華立 (3010)-富邦-仁愛券商分點個股進出

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

華立

(3010)

可現股當沖

股價
123.0
漲跌
▼3.0
漲幅
-2.38%
成交量
2,376張
產業
上市電子通路類股
323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

華立 (3010)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	1.1	122.41	3	121.67	123.00	-1.9	1,999	-0.10%
2024/04/18	0	0.00	1	126.00	126.00	-1	1,961	-0.05%
2024/04/17	2	126.00	7	125.29	126.00	-5	1,941	-0.26%
2024/04/16	11.3	122.67	9	121.94	121.50	2.3	1,913	0.12%
2024/04/15	6	129.33	9	129.22	128.50	-3	1,854	-0.16%
2024/04/12	6.1	127.52	6	126.83	129.50	0.1	1,818	0.01%
2024/04/11	4	127.00	3	126.83	126.50	1	1,794	0.06%
2024/04/10	4.2	126.80	2	128.00	127.00	2.2	1,775	0.12%
2024/04/09	8	128.25	11	129.00	127.00	-3	1,738	-0.17%
2024/04/08	16.1	127.42	7	127.86	129.50	9.1	1,638	0.55%
2024/04/03	21.1	128.38	31	127.97	128.00	-9.9	1,564	-0.63%
2024/04/02	62.6	126.88	64.8	127.92	130.50	-2.2	1,411	-0.16%
2024/04/01	42	115.25	5	117.40	119.00	37	1,175	3.15%
2024/03/29	2	112.75	0	0.00	113.00	2	1,112	0.18%
2024/03/28	1	112.00	3	112.17	112.50	-2	1,101	-0.18%
2024/03/27	2	112.00	1	111.50	112.00	1	1,093	0.09%
2024/03/26	8	113.19	6	113.33	110.50	2	1,086	0.18%
2024/03/25	3.8	113.74	1	113.50	113.50	2.8	1,061	0.26%
2024/03/22	2	111.75	4	111.88	111.50	-2	1,026	-0.19%
2024/03/21	2	112.00	1.1	111.48	112.00	0.9	1,015	0.09%
2024/03/20	3	111.17	2	111.00	111.00	1	1,006	0.10%
2024/03/19	7	110.14	12	110.04	111.50	-5	991	-0.50%
2024/03/18	3	107.50	1	108.00	108.00	2	963	0.21%
2024/03/15	3	107.50	25	107.08	107.00	-22	948	-2.32%
2024/03/14	2	110.50	0	0.00	111.00	2	890	0.22%
2024/03/13	8	109.75	1	110.00	110.00	7	852	0.82%
2024/03/12	0	0.00	1	110.50	111.50	-1	840	-0.12%
2024/03/11	5	110.50	1	111.00	110.50	4	827	0.48%
2024/03/08	1	110.00	1	110.00	111.50	0	822	0.00%
2024/03/07	2.1	114.14	1	111.50	112.50	1.1	792	0.14%
2024/03/06	0.5	112.60	2	112.00	114.50	-1.5	758	-0.20%
2024/03/05	5.1	110.50	0	0.00	112.00	5.1	714	0.72%
2024/03/04	2.6	112.48	0	0.00	111.00	2.6	695	0.37%
2024/03/01	3	111.33	2	113.00	110.50	1	662	0.15%
2024/02/29	4	112.13	2	112.99	111.50	2	638	0.31%
2024/02/27	16	114.00	15	114.40	113.00	1	605	0.17%
2024/02/26	28.2	112.66	6	112.00	113.00	22.2	543	4.09%
2024/02/23	14	109.54	4	109.75	109.00	10	496	2.02%
2024/02/22	10	107.00	1	107.50	108.00	9	462	1.95%
2024/02/21	18	107.28	1	107.50	107.50	17	452	3.76%
2024/02/20	2	106.50	2	105.50	107.00	0	439	0.00%
2024/02/19	2	105.75	2	107.00	106.00	0	431	0.00%
2024/02/16	2	106.25	1	106.50	107.00	1	427	0.23%
2024/02/15	5	102.20	7.1	102.23	104.50	-2.1	396	-0.52%
2024/02/01	0	0.00	1	97.90	97.90	-1	377	-0.27%
2024/01/31	2	96.90	1	96.90	96.80	1	380	0.26%
2024/01/30	2	97.40	0	0.00	97.40	2	382	0.52%
2024/01/24	2	98.40	0	0.00	98.40	2	394	0.51%
2024/01/23	0	0.00	3	98.77	98.50	-3	394	-0.76%
2024/01/22	0	0.00	2	98.40	97.90	-2	394	-0.51%
2024/01/19	0	0.00	21	96.98	97.20	-21	391	-5.36%
2024/01/18	1	95.00	8	95.36	95.60	-7	388	-1.80%
2024/01/17	5	94.72	0	0.00	95.10	5	388	1.29%
2024/01/15	0	0.00	10	96.98	96.70	-10	385	-2.59%
2024/01/12	0	0.00	2	95.80	95.70	-2	386	-0.52%
2024/01/10	0	0.00	7	95.66	95.80	-7	404	-1.73%
2024/01/09	38	94.74	0	0.00	94.70	38	406	9.36%
2024/01/05	2	96.15	0	0.00	96.70	2	395	0.51%
2024/01/04	4	97.35	0	0.00	96.70	4	393	1.02%
2024/01/03	0	98.50	0	0.00	98.20	0	397	0.00%
2023/12/22	5	98.26	0	0.00	98.40	5	408	1.23%
2023/12/21	0	0.00	1	98.40	98.30	-1	409	-0.24%
2023/12/20	1	98.90	0	0.00	98.90	1	410	0.24%
2023/12/15	0	0.00	8.5	100.32	100.50	-8.5	408	-2.08%
2023/12/14	0	0.00	11	99.85	99.90	-11	398	-2.76%
2023/12/12	0	0.00	2	98.50	98.80	-2	399	-0.50%
2023/12/11	4	98.10	0	0.00	98.10	4	402	0.99%
2023/12/08	0	0.00	0	98.90	99.30	0	402	0.00%
2023/12/07	5	98.34	0	0.00	98.50	5	410	1.22%
2023/12/06	0	0.00	1	99.30	99.30	-1	412	-0.24%
2023/12/05	18	98.63	1	98.40	98.90	17	416	4.08%
2023/12/01	0	0.00	1	101.00	101.00	-1	426	-0.23%
2023/11/27	3	99.73	1	101.00	99.60	2	434	0.46%
2023/11/22	4	100.75	0	0.00	100.50	4	476	0.84%
2023/11/21	6	101.33	1	102.00	101.50	5	477	1.05%
2023/11/20	0	0.00	1	102.50	102.50	-1	474	-0.21%
2023/11/16	1	99.90	0	0.00	100.00	1	464	0.22%
2023/11/15	1	99.70	1	101.00	100.00	0	462	0.00%
2023/11/13	2	99.30	11.2	98.60	100.00	-9.2	448	-2.05%
2023/11/10	3	96.00	0	0.00	96.30	3	418	0.72%
2023/11/09	2	96.75	0	0.00	96.20	2	423	0.47%
2023/11/07	2	97.40	0	0.00	97.20	2	463	0.43%
2023/11/06	0	0.00	1	96.70	97.50	-1	471	-0.21%
2023/10/26	0	94.30	0	0.00	94.00	0	497	0.00%
2023/10/20	0	0.00	1	92.90	93.10	-1	496	-0.20%
2023/10/17	1	95.40	0	0.00	95.50	1	477	0.21%
2023/10/16	1	95.80	0	0.00	96.70	1	478	0.21%
2023/10/13	1	95.80	1	95.80	96.30	0	478	0.00%
2023/10/12	1	95.60	1	95.60	95.90	0	480	0.00%
2023/10/11	0	0.00	3	96.03	95.90	-3	477	-0.63%
2023/10/06	0	0.00	2	94.45	94.20	-2	470	-0.43%
2023/10/04	1	93.40	0	0.00	93.60	1	469	0.21%
2023/10/02	0	0.00	1	94.30	94.70	-1	469	-0.21%
2023/09/28	1	93.10	0	0.00	93.10	1	468	0.21%
2023/09/15	2	93.65	2	94.15	94.80	0	531	0.00%
2023/09/13	0	0.00	0.1	94.60	93.60	-0.1	550	-0.01%
2023/09/07	0	0.00	1	94.11	94.10	-1	574	-0.18%
2023/09/01	0	0.00	0.1	91.90	92.00	-0.1	559	-0.01%
2023/08/31	0.1	91.07	0	91.00	90.60	0	551	0.01%
2023/08/30	1.2	91.88	0.1	92.40	91.70	1.1	549	0.20%
2023/08/28	0	0.00	1	90.99	90.40	-1	531	-0.19%
2023/08/25	0	0.00	1	87.90	88.20	-1	512	-0.20%
2023/08/22	0.1	87.20	0	0.00	87.10	0.1	512	0.01%
2023/08/18	0	0.00	2	87.40	87.10	-2	512	-0.39%
2023/08/17	0	0.00	2	87.50	86.80	-2	510	-0.39%
2023/08/16	0	0.00	1	87.40	86.80	-1	505	-0.20%
2023/08/15	0	0.00	10	87.46	86.90	-10	504	-1.98%
2023/08/14	8	85.21	1	86.00	85.00	7	501	1.41%
2023/08/11	0	0.00	38	87.29	88.00	-38	495	-7.67%
2023/08/10	5	84.92	2	85.80	85.20	3	479	0.63%
2023/08/09	52	85.93	104	84.83	84.70	-52	477	-10.89%	大賣/
2023/08/08	1	80.00	0	0.00	80.00	1	447	0.22%
2023/08/02	12	80.48	0	0.00	79.60	12	458	2.61%
2023/08/01	1	80.80	0	0.00	80.80	1	452	0.22%
2023/07/26	0	0.00	2	81.10	80.80	-2	460	-0.43%
2023/07/24	8	80.91	0	0.00	80.80	8	463	1.72%
2023/07/19	4	81.70	0	0.00	81.50	4	477	0.84%
2023/07/18	0	0.00	5	82.34	82.30	-5	480	-1.04%
2023/07/17	0	0.00	3	82.10	81.90	-3	479	-0.63%
2023/07/13	2	81.25	0	0.00	81.00	2	478	0.42%
2023/07/11	1	81.10	4	81.70	81.80	-3	478	-0.63%
2023/07/07	0	0.00	1	80.50	81.50	-1	479	-0.21%
2023/07/06	7	81.27	0	0.00	80.80	7	483	1.45%
2023/07/04	2	81.60	2	82.10	81.70	0	481	0.00%
2023/07/03	0	0.00	5.7	82.42	82.40	-5.7	479	-1.19%
2023/06/30	0	0.00	31	82.66	82.90	-31	476	-6.50%
2023/06/29	1.1	81.37	2	81.30	81.80	-0.9	475	-0.19%
2023/06/28	5	87.10	18	87.42	87.50	-13	456	-2.85%
2023/06/27	30	87.07	0	0.00	87.30	30	430	6.96%
2023/06/26	5	87.10	0	0.00	87.50	5	418	1.19%
2023/06/21	1	87.80	31	87.77	87.80	-30	413	-7.25%
2023/06/19	26	86.89	0	0.00	86.70	26	388	6.69%
2023/06/16	5	86.90	0	87.20	87.60	5	374	1.34%
2023/06/15	15	87.00	0	0.00	86.90	15	368	4.07%
2023/06/14	5	87.10	0	0.00	87.10	5	364	1.37%
2023/06/13	6	87.08	0	0.00	87.30	6	355	1.69%
2023/06/12	0	0.00	2	88.00	88.00	-2	340	-0.59%
2023/06/09	2	88.05	0	88.10	88.20	2	336	0.59%
2023/06/08	5	87.72	0.3	87.90	87.90	4.7	335	1.40%
2023/06/06	2	87.30	1	87.40	87.70	1	333	0.30%
2023/06/02	0.3	86.90	0	87.20	87.00	0.3	330	0.09%
2023/06/01	10	85.94	0	0.00	86.30	10	326	3.07%
2023/05/31	0	0.00	7	86.64	86.70	-7	325	-2.15%
2023/05/30	5	85.80	0	0.00	85.90	5	323	1.54%
2023/05/29	4	86.48	2.1	86.99	86.30	1.9	324	0.59%
2023/05/26	0	0.00	10	86.30	86.30	-10	321	-3.11%
2023/05/25	0.2	86.30	0	86.20	86.00	0.2	321	0.06%
2023/05/24	0.1	85.72	0	0.00	86.40	0.1	321	0.04%
2023/05/23	0.1	85.60	0	0.00	85.60	0.1	321	0.03%
2023/05/22	0	0.00	2	85.20	85.10	-2	320	-0.62%
2023/05/19	0	0.00	2	84.30	84.80	-2	319	-0.63%
2023/05/18	0	0.00	0.1	84.00	84.20	-0.1	319	-0.03%
2023/05/17	0	82.50	7	83.49	83.80	-7	316	-2.20%
2023/05/16	15	83.00	1	82.50	82.60	14	309	4.53%
2023/05/15	20	85.11	2	84.50	84.50	18	295	6.09%
2023/05/12	5	86.40	1	86.40	86.40	4	287	1.39%
2023/05/10	5	86.10	0	0.00	86.90	5	284	1.76%
2023/05/05	3	87.60	0	0.00	87.60	3	274	1.09%
2023/05/03	1	86.50	0	0.00	86.80	1	278	0.36%
2023/04/27	0	0.00	3	87.20	87.20	-3	271	-1.10%
2023/04/24	1	88.00	0	0.00	88.00	1	261	0.38%
2023/04/21	0	0.00	4	87.60	88.00	-4	257	-1.55%
2023/04/14	0	0.00	1	88.40	88.20	-1	243	-0.41%
2023/04/13	1	87.80	0	0.00	88.00	1	241	0.41%
2023/04/11	0	0.00	1	87.60	87.40	-1	236	-0.42%
2023/04/06	1	87.70	0	0.00	87.30	1	227	0.44%
2023/03/22	2	88.90	0	0.00	88.70	2	223	0.89%
2023/03/20	1	87.70	1	87.30	87.90	0	219	0.00%
2023/03/17	4	86.88	0	0.00	87.00	4	215	1.86%
2023/03/15	0	0.00	0.1	88.50	87.40	-0.1	205	-0.05%
2023/03/13	0	87.20	0	0.00	88.90	0	205	0.01%
2023/03/10	0.1	88.40	1.1	88.20	88.40	-1	202	-0.50%
2023/03/09	1.1	89.46	0	0.00	89.30	1.1	201	0.54%
2023/03/08	0	89.67	0	0.00	89.80	0	199	0.00%
2023/02/23	0	0.00	5	88.00	88.00	-5	183	-2.72%
2023/02/20	1	86.60	0	0.00	86.80	1	178	0.56%
2023/02/16	1	85.60	0	0.00	85.70	1	180	0.55%
2023/02/15	5	85.80	0.1	86.30	85.50	4.9	180	2.73%
2023/02/14	1	86.40	0	0.00	86.20	1	180	0.55%
2023/02/13	0.1	86.70	0	0.00	87.10	0.1	179	0.06%
2023/02/10	0	0.00	1	87.30	87.70	-1	176	-0.57%
2023/02/08	1	87.70	0	0.00	88.00	1	174	0.57%
2023/02/03	0	0.00	7	87.20	87.60	-7	169	-4.14%
2023/02/01	0	0.00	10.1	86.11	86.40	-10.1	162	-6.21%
2023/01/31	0	0.00	24	85.90	85.30	-24	159	-15.03%
2023/01/16	30	85.11	0	0.00	85.30	30	155	19.33%
2023/01/13	1	86.10	0	0.00	86.00	1	153	0.65%
2023/01/11	1	85.50	0	0.00	85.80	1	155	0.64%
2023/01/10	0.1	85.20	2	85.60	85.70	-1.9	156	-1.23%
2023/01/03	1	83.20	3	83.20	83.50	-2	170	-1.17%
2022/12/21	1	83.40	0	84.00	83.90	1	193	0.50%
2022/12/19	0	0.00	0.1	85.00	85.10	-0.1	204	-0.05%
2022/12/15	0	0.00	0.2	86.65	86.00	-0.2	203	-0.10%
2022/12/14	1	86.50	0	0.00	86.70	1	203	0.49%
2022/12/12	0	0.00	5	85.76	86.60	-5	202	-2.47%
2022/12/09	0	0.00	0.3	86.20	86.20	-0.3	203	-0.15%
2022/12/07	3	86.10	0	0.00	86.20	3	204	1.47%
2022/12/06	2.1	87.13	6	87.07	86.70	-3.9	202	-1.93%
2022/12/02	0	0.00	1	87.80	87.90	-1	200	-0.50%
2022/12/01	0.6	86.78	3	86.73	87.50	-2.4	202	-1.20%
2022/11/30	0	0.00	2	85.80	85.90	-2	200	-1.00%
2022/11/28	0.2	86.00	0	0.00	85.60	0.2	203	0.10%
2022/11/23	0	0.00	0.1	85.40	85.60	-0.1	204	-0.05%
2022/11/17	0	0.00	0.1	85.00	85.30	-0.1	209	-0.05%
2022/11/16	2.2	85.21	0	0.00	85.00	2.2	209	1.03%
2022/11/15	3.2	85.20	1	85.10	85.60	2.2	210	1.02%
2022/11/14	5	85.40	0	0.00	85.20	5	211	2.37%
2022/11/11	10	84.69	2	85.00	84.70	8	209	3.82%
2022/11/10	1	83.80	6	83.57	83.80	-5	206	-2.42%
2022/11/09	3	82.87	1	82.50	83.10	2	206	0.97%
2022/11/08	1	81.60	0	0.00	81.70	1	209	0.48%
2022/11/03	0	0.00	1	80.40	80.40	-1	226	-0.44%
2022/11/01	1	80.10	0	0.00	80.00	1	229	0.44%
2022/10/31	1	80.40	4	79.75	80.40	-3	232	-1.29%
2022/10/28	0	0.00	3	80.17	79.40	-3	233	-1.28%
2022/10/26	0	0.00	0.2	78.40	78.50	-0.2	235	-0.09%
2022/10/25	1	78.20	0	0.00	78.40	1	236	0.42%
2022/10/24	2	79.85	0	0.00	79.30	2	238	0.84%
2022/10/19	1	81.30	0	0.00	79.80	1	240	0.42%
2022/10/18	1.1	80.92	0	0.00	80.80	1.1	238	0.46%
2022/10/14	0	0.00	1.4	81.20	80.70	-1.4	242	-0.56%
2022/10/12	1	82.20	0	0.00	82.20	1	236	0.42%
2022/10/05	0	0.00	3	86.50	86.50	-3	243	-1.23%
2022/10/04	1	85.20	0	0.00	86.00	1	242	0.41%
2022/10/03	1	84.00	0	0.00	83.50	1	245	0.41%
2022/09/28	0.1	82.60	0	0.00	82.10	0.1	263	0.02%
2022/09/27	2.1	84.32	0	0.00	85.70	2.1	263	0.79%
2022/09/26	0.1	85.90	0	0.00	85.50	0.1	265	0.04%
2022/09/14	0	0.00	2	91.00	91.30	-2	351	-0.57%
2022/09/12	0	0.00	3	92.00	92.00	-3	373	-0.80%
2022/09/08	3	90.60	0	0.00	90.90	3	387	0.78%
2022/09/07	2	89.80	0	0.00	89.70	2	393	0.51%
2022/09/02	0.1	91.20	22	90.73	91.00	-21.9	398	-5.49%
2022/09/01	0	0.00	2	91.35	91.30	-2	399	-0.50%
2022/08/31	0	0.00	0.2	91.00	91.30	-0.2	396	-0.06%
2022/08/30	0	0.00	8	91.04	91.20	-8	398	-2.01%
2022/08/29	1	90.80	11	91.11	91.10	-10	398	-2.51%
2022/08/26	0.1	92.80	0	0.00	92.80	0.1	396	0.03%
2022/08/25	4	92.78	2	92.50	92.70	2	395	0.51%
2022/08/23	3	91.20	14	91.11	91.50	-11	401	-2.74%
2022/08/22	1	92.30	0	0.00	92.00	1	405	0.25%
2022/08/19	0	0.00	2	93.50	93.30	-2	409	-0.49%
2022/08/17	1	92.30	0	0.00	92.50	1	411	0.24%
2022/08/16	7	92.79	0	0.00	92.50	7	414	1.69%
2022/08/15	2	93.85	0	0.00	93.40	2	415	0.48%
2022/08/12	4	92.23	0	0.00	94.80	4	413	0.97%
2022/08/11	2	90.40	2	89.95	90.40	0	404	0.00%
2022/08/08	0	88.10	0	0.00	89.00	0	411	0.00%
2022/08/04	1	86.00	8	86.10	86.70	-7	420	-1.67%
2022/08/03	1	86.30	0	0.00	86.70	1	428	0.23%
2022/08/02	3	87.37	0	0.00	87.60	3	431	0.70%
2022/07/29	2	86.90	0	0.00	87.50	2	437	0.46%
2022/07/28	0.4	87.30	1	87.20	87.20	-0.6	438	-0.13%
2022/07/27	3	86.80	0.2	86.80	87.60	2.8	438	0.65%
2022/07/26	0	0.00	5	86.50	86.60	-5	441	-1.13%
2022/07/21	1	85.70	6	86.40	86.40	-5	457	-1.09%
2022/07/20	2	85.15	0	0.00	85.30	2	462	0.43%
2022/07/19	1	83.70	0	0.00	84.20	1	469	0.21%
2022/07/18	2	84.00	0	0.00	84.10	2	476	0.42%
2022/07/15	0.1	83.40	0	0.00	83.00	0.1	480	0.02%
2022/07/14	0.1	81.70	1	81.90	81.60	-0.9	481	-0.19%
2022/07/13	0	0.00	1	82.00	81.10	-1	481	-0.21%
2022/07/12	1	80.20	0	0.00	80.30	1	484	0.21%
2022/07/11	2.2	81.90	1	81.50	81.80	1.2	490	0.24%
2022/07/08	1	82.50	1	83.00	83.30	0	494	0.00%
2022/07/07	0	0.00	1	79.80	79.70	-1	489	-0.20%
2022/07/06	1.1	78.70	0	0.00	78.00	1.1	484	0.23%
2022/07/05	3	78.30	1	79.10	79.70	2	494	0.40%
2022/07/04	0.1	80.60	21.1	79.99	79.80	-21	493	-4.26%
2022/07/01	2	80.65	8	82.13	80.20	-6	505	-1.19%
2022/06/30	0	0.00	4	84.63	84.40	-4	496	-0.81%
2022/06/29	4.1	87.10	0	0.00	86.80	4.1	483	0.85%
2022/06/28	2	89.00	0	0.00	88.40	2	482	0.41%
2022/06/24	3.1	94.33	110	94.67	94.50	-106.9	487	-21.94%	大賣/鉅額交易
2022/06/21	2	96.80	10	96.90	97.20	-8	464	-1.72%
2022/06/20	1.1	96.51	0	0.00	96.50	1.1	481	0.23%
2022/06/17	3	99.10	10	99.00	98.80	-7	473	-1.48%
2022/06/14	0	0.00	11	102.50	102.00	-11	499	-2.20%
2022/06/13	0	0.00	1	103.50	103.00	-1	501	-0.20%
2022/06/10	1	104.00	0	0.00	104.00	1	509	0.20%
2022/06/08	5	104.00	17	104.00	104.00	-12	521	-2.30%
2022/06/07	0	0.00	2	103.00	103.50	-2	530	-0.38%
2022/06/01	1.2	104.09	1	104.00	103.50	0.2	577	0.04%
2022/05/31	1	103.00	5	103.50	103.50	-4	592	-0.67%
2022/05/30	11.5	102.04	8	102.44	102.50	3.5	606	0.58%
2022/05/27	1	101.50	0	0.00	101.00	1	608	0.16%
2022/05/26	0	0.00	15	100.50	101.00	-15	618	-2.43%
2022/05/24	2	99.50	0	0.00	99.80	2	656	0.30%
2022/05/23	0	0.00	16	100.00	100.00	-16	672	-2.38%
2022/05/20	1	100.99	4	100.50	101.00	-3	690	-0.43%
2022/05/19	0	0.00	22	100.14	101.00	-22	711	-3.09%
2022/05/18	2.1	101.98	0	0.00	103.00	2.1	730	0.29%
2022/05/16	0	0.00	5	99.58	99.70	-5	972	-0.51%
2022/05/12	3.1	99.30	1	98.10	98.00	2.1	1,119	0.18%
2022/05/11	0	0.00	10	99.90	99.50	-10	1,151	-0.87%
2022/05/10	0	101.50	10	101.00	102.00	-10	1,148	-0.87%
2022/05/09	4	101.75	0	0.00	101.50	4	1,152	0.35%
2022/05/06	1.1	103.00	0	0.00	103.50	1.1	1,154	0.10%
2022/05/03	4	103.50	0	0.00	103.50	4	1,184	0.34%
2022/04/29	1	104.00	2	104.00	104.50	-1	1,196	-0.08%
2022/04/28	0.3	103.50	0	0.00	103.00	0.3	1,207	0.02%
2022/04/27	0	0.00	62	100.02	101.00	-62	1,213	-5.11%
2022/04/26	0	0.00	5	102.00	103.00	-5	1,214	-0.41%
2022/04/25	0	0.00	30	102.77	103.00	-30	1,228	-2.44%
2022/04/22	0	0.00	1	105.00	104.50	-1	1,265	-0.08%
2022/04/19	1	107.00	0	0.00	106.00	1	1,287	0.08%
2022/04/18	2	104.25	2	105.25	105.50	0	1,299	0.00%
2022/04/15	0	0.00	4	106.50	106.00	-4	1,307	-0.31%
2022/04/14	0	0.00	3	107.00	107.50	-3	1,331	-0.23%
2022/04/12	1	104.00	1	103.50	105.00	0	1,398	0.00%
2022/04/11	3	105.50	0	0.00	104.00	3	1,411	0.21%
2022/04/07	10	106.50	1	106.00	105.00	9	1,446	0.62%
2022/04/01	1	108.50	0.1	109.00	108.50	0.9	1,499	0.06%
2022/03/30	0	0.00	0.1	110.50	109.50	-0.1	1,600	-0.01%
2022/03/29	0	0.00	0.1	109.50	108.50	-0.1	1,681	-0.01%
2022/03/28	0	0.00	2	109.00	108.50	-2	1,741	-0.11%
2022/03/23	2	111.25	1.1	112.28	109.50	0.9	1,872	0.05%
2022/03/21	5	112.00	1.1	110.53	110.00	3.9	1,858	0.21%
2022/03/18	1	109.50	0	0.00	109.00	1	1,840	0.05%
2022/03/17	1	108.00	0.1	109.00	109.00	0.9	1,832	0.05%
2022/03/16	0	0.00	1	106.00	106.50	-1	1,819	-0.05%
2022/03/15	1	105.00	0	0.00	105.00	1	1,821	0.05%
2022/03/14	0	0.00	2	108.50	107.50	-2	1,813	-0.11%
2022/03/11	0	0.00	1	108.00	108.50	-1	1,813	-0.06%
2022/03/10	10	108.00	0	0.00	106.50	10	1,807	0.55%
2022/03/08	2	102.50	0	0.00	103.50	2	1,796	0.11%
2022/03/04	1	108.00	1	107.00	108.00	0	1,780	0.00%
2022/03/03	1	110.00	1	109.00	110.00	0	1,770	0.00%
2022/03/02	1	108.00	1	108.00	108.00	0	1,764	0.00%
2022/03/01	0	0.00	1	107.50	107.50	-1	1,762	-0.06%
2022/02/25	11	107.36	1	106.00	106.00	10	1,748	0.57%
2022/02/24	1	107.00	10	107.00	106.00	-9	1,739	-0.52%
2022/02/23	11	106.50	7	106.79	106.50	4	1,725	0.23%
2022/02/22	10	106.50	4	106.00	106.50	6	1,720	0.35%
2022/02/21	1	108.00	1	108.00	108.00	0	1,707	0.00%
2022/02/17	10	109.80	1	109.00	109.00	9	1,681	0.54%
2022/02/16	21	113.33	16.5	111.27	111.50	4.5	1,612	0.28%
2022/02/15	19	111.03	34.2	111.63	113.50	-15.2	1,464	-1.03%
2022/02/14	0	0.00	6	103.83	103.50	-6	1,340	-0.45%
2022/02/11	30	106.77	1	107.00	106.00	29	1,335	2.17%
2022/02/10	1	103.00	2	103.00	103.50	-1	1,319	-0.08%
2022/02/09	0	0.00	1	103.00	103.50	-1	1,322	-0.08%
2022/02/08	11.5	102.50	2	102.00	102.50	9.5	1,332	0.71%
2022/02/07	2	102.25	5	101.70	103.50	-3	1,330	-0.23%
2022/01/26	0	0.00	3	99.87	100.00	-3	1,326	-0.23%
2022/01/25	6	101.33	0	0.00	101.00	6	1,319	0.45%
2022/01/21	1	103.50	0	0.00	102.50	1	1,332	0.08%
2022/01/20	3	104.83	3	105.50	105.50	0	1,322	0.00%
2022/01/18	2	105.00	0	0.00	106.00	2	1,307	0.15%
2022/01/17	8	106.88	2.3	107.02	107.50	5.7	1,292	0.44%
2022/01/14	5	101.00	41	101.01	102.50	-36	1,250	-2.88%
2022/01/13	0	0.00	2	103.00	103.00	-2	1,241	-0.16%
2022/01/11	0	0.00	13	102.62	103.00	-13	1,230	-1.06%
2022/01/10	0	0.00	15	103.50	104.00	-15	1,218	-1.23%
2022/01/07	1	104.00	1	104.50	104.00	0	1,206	0.00%
2022/01/06	1	107.00	20	108.18	108.00	-19	1,176	-1.61%
2022/01/05	3	111.33	5.1	109.24	111.50	-2.1	1,150	-0.18%
2022/01/04	2	108.00	0.1	107.50	108.00	1.9	1,108	0.17%
2022/01/03	0	0.00	4.1	106.90	107.00	-4.1	1,091	-0.38%
2021/12/30	1	108.00	0	0.00	107.00	1	1,063	0.09%
2021/12/29	0	0.00	14.1	106.15	109.00	-14.1	1,048	-1.34%
2021/12/28	7.2	108.15	7	108.14	108.00	0.2	1,028	0.02%
2021/12/27	2	107.75	2	108.75	108.50	0	988	0.00%
2021/12/24	4	104.00	53	104.02	104.50	-49	933	-5.25%
2021/12/23	52.3	101.30	13.1	101.56	104.50	39.2	893	4.38%
2021/12/22	60	96.80	7.1	97.76	99.80	52.9	808	6.54%
2021/12/21	5.1	95.92	5.2	95.74	95.60	-0.1	748	-0.01%
2021/12/20	65.3	96.58	15.4	95.41	97.30	49.9	727	6.86%
2021/12/17	22.1	93.17	26	93.03	93.90	-3.9	664	-0.58%
2021/12/16	0	0.00	13	90.02	90.60	-13	611	-2.13%
2021/12/15	0	0.00	5	88.86	88.80	-5	607	-0.82%
2021/12/14	1	89.80	1	89.60	88.70	0	610	0.00%
2021/12/13	0	0.00	1	90.20	90.20	-1	612	-0.16%
2021/12/10	0	0.00	0	90.20	90.20	0	615	-0.01%
2021/12/09	1	89.90	0	0.00	90.30	1	623	0.16%
2021/12/08	0	0.00	1.2	90.29	90.30	-1.2	622	-0.19%
2021/12/07	12.1	90.17	0	0.00	89.90	12.1	620	1.95%
2021/12/06	0.1	89.20	0	89.70	89.60	0	618	0.01%
2021/12/01	1	90.20	0	0.00	90.40	1	645	0.15%
2021/11/30	0	0.00	2	88.10	90.90	-2	651	-0.31%
2021/11/29	1	87.30	0	87.60	86.70	1	660	0.15%
2021/11/26	2	87.70	20	87.51	87.70	-18	688	-2.62%
2021/11/24	2	89.20	0	0.00	89.20	2	711	0.28%
2021/11/23	2.1	89.30	12	89.50	89.10	-9.9	718	-1.38%
2021/11/22	2	90.00	51.1	89.67	90.10	-49.1	721	-6.80%
2021/11/18	0	0.00	1	89.20	89.30	-1	710	-0.14%
2021/11/16	0.2	88.75	0	0.00	89.00	0.2	708	0.03%
2021/11/15	51.3	89.05	0	0.00	89.30	51.3	712	7.20%
2021/11/12	0.2	88.79	1	88.60	88.90	-0.8	720	-0.11%
2021/11/11	0.1	87.90	6	87.50	87.70	-5.9	720	-0.82%
2021/11/10	1	88.50	0	0.00	88.40	1	729	0.14%
2021/11/09	5.1	88.80	0.1	88.75	88.70	5	736	0.68%
2021/11/08	1.1	88.26	2	87.90	88.00	-0.9	720	-0.12%
2021/11/05	10	87.40	50.1	87.64	87.80	-40.1	732	-5.47%
2021/11/04	0.3	86.68	0.1	87.00	87.00	0.2	726	0.03%
2021/11/03	1	86.60	4	86.73	86.90	-3	741	-0.40%
2021/11/02	6.1	86.59	12.6	86.51	86.50	-6.5	742	-0.88%
2021/11/01	53	86.67	2.3	86.54	86.80	50.7	749	6.76%
2021/10/29	2.4	84.79	1.1	85.01	85.00	1.4	736	0.19%
2021/10/28	1	83.90	0.1	84.20	84.40	1	731	0.13%
2021/10/26	0.1	83.30	2	83.25	83.40	-1.9	738	-0.26%
2021/10/25	1.2	82.47	0	0.00	83.30	1.2	762	0.16%
2021/10/22	1	82.60	0	0.00	82.50	1	774	0.13%
2021/10/19	10	81.90	1	81.80	81.90	9	775	1.16%
2021/10/13	1	81.20	0	0.00	81.50	1	826	0.12%
2021/10/08	10	81.40	0	0.00	81.90	10	830	1.20%
2021/10/07	21	80.36	2	80.60	80.90	19	840	2.26%
2021/10/06	1	78.50	0	0.00	78.30	1	893	0.11%
2021/10/05	7	76.83	3	77.80	78.30	4	946	0.42%
2021/10/04	9.1	78.55	0	0.00	78.40	9.1	954	0.95%
2021/10/01	57.1	79.72	20	80.00	80.00	37.1	953	3.90%
2021/09/29	2.1	80.47	0	0.00	80.50	2.1	949	0.22%
2021/09/28	15	82.05	0	0.00	82.20	15	959	1.56%
2021/09/27	1	82.70	0	0.00	82.50	1	960	0.10%
2021/09/24	1	82.90	0	0.00	82.90	1	965	0.10%
2021/09/23	0	0.00	1	81.70	81.80	-1	977	-0.10%
2021/09/22	14.1	81.05	0	0.00	81.10	14.1	979	1.44%
2021/09/17	0	0.00	2	82.60	82.80	-2	972	-0.21%
2021/09/16	21	82.64	3	82.80	82.60	18	977	1.84%
2021/09/15	4.1	82.71	0	0.00	82.70	4.1	973	0.42%
2021/09/14	12	83.04	0	0.00	83.00	12	979	1.23%
2021/09/13	2	83.25	0	0.00	83.60	2	972	0.21%
2021/09/09	7	83.96	0	0.00	83.50	7	974	0.72%
2021/09/08	7	83.84	0	0.00	83.60	7	972	0.72%
2021/09/07	4	85.28	34	85.53	84.90	-30	967	-3.10%
2021/09/06	4	85.48	0	0.00	85.00	4	959	0.42%
2021/09/03	23	84.61	12	86.06	86.30	11	951	1.16%
2021/09/02	104	83.57	2	83.30	83.70	102	941	10.84%	大買/鉅額交易
2021/09/01	0	0.00	5	89.00	89.30	-5	924	-0.54%
2021/08/31	2	88.60	3	88.80	88.80	-1	890	-0.11%
2021/08/25	6	86.50	0	0.00	87.00	6	852	0.70%
2021/08/23	2	84.30	2	84.45	84.70	0	845	0.00%
2021/08/20	9	82.77	1	83.30	83.00	8	842	0.95%
2021/08/19	3.2	83.46	2	83.80	83.10	1.2	837	0.14%
2021/08/18	3	82.90	0	0.00	85.20	3	832	0.36%
2021/08/17	19	85.79	27	85.20	84.00	-8	821	-0.97%
2021/08/16	12	86.15	1	85.80	86.00	11	805	1.37%
2021/08/13	39	88.97	0	0.00	87.80	39	788	4.94%
2021/08/11	0	0.00	26	90.10	89.80	-26	778	-3.34%
2021/08/10	8	91.39	1	91.70	90.80	7	773	0.90%
2021/08/09	3	92.17	0	0.00	92.00	3	786	0.38%
2021/08/06	17	91.92	7	91.50	91.40	10	782	1.28%
2021/08/05	2	92.30	1	93.00	92.50	1	804	0.12%
2021/08/04	0	0.00	6	90.75	91.00	-6	837	-0.72%
2021/08/03	1	90.60	2	90.10	90.10	-1	878	-0.11%
2021/08/02	1	88.70	2	89.40	89.80	-1	895	-0.11%
2021/07/30	0	0.00	1	88.50	88.70	-1	904	-0.11%
2021/07/29	11	88.90	1.1	89.68	88.60	9.9	931	1.06%
2021/07/28	1	87.30	5	86.20	87.10	-4	922	-0.43%
2021/07/27	0	0.00	1	87.40	87.40	-1	957	-0.10%
2021/07/26	2	87.55	0	0.00	87.80	2	981	0.20%
2021/07/23	0	0.00	2	86.90	86.90	-2	994	-0.20%
2021/07/22	1	86.10	0	0.00	86.00	1	1,004	0.10%
2021/07/21	5	86.90	0	0.00	86.40	5	1,022	0.49%
2021/07/20	1	87.30	0	0.00	87.20	1	1,023	0.10%
2021/07/19	1	88.30	6	88.08	88.00	-5	1,026	-0.49%
2021/07/16	0	0.00	1	85.50	86.50	-1	1,032	-0.10%
2021/07/14	3	84.27	1	84.80	85.00	2	1,052	0.19%
2021/07/13	31	85.45	6	88.13	85.20	25	1,061	2.36%
2021/07/12	8	85.79	1.4	86.60	87.10	6.7	1,026	0.65%
2021/07/09	1	84.10	0	0.00	84.20	1	986	0.10%
2021/07/08	1	82.80	0	0.00	83.70	1	1,004	0.10%
2021/07/07	1	83.30	1	83.40	83.00	0	1,026	0.00%
2021/07/06	0	0.00	2	83.45	83.30	-2	1,039	-0.19%
2021/07/05	2	82.70	5	83.10	83.20	-3	1,051	-0.29%
2021/06/30	5	82.60	0	0.00	82.30	5	1,084	0.46%
2021/06/25	1	81.20	1	81.00	81.00	0	1,136	0.00%
2021/06/21	1	79.80	0	0.00	79.50	1	1,342	0.07%
2021/06/18	10	80.10	0	0.00	80.00	10	1,379	0.73%
2021/06/07	0	0.00	1	77.60	77.70	-1	1,456	-0.07%
2021/05/31	0	0.00	1	77.70	77.90	-1	1,482	-0.07%
2021/05/28	1	77.00	0	0.00	77.20	1	1,487	0.07%
2021/05/27	0	0.00	1	76.80	76.50	-1	1,499	-0.07%
2021/05/26	2	77.15	0	0.00	77.10	2	1,511	0.13%
2021/05/25	0	0.00	1	76.60	77.10	-1	1,526	-0.07%
2021/05/24	7	75.71	0	0.00	76.00	7	1,542	0.45%
2021/05/19	0	0.00	1	75.40	75.50	-1	1,607	-0.06%
2021/05/18	0	0.00	7	73.81	74.90	-7	1,641	-0.43%
2021/05/17	7	72.40	10	71.60	71.60	-3	1,655	-0.18%
2021/05/14	26	75.55	5	75.68	74.90	21	1,668	1.26%
2021/05/13	4	73.93	1	75.10	73.90	3	1,660	0.18%
2021/05/12	14	77.01	5	77.02	75.50	9	1,641	0.55%
2021/05/11	2	75.25	5	76.26	76.10	-3	1,599	-0.19%
2021/05/10	2	78.45	1	78.30	78.30	1	1,566	0.06%
2021/05/07	1	79.00	0	0.00	80.00	1	1,569	0.06%
2021/05/06	1	78.00	0	0.00	78.50	1	1,585	0.06%
2021/05/05	1	79.60	3	79.67	79.50	-2	1,591	-0.13%
2021/05/04	1	79.70	1	80.10	80.10	0	1,699	0.00%
2021/05/03	0	0.00	12	82.40	82.20	-12	1,839	-0.65%
2021/04/28	0	0.00	1	82.00	82.40	-1	1,818	-0.05%
2021/04/27	0	0.00	2	82.10	82.10	-2	1,817	-0.11%
2021/04/26	1	81.20	1	81.30	81.00	0	1,796	0.00%
2021/04/23	0	0.00	1	80.70	80.70	-1	1,797	-0.06%
2021/04/22	2	80.55	0	0.00	80.00	2	1,803	0.11%
2021/04/21	0	0.00	7	80.76	81.30	-7	1,785	-0.39%
2021/04/19	1	81.00	0	0.00	81.10	1	1,776	0.06%
2021/04/15	2	80.80	0	0.00	81.20	2	1,766	0.11%
2021/04/14	0	0.00	0.3	80.50	80.30	-0.3	1,772	-0.02%
2021/04/13	1	83.30	19.1	81.64	81.30	-18.1	1,761	-1.03%
2021/04/12	1	82.40	1	82.50	82.50	0	1,746	0.00%
2021/04/09	0	0.00	1	83.90	83.10	-1	1,736	-0.06%
2021/04/08	0	0.00	1.3	84.36	83.80	-1.3	1,719	-0.08%
2021/04/07	0	0.00	2	83.00	83.30	-2	1,700	-0.12%
2021/04/06	1.1	83.33	2	83.70	82.70	-0.9	1,691	-0.05%
2021/04/01	4	83.88	2	84.10	83.70	2	1,671	0.12%
2021/03/31	0	0.00	2	82.00	82.00	-2	1,629	-0.12%
2021/03/30	1	81.50	7	81.80	81.80	-6	1,618	-0.37%
2021/03/29	26	81.97	45	82.89	81.90	-19	1,611	-1.18%
2021/03/26	1	85.20	1	85.22	85.40	0	1,551	0.00%
2021/03/25	12.1	84.52	2	85.60	83.70	10.1	1,539	0.66%
2021/03/24	1.2	85.62	4	85.50	85.40	-2.8	1,526	-0.18%
2021/03/23	2.2	83.18	0.3	82.70	83.10	2	1,454	0.13%
2021/03/22	9	80.63	0	0.00	81.10	9	1,436	0.63%
2021/03/19	6	80.80	0	0.00	80.60	6	1,467	0.41%
2021/03/18	1	81.80	0	0.00	82.00	1	1,469	0.07%
2021/03/17	0	0.00	13	81.83	81.80	-13	1,482	-0.88%
2021/03/16	2	79.95	6	80.37	80.40	-4	1,470	-0.27%
2021/03/15	1	79.30	1	80.00	79.40	0	1,474	0.00%
2021/03/12	2.1	79.65	0	0.00	79.60	2.1	1,483	0.14%
2021/03/10	5	79.04	0	0.00	79.40	5	1,511	0.33%
2021/03/09	2	77.80	1	77.70	78.70	1	1,542	0.06%
2021/03/08	1	79.70	4	79.40	78.60	-3	1,556	-0.19%
2021/03/05	4.1	77.65	1	78.00	77.80	3.1	1,571	0.19%
2021/03/04	2	78.40	0	0.00	78.30	2	1,594	0.13%
2021/03/03	1	78.30	1	79.30	78.90	0	1,604	0.00%
2021/03/02	3	79.47	1	80.00	78.60	2	1,639	0.12%
2021/02/26	0	0.00	1	80.10	80.40	-1	1,644	-0.06%
2021/02/24	0	0.00	9	80.69	80.50	-9	1,682	-0.53%
2021/02/23	0	0.00	5	80.72	80.80	-5	1,711	-0.29%
2021/02/22	0	0.00	3	80.20	79.80	-3	1,792	-0.17%
2021/02/19	1	79.40	1	79.00	79.30	0	1,806	0.00%
2021/02/18	12	80.40	15	79.73	80.20	-3	1,815	-0.17%
2021/02/05	13	76.10	2	76.50	75.20	11	1,900	0.58%
2021/02/04	11	74.39	0	0.00	74.40	11	1,875	0.59%
2021/02/03	2	74.30	1	74.70	74.60	1	1,879	0.05%
2021/02/01	4	74.28	1	75.00	74.60	3	1,890	0.16%
2021/01/29	7	75.81	1.2	75.14	75.10	5.8	1,888	0.31%
2021/01/28	7	76.77	13	76.36	76.00	-6	1,871	-0.32%
2021/01/27	7	78.89	9	78.49	78.30	-2	1,853	-0.11%
2021/01/26	15	79.38	47	79.18	78.30	-32	1,827	-1.75%
2021/01/25	9	78.79	18.6	80.66	83.00	-9.6	1,714	-0.56%
2021/01/22	34	75.46	2.2	74.97	75.50	31.8	1,640	1.94%
2021/01/21	0	0.00	0.2	74.50	73.80	-0.2	1,654	-0.01%
2021/01/20	3	73.87	3	73.43	73.20	0	1,683	0.00%
2021/01/19	1	74.40	0	0.00	74.40	1	1,713	0.06%
2021/01/18	3	74.23	0	0.00	73.90	3	1,844	0.16%
2021/01/15	0	0.00	1	76.50	75.50	-1	1,875	-0.05%
2021/01/14	0	0.00	1	76.90	77.00	-1	1,900	-0.05%
2021/01/13	1	76.20	1	76.50	76.20	0	1,895	0.00%
2021/01/12	0	0.00	1	76.00	75.50	-1	1,885	-0.05%
2021/01/08	12	75.33	6	75.35	75.40	6	1,876	0.32%
2021/01/07	6	77.00	0	0.00	77.00	6	1,845	0.33%
2021/01/06	2	75.55	18	75.46	74.40	-16	1,826	-0.88%
2021/01/05	6	75.17	76	75.23	74.90	-70	1,813	-3.86%
2021/01/04	10	75.41	3	75.50	75.90	7	1,801	0.39%
2020/12/31	0	0.00	3	76.00	76.00	-3	1,796	-0.17%
2020/12/30	0	0.00	1	76.40	76.20	-1	1,792	-0.06%
2020/12/28	2	75.70	0	0.00	76.00	2	1,788	0.11%
2020/12/23	1	75.00	2	75.40	75.10	-1	1,782	-0.06%
2020/12/22	2	75.55	6	75.42	74.60	-4	1,776	-0.23%
2020/12/21	5	76.78	0	0.00	76.90	5	1,771	0.28%
2020/12/18	5	76.48	3	76.17	75.80	2	1,753	0.11%
2020/12/17	3	77.97	4	78.13	77.90	-1	1,724	-0.06%
2020/12/16	2	79.00	0	0.00	78.70	2	1,723	0.12%
2020/12/15	2	78.40	8	78.04	78.80	-6	1,706	-0.35%
2020/12/14	0	0.00	1	77.80	77.50	-1	1,675	-0.06%
2020/12/11	2	76.65	1	76.10	76.40	1	1,659	0.06%
2020/12/10	2	76.60	1	78.00	76.50	1	1,635	0.06%
2020/12/09	4	77.60	2	77.70	78.10	2	1,620	0.12%
2020/12/08	0.1	77.60	0.1	77.60	78.00	0	1,611	0.00%
2020/12/07	1	77.00	3	77.47	77.60	-2	1,597	-0.13%
2020/12/04	6	76.62	1	76.90	76.40	5	1,580	0.32%
2020/12/03	7	76.51	4	76.83	76.00	3	1,564	0.19%
2020/12/02	3	77.63	0	0.00	77.40	3	1,534	0.20%
2020/12/01	1	76.80	3	78.77	78.00	-2	1,529	-0.13%
2020/11/30	2	77.60	1	77.60	77.30	1	1,504	0.07%
2020/11/27	1	75.50	0	0.00	76.00	1	1,476	0.07%
2020/11/26	11	75.42	2	75.90	75.50	9	1,463	0.62%
2020/11/25	0	0.00	2	74.15	74.20	-2	1,424	-0.14%
2020/11/24	2	73.45	1	73.90	73.70	1	1,407	0.07%
2020/11/23	2	73.10	0	0.00	72.80	2	1,386	0.14%
2020/11/20	18	73.74	0	0.00	73.40	18	1,348	1.33%
2020/11/19	20	71.39	1	74.90	75.00	19	1,299	1.46%
2020/11/18	0	0.00	2	70.55	71.60	-2	1,200	-0.17%
2020/11/17	1	69.00	1	69.30	69.10	0	1,198	0.00%
2020/11/16	5	69.20	5	68.82	69.70	0	1,194	0.00%
2020/11/13	6	67.45	10	67.44	66.70	-4	1,140	-0.35%
2020/11/12	0	0.00	5	64.80	64.70	-5	1,063	-0.47%
2020/11/10	1	63.60	2	63.60	63.60	-1	1,092	-0.09%
2020/11/09	1	63.70	3	64.10	64.30	-2	1,090	-0.18%
2020/11/06	1	64.50	2	63.90	63.80	-1	1,082	-0.09%
2020/11/05	3	64.43	1	64.70	64.40	2	1,077	0.19%
2020/11/04	2	63.80	1	63.80	64.10	1	1,083	0.09%
2020/11/03	1	63.40	4	63.70	63.30	-3	1,076	-0.28%
2020/11/02	0	0.00	8	63.63	63.40	-8	1,080	-0.74%
2020/10/30	19	65.34	14	64.31	63.70	5	1,085	0.46%
2020/10/29	5	63.68	12	65.16	65.70	-7	988	-0.71%
2020/10/28	9	64.63	5	64.24	64.50	4	951	0.42%
2020/10/27	13	63.68	7	63.51	64.40	6	916	0.65%
2020/10/26	11	64.85	14	64.66	64.50	-3	876	-0.34%
2020/10/23	15	60.93	2	60.65	61.30	13	739	1.76%
2020/10/22	1	59.10	50	59.90	58.90	-49	698	-7.01%
2020/10/16	0	0.00	1	58.00	57.70	-1	652	-0.15%
2020/10/12	0	0.00	2	57.10	57.10	-2	645	-0.31%
2020/09/29	0	0.00	2	56.00	55.70	-2	664	-0.30%
2020/09/28	2	55.70	0	0.00	55.70	2	668	0.30%
2020/09/25	2	55.90	2	55.20	55.20	0	674	0.00%
2020/09/23	2	57.10	0	0.00	56.70	2	708	0.28%
2020/09/18	0	0.00	1	58.50	58.50	-1	752	-0.13%
2020/09/17	0	0.00	10	58.15	58.10	-10	755	-1.32%
2020/09/15	1	57.30	0	0.00	57.20	1	752	0.13%
2020/09/08	16	56.47	6	56.75	57.00	10	759	1.32%
2020/09/07	2	55.95	2	56.40	55.90	0	768	0.00%
2020/09/04	1	55.80	1	55.70	55.70	0	770	0.00%
2020/09/02	1	56.40	3	56.90	56.50	-2	789	-0.25%
2020/09/01	0	0.00	1	56.50	56.40	-1	794	-0.13%
2020/08/27	24	56.63	3	57.10	56.50	21	829	2.53%
2020/08/26	36	57.00	0	0.00	57.00	36	824	4.37%
2020/08/25	2	57.50	2	57.30	57.10	0	828	0.00%
2020/08/24	1	56.60	0	0.00	56.90	1	831	0.12%
2020/08/21	3	57.17	0	0.00	56.80	3	821	0.37%
2020/08/20	21	58.30	0	0.00	57.20	21	791	2.65%
2020/08/19	15	60.71	0	0.00	60.50	15	762	1.97%
2020/08/14	10	59.90	11	59.78	60.10	-1	730	-0.14%
2020/08/13	7	58.91	0	0.00	59.30	7	701	1.00%
2020/08/12	0	0.00	18	58.41	58.60	-18	698	-2.58%
2020/08/06	4	57.05	0	0.00	57.00	4	678	0.59%
2020/08/04	71	56.01	47	56.01	56.10	24	651	3.69%
2020/08/03	1	55.10	0	0.00	55.20	1	631	0.16%
2020/07/28	2	54.80	0	0.00	54.60	2	640	0.31%
2020/07/24	1	54.50	0	0.00	54.70	1	637	0.16%
2020/07/15	0	0.00	10	54.80	55.20	-10	624	-1.60%
2020/07/09	4	55.05	4	55.40	55.10	0	625	0.00%
2020/07/06	5	54.30	0	0.00	54.60	5	617	0.81%
2020/07/03	0	0.00	2	53.80	53.90	-2	615	-0.32%
2020/07/01	0	0.00	11	56.95	56.90	-11	573	-1.92%
2020/06/30	0	0.00	1	56.80	56.60	-1	542	-0.18%
2020/06/29	2	55.80	2	56.30	56.40	0	523	0.00%
2020/06/19	1	56.10	0	0.00	55.70	1	520	0.19%
2020/06/16	0	0.00	3	55.27	55.50	-3	515	-0.58%
2020/06/15	0	0.00	2	54.70	54.70	-2	517	-0.39%
2020/06/12	2	54.05	2	54.50	54.50	0	513	0.00%
2020/06/11	30	55.50	8	55.40	55.40	22	500	4.40%
2020/06/10	22	55.50	2	55.60	55.60	20	497	4.02%
2020/06/09	23	55.69	4	55.70	55.70	19	502	3.78%
2020/06/08	15	56.63	4	56.65	56.70	11	481	2.28%
2020/06/05	0	0.00	8	56.18	56.20	-8	471	-1.70%
2020/06/04	2	55.60	3	55.60	55.60	-1	465	-0.21%
2020/06/03	12	56.02	6	56.60	56.10	6	455	1.32%
2020/06/02	11	55.95	0	0.00	56.00	11	435	2.53%
2020/06/01	3	55.50	7	56.10	56.30	-4	431	-0.93%
2020/05/29	3	55.73	1	55.20	55.20	2	424	0.47%
2020/05/28	1	56.20	0	0.00	56.10	1	417	0.24%
2020/05/27	3	56.10	0	0.00	56.50	3	419	0.72%
2020/05/25	0	0.00	5	56.44	56.80	-5	414	-1.21%
2020/05/21	2	55.50	0	0.00	55.30	2	398	0.50%
2020/05/20	5	55.68	0	0.00	55.50	5	393	1.27%
2020/05/19	0	0.00	2	56.80	55.90	-2	393	-0.51%
2020/05/12	1	54.50	0	0.00	54.70	1	367	0.27%
2020/05/11	0	0.00	1	54.90	54.30	-1	367	-0.27%
2020/05/08	0	0.00	1	53.80	53.80	-1	363	-0.28%
2020/05/05	1	52.80	0	0.00	52.70	1	367	0.27%
2020/05/04	1	52.80	0	0.00	52.70	1	367	0.27%
2020/04/30	1	54.20	1	53.90	54.40	0	357	0.00%
2020/04/29	0	0.00	1	52.80	53.90	-1	359	-0.28%
2020/04/28	1	52.40	0	0.00	52.90	1	360	0.28%
2020/04/27	1	51.80	0	0.00	51.90	1	368	0.27%
2020/04/10	0	0.00	1	49.95	49.95	-1	383	-0.26%
2020/04/09	3	49.65	0	0.00	49.45	3	381	0.79%
2020/04/08	2	48.70	2	48.70	48.70	0	375	0.00%
2020/03/31	1	47.60	0	0.00	47.80	1	365	0.27%
2020/03/30	1	46.00	1	46.85	47.35	0	363	0.00%
2020/03/26	2	47.65	2	47.63	47.55	0	354	0.00%
2020/03/25	5	46.75	0	0.00	48.00	5	347	1.44%
2020/03/24	0	0.00	1	44.40	44.60	-1	341	-0.29%
2020/03/23	0	0.00	1	43.05	43.00	-1	339	-0.29%
2020/03/20	0	0.00	1	44.85	44.70	-1	337	-0.30%
2020/03/19	0	0.00	5	42.95	42.40	-5	340	-1.47%
2020/03/18	0	0.00	1	45.90	45.85	-1	334	-0.30%
2020/03/13	1	48.20	3	48.05	49.35	-2	327	-0.61%
2020/03/12	0	0.00	2	52.40	51.60	-2	311	-0.64%
2020/03/09	1	53.10	0	0.00	53.10	1	300	0.33%
2020/03/03	0	0.00	30	54.88	55.00	-30	289	-10.36%
2020/02/20	1	55.80	0	0.00	55.80	1	296	0.34%
2020/02/17	0	0.00	1	55.40	55.50	-1	313	-0.32%
2020/02/14	1	55.60	0	0.00	55.50	1	312	0.32%
2020/02/12	0	0.00	1	55.00	54.90	-1	302	-0.33%
2020/02/11	0	0.00	2	54.30	54.30	-2	297	-0.67%
2020/02/07	1	54.40	0	0.00	54.30	1	288	0.35%
2020/01/30	0	0.00	1	56.00	55.40	-1	269	-0.37%
2020/01/13	1	57.70	1	57.60	57.70	0	212	0.00%
2020/01/10	0	0.00	1	56.90	56.90	-1	210	-0.48%
2020/01/09	0	0.00	1	56.50	56.30	-1	206	-0.48%
2020/01/02	1	56.60	0	0.00	56.70	1	198	0.51%
2019/12/30	0	0.00	1	57.00	56.80	-1	191	-0.52%
2019/12/23	0	0.00	13	57.00	57.10	-13	194	-6.70%
2019/12/20	3	57.50	0	0.00	57.10	3	195	1.53%
2019/12/16	10	58.10	0	0.00	58.00	10	188	5.30%
2019/11/28	2	57.55	0	0.00	57.50	2	153	1.30%
2019/11/27	1	57.40	0	0.00	57.50	1	151	0.66%
2019/11/26	1	58.00	0	0.00	57.80	1	149	0.67%
2019/11/25	0	0.00	2	57.90	57.70	-2	146	-1.37%
2019/11/19	2	56.80	1	56.90	56.80	1	131	0.76%
2019/11/15	3	56.10	0	0.00	55.90	3	123	2.43%
2019/10/23	0	0.00	4	53.95	53.70	-4	149	-2.68%
2019/10/22	1	54.00	0	0.00	54.10	1	151	0.66%
2019/10/18	0.3	53.40	0	0.00	53.50	0.3	150	0.19%
2019/10/16	0	0.00	2.2	53.62	53.80	-2.2	159	-1.41%
2019/09/17	2	53.90	0	0.00	53.80	2	216	0.92%
2019/08/26	1	53.00	0	0.00	53.20	1	219	0.46%
2019/08/23	1	53.90	1	53.80	53.80	0	219	0.00%
2019/08/21	1	53.80	0	0.00	54.00	1	220	0.45%
2019/07/29	0	0.00	1	53.90	54.00	-1	190	-0.53%
2019/07/18	1	52.80	1	53.20	53.10	0	179	0.00%
2019/07/02	5	51.88	0	0.00	51.90	5	172	2.90%
2019/06/27	1	54.60	0	0.00	54.60	1	135	0.74%
2019/06/26	1	54.30	0	0.00	54.30	1	134	0.74%
2019/06/03	0	0.00	2	53.00	53.40	-2	146	-1.36%
2019/05/21	2	53.25	0	0.00	53.50	2	143	1.39%
2019/05/06	0	54.30	0	0.00	53.90	0	143	0.00%
2019/04/30	1	54.00	0	0.00	54.10	1	144	0.69%
2019/04/26	0	0.00	1	54.80	54.70	-1	143	-0.70%
2019/04/15	0	0.00	2	54.85	54.80	-2	144	-1.39%
2019/04/08	0	0.00	1	53.50	53.50	-1	127	-0.78%
2019/03/29	2	53.40	0	0.00	53.20	2	121	1.65%
2019/03/27	1	53.20	1	53.20	53.10	0	115	0.00%
2019/03/25	0	53.20	0	0.00	53.00	0	113	0.00%
2019/03/18	0	0.00	8	53.00	53.60	-8	111	-7.16%
2019/03/07	0	52.30	0	0.00	52.30	0	111	0.00%
2019/02/26	3	52.13	4	52.10	52.10	-1	108	-0.92%
2019/02/20	1	52.20	0	0.00	52.40	1	108	0.92%
2019/02/19	2	52.00	0	0.00	52.30	2	106	1.87%
2019/01/25	0	0.00	1	50.80	51.10	-1	126	-0.79%
2019/01/23	1	50.50	0	0.00	50.50	1	126	0.79%
2019/01/15	0	0.00	20	49.63	49.40	-20	139	-14.36%
2018/12/12	0	0.00	10	49.99	50.30	-10	164	-6.08%
2018/11/16	0	0.00	20	51.05	51.00	-20	170	-11.71%
2018/10/30	0	0.00	3	47.60	47.60	-3	166	-1.81%
2018/10/29	10	47.79	1	47.95	47.70	9	164	5.47%
2018/10/24	2	49.25	1	49.60	49.60	1	165	0.60%
2018/10/23	1	49.70	0	0.00	49.50	1	163	0.61%
2018/10/15	0	0.00	1	51.70	51.70	-1	157	-0.63%
2018/10/12	10	52.25	0	0.00	52.20	10	156	6.38%
2018/10/11	1	51.30	0	0.00	51.50	1	157	0.63%
2018/09/27	2	54.50	0	0.00	54.40	2	160	1.24%
2018/09/13	2	54.70	0	0.00	55.00	2	178	1.12%
2018/09/05	0	0.00	2	56.10	56.20	-2	184	-1.08%
2018/09/04	0	0.00	1	56.00	56.20	-1	187	-0.53%
2018/08/29	0.8	55.00	0	0.00	55.00	0.8	195	0.40%
2018/08/08	10	55.00	0	0.00	55.00	10	211	4.72%
2018/08/03	0	0.00	1	54.20	54.40	-1	248	-0.40%
2018/07/27	0.4	54.00	0	0.00	53.70	0.4	255	0.17%
2018/07/23	0	0.00	1	53.40	53.30	-1	256	-0.39%
2018/07/12	1	53.30	0	0.00	53.30	1	300	0.33%
2018/07/09	1	52.60	2	52.60	53.10	-1	306	-0.33%
2018/07/05	1	53.10	0	0.00	52.80	1	312	0.32%
2018/07/03	1	53.30	1	53.00	53.00	0	311	0.00%
2018/07/02	0	0.00	7	53.47	53.60	-7	311	-2.25%
2018/06/28	2	52.50	1	52.80	52.70	1	308	0.32%
2018/06/27	3	55.63	0	0.00	55.50	3	304	0.99%
2018/06/15	1	56.60	0	0.00	57.50	1	321	0.31%
2018/06/14	1	56.80	0	0.00	56.30	1	324	0.31%
2018/06/11	1	56.90	0	0.00	56.80	1	331	0.30%
2018/05/16	0	0.00	1	55.60	55.70	-1	391	-0.26%
2018/05/15	1	54.80	1	55.20	55.20	0	391	0.00%
2018/05/14	1	57.70	0	0.00	57.60	1	377	0.27%
2018/05/09	0	0.00	1	56.20	56.30	-1	365	-0.27%
2018/05/08	0	0.00	1	56.00	56.10	-1	367	-0.27%
2018/04/24	1	54.40	0	0.00	55.00	1	392	0.25%
2018/04/18	10	55.90	0	0.00	55.90	10	379	2.63%
2018/04/11	1	58.80	0	0.00	58.70	1	381	0.26%
2018/04/03	0	0.00	5	58.00	58.40	-5	384	-1.30%
2018/03/31	0	0.00	2	57.80	58.20	-2	381	-0.52%
2018/03/28	0	0.00	4	58.05	58.10	-4	383	-1.04%
2018/03/27	30	57.95	145	58.40	57.60	-115	383	-29.99%	大賣/鉅額交易
2018/03/26	7	58.19	1	58.50	58.40	6	362	1.66%
2018/03/23	3	58.13	0	0.00	58.00	3	364	0.82%
2018/03/22	3	58.87	0	0.00	59.00	3	363	0.83%
2018/03/20	0	0.00	3	59.60	59.40	-3	371	-0.81%
2018/03/19	10	59.52	28	59.63	59.40	-18	378	-4.76%
2018/03/16	6	59.00	0	0.00	60.00	6	378	1.58%
2018/03/15	4	59.20	0	0.00	59.00	4	373	1.07%
2018/03/14	27	58.83	0	0.00	58.90	27	373	7.22%
2018/03/13	73	58.75	0	0.00	58.90	73	383	19.02%
2018/03/12	0	0.00	80	57.69	57.70	-80	379	-21.06%
2018/03/09	15	57.00	0	0.00	57.80	15	384	3.90%
2018/03/08	17	57.55	0	0.00	57.60	17	404	4.20%
2018/03/07	66	57.60	0	0.00	57.20	66	423	15.58%
2018/03/01	4	56.90	4	57.30	57.20	0	450	0.00%
2018/02/23	9	55.33	9	56.60	56.10	0	467	0.00%
2018/02/21	0	0.00	2	55.40	55.50	-2	477	-0.42%
2018/02/12	1	54.50	22	54.57	54.60	-21	482	-4.35%
2018/02/09	1	54.30	3	53.87	54.40	-2	492	-0.41%
2018/02/08	8	55.28	8	55.29	55.20	0	497	0.00%
2018/02/07	1	53.50	2	53.80	53.30	-1	521	-0.19%
2018/02/06	16	53.82	2	54.70	52.80	14	525	2.66%
2018/01/31	0	0.00	1	57.20	57.20	-1	541	-0.18%
2018/01/30	1	57.90	1	57.70	57.50	0	544	0.00%
2018/01/29	3	56.97	0	0.00	57.00	3	562	0.53%
2018/01/26	0	0.00	16	56.55	56.90	-16	569	-2.81%
2018/01/25	0	0.00	1	57.20	56.50	-1	570	-0.18%
2018/01/24	1	56.80	32	56.70	56.90	-31	566	-5.47%
2018/01/23	7	57.30	1	57.50	57.00	6	561	1.07%
2018/01/22	2	57.80	60	57.56	57.10	-58	556	-10.42%
2018/01/19	0	0.00	9	57.56	57.80	-9	551	-1.63%
2018/01/18	0	0.00	2	57.55	57.70	-2	551	-0.36%
2018/01/17	2	57.00	0	0.00	57.30	2	548	0.36%
2018/01/16	11	57.15	2	57.40	57.40	9	546	1.65%
2018/01/12	1	56.40	0	0.00	56.40	1	536	0.19%
2018/01/10	2	56.80	0	0.00	56.70	2	532	0.38%
2018/01/08	0	0.00	1	56.30	56.10	-1	526	-0.19%
2018/01/05	1	56.00	0	0.00	56.10	1	526	0.19%
2018/01/04	0	0.00	1	56.00	56.50	-1	536	-0.19%
2018/01/02	3	55.53	0	0.00	55.60	3	539	0.56%