	-1	215	-0.46%
2018/03/28	1	61.50	0	0.00	61.80	1	212	0.47%
2018/03/21	0	63.00	0	0.00	62.20	0	205	0.00%
2018/02/22	0	0.00	2	63.40	64.20	-2	276	-0.72%
2018/02/09	1	60.80	0	0.00	60.80	1	279	0.36%
2018/02/06	2	63.30	2	65.90	62.80	0	276	0.00%
2018/02/01	1	69.50	0	0.00	69.30	1	295	0.34%
2018/01/25	1	69.30	0	0.00	69.20	1	331	0.30%
2018/01/24	1	70.00	0	0.00	69.90	1	333	0.30%
2018/01/15	0	0.00	1	69.70	71.40	-1	367	-0.27%
2018/01/10	1	67.50	0	0.00	67.40	1	405	0.25%
2018/01/04	1	70.10	1	71.40	72.70	0	419	0.00%
2018/01/02	0	0.00	1	69.80	69.90	-1	415	-0.24%