辛耘 (3583)-富邦-仁愛券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
328.5
漲跌
▲7.0
漲幅
+2.18%
成交量
8,155張
產業
上市半導體類股
464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

辛耘 (3583)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
2024/04/24	35.4	334.78	24.1	335.00	328.50	11.2	8,289	0.14%
2024/04/23	8	319.75	4.1	320.38	321.50	3.9	8,261	0.05%
2024/04/22	9.2	313.26	12	308.58	304.50	-2.8	8,245	-0.03%
2024/04/19	32.2	319.09	24.3	322.54	316.50	7.9	8,188	0.10%
2024/04/18	37.7	355.41	23.3	354.28	346.50	14.3	8,018	0.18%
2024/04/17	36.6	355.20	31.2	356.26	363.00	5.4	7,899	0.07%
2024/04/16	7.4	334.03	13.7	330.48	340.00	-6.3	7,750	-0.08%
2024/04/15	25	348.01	23.7	348.40	341.00	1.3	7,646	0.02%
2024/04/12	30.4	348.08	17.1	349.51	341.00	13.3	7,539	0.18%
2024/04/11	20.8	340.03	6.1	341.37	337.00	14.7	7,412	0.20%
2024/04/10	23.5	353.47	95.4	363.38	341.00	-71.9	7,350	-0.98%
2024/04/09	28.8	367.70	24.1	371.04	354.00	4.7	7,244	0.06%
2024/04/08	25.6	369.76	8.3	372.55	364.50	17.3	7,095	0.24%
2024/04/03	39.1	363.17	35.3	370.99	380.50	3.9	6,932	0.06%
2024/04/02	10	331.52	20.8	339.14	347.00	-10.8	6,559	-0.16%
2024/04/01	22.2	315.34	26.1	319.81	315.50	-3.9	6,367	-0.06%
2024/03/29	12.2	303.79	8.4	304.52	302.00	3.8	6,182	0.06%
2024/03/28	21	315.23	25.8	314.65	309.00	-4.8	6,076	-0.08%
2024/03/27	24	305.52	31.1	308.86	317.50	-7.1	5,884	-0.12%
2024/03/26	73.3	303.79	71	304.45	291.50	2.3	5,624	0.04%
2024/03/25	10	293.26	21.6	295.37	298.50	-11.6	5,383	-0.22%
2024/03/22	12.2	285.86	17	287.77	287.00	-4.8	5,235	-0.09%
2024/03/21	14.1	283.85	6.1	282.98	283.00	8	5,149	0.16%
2024/03/20	11.2	283.64	6	282.25	277.50	5.2	5,097	0.10%
2024/03/19	22.7	290.85	28	290.46	290.00	-5.3	5,006	-0.11%
2024/03/18	22	280.54	38.2	280.45	287.00	-16.1	4,838	-0.33%
2024/03/15	18	269.72	12	268.54	266.00	6	4,686	0.13%
2024/03/14	15.2	265.02	40	266.43	265.00	-24.8	4,636	-0.54%
2024/03/13	28.4	273.08	17.6	272.85	276.00	10.8	4,564	0.24%
2024/03/12	11.4	283.11	17.1	283.66	285.00	-5.7	4,482	-0.13%
2024/03/11	30.4	280.32	29.3	281.64	280.50	1.1	4,413	0.03%
2024/03/08	30.5	274.75	25.1	277.26	263.50	5.5	4,295	0.13%
2024/03/07	36.7	287.03	31.2	288.49	285.00	5.5	4,173	0.13%
2024/03/06	99.5	288.18	25.4	284.44	288.00	74.2	4,103	1.81%
2024/03/05	19	273.71	22.2	274.23	275.00	-3.2	4,037	-0.08%
2024/03/04	35.8	274.90	26.1	274.92	268.00	9.7	3,969	0.24%
2024/03/01	10.4	267.51	6.3	268.69	268.00	4.1	3,909	0.10%
2024/02/29	28.2	266.19	19.6	266.35	267.00	8.6	3,965	0.22%
2024/02/27	69.9	277.50	112.3	281.19	266.50	-42.4	3,944	-1.08%	大賣/
2024/02/26	72.1	285.45	77.9	286.32	293.50	-5.8	3,840	-0.15%
2024/02/23	16	265.22	35	273.69	278.50	-19	3,611	-0.53%
2024/02/22	17.1	249.49	30.7	250.32	253.50	-13.7	3,588	-0.38%
2024/02/21	5.1	239.53	5.2	241.14	239.50	-0.1	3,407	0.00%
2024/02/20	19	244.89	11	244.68	242.00	8	3,351	0.24%
2024/02/19	6.4	244.65	8.2	247.88	242.50	-1.8	3,278	-0.06%
2024/02/16	20.4	248.69	11.3	249.09	247.50	9.1	3,224	0.28%
2024/02/15	18.4	230.30	34.3	236.13	243.50	-15.9	3,086	-0.52%
2024/02/05	2.3	220.28	9	219.50	221.50	-6.8	2,926	-0.23%
2024/02/02	7	219.36	2	220.50	219.50	5	2,911	0.17%
2024/02/01	6	218.92	6	218.33	218.50	0	2,900	0.00%
2024/01/31	8	219.13	4	216.75	215.50	4	2,895	0.14%
2024/01/30	0	219.50	7	218.71	220.00	-7	2,862	-0.24%
2024/01/29	2	216.75	8.2	216.01	218.50	-6.2	2,858	-0.22%
2024/01/26	10.1	212.50	10	211.85	210.50	0.1	2,845	0.00%
2024/01/25	10	220.14	9	222.66	216.00	1	2,840	0.04%
2024/01/24	8.2	221.62	6	222.42	219.00	2.2	2,811	0.08%
2024/01/23	7	219.43	12	220.13	220.00	-5	2,763	-0.18%
2024/01/22	11.1	219.77	14	219.15	221.00	-2.9	2,733	-0.11%
2024/01/19	7.4	215.50	9	220.94	212.50	-1.6	2,655	-0.06%
2024/01/18	4.1	215.61	15	210.00	209.50	-11	2,583	-0.42%
2024/01/17	59.4	219.70	54.1	220.68	214.50	5.4	2,582	0.21%
2024/01/16	6	214.25	15	217.30	217.00	-9	2,515	-0.36%
2024/01/15	3	212.33	0.7	213.00	214.00	2.3	2,513	0.09%
2024/01/12	8	209.56	8	210.00	210.50	0	2,602	0.00%
2024/01/11	2	208.00	2	210.00	210.00	0	2,611	0.00%
2024/01/10	10.6	209.13	17.5	210.60	206.00	-7	2,612	-0.27%
2024/01/09	2	201.74	5	201.30	202.00	-3	2,555	-0.12%
2024/01/08	6	198.29	4	198.63	197.50	2	2,572	0.08%
2024/01/05	4	200.38	3.3	199.70	199.50	0.7	2,608	0.03%
2024/01/04	2	207.50	2	207.75	206.50	0	2,626	0.00%
2024/01/03	0	0.00	1	209.00	208.00	-1	2,672	-0.04%
2024/01/02	11	211.14	3	211.33	210.50	8	2,688	0.30%
2023/12/29	2.1	211.19	4.1	211.87	214.00	-2	2,702	-0.07%
2023/12/28	3.2	210.60	18	212.47	213.00	-14.8	2,713	-0.55%
2023/12/27	5.5	208.91	5	210.00	211.00	0.5	2,773	0.02%
2023/12/26	2.1	206.05	0.2	207.00	206.50	1.9	2,864	0.07%
2023/12/25	1	206.00	1.3	206.93	207.50	-0.3	2,891	-0.01%
2023/12/22	3	207.17	1	207.50	206.50	2	2,902	0.07%
2023/12/21	12.1	207.56	5.3	207.93	207.50	6.9	2,920	0.24%
2023/12/20	8	215.38	6	214.08	213.50	2	2,992	0.07%
2023/12/19	8	216.56	8.1	216.57	217.50	-0.1	3,003	0.00%
2023/12/18	1	214.00	3.1	214.19	214.50	-2.1	3,006	-0.07%
2023/12/15	1.2	213.00	4	213.63	212.50	-2.8	3,031	-0.09%
2023/12/14	4	213.63	2	214.50	213.50	2	3,074	0.07%
2023/12/13	5	214.00	7	214.50	213.00	-2	3,079	-0.06%
2023/12/12	6.2	212.67	4	214.00	211.00	2.2	3,062	0.07%
2023/12/11	13.2	214.84	5.1	212.12	211.50	8.1	3,072	0.26%
2023/12/08	80	221.31	3.1	219.32	219.50	76.9	3,053	2.52%
2023/12/07	18	223.47	7	220.80	217.00	11	3,055	0.36%
2023/12/06	6.1	218.24	4	218.13	219.00	2.1	3,053	0.07%
2023/12/05	6.1	217.34	10	217.01	215.50	-4	3,061	-0.13%
2023/12/04	6.1	227.21	11.1	227.66	223.50	-5.1	3,044	-0.17%
2023/12/01	12.1	230.40	20.2	229.85	229.50	-8	3,049	-0.26%
2023/11/30	21.2	224.50	27.2	224.37	221.00	-6	2,950	-0.20%
2023/11/29	5.2	216.77	2.2	218.16	216.00	3.1	2,895	0.11%
2023/11/28	18.3	217.54	26.3	219.09	216.50	-8	2,947	-0.27%
2023/11/27	12.4	223.87	27.7	223.65	219.50	-15.3	2,961	-0.52%
2023/11/24	13.1	216.95	24.3	214.81	218.00	-11.2	2,920	-0.38%
2023/11/22	50.2	212.12	51.2	213.44	215.00	-0.9	2,873	-0.03%
2023/11/21	22	206.16	23	205.67	207.00	-1	2,810	-0.04%
2023/11/20	3.1	192.89	0	0.00	193.50	3.1	2,842	0.11%
2023/11/17	6	194.83	4.3	191.95	195.00	1.7	2,923	0.06%
2023/11/16	2.2	188.66	0.1	190.50	188.50	2.1	3,125	0.07%
2023/11/15	8.3	192.71	4.3	194.47	190.50	4	3,217	0.12%
2023/11/14	0	0.00	1	193.00	193.50	-1	3,382	-0.03%
2023/11/13	8.4	193.60	7.3	192.80	192.00	1.1	3,664	0.03%
2023/11/10	3.2	184.17	3	183.50	184.50	0.2	3,738	0.00%
2023/11/09	1.2	189.46	2	190.73	189.00	-0.9	3,917	-0.02%
2023/11/08	2	194.75	0.1	195.00	192.00	1.9	4,048	0.05%
2023/11/07	0	0.00	1.1	191.55	190.50	-1.1	4,200	-0.03%
2023/11/06	1	190.50	2.4	193.15	193.00	-1.4	4,392	-0.03%
2023/11/03	1	188.00	4.2	188.55	188.00	-3.2	4,648	-0.07%
2023/11/02	5	186.80	2.2	187.81	186.50	2.8	5,016	0.06%
2023/11/01	2.2	180.18	8	177.69	180.00	-5.8	5,369	-0.11%
2023/10/31	0.1	184.00	0	0.00	181.00	0.1	5,602	0.00%
2023/10/30	0.1	187.00	0.1	186.00	188.00	-0.1	5,837	0.00%
2023/10/27	0.1	189.00	0	0.00	187.00	0.1	6,157	0.00%
2023/10/26	2.4	191.85	7	192.00	188.50	-4.6	6,549	-0.07%
2023/10/25	10	202.10	8.5	201.47	198.00	1.5	6,748	0.02%
2023/10/24	3.2	199.84	5	200.10	202.00	-1.8	6,929	-0.03%
2023/10/23	18.2	199.88	11.1	196.51	195.50	7.1	7,280	0.10%
2023/10/20	20.1	197.32	12.4	198.49	202.00	7.7	7,469	0.10%
2023/10/19	2	184.00	1	184.00	190.50	1	7,470	0.01%
2023/10/18	6.3	186.87	15.1	184.16	182.50	-8.8	7,753	-0.11%
2023/10/17	8.5	194.16	6	192.42	190.00	2.5	7,915	0.03%
2023/10/16	10.4	191.65	16	191.19	195.50	-5.7	7,992	-0.07%
2023/10/13	13.1	201.38	1	205.50	198.50	12.1	8,148	0.15%
2023/10/12	1.1	208.38	3.1	209.40	207.00	-2.1	8,461	-0.02%
2023/10/11	14.4	207.21	8	203.14	204.00	6.4	8,692	0.07%
2023/10/06	2	204.75	2	202.75	202.00	0	8,782	0.00%
2023/10/05	7.5	205.67	4.1	206.50	205.50	3.5	9,007	0.04%
2023/10/04	41	201.22	43	198.50	202.00	-2	9,120	-0.02%
2023/10/03	15	208.06	6	207.67	204.50	9	9,147	0.10%
2023/10/02	14.1	210.22	36.1	210.31	212.00	-22	9,218	-0.24%
2023/09/28	2	199.00	0.3	196.50	198.00	1.7	9,268	0.02%
2023/09/27	1.3	193.62	1	193.50	193.50	0.3	9,396	0.00%
2023/09/26	0.1	197.66	0	0.00	195.00	0.1	9,622	0.00%
2023/09/25	40	203.27	6.2	201.54	198.00	33.8	9,656	0.35%
2023/09/22	11	190.86	7	189.07	194.00	4	9,618	0.04%
2023/09/21	1.1	189.14	5	188.30	189.00	-3.9	9,618	-0.04%
2023/09/20	3	197.49	12.2	193.01	193.00	-9.1	9,653	-0.09%
2023/09/19	5	196.01	8	196.31	195.00	-3	9,684	-0.03%
2023/09/18	2.1	203.56	6	204.33	203.00	-3.9	9,673	-0.04%
2023/09/15	4.3	210.60	0	0.00	210.00	4.3	9,705	0.04%
2023/09/14	6.1	214.53	5.1	215.20	214.50	1	9,774	0.01%
2023/09/13	2	207.76	1.1	207.09	211.00	0.9	9,812	0.01%
2023/09/12	4.1	208.22	1.2	207.00	207.00	2.9	9,868	0.03%
2023/09/11	5.2	208.42	17.3	206.81	205.50	-12.2	9,944	-0.12%
2023/09/08	2.2	215.97	2	216.00	214.50	0.2	10,148	0.00%
2023/09/07	3.4	216.73	3	217.33	219.00	0.3	10,205	0.00%
2023/09/06	12.8	218.57	3	217.33	218.50	9.8	10,284	0.09%
2023/09/05	2.1	213.36	11.1	216.51	219.00	-9.1	10,411	-0.09%
2023/09/04	6.2	212.88	10	213.39	215.00	-3.8	10,674	-0.04%
2023/09/01	24.3	214.83	32	213.39	212.00	-7.7	10,688	-0.07%
2023/08/31	11.2	211.48	35.9	210.92	211.50	-24.7	10,792	-0.23%
2023/08/30	15.2	215.08	13	214.32	212.50	2.1	10,813	0.02%
2023/08/29	37.6	219.76	9	215.17	215.00	28.6	10,827	0.26%
2023/08/28	16.4	221.59	16.3	219.04	217.00	0.1	10,822	0.00%
2023/08/25	12.5	231.24	6	234.91	226.00	6.5	10,788	0.06%
2023/08/24	41.9	244.60	28	242.56	241.00	13.9	10,820	0.13%
2023/08/23	11	242.77	11.5	242.74	246.00	-0.5	10,699	0.00%
2023/08/22	35.9	249.42	21.1	246.20	244.00	14.8	10,687	0.14%
2023/08/21	4.2	239.38	11.2	239.05	240.00	-7	10,521	-0.07%
2023/08/18	57.9	238.82	42.6	236.58	235.00	15.3	10,439	0.15%
2023/08/17	42.2	243.20	36.4	245.20	249.00	5.8	10,262	0.06%
2023/08/16	30.1	229.39	30.2	230.77	231.50	-0.1	9,976	0.00%
2023/08/15	35.1	232.28	20.2	230.48	227.00	14.9	9,927	0.15%
2023/08/14	43	220.70	44.1	220.43	224.50	-1.1	9,777	-0.01%
2023/08/11	29.2	223.45	28.2	222.77	218.00	1.1	9,675	0.01%
2023/08/10	58.9	221.93	63	227.10	222.00	-4.1	9,512	-0.04%
2023/08/09	60.8	246.16	42.1	245.86	240.50	18.6	9,313	0.20%
2023/08/08	77.2	253.13	59.6	252.59	257.00	17.6	9,039	0.19%
2023/08/07	60.3	236.99	96.3	235.54	245.50	-36	8,664	-0.42%
2023/08/04	49.9	212.88	46	217.20	223.50	3.9	8,306	0.05%
2023/08/02	24.3	212.62	80.4	205.57	203.50	-56.1	8,054	-0.70%
2023/08/01	79	246.50	40.1	242.54	225.00	38.8	7,809	0.50%
2023/07/31	62.3	252.59	76.6	250.52	249.50	-14.3	7,483	-0.19%
2023/07/28	35.1	231.29	24.2	235.61	242.50	10.9	7,079	0.15%
2023/07/27	45.3	220.82	43.6	220.68	220.50	1.7	6,850	0.03%
2023/07/26	61.2	221.05	41	220.76	217.00	20.2	6,633	0.30%
2023/07/25	49.1	206.31	58.1	207.71	212.00	-9	6,254	-0.14%
2023/07/24	28	188.36	44	187.34	193.00	-16	6,016	-0.27%
2023/07/21	85.8	191.13	72.1	190.57	188.50	13.8	5,903	0.23%
2023/07/20	52.1	184.43	43.1	184.64	190.00	9	5,607	0.16%
2023/07/19	30.5	179.22	24	178.69	174.00	6.5	5,419	0.12%
2023/07/18	58	182.86	45.4	180.35	179.00	12.6	5,341	0.24%
2023/07/17	87.5	188.20	64	190.40	186.50	23.5	5,159	0.45%
2023/07/14	39.2	174.75	60.4	175.62	180.50	-21.2	4,804	-0.44%
2023/07/13	24.1	167.77	53.1	169.73	164.50	-29	4,542	-0.64%
2023/07/12	97.1	171.04	103	170.79	164.00	-5.9	4,406	-0.13%	大賣/
2023/07/11	43.2	167.47	40.1	167.60	166.00	3.1	4,164	0.07%
2023/07/10	15.4	162.31	14	161.46	162.00	1.4	4,024	0.03%
2023/07/07	36.2	162.26	23	161.93	160.00	13.2	3,978	0.33%
2023/07/06	63.2	161.67	39	163.96	162.00	24.2	3,860	0.63%
2023/07/05	44.3	162.99	51.2	161.13	160.50	-6.9	3,705	-0.19%
2023/07/04	89	163.60	80	166.06	169.50	9	3,546	0.25%
2023/07/03	36	151.97	13	152.85	154.50	23	3,309	0.69%
2023/06/30	18	152.33	19	152.11	154.00	-1	3,254	-0.03%
2023/06/29	10	147.75	6	148.00	148.00	4	3,213	0.12%
2023/06/28	13.2	148.98	18	148.53	146.00	-4.8	3,183	-0.15%
2023/06/27	20.5	151.22	39	151.32	152.50	-18.5	3,115	-0.60%
2023/06/26	11.2	157.32	11	156.50	155.00	0.2	3,050	0.01%
2023/06/21	16.3	159.37	10	159.40	158.00	6.3	3,006	0.21%
2023/06/20	21.2	161.67	26.2	160.36	157.50	-5	2,955	-0.17%
2023/06/19	32.5	156.92	34.1	157.46	157.00	-1.6	2,874	-0.06%
2023/06/16	30.1	161.39	31.4	160.33	161.50	-1.3	2,805	-0.04%
2023/06/15	25.1	161.94	16.2	159.86	158.00	8.8	2,731	0.32%
2023/06/14	26	164.71	24.2	164.22	157.50	1.8	2,629	0.07%
2023/06/13	13	156.38	10	158.60	162.00	3	2,380	0.13%
2023/06/12	31.1	145.41	28.1	146.27	147.50	3	2,307	0.13%
2023/06/09	33.4	148.63	12.1	148.10	150.00	21.4	2,207	0.97%
2023/06/08	35.4	145.23	19.2	144.92	144.00	16.2	2,013	0.80%
2023/06/07	0	0.00	6	132.76	134.50	-6	1,737	-0.35%
2023/06/06	29.2	120.24	26.1	120.79	122.50	3.1	1,667	0.19%
2023/06/05	15	115.60	11	114.59	114.00	4	1,473	0.27%
2023/06/02	18	112.44	16	111.34	112.00	2	1,371	0.15%
2023/06/01	8.2	110.93	7	109.14	112.00	1.2	1,286	0.09%
2023/05/31	12	106.63	12	106.21	105.00	0	1,214	0.00%
2023/05/30	23	107.93	15	108.10	108.00	8	1,155	0.69%
2023/05/29	2	103.75	6	104.33	103.00	-4	1,005	-0.40%
2023/05/26	8	103.88	4.1	104.96	104.50	3.9	956	0.41%
2023/05/25	5	103.70	4	103.25	104.50	1	877	0.11%
2023/05/24	0	0.00	15	95.00	97.20	-15	828	-1.81%
2023/05/23	1	99.70	1	100.00	99.50	0	818	0.00%
2023/05/22	0	101.00	4	100.75	100.00	-4	805	-0.50%
2023/05/19	5.1	101.91	6	102.28	99.90	-0.9	794	-0.12%
2023/05/18	6	97.30	3	97.43	97.20	3	723	0.42%
2023/05/17	6	92.37	10	93.82	94.40	-4	682	-0.59%
2023/05/16	2	89.70	2	89.70	90.10	0	643	0.00%
2023/05/15	5	88.50	1	88.30	88.30	4	644	0.62%
2023/05/12	0	0.00	3	87.20	87.70	-3	648	-0.46%
2023/05/11	0	86.80	0	0.00	86.40	0	646	0.00%
2023/05/10	3	86.70	0	0.00	86.00	3	641	0.47%
2023/05/05	0	0.00	3	90.60	91.00	-3	618	-0.49%
2023/05/04	4	89.90	1	89.60	89.80	3	619	0.48%
2023/05/03	4	90.95	0	0.00	90.60	4	619	0.65%
2023/05/02	0	0.00	3	91.90	91.30	-3	619	-0.48%
2023/04/28	2	90.10	0	0.00	90.00	2	614	0.33%
2023/04/27	1	91.40	15	90.95	91.40	-14	603	-2.32%
2023/04/26	5.1	86.58	1	88.90	88.90	4.1	581	0.70%
2023/04/25	0	0.00	4	88.50	88.30	-4	572	-0.70%
2023/04/24	0	87.70	2	87.50	87.80	-2	558	-0.36%
2023/04/21	3	86.77	3	89.50	85.50	0	551	0.00%
2023/04/20	1.2	86.08	4	86.90	87.10	-2.8	530	-0.53%
2023/04/19	0	0.00	2	88.30	87.80	-2	523	-0.38%
2023/04/18	0	0.00	2	88.00	87.70	-2	520	-0.38%
2023/04/17	0	0.00	2	87.45	87.60	-2	516	-0.39%
2023/04/14	0	0.00	2	87.00	86.00	-2	508	-0.39%
2023/04/13	5	85.94	0	0.00	85.70	5	505	0.99%
2023/04/12	2	86.20	7	86.70	86.60	-5	500	-1.00%
2023/04/11	8	86.60	10	86.07	86.70	-2	495	-0.40%
2023/04/10	0	0.00	5	84.28	84.20	-5	469	-1.06%
2023/04/07	3	84.97	0	0.00	84.80	3	466	0.64%
2023/03/31	3	84.37	6	84.57	84.50	-3	457	-0.66%
2023/03/30	1	84.70	3	84.87	84.90	-2	448	-0.45%
2023/03/28	9	81.46	4	80.65	81.00	5	417	1.20%
2023/03/27	2	83.00	3	82.67	82.60	-1	412	-0.24%
2023/03/24	6	84.17	0	0.00	83.90	6	412	1.46%
2023/03/23	0	0.00	4	83.60	83.60	-4	404	-0.99%
2023/03/22	0	0.00	1	82.70	82.50	-1	401	-0.25%
2023/03/21	0	0.00	1	82.30	82.10	-1	392	-0.25%
2023/03/20	2	81.10	0	0.00	81.80	2	391	0.51%
2023/03/16	0	0.00	1	80.20	80.60	-1	396	-0.25%
2023/03/15	1	81.10	3	82.17	82.20	-2	421	-0.47%
2023/03/14	0	0.00	1	81.49	80.20	-1	415	-0.25%
2023/03/13	0	0.00	2	80.40	80.50	-2	447	-0.45%
2023/03/10	2	81.10	2	81.00	79.50	0	444	0.00%
2023/03/09	0	0.00	1	79.80	78.80	-1	418	-0.24%
2023/03/08	0	0.00	2	79.50	79.90	-2	420	-0.48%
2023/03/06	0	0.00	3	79.33	78.90	-3	412	-0.73%
2023/03/03	2	77.86	0	0.00	77.80	2	405	0.50%
2023/03/02	0	0.00	1	78.50	78.10	-1	407	-0.25%
2023/03/01	0	0.00	2	78.20	77.80	-2	409	-0.49%
2023/02/24	3	77.23	5	77.08	76.50	-2	407	-0.49%
2023/02/23	1	78.20	0	0.00	78.10	1	407	0.25%
2023/02/22	0	0.00	6	78.43	78.50	-6	417	-1.44%
2023/02/21	1	77.60	1	77.99	77.90	0	412	0.00%
2023/02/20	0	0.00	2	77.25	77.00	-2	425	-0.47%
2023/02/16	0	0.00	12	75.20	75.90	-12	463	-2.59%
2023/02/15	11	74.57	0	0.00	74.40	11	470	2.34%
2023/02/14	2	76.05	0	0.00	75.80	2	471	0.42%
2023/02/13	3	76.83	3	77.40	76.60	0	477	0.00%
2023/02/10	0.1	76.30	3	75.80	76.10	-2.9	474	-0.61%
2023/02/08	0	0.00	1	75.80	75.30	-1	479	-0.21%
2023/02/07	2	75.20	0	0.00	75.20	2	483	0.41%
2023/02/06	0	0.00	0.1	80.00	75.00	-0.1	487	-0.02%
2023/02/03	0	0.00	1	76.70	76.10	-1	488	-0.20%
2023/02/02	5	76.88	1	77.20	76.80	4	486	0.82%
2023/02/01	4	76.00	0	0.00	76.00	4	482	0.83%
2023/01/31	1	74.90	0	0.00	75.10	1	482	0.21%
2023/01/17	0	0.00	2	72.80	72.80	-2	476	-0.42%
2023/01/13	1	74.70	0	0.00	72.60	1	478	0.21%
2023/01/12	1	74.00	0	0.00	73.00	1	476	0.21%
2023/01/10	5	75.32	0	0.00	74.50	5	472	1.06%
2023/01/04	0	0.00	2	73.10	72.80	-2	477	-0.42%
2023/01/03	0	0.00	2	72.70	72.70	-2	483	-0.41%
2022/12/30	1	72.40	1	72.90	72.00	0	483	0.00%
2022/12/28	0	0.00	1	70.90	70.80	-1	489	-0.20%
2022/12/23	0	0.00	1	71.70	72.60	-1	499	-0.20%
2022/12/22	0	0.00	1	72.00	71.70	-1	501	-0.20%
2022/12/20	1	71.70	6	73.15	71.00	-5	517	-0.97%
2022/12/16	0	0.00	3	75.47	74.80	-3	530	-0.57%
2022/12/15	0	0.00	31	76.70	76.70	-31	529	-5.85%
2022/12/14	33	76.78	0	0.00	76.90	33	530	6.22%
2022/12/13	0	0.00	0.1	77.00	75.90	-0.1	528	-0.02%
2022/12/12	0	0.00	5	75.90	75.80	-5	531	-0.94%
2022/12/09	0	0.00	1.2	75.75	75.50	-1.2	538	-0.22%
2022/12/07	5	78.46	3	79.17	76.00	2	563	0.35%
2022/12/06	4	78.28	9	78.70	77.20	-5	534	-0.94%
2022/12/05	46	78.57	51	78.20	80.00	-5	528	-0.95%
2022/12/02	0	0.00	2	75.65	76.00	-2	493	-0.40%
2022/12/01	11	74.47	0	0.00	74.20	11	490	2.24%
2022/11/30	6	73.62	0	0.00	73.60	6	489	1.23%
2022/11/28	2	71.90	2	72.15	72.10	0	504	0.00%
2022/11/25	0	0.00	3	72.23	72.00	-3	539	-0.56%
2022/11/24	1	72.70	3	72.20	73.30	-2	551	-0.36%
2022/11/22	0.2	72.30	0	0.00	72.00	0.2	567	0.04%
2022/11/21	0	0.00	5	73.16	72.80	-5	590	-0.85%
2022/11/18	1	73.50	1	73.80	72.80	0	651	0.00%
2022/11/17	3	72.57	1	72.80	72.80	2	657	0.30%
2022/11/16	4	72.80	9	73.78	72.30	-5	666	-0.75%
2022/11/15	14	72.62	8	72.10	72.50	6	674	0.89%
2022/11/14	3	69.37	1	69.30	69.00	2	763	0.26%
2022/11/11	6	68.62	9	70.39	68.50	-3	877	-0.34%
2022/11/10	3	68.97	0	0.00	68.50	3	922	0.33%
2022/11/09	5	68.78	1	69.00	69.10	4	927	0.43%
2022/11/08	1	69.00	0	0.00	67.20	1	922	0.11%
2022/11/07	1	67.80	0	0.00	67.50	1	917	0.11%
2022/11/04	3	66.27	2	65.60	65.70	1	914	0.11%
2022/11/03	0	0.00	2	65.50	66.00	-2	909	-0.22%
2022/11/02	2	64.45	0	0.00	64.40	2	905	0.22%
2022/11/01	2	63.50	2	63.50	63.50	0	904	0.00%
2022/10/28	4	62.00	0	0.00	61.50	4	908	0.44%
2022/10/24	0	0.00	2	64.00	63.60	-2	912	-0.22%
2022/10/19	0	0.00	2	64.30	63.90	-2	916	-0.22%
2022/10/18	1	64.50	0	0.00	65.10	1	915	0.11%
2022/10/14	2	64.30	0	0.00	64.60	2	921	0.22%
2022/10/13	3	62.40	1	63.70	62.00	2	927	0.22%
2022/10/05	0	0.00	5	71.20	70.10	-5	972	-0.51%
2022/10/04	0	0.00	1	68.40	69.50	-1	970	-0.10%
2022/09/29	0	0.00	1	66.60	66.80	-1	982	-0.10%
2022/09/28	5	67.38	1	67.00	65.80	4	988	0.40%
2022/09/26	6	71.20	5	71.32	70.00	1	982	0.10%
2022/09/23	1	77.30	1	75.10	74.90	0	983	0.00%
2022/09/21	1	77.20	0	0.00	77.30	1	991	0.10%
2022/09/19	1	77.90	0	0.00	77.80	1	1,002	0.10%
2022/09/16	1	79.50	0	0.00	79.00	1	1,004	0.10%
2022/09/15	1	83.70	1	83.80	81.40	0	1,008	0.00%
2022/09/14	1	80.71	1	81.40	81.50	0	999	0.00%
2022/09/13	0	0.00	6	80.67	81.00	-6	997	-0.60%
2022/09/12	1	79.90	2	79.65	79.90	-1	1,006	-0.10%
2022/09/08	0	77.00	2	77.35	77.60	-2	1,018	-0.19%
2022/09/07	1	76.40	3	76.80	76.10	-2	1,079	-0.19%
2022/09/06	2	79.40	0	0.00	77.40	2	1,094	0.18%
2022/09/05	0	0.00	1	80.70	79.30	-1	1,104	-0.09%
2022/09/02	1	82.10	2	82.60	82.00	-1	1,115	-0.09%
2022/09/01	5	84.36	2	84.20	83.00	3	1,130	0.27%
2022/08/31	3	83.30	1	84.30	84.20	2	1,119	0.18%
2022/08/30	3	83.17	2	83.60	83.50	1	1,119	0.09%
2022/08/29	0	0.00	1	82.50	82.50	-1	1,115	-0.09%
2022/08/26	6	85.22	1	85.70	84.60	5	1,109	0.45%
2022/08/25	6	86.20	4	86.30	84.40	2	1,099	0.18%
2022/08/23	0	0.00	2	80.20	82.40	-2	1,083	-0.18%
2022/08/22	3	83.57	5	83.22	82.00	-2	1,145	-0.17%
2022/08/19	14	84.82	21	85.02	83.70	-7	1,150	-0.61%
2022/08/18	38.1	81.46	23	81.91	81.90	15.1	1,045	1.44%
2022/08/17	5	78.30	9	77.76	79.30	-4	955	-0.42%
2022/08/16	3	75.40	2	75.20	75.30	1	905	0.11%
2022/08/15	1	73.90	12	73.65	73.70	-11	899	-1.22%
2022/08/11	11	72.93	1	72.60	72.00	10	911	1.10%
2022/08/09	1	72.20	0	0.00	71.50	1	919	0.11%
2022/08/08	0	0.00	0.1	71.60	71.60	-0.1	930	-0.01%
2022/08/05	1	71.70	0	0.00	71.60	1	936	0.11%
2022/08/04	0	0.00	0.3	69.60	70.00	-0.3	942	-0.03%
2022/08/03	0	0.00	0.2	69.53	69.50	-0.2	948	-0.02%
2022/08/01	2	72.00	1	72.00	72.50	1	953	0.10%
2022/07/28	1.2	72.83	1	74.60	72.10	0.2	962	0.02%
2022/07/27	2	73.10	0	0.00	73.70	2	961	0.21%
2022/07/25	1.2	73.33	0	0.00	74.10	1.2	970	0.13%
2022/07/22	0	0.00	2	75.55	74.10	-2	975	-0.21%
2022/07/21	2	75.00	0	0.00	75.00	2	978	0.20%
2022/07/20	3	74.73	0	0.00	74.30	3	980	0.31%
2022/07/18	3	75.13	0	0.00	74.70	3	990	0.30%
2022/07/15	6.1	74.71	7	73.93	74.60	-0.9	980	-0.09%
2022/07/13	2	68.70	0	0.00	68.80	2	951	0.21%
2022/07/12	1	66.20	0	0.00	66.20	1	951	0.11%
2022/07/11	1	70.10	1	70.00	69.30	0	958	0.00%
2022/07/08	0	0.00	2	68.10	68.30	-2	966	-0.21%
2022/07/07	3	66.00	1.1	64.51	66.60	1.9	967	0.20%
2022/07/06	2	64.35	0	0.00	63.60	2	967	0.21%
2022/07/05	0	0.00	1	65.60	67.50	-1	981	-0.10%
2022/06/30	1	71.20	2.1	72.17	71.00	-1.1	1,018	-0.11%
2022/06/29	2	74.50	0	0.00	74.90	2	1,014	0.20%
2022/06/28	2	76.30	0	0.00	76.20	2	1,019	0.20%
2022/06/27	0	0.00	1	77.70	77.70	-1	1,036	-0.10%
2022/06/24	0	0.00	1	75.00	74.70	-1	1,052	-0.09%
2022/06/23	3	75.97	0	0.00	75.60	3	1,059	0.28%
2022/06/22	6	80.92	7	79.31	78.60	-1	1,087	-0.09%
2022/06/17	1	87.30	0	0.00	87.00	1	1,248	0.08%
2022/06/16	16	92.57	19	89.12	86.50	-3	1,244	-0.24%
2022/06/15	11	92.12	9	91.22	90.50	2	1,196	0.17%
2022/06/14	0	0.00	3	90.07	91.50	-3	1,246	-0.24%
2022/06/13	1	91.00	2	90.90	90.20	-1	1,236	-0.08%
2022/06/10	3	91.73	1.1	91.97	91.60	2	1,225	0.16%
2022/06/09	1	92.00	5	91.86	91.10	-4	1,208	-0.33%
2022/06/08	0	0.00	3	90.80	91.00	-3	1,193	-0.25%
2022/06/07	0	0.00	1	90.30	89.90	-1	1,208	-0.08%
2022/06/06	3	90.13	2	90.25	89.50	1	1,214	0.08%
2022/06/01	14.1	90.87	24	91.32	91.10	-10	1,248	-0.80%
2022/05/31	4	90.93	2	90.05	89.60	2	1,231	0.16%
2022/05/30	21	91.45	8	91.66	91.00	13	1,224	1.06%
2022/05/26	0	0.00	1	87.90	85.60	-1	1,173	-0.09%
2022/05/25	5	86.58	10	87.42	86.70	-5	1,171	-0.43%
2022/05/24	0	0.00	2	84.84	84.30	-2	1,171	-0.17%
2022/05/19	1	84.40	4	83.58	84.80	-3	1,207	-0.25%
2022/05/18	0	0.00	1	84.30	83.80	-1	1,216	-0.08%
2022/05/16	0	0.00	3	83.40	82.10	-3	1,385	-0.22%
2022/05/13	3	81.50	0	0.00	81.50	3	1,390	0.22%
2022/05/12	0	0.00	1	81.70	79.40	-1	1,410	-0.07%
2022/05/11	3	81.20	9	81.08	80.90	-6	1,428	-0.42%
2022/05/10	0	0.00	1	78.60	80.10	-1	1,477	-0.07%
2022/05/09	0.2	77.96	0	0.00	77.70	0.2	1,582	0.01%
2022/04/29	0	0.00	2	78.30	78.80	-2	1,984	-0.10%
2022/04/28	2	75.75	1	75.50	76.50	1	2,112	0.05%
2022/04/27	2	74.00	7	74.57	75.40	-5	2,285	-0.22%
2022/04/26	6	75.85	5	75.90	76.90	1	2,360	0.04%
2022/04/25	5	75.62	0	0.00	75.30	5	2,506	0.20%
2022/04/22	1	80.00	0.5	79.50	79.20	0.5	2,746	0.02%
2022/04/21	0	0.00	2	82.00	81.20	-2	3,267	-0.06%
2022/04/20	6	82.45	0	0.00	82.30	6	3,709	0.16%
2022/04/19	2	83.70	4	83.20	82.80	-2	4,337	-0.05%
2022/04/15	3	83.47	3	84.27	82.90	0	5,468	0.00%
2022/04/14	4	87.20	0	0.00	86.20	4	5,644	0.07%
2022/04/13	2	85.50	1	85.30	85.50	1	6,074	0.02%
2022/04/12	1	82.53	0	0.00	83.00	1	6,277	0.02%
2022/04/11	0	0.00	1	87.70	84.50	-1	6,515	-0.02%
2022/04/08	16	90.70	14	90.04	89.70	2	7,055	0.03%
2022/04/07	1	92.20	0	0.00	88.10	1	7,294	0.01%
2022/04/06	1	89.87	15	88.75	89.90	-14	7,614	-0.18%
2022/04/01	1	89.00	1	88.60	89.20	0	7,905	0.00%
2022/03/31	1	89.20	1	90.20	89.30	0	7,974	0.00%
2022/03/30	1	91.90	6	92.15	90.50	-5	7,972	-0.06%
2022/03/29	2	92.50	6	92.70	89.90	-4	7,970	-0.05%
2022/03/28	1	90.60	3	90.77	91.00	-2	7,960	-0.03%
2022/03/25	0.3	90.70	6	91.82	90.50	-5.8	7,957	-0.07%
2022/03/24	1.3	92.44	3	92.20	92.90	-1.8	7,925	-0.02%
2022/03/23	45	92.90	12.5	92.88	93.70	32.5	7,883	0.41%
2022/03/22	1	88.30	12	88.20	88.80	-11	7,754	-0.14%
2022/03/21	2	90.20	0	0.00	88.10	2	7,751	0.03%
2022/03/18	12	88.00	1	88.79	88.80	11	7,765	0.14%
2022/03/17	22	88.79	16	88.49	89.20	6	7,790	0.08%
2022/03/16	0	0.00	2	86.00	84.20	-2	7,783	-0.03%
2022/03/15	0	0.00	2	83.60	83.10	-2	7,783	-0.03%
2022/03/14	1	86.30	0	0.00	85.70	1	7,784	0.01%
2022/03/11	0	0.00	3	84.80	85.50	-3	7,785	-0.04%
2022/03/10	6	85.70	5	85.34	85.10	1	7,787	0.01%
2022/03/09	1	82.40	1	82.40	82.40	0	7,773	0.00%
2022/03/08	4	82.23	0	0.00	81.00	4	7,795	0.05%
2022/03/07	1	83.50	17	84.72	83.90	-16	7,784	-0.21%
2022/03/03	4	90.95	3	92.90	90.80	1	7,817	0.01%
2022/03/02	0	0.00	1	92.10	91.50	-1	7,847	-0.01%
2022/03/01	12	91.01	8.1	91.84	90.70	3.9	7,954	0.05%
2022/02/25	4.5	88.78	0	0.00	87.80	4.5	8,041	0.06%
2022/02/24	1	89.01	14	89.08	89.00	-13	8,039	-0.16%
2022/02/23	0	0.00	1.1	92.04	92.20	-1.1	8,028	-0.01%
2022/02/22	5.1	90.68	0	0.00	90.50	5.1	8,045	0.06%
2022/02/21	2	93.60	2	94.00	93.90	0	8,056	0.00%
2022/02/18	2	94.25	7.5	94.48	94.80	-5.5	8,068	-0.07%
2022/02/17	6.1	95.23	21	94.67	93.70	-14.9	8,120	-0.18%
2022/02/16	46	94.18	24	94.42	92.60	22	8,159	0.27%
2022/02/15	0	0.00	8	91.85	90.00	-8	8,102	-0.10%
2022/02/14	2	90.30	3	91.00	91.00	-1	8,200	-0.01%
2022/02/11	2	94.35	4.4	94.03	93.80	-2.4	8,335	-0.03%
2022/02/10	1	95.70	3	95.23	96.00	-2	8,359	-0.02%
2022/02/09	21	96.18	11	96.55	96.80	10	8,350	0.12%
2022/02/08	2	92.50	1.1	93.77	92.50	0.9	8,362	0.01%
2022/02/07	17	94.36	14.1	95.04	91.60	2.9	8,479	0.03%
2022/01/26	4	90.93	3	90.87	90.30	1	8,403	0.01%
2022/01/25	13.5	91.45	13.1	91.62	91.00	0.4	8,386	0.00%
2022/01/24	11	94.20	10	93.84	94.80	1	8,341	0.01%
2022/01/21	23.1	98.35	13.2	99.18	96.00	9.9	8,236	0.12%
2022/01/20	33	104.24	32	103.70	103.00	1	8,112	0.01%
2022/01/19	12	102.42	8	102.31	101.00	4	7,938	0.05%
2022/01/18	16	101.94	29	101.60	103.00	-13	7,862	-0.17%
2022/01/17	21	104.29	16	104.88	104.00	5	7,716	0.06%
2022/01/14	50.2	106.25	55	107.45	102.50	-4.8	7,467	-0.06%
2022/01/13	51.1	109.13	28	109.27	109.50	23.1	6,940	0.33%
2022/01/12	100.2	110.63	109	111.89	113.00	-8.9	6,492	-0.14%	大賣/
2022/01/11	52	109.63	29.5	108.24	103.00	22.5	5,859	0.38%
2022/01/10	24	106.31	33	108.27	110.50	-9	5,102	-0.18%
2022/01/07	21	100.34	23	100.12	100.50	-2	4,741	-0.04%
2022/01/06	36	105.35	49	105.62	105.00	-13	4,560	-0.29%
2022/01/05	54	103.98	35	100.40	99.20	19	4,130	0.46%
2022/01/04	26	106.37	15.2	105.50	107.00	10.8	3,927	0.27%
2022/01/03	36	110.46	70.1	108.05	107.00	-34.1	3,684	-0.93%
2021/12/30	19.1	103.83	18	106.97	108.00	1.1	3,127	0.03%
2021/12/29	77.1	93.54	118	94.22	98.20	-40.9	2,878	-1.42%	大賣/
2021/12/28	61.1	89.27	61.1	89.25	89.30	0	2,542	0.00%
2021/12/27	5	84.72	33	84.79	85.70	-28	2,266	-1.24%
2021/12/24	0	0.00	6	81.78	81.70	-6	2,211	-0.27%
2021/12/23	51	82.51	2	82.30	82.60	49	2,219	2.21%
2021/12/22	1	81.50	0	0.00	81.20	1	2,222	0.04%
2021/12/21	0.1	82.00	2	82.00	80.90	-1.9	2,224	-0.09%
2021/12/20	2	80.55	10	79.45	80.20	-8	2,272	-0.35%
2021/12/17	2	79.65	0.2	79.90	79.60	1.8	2,323	0.08%
2021/12/16	3	81.10	0	0.00	80.50	3	2,363	0.13%
2021/12/15	1	80.00	1	80.10	79.50	0	2,373	0.00%
2021/12/14	3	79.07	0	0.00	79.10	3	2,412	0.12%
2021/12/13	7	82.60	12	83.09	82.00	-5	2,391	-0.21%
2021/12/10	15.2	81.58	23.1	82.17	82.80	-7.9	2,362	-0.33%
2021/12/09	1	78.80	0	0.00	78.70	1	2,314	0.04%
2021/12/08	0	0.00	9	79.90	79.10	-9	2,311	-0.39%
2021/12/07	5	78.70	7	79.14	78.80	-2	2,306	-0.09%
2021/12/06	5	79.00	0	0.00	78.70	5	2,317	0.22%
2021/12/03	1.2	80.33	2	80.75	80.00	-0.8	2,315	-0.03%
2021/12/02	1	79.00	32	81.73	79.30	-31	2,308	-1.34%
2021/12/01	1	80.20	27	80.61	81.10	-26	2,291	-1.13%
2021/11/30	3	79.90	111	79.12	80.80	-108	2,308	-4.68%	大賣/鉅額交易
2021/11/29	51	78.99	25	79.14	78.90	26	2,288	1.14%
2021/11/26	21	83.29	18.5	81.14	80.30	2.5	2,284	0.11%
2021/11/25	29	85.06	22	85.31	84.50	7	2,251	0.31%
2021/11/24	30	82.59	72	83.16	85.60	-42	2,190	-1.92%
2021/11/23	7	78.66	7	78.86	78.20	0	2,131	0.00%
2021/11/22	0	0.00	1	81.00	80.80	-1	2,125	-0.05%
2021/11/19	0	0.00	4	81.15	79.80	-4	2,139	-0.19%
2021/11/18	8	79.61	2	79.10	79.00	6	2,114	0.28%
2021/11/17	3	80.97	0	0.00	80.90	3	2,082	0.14%
2021/11/16	46	82.89	4	83.85	82.00	42	2,059	2.04%
2021/11/15	16	84.85	31	85.01	85.00	-15	2,003	-0.75%
2021/11/12	35	81.41	6	81.48	80.60	29	1,901	1.53%
2021/11/11	29	82.98	8	83.46	81.00	21	1,866	1.13%
2021/11/10	172	81.29	26	80.44	80.50	146	1,775	8.22%	大買/鉅額交易
2021/11/09	16	77.00	12	77.30	77.40	4	1,655	0.24%
2021/11/08	7	76.56	17	76.20	74.20	-10	1,685	-0.59%
2021/11/05	37.5	76.52	4	77.18	76.80	33.5	1,760	1.90%
2021/11/04	20	79.34	161.3	79.57	80.60	-141.3	1,679	-8.42%	大賣/鉅額交易
2021/11/03	3	73.57	9	73.61	73.40	-6	1,519	-0.40%
2021/11/02	11	72.66	37.1	72.65	72.50	-26.1	1,483	-1.76%
2021/11/01	10	72.10	6.1	72.06	72.50	3.9	1,442	0.27%
2021/10/29	0	0.00	8	69.54	68.90	-8	1,396	-0.57%
2021/10/28	0	0.00	1.1	69.50	68.70	-1.1	1,382	-0.08%
2021/10/27	6	68.23	3	68.10	68.30	3	1,366	0.22%
2021/10/26	4	68.45	1.1	67.42	68.70	2.9	1,363	0.21%
2021/10/25	0	0.00	4	67.60	67.80	-4	1,354	-0.30%
2021/10/22	2	65.90	0	0.00	66.20	2	1,349	0.15%
2021/10/20	0	0.00	2.1	66.39	66.80	-2.1	1,342	-0.15%
2021/10/19	1	66.60	1	66.10	65.90	0	1,339	0.00%
2021/10/18	2	65.75	0	0.00	65.10	2	1,340	0.15%
2021/10/15	2	66.35	0.1	66.00	65.90	2	1,343	0.15%
2021/10/14	4	63.00	0	0.00	62.80	4	1,331	0.30%
2021/10/13	1	62.90	1.3	63.08	62.50	-0.3	1,329	-0.02%
2021/10/12	0.1	65.00	0	0.00	64.90	0.1	1,315	0.00%
2021/10/08	0	0.00	4	66.93	67.40	-4	1,312	-0.30%
2021/10/06	10	64.14	31	64.14	64.00	-21	1,307	-1.61%
2021/10/05	3	65.80	3	66.00	66.00	0	1,298	0.00%
2021/10/04	2	68.00	54	66.84	65.30	-52	1,285	-4.05%
2021/10/01	33	69.67	6	70.55	68.70	27	1,264	2.14%
2021/09/30	3	70.00	39	70.24	70.60	-36	1,249	-2.88%
2021/09/29	23	69.38	5	69.60	68.50	18	1,235	1.46%
2021/09/28	19	71.61	2	71.40	71.40	17	1,212	1.40%
2021/09/27	43	72.93	19.1	73.32	72.70	24	1,199	2.00%
2021/09/24	26	72.29	14	71.56	71.80	12	1,142	1.05%
2021/09/23	1	71.10	1.1	71.38	71.80	-0.1	1,087	0.00%
2021/09/22	0	0.00	11	67.66	67.90	-11	1,042	-1.06%
2021/09/17	5	69.12	14	69.46	68.40	-9	1,028	-0.88%
2021/09/16	0	0.00	8	68.30	68.30	-8	996	-0.80%
2021/09/15	6	68.22	2	67.40	67.40	4	989	0.40%
2021/09/14	2	68.05	1	69.40	67.30	1	980	0.10%
2021/09/09	1	65.90	1	66.60	67.50	0	953	0.00%
2021/09/07	0	0.00	1.3	66.72	66.10	-1.3	929	-0.14%
2021/09/06	5	67.88	15	67.92	66.90	-10	921	-1.09%
2021/09/03	15	68.59	6	68.67	69.30	9	908	0.99%
2021/09/02	6	66.33	7	66.51	67.40	-1	881	-0.11%
2021/09/01	3	69.40	8	69.79	67.80	-5	850	-0.59%
2021/08/31	2.1	67.98	1	68.70	68.70	1.1	819	0.13%
2021/08/30	22.2	70.23	14	70.18	68.70	8.2	802	1.02%
2021/08/27	26.1	68.00	36	67.97	67.40	-9.9	737	-1.34%
2021/08/26	11	65.13	10	64.88	64.50	1	671	0.15%
2021/08/25	18	65.77	0	0.00	65.90	18	658	2.73%
2021/08/19	5	59.38	0	0.00	59.00	5	620	0.81%
2021/08/18	0	0.00	7	59.84	62.10	-7	607	-1.15%
2021/08/17	0	0.00	4	62.25	60.60	-4	601	-0.67%
2021/08/16	16	65.88	13	64.95	63.50	3	583	0.51%
2021/08/13	9	67.40	22	67.40	65.50	-13	561	-2.32%
2021/08/12	28	67.40	74	66.43	69.00	-46	522	-8.80%
2021/08/11	99	67.24	85.1	66.33	66.80	14	443	3.15%
2021/08/10	33	64.65	13.1	63.27	63.20	20	327	6.10%
2021/08/04	0	0.00	1	59.80	59.80	-1	333	-0.30%
2021/08/03	0	0.00	3	60.30	60.20	-3	353	-0.85%
2021/07/30	1	59.30	0	0.00	59.50	1	375	0.27%
2021/07/29	0	0.00	2	60.20	60.40	-2	382	-0.52%
2021/07/26	0	0.00	1	61.60	61.60	-1	432	-0.23%
2021/07/22	0	0.00	1	61.20	60.10	-1	449	-0.22%
2021/07/21	2.1	59.91	1	59.50	59.30	1.1	454	0.23%
2021/07/20	3	60.70	0	0.00	60.70	3	465	0.64%
2021/07/13	1	63.00	2	62.75	62.00	-1	536	-0.19%
2021/07/12	10	63.30	7	62.50	62.30	3	553	0.54%
2021/07/09	11	63.48	2	63.60	63.10	9	568	1.58%
2021/07/08	1	64.00	20	64.03	64.20	-19	647	-2.93%
2021/07/07	30	65.10	0	0.00	64.80	30	675	4.44%
2021/07/06	8	64.50	0	0.00	64.60	8	690	1.16%
2021/07/05	0	0.00	13	64.21	64.10	-13	725	-1.79%
2021/07/02	12	64.13	9	63.44	63.50	3	824	0.36%
2021/07/01	0	0.00	2	64.00	62.50	-2	913	-0.22%
2021/06/30	0	0.00	18	64.69	64.40	-18	967	-1.86%
2021/06/29	0	0.00	20	63.53	63.90	-20	976	-2.05%
2021/06/28	0.1	64.20	10	64.00	64.10	-10	988	-1.01%
2021/06/25	75	64.16	4	64.20	65.10	71	991	7.16%
2021/06/23	20	63.40	0	0.00	62.90	20	1,008	1.98%
2021/06/22	0	0.00	4	62.00	61.60	-4	1,018	-0.39%
2021/06/21	2	60.95	0	0.00	60.80	2	1,022	0.20%
2021/06/18	2	62.40	8	62.38	62.50	-6	1,039	-0.58%
2021/06/17	1	62.50	3	62.40	62.40	-2	1,054	-0.19%
2021/06/16	2	62.80	0	0.00	62.80	2	1,061	0.19%
2021/06/11	3	61.67	5	61.80	61.80	-2	1,080	-0.19%
2021/06/10	14	62.32	0	0.00	62.60	14	1,097	1.28%
2021/06/09	7	61.86	0	0.00	61.40	7	1,098	0.64%
2021/06/08	0	0.00	1	61.20	61.20	-1	1,125	-0.09%
2021/06/03	5	61.90	0	0.00	61.40	5	1,158	0.43%
2021/05/31	2	61.40	0	0.00	61.20	2	1,157	0.17%
2021/05/18	5	55.46	0	0.00	57.70	5	1,189	0.42%
2021/05/12	5	59.50	2	58.50	57.60	3	1,169	0.26%
2021/05/11	0	0.00	0.3	62.17	62.00	-0.3	1,151	-0.03%
2021/05/10	1	65.50	0	0.00	65.10	1	1,139	0.09%
2021/05/05	1	65.00	1	63.80	63.80	0	1,130	0.00%
2021/05/04	10	63.80	0	0.00	64.30	10	1,132	0.88%
2021/05/03	1	70.00	0	0.00	67.80	1	1,120	0.09%
2021/04/29	2	71.00	3	72.13	71.10	-1	1,108	-0.09%
2021/04/27	1	71.70	0	0.00	71.50	1	1,127	0.09%
2021/04/26	0	0.00	3	71.20	71.90	-3	1,134	-0.26%
2021/04/23	13	70.62	0	0.00	70.20	13	1,143	1.14%
2021/04/22	2.3	72.44	2	69.85	69.50	0.3	1,215	0.02%
2021/04/20	0	0.00	2	71.40	72.20	-2	1,207	-0.17%
2021/04/16	0	0.00	1	71.70	71.70	-1	1,251	-0.08%
2021/04/15	1	73.00	0	0.00	73.10	1	1,242	0.08%
2021/04/14	2	73.75	2	71.20	73.70	0	1,236	0.00%
2021/04/13	0	0.00	8	74.00	71.30	-8	1,187	-0.67%
2021/04/12	0	0.00	20	72.10	72.30	-20	1,194	-1.67%
2021/04/09	20	72.99	0	0.00	71.80	20	1,189	1.68%
2021/04/08	3	75.93	7	76.40	74.00	-4	1,162	-0.34%
2021/04/07	14	75.94	29	74.59	76.30	-15	1,085	-1.38%
2021/04/06	1	71.80	3	71.53	71.60	-2	1,002	-0.20%
2021/04/01	0	0.00	10	68.40	68.40	-10	960	-1.04%
2021/03/31	0	0.00	1	68.20	68.20	-1	967	-0.10%
2021/03/26	3	68.20	3	67.60	67.80	0	952	0.00%
2021/03/23	4	67.95	3	67.30	66.80	1	997	0.10%
2021/03/22	0	0.00	30	67.00	67.00	-30	996	-3.01%
2021/03/18	0	0.00	2	66.25	66.20	-2	1,024	-0.20%
2021/03/16	1	66.10	1	66.00	66.10	0	1,159	0.00%
2021/03/12	30	65.00	31	65.90	65.90	-1	1,430	-0.07%
2021/03/02	0	0.00	2	62.00	62.00	-2	2,144	-0.09%
2021/02/26	10	63.47	0	0.00	63.20	10	2,147	0.47%
2021/02/25	1	64.70	1	64.00	64.20	0	2,153	0.00%
2021/02/24	0	0.00	2	64.00	64.00	-2	2,164	-0.09%
2021/02/23	1	64.90	3	64.40	64.40	-2	2,165	-0.09%
2021/02/22	0	0.00	1	65.40	64.90	-1	2,168	-0.05%
2021/02/17	10	62.00	2	63.25	62.90	8	2,215	0.36%
2021/02/05	0	0.00	5	60.60	60.80	-5	2,209	-0.23%
2021/02/04	1	60.90	0	0.00	61.10	1	2,214	0.05%
2021/02/03	0	0.00	1	62.00	61.00	-1	2,221	-0.05%
2021/02/02	1	60.80	0	0.00	61.20	1	2,222	0.04%
2021/02/01	1	60.30	0	0.00	60.20	1	2,221	0.05%
2021/01/29	1	62.70	0	0.00	61.10	1	2,213	0.05%
2021/01/27	0	0.00	1	64.20	64.30	-1	2,197	-0.05%
2021/01/26	3	65.50	0	0.00	63.90	3	2,196	0.14%
2021/01/25	3	65.20	2	65.00	65.30	1	2,187	0.05%
2021/01/21	0	0.00	1	65.00	64.60	-1	2,172	-0.05%
2021/01/20	3	64.00	3	64.40	63.40	0	2,161	0.00%
2021/01/19	3	66.00	0	0.00	66.00	3	2,139	0.14%
2021/01/18	1	64.40	5	67.12	67.00	-4	2,126	-0.19%
2021/01/15	9	67.04	4	68.65	65.80	5	2,104	0.24%
2021/01/14	1	67.00	3	67.00	66.80	-2	2,030	-0.10%
2021/01/12	4	65.10	1	66.70	64.80	3	2,005	0.15%
2021/01/11	6	67.27	9	66.68	66.70	-3	1,986	-0.15%
2021/01/08	8	65.18	1	64.20	64.20	7	1,954	0.36%
2021/01/06	1	65.20	2	64.90	63.80	-1	1,943	-0.05%
2021/01/05	0	0.00	1	66.30	65.50	-1	1,933	-0.05%
2021/01/04	0	0.00	3	64.30	64.00	-3	1,920	-0.16%
2020/12/31	5	63.44	6	63.50	63.40	-1	1,917	-0.05%
2020/12/30	5	63.24	2	64.00	64.00	3	1,917	0.16%
2020/12/29	2	62.30	1	62.40	62.00	1	1,923	0.05%
2020/12/28	3	61.70	3	61.60	61.60	0	1,974	0.00%
2020/12/25	3	62.53	0	0.00	61.80	3	1,958	0.15%
2020/12/24	1	62.50	0	0.00	63.20	1	1,941	0.05%
2020/12/22	2	61.85	0	0.00	61.20	2	1,934	0.10%
2020/12/21	0	0.00	10	62.80	62.80	-10	1,926	-0.52%
2020/12/18	11	62.86	1	62.70	62.10	10	1,909	0.52%
2020/12/17	30	62.70	0	0.00	62.90	30	1,878	1.60%
2020/12/16	30	64.30	0	0.00	65.00	30	1,855	1.62%
2020/12/15	2	66.00	0	0.00	63.40	2	1,841	0.11%
2020/12/14	2	66.00	0	0.00	65.40	2	1,819	0.11%
2020/12/11	1	66.30	0	0.00	65.50	1	1,806	0.06%
2020/12/10	10	69.99	65	70.78	68.50	-55	1,755	-3.13%
2020/12/09	7	74.04	2	73.30	73.50	5	1,668	0.30%
2020/12/08	29	72.24	28	75.14	74.80	1	1,566	0.06%
2020/12/07	49	70.59	18	72.69	71.90	31	1,386	2.24%
2020/12/04	24	71.35	67	71.99	72.10	-43	1,277	-3.37%
2020/12/03	96	68.32	60	68.59	69.00	36	1,107	3.25%
2020/12/02	1	65.90	187	66.70	68.00	-186	870	-21.36%	大賣/鉅額交易
2020/11/30	0	0.00	1	63.00	62.00	-1	691	-0.14%
2020/11/24	1	60.20	5	61.38	60.40	-4	699	-0.57%
2020/11/23	1	61.10	1	61.10	60.60	0	844	0.00%
2020/11/19	2	60.95	0	0.00	60.60	2	910	0.22%
2020/11/18	7	60.30	8	60.90	61.20	-1	913	-0.11%
2020/11/17	30	59.80	0	0.00	59.80	30	912	3.29%
2020/11/16	1	61.20	2	61.60	60.50	-1	925	-0.11%
2020/11/13	2	59.50	3	59.50	59.60	-1	892	-0.11%
2020/11/12	0	0.00	1	60.00	59.90	-1	897	-0.11%
2020/11/11	0	0.00	2	59.70	59.50	-2	896	-0.22%
2020/11/09	1	58.10	0	0.00	58.30	1	898	0.11%
2020/10/28	5	57.00	0	0.00	57.00	5	1,132	0.44%
2020/10/27	1	57.90	0	0.00	58.30	1	1,140	0.09%
2020/10/26	1	59.00	2	58.80	58.60	-1	1,159	-0.09%
2020/10/22	1	59.10	0	0.00	59.00	1	1,269	0.08%
2020/10/20	0	0.00	1	60.70	59.30	-1	1,437	-0.07%
2020/10/16	1	60.50	0	0.00	58.10	1	1,678	0.06%
2020/10/15	1	59.50	1	59.60	60.00	0	1,873	0.00%
2020/10/13	8	59.50	21	58.78	58.80	-13	2,274	-0.57%
2020/10/12	21	60.25	2	60.75	61.00	19	2,270	0.84%
2020/10/08	1	59.20	0	0.00	59.20	1	2,256	0.04%
2020/10/07	0	0.00	5	59.50	59.50	-5	2,249	-0.22%
2020/10/06	3	60.33	0	0.00	59.50	3	2,242	0.13%
2020/10/05	4	60.18	8	59.53	60.80	-4	2,248	-0.18%
2020/09/29	3	55.50	3	56.80	55.50	0	2,255	0.00%
2020/09/28	0	0.00	5	55.32	55.40	-5	2,255	-0.22%
2020/09/25	30	54.75	0	0.00	53.60	30	2,255	1.33%
2020/09/16	1	58.50	1	58.00	58.00	0	2,248	0.00%
2020/09/15	1	58.10	5	58.34	58.80	-4	2,244	-0.18%
2020/09/10	13	56.24	0	0.00	56.00	13	2,223	0.58%
2020/09/08	4	56.50	0	0.00	56.40	4	2,210	0.18%
2020/09/03	2	59.60	0	0.00	58.90	2	2,196	0.09%
2020/09/02	1	59.50	0	0.00	59.50	1	2,189	0.05%
2020/09/01	1	59.20	0	0.00	59.00	1	2,187	0.05%
2020/08/31	1	60.20	0	0.00	59.80	1	2,199	0.05%
2020/08/28	0	0.00	1	60.00	60.50	-1	2,182	-0.05%
2020/08/27	36	62.40	212	61.73	62.00	-176	2,152	-8.18%	大賣/鉅額交易
2020/08/26	6	57.55	34	58.85	60.70	-28	1,997	-1.40%
2020/08/25	0	0.00	1	55.60	55.20	-1	1,918	-0.05%
2020/08/24	5	54.58	0	0.00	54.00	5	1,910	0.26%
2020/08/21	1	54.90	2	53.40	54.70	-1	1,901	-0.05%
2020/08/20	12	51.63	0	0.00	51.90	12	1,890	0.63%
2020/08/19	12	54.79	2	54.50	54.50	10	1,869	0.53%
2020/08/14	3	56.00	0	0.00	56.30	3	1,844	0.16%
2020/08/12	14	56.45	9	56.21	56.10	5	1,828	0.27%
2020/08/11	10	59.51	16	58.89	59.00	-6	1,805	-0.33%
2020/08/10	3	61.37	2	61.90	61.30	1	1,773	0.06%
2020/08/07	7	60.93	3	61.17	60.90	4	1,759	0.23%
2020/08/06	17	62.12	2	61.90	61.60	15	1,746	0.86%
2020/08/05	98	63.30	7	63.13	63.80	91	1,725	5.27%
2020/08/04	4	60.10	10	60.34	62.40	-6	1,667	-0.36%
2020/08/03	12	58.50	17	58.75	58.50	-5	1,615	-0.31%
2020/07/31	5	58.20	8	58.44	58.30	-3	1,606	-0.19%
2020/07/30	15	59.08	10	59.35	58.80	5	1,596	0.31%
2020/07/29	0	0.00	2	58.20	59.40	-2	1,578	-0.13%
2020/07/28	12	59.83	10	63.28	57.60	2	1,557	0.13%
2020/07/27	68	62.06	12	62.23	61.10	56	1,478	3.79%
2020/07/24	20	61.40	15	60.69	59.00	5	1,399	0.36%
2020/07/23	7	64.79	18	64.66	63.50	-11	1,304	-0.84%
2020/07/22	74	66.72	66	67.25	63.50	8	1,211	0.66%
2020/07/21	64	66.22	68	64.81	68.40	-4	1,052	-0.38%
2020/07/20	41	63.80	31	64.80	63.80	10	839	1.19%
2020/07/17	24	60.21	45	59.89	60.40	-21	600	-3.50%
2020/07/16	14	55.00	10	55.00	55.00	4	442	0.90%
2020/07/15	0	0.00	0.1	51.00	50.00	-0.1	453	-0.01%
2020/07/13	0	0.00	1	51.00	50.70	-1	456	-0.22%
2020/07/10	0	0.00	2	51.60	50.80	-2	454	-0.44%
2020/07/09	3	53.70	1	53.10	53.70	2	420	0.48%
2020/07/08	7	48.23	4	48.00	48.90	3	360	0.83%
2020/07/06	0	0.00	3	48.10	48.45	-3	356	-0.84%
2020/07/02	0	0.00	3	48.40	48.40	-3	359	-0.83%
2020/06/30	7	46.89	4	46.90	46.75	3	354	0.85%
2020/06/11	4	50.30	0	0.00	49.05	4	373	1.07%
2020/06/10	0	0.00	2	49.95	49.95	-2	376	-0.53%
2020/06/05	6	49.00	1	49.65	50.50	5	407	1.23%
2020/06/04	2	48.00	2	48.00	47.95	0	396	0.00%
2020/06/03	0	0.00	7	47.72	47.85	-7	405	-1.73%
2020/05/27	0	0.00	1	47.50	47.20	-1	409	-0.24%
2020/05/26	0	0.00	1	46.95	46.85	-1	417	-0.24%
2020/05/22	1	46.05	0	0.00	46.00	1	426	0.23%
2020/05/21	1	47.20	0	0.00	47.10	1	431	0.23%
2020/05/20	1	46.90	0	0.00	46.80	1	432	0.23%
2020/05/18	2	46.00	0	0.00	45.90	2	439	0.46%
2020/05/15	2	46.60	0	0.00	46.05	2	439	0.45%
2020/05/14	16	47.31	0	0.00	47.10	16	438	3.65%
2020/05/08	10	48.00	0	0.00	48.10	10	428	2.33%
2020/04/30	0	0.00	2	48.20	47.40	-2	435	-0.46%
2020/04/28	5	46.80	0	0.00	46.75	5	455	1.10%
2020/04/27	1	47.00	0	0.00	47.00	1	474	0.21%
2020/04/24	0	0.00	2	46.35	45.85	-2	473	-0.42%
2020/04/23	3	46.30	0	0.00	46.30	3	484	0.62%
2020/04/22	3	46.50	1	46.15	46.15	2	485	0.41%
2020/04/21	1	46.50	0	0.00	45.50	1	488	0.20%
2020/04/20	4	49.08	0	0.00	49.00	4	478	0.84%
2020/04/17	0	0.00	4	48.40	48.40	-4	454	-0.88%
2020/04/13	2	42.00	0	0.00	41.95	2	468	0.43%
2020/03/27	1	38.77	0	0.00	38.55	1	590	0.17%
2020/03/24	0	0.00	5	36.70	36.90	-5	625	-0.80%
2020/03/18	0	0.00	1	38.40	37.85	-1	876	-0.11%
2020/03/17	0	0.00	1	40.00	38.70	-1	1,048	-0.10%
2020/03/11	2	50.60	0	0.00	49.35	2	1,031	0.19%
2020/03/09	0	0.00	50	50.52	50.60	-50	1,037	-4.82%
2020/03/06	3	52.60	0	0.00	52.50	3	1,034	0.29%
2020/03/03	0	0.00	1	53.40	53.40	-1	1,204	-0.08%
2020/02/26	1	54.20	0	0.00	53.50	1	1,275	0.08%
2020/02/25	3	54.00	0	0.00	54.00	3	1,269	0.24%
2020/02/24	8	55.80	0	0.00	54.60	8	1,263	0.63%
2020/02/21	5	56.88	0	0.00	56.60	5	1,260	0.40%
2020/02/18	4	56.10	0	0.00	56.10	4	1,266	0.32%
2020/02/14	0	0.00	1	57.50	57.30	-1	1,268	-0.08%
2020/02/13	0	0.00	4	57.50	57.00	-4	1,275	-0.31%
2020/02/12	0	0.00	4	57.50	57.40	-4	1,297	-0.31%
2020/02/10	2	55.00	1	55.50	55.10	1	1,306	0.08%
2020/02/06	1	57.00	2	56.65	58.10	-1	1,307	-0.08%
2020/02/04	5	55.24	0	0.00	55.50	5	1,297	0.39%
2020/01/31	2	55.50	1	56.10	55.50	1	1,285	0.08%
2020/01/30	0	0.00	1	57.00	56.70	-1	1,270	-0.08%
2020/01/17	2	63.85	4	63.93	63.60	-2	1,251	-0.16%
2020/01/14	1	63.80	0	0.00	63.20	1	1,254	0.08%
2020/01/09	0	0.00	3	62.10	61.50	-3	1,259	-0.24%
2020/01/08	2	61.30	0	0.00	61.00	2	1,258	0.16%
2020/01/07	4	62.60	8	62.43	62.00	-4	1,255	-0.32%
2020/01/03	0	0.00	1	63.90	64.30	-1	1,253	-0.08%
2020/01/02	1	66.30	3	66.10	66.30	-2	1,249	-0.16%
2019/12/30	4	66.38	4	65.65	64.90	0	1,287	0.00%
2019/12/27	23	67.10	27	67.40	66.70	-4	1,261	-0.32%
2019/12/26	5	65.64	0	0.00	65.10	5	1,223	0.41%
2019/12/25	0	0.00	5	65.60	65.60	-5	1,220	-0.41%
2019/12/24	0	0.00	5	64.94	64.80	-5	1,212	-0.41%
2019/12/23	2	66.40	2	65.50	65.50	0	1,201	0.00%
2019/12/20	1	66.60	0	0.00	65.40	1	1,194	0.08%
2019/12/19	10	66.43	9	68.13	66.60	1	1,175	0.09%
2019/12/18	6	68.92	1	69.20	68.30	5	1,157	0.43%
2019/12/17	8	68.49	0	0.00	68.70	8	1,121	0.71%
2019/12/16	17	69.72	12	68.30	68.40	5	1,106	0.45%
2019/12/13	13	66.40	9	65.24	67.90	4	1,020	0.39%
2019/12/12	8	64.75	14	67.32	67.90	-6	887	-0.68%
2019/12/11	0	0.00	7	62.04	62.40	-7	707	-0.99%
2019/12/10	2	60.40	2	61.50	60.50	0	686	0.00%
2019/12/09	2	60.60	0	0.00	60.60	2	683	0.29%
2019/12/06	2	60.20	0	0.00	61.20	2	680	0.29%
2019/12/04	1	61.20	0	0.00	60.70	1	657	0.15%
2019/12/03	1	61.50	1	62.10	61.40	0	656	0.00%
2019/12/02	2	61.95	0	0.00	61.70	2	649	0.31%
2019/11/29	0	0.00	2	62.75	61.80	-2	623	-0.32%
2019/11/28	1	64.40	4	64.35	63.40	-3	599	-0.50%
2019/11/27	0	0.00	7	60.57	62.00	-7	477	-1.47%
2019/11/26	1	56.80	3	55.97	56.40	-2	411	-0.49%
2019/11/25	0	0.00	3	54.57	54.70	-3	393	-0.76%
2019/11/21	2	53.60	0	0.00	54.10	2	393	0.51%
2019/11/20	1	54.00	0	0.00	53.60	1	392	0.26%
2019/11/18	0	0.00	2	55.90	55.60	-2	389	-0.51%
2019/11/12	0	0.00	2	52.70	52.60	-2	382	-0.52%
2019/11/11	2	53.50	0	0.00	52.40	2	377	0.53%
2019/11/07	2	56.60	17	56.51	56.10	-15	349	-4.29%
2019/11/04	2	54.90	0	0.00	55.30	2	352	0.57%
2019/10/31	1	55.30	0	0.00	55.00	1	379	0.26%
2019/10/29	6	54.95	0	0.00	55.30	6	397	1.51%
2019/10/28	8	55.50	0	0.00	55.30	8	477	1.67%
2019/10/24	5	57.00	0	0.00	56.10	5	542	0.92%
2019/10/23	3	56.60	6	56.67	56.80	-3	538	-0.56%
2019/10/18	2	54.85	1	55.10	54.90	1	540	0.19%
2019/10/15	0	0.00	3	53.50	53.90	-3	524	-0.57%
2019/10/09	10	54.40	10	55.00	54.70	0	513	0.00%
2019/10/08	19	56.07	18	55.67	55.70	1	504	0.20%
2019/10/07	17	55.71	13	55.30	55.10	4	498	0.80%
2019/10/04	2	60.80	0	0.00	60.60	2	445	0.45%
2019/10/01	4	61.90	0	0.00	62.50	4	473	0.84%
2019/09/26	0	61.30	0	0.00	61.30	0	488	0.01%
2019/09/20	2	62.05	0	0.00	62.30	2	499	0.40%
2019/09/19	0	0.00	2	62.60	62.30	-2	502	-0.40%
2019/09/11	2	60.70	0	0.00	60.70	2	518	0.39%
2019/09/05	0	0.00	3	63.10	62.60	-3	533	-0.56%
2019/08/30	0	0.00	3	61.67	61.40	-3	553	-0.54%
2019/08/27	0	0.00	1	61.00	60.80	-1	553	-0.18%
2019/08/26	1	60.90	0	0.00	60.80	1	552	0.18%
2019/08/22	1	63.00	2	62.90	62.70	-1	551	-0.18%
2019/08/21	2	62.70	1	62.30	63.20	1	548	0.18%
2019/08/20	2	62.05	0	0.00	62.20	2	547	0.36%
2019/08/05	3	61.80	0	0.00	61.10	3	588	0.51%
2019/08/02	1	63.20	0	0.00	63.10	1	584	0.17%
2019/08/01	2	66.15	0	0.00	65.70	2	577	0.35%
2019/07/30	8	71.44	14	68.66	67.80	-6	572	-1.05%
2019/07/29	1	69.80	2	70.90	71.20	-1	499	-0.20%
2019/07/22	0	0.00	20	65.23	65.40	-20	463	-4.31%
2019/07/19	10	63.87	33	64.00	64.30	-23	460	-4.99%
2019/07/18	1	64.70	0	0.00	63.70	1	471	0.21%
2019/07/11	6	63.42	0	0.00	64.00	6	698	0.86%
2019/07/08	0	0.00	6	67.23	67.40	-6	765	-0.78%
2019/07/04	0	0.00	12	65.58	65.40	-12	791	-1.52%
2019/07/02	1	63.90	10	64.30	64.00	-9	873	-1.03%
2019/07/01	0	0.00	3	64.20	64.40	-3	907	-0.33%
2019/06/21	0	0.00	20	64.00	63.70	-20	1,016	-1.97%
2019/06/19	0	0.00	4	61.80	62.40	-4	1,028	-0.39%
2019/06/18	4	60.30	0	0.00	60.30	4	1,037	0.39%
2019/06/17	2	61.40	0	0.00	61.40	2	1,039	0.19%
2019/06/13	0	0.00	2	63.90	63.90	-2	1,079	-0.19%
2019/06/12	2	64.50	2	64.50	64.80	0	1,087	0.00%
2019/06/10	0	0.00	2	62.90	62.40	-2	1,103	-0.18%
2019/05/22	3	60.80	0	0.00	59.80	3	1,276	0.23%
2019/05/21	20	60.59	0	0.00	61.20	20	1,315	1.52%
2019/05/20	0	0.00	2	59.60	58.50	-2	1,319	-0.15%
2019/05/17	2	60.00	0	0.00	60.20	2	1,340	0.15%
2019/05/16	2	61.40	1	61.40	60.40	1	1,371	0.07%
2019/05/13	9	61.31	68	62.71	61.20	-59	1,407	-4.19%
2019/05/09	5	68.64	0	0.00	67.70	5	1,428	0.35%
2019/05/07	17	69.51	1	70.40	69.90	16	1,510	1.06%
2019/05/06	2	68.95	0	0.00	68.40	2	1,530	0.13%
2019/05/03	0	0.00	2	69.95	69.90	-2	1,524	-0.13%
2019/04/29	1	69.50	2	69.70	69.40	-1	1,498	-0.07%
2019/04/26	7	70.10	0	0.00	71.60	7	1,491	0.47%
2019/04/24	0	0.00	2	73.70	72.50	-2	1,469	-0.14%
2019/04/23	12	74.07	0	0.00	73.50	12	1,458	0.82%
2019/04/22	13	76.05	0	0.00	76.20	13	1,438	0.90%
2019/04/19	35	75.21	0	0.00	74.00	35	1,420	2.46%
2019/04/18	2	78.30	2	76.50	74.40	0	1,404	0.00%
2019/04/17	4	76.45	24	76.68	77.60	-20	1,364	-1.47%
2019/04/16	0	0.00	4	73.25	73.50	-4	1,258	-0.32%
2019/04/15	0	0.00	5	71.52	72.60	-5	1,233	-0.41%
2019/04/12	12	68.61	0	0.00	67.70	12	1,197	1.00%
2019/04/11	5	72.50	0	0.00	71.80	5	1,165	0.43%
2019/04/10	3	71.30	0	0.00	71.40	3	1,138	0.26%
2019/04/09	17	72.55	3	74.67	71.50	14	1,118	1.25%
2019/04/08	200	73.48	1	72.40	75.00	199	1,062	18.73%	大買/鉅額交易
2019/04/03	2	72.20	13	72.79	73.00	-11	1,021	-1.08%
2019/04/02	4	72.23	13	71.78	73.00	-9	982	-0.92%
2019/04/01	1	68.10	0	0.00	68.00	1	914	0.11%
2019/03/28	4	66.70	0	0.00	68.50	4	894	0.45%
2019/03/27	2	67.90	0	0.00	67.90	2	885	0.23%
2019/03/26	1	68.50	2	67.60	67.50	-1	880	-0.11%
2019/03/25	2	68.45	1	69.50	69.50	1	865	0.12%
2019/03/22	3	71.10	1	72.20	70.70	2	857	0.23%
2019/03/21	0	0.00	10	71.65	71.50	-10	842	-1.19%
2019/03/20	0	0.00	1	70.00	71.00	-1	829	-0.12%
2019/03/19	1	71.10	2	72.00	70.00	-1	818	-0.12%
2019/03/18	1	70.20	0	0.00	70.90	1	794	0.13%
2019/03/14	0	0.00	3	69.30	68.20	-3	756	-0.40%
2019/03/13	1	68.50	0	0.00	68.20	1	740	0.13%
2019/03/12	2	68.55	0	0.00	69.20	2	726	0.28%
2019/03/08	1	64.00	1	64.60	66.80	0	701	0.00%
2019/03/07	3	68.80	0	0.00	67.00	3	685	0.44%
2019/02/26	1	69.30	1	68.70	68.60	0	637	0.00%
2019/02/25	1	69.50	1	69.20	68.40	0	628	0.00%
2019/02/21	21	73.03	22	69.07	69.50	-1	602	-0.17%
2019/02/15	1	68.80	1	68.60	68.60	0	466	0.00%
2019/02/14	2	70.15	5	72.38	71.40	-3	431	-0.69%
2019/02/13	5	71.70	0	0.00	71.70	5	399	1.25%
2019/02/12	1	72.10	0	0.00	71.80	1	389	0.26%
2019/01/30	3	65.87	6	66.83	66.90	-3	337	-0.89%
2019/01/29	4	64.13	6	63.45	66.00	-2	309	-0.65%
2019/01/28	1	61.00	6	62.50	63.00	-5	269	-1.85%
2019/01/25	2	54.50	10	56.46	57.30	-8	214	-3.73%
2019/01/18	0	0.00	2	51.70	51.60	-2	196	-1.02%
2019/01/14	2	50.50	0	0.00	50.50	2	199	1.00%
2019/01/10	1	52.50	0	0.00	52.50	1	207	0.48%
2019/01/09	3	54.40	3	54.97	54.10	0	213	0.00%
2019/01/08	0	0.00	2	50.70	51.40	-2	197	-1.01%
2019/01/07	2	49.10	0	0.00	48.60	2	202	0.99%
2019/01/04	0	0.00	6	48.48	48.70	-6	210	-2.85%
2018/12/25	0	0.00	2	51.10	51.10	-2	252	-0.79%
2018/12/24	0	0.00	1	51.00	51.00	-1	251	-0.40%
2018/12/20	2	50.55	0	0.00	50.50	2	249	0.80%
2018/12/14	2	53.60	0	0.00	53.20	2	256	0.78%
2018/12/10	2	54.55	0	0.00	54.60	2	280	0.71%
2018/12/07	4	56.30	4	57.30	56.30	0	295	0.00%
2018/12/06	6	55.75	0	0.00	55.80	6	318	1.88%
2018/12/05	2	59.00	0	0.00	58.70	2	337	0.59%
2018/12/04	1	60.10	1	60.60	59.80	0	364	0.00%
2018/12/03	3	59.00	0	0.00	60.30	3	388	0.77%
2018/11/30	2	57.15	0	0.00	57.20	2	387	0.52%
2018/11/15	0	0.00	2	56.40	56.20	-2	474	-0.42%
2018/11/13	5	53.28	0	0.00	54.80	5	486	1.03%
2018/11/09	2	54.70	5	53.70	53.70	-3	491	-0.61%
2018/11/07	0	0.00	2	54.70	55.50	-2	503	-0.40%
2018/11/01	2	54.00	0	0.00	54.30	2	538	0.37%
2018/10/31	1	50.50	2	53.10	52.60	-1	552	-0.18%
2018/10/30	2	50.00	1	49.50	50.00	1	587	0.17%
2018/10/29	1	50.10	1	50.30	49.25	0	602	0.00%
2018/10/15	20	57.20	20	55.48	57.30	0	859	0.00%
2018/10/12	20	55.90	15	55.19	55.80	5	917	0.54%
2018/10/04	0	0.00	1	65.90	64.00	-1	978	-0.10%
2018/10/03	0	0.00	2	65.70	65.60	-2	984	-0.20%
2018/10/02	0	0.00	1	65.00	65.00	-1	994	-0.10%
2018/09/28	1	64.50	0	0.00	64.10	1	1,019	0.10%
2018/09/26	4	64.85	0	0.00	64.70	4	1,032	0.39%
2018/09/20	1	62.00	0	0.00	61.80	1	1,094	0.09%
2018/09/13	3	59.60	0	0.00	59.30	3	1,226	0.24%
2018/09/12	1	59.30	0	0.00	59.00	1	1,215	0.08%
2018/09/07	0	0.00	1	70.50	69.90	-1	1,154	-0.09%
2018/09/04	0	0.00	1	82.00	82.00	-1	1,125	-0.09%
2018/08/31	0	0.00	2	80.75	82.30	-2	1,122	-0.18%
2018/08/28	0	0.00	12	77.47	79.20	-12	1,123	-1.07%
2018/08/27	1	75.80	0	0.00	77.10	1	1,123	0.09%
2018/08/23	2	76.95	0	0.00	77.00	2	1,124	0.18%
2018/08/22	2	81.65	2	81.95	80.60	0	1,115	0.00%
2018/08/16	0	0.00	1	76.50	76.30	-1	1,090	-0.09%
2018/08/14	42	75.35	0	0.00	77.40	42	1,091	3.85%
2018/08/13	18	75.69	0	0.00	75.60	18	1,085	1.66%
2018/08/10	1	77.90	0	0.00	77.90	1	1,075	0.09%
2018/08/07	1	81.60	1	81.40	80.10	0	1,067	0.00%
2018/08/06	1	80.00	48	77.12	81.10	-47	1,057	-4.45%
2018/08/03	1	83.80	0	0.00	79.50	1	1,025	0.10%
2018/08/02	0	0.00	1	84.50	83.50	-1	1,013	-0.10%
2018/08/01	3	85.60	0	0.00	84.00	3	1,011	0.30%
2018/07/27	0	0.00	3	84.50	84.70	-3	990	-0.30%
2018/07/25	2	84.10	0	0.00	84.00	2	994	0.20%
2018/07/24	1	82.80	2	83.15	82.90	-1	979	-0.10%
2018/07/23	2	93.60	0	0.00	87.10	2	950	0.21%
2018/07/20	2	92.85	43	94.61	95.50	-41	900	-4.55%
2018/07/19	7	89.67	17	89.75	89.30	-10	814	-1.23%
2018/07/18	3	84.63	4	85.58	84.70	-1	754	-0.13%
2018/07/17	1	87.50	10	86.77	86.00	-9	749	-1.20%
2018/07/16	2	86.55	1	87.30	86.00	1	747	0.13%
2018/07/13	3	83.90	2	84.00	84.00	1	753	0.13%
2018/07/12	3	83.50	10	82.50	81.80	-7	733	-0.95%
2018/07/10	1	76.60	0	0.00	78.00	1	699	0.14%
2018/07/09	0	0.00	2	75.70	77.40	-2	696	-0.29%
2018/07/06	12	71.92	2	71.90	72.50	10	684	1.46%
2018/07/05	0	0.00	1	72.00	72.00	-1	680	-0.15%
2018/07/03	1	75.20	0	0.00	74.50	1	676	0.15%
2018/07/02	1	77.40	1	77.80	76.70	0	669	0.00%
2018/06/29	0	0.00	15	73.41	75.70	-15	648	-2.31%
2018/06/28	0	0.00	49	72.44	72.20	-49	630	-7.78%
2018/06/27	3	70.67	28	71.29	68.90	-25	602	-4.15%
2018/06/26	2	70.05	3	68.77	72.50	-1	565	-0.18%
2018/06/25	2	69.90	18	69.97	69.80	-16	542	-2.95%
2018/06/22	5	64.52	2	65.00	65.00	3	511	0.59%
2018/06/21	1	61.70	0	0.00	62.00	1	509	0.20%
2018/06/13	0	0.00	1	62.20	63.10	-1	518	-0.19%
2018/06/12	0	0.00	1	61.80	61.70	-1	524	-0.19%
2018/06/11	10	61.50	0	0.00	61.80	10	526	1.90%
2018/06/08	0	0.00	1	61.00	60.90	-1	524	-0.19%
2018/06/04	1	62.10	0	0.00	61.60	1	521	0.19%
2018/05/29	0	0.00	1	63.00	63.00	-1	513	-0.19%
2018/05/22	1	63.00	0	0.00	62.60	1	543	0.18%
2018/05/21	0	0.00	2	63.00	63.30	-2	546	-0.37%
2018/05/17	10	61.55	0	0.00	61.40	10	559	1.79%
2018/05/16	15	60.17	0	0.00	61.40	15	562	2.67%
2018/05/11	0	0.00	2	60.10	58.80	-2	575	-0.35%
2018/05/10	2	60.20	0	0.00	60.20	2	573	0.35%
2018/04/30	1	56.50	0	0.00	56.40	1	573	0.17%
2018/04/23	11	58.97	0	0.00	58.80	11	670	1.64%
2018/04/20	6	60.13	0	0.00	59.80	6	680	0.88%
2018/04/18	1	63.30	2	64.60	61.40	-1	668	-0.15%
2018/04/12	1	66.80	0	0.00	66.60	1	728	0.14%
2018/04/10	2	67.80	0	0.00	67.50	2	752	0.27%
2018/04/02	2	68.05	0	0.00	67.00	2	785	0.25%
2018/03/29	1	64.90	0	0.00	64.20	1	811	0.12%
2018/03/27	0	0.00	1	66.50	65.00	-1	832	-0.12%
2018/03/23	0	0.00	5	67.80	67.10	-5	852	-0.59%
2018/03/22	1	71.70	0	0.00	71.10	1	855	0.12%
2018/03/20	2	73.05	0	0.00	72.20	2	886	0.23%
2018/03/16	1	74.60	16	74.31	74.00	-15	1,017	-1.47%
2018/03/15	5	73.10	20	74.20	74.20	-15	1,047	-1.43%
2018/03/14	0	0.00	2	72.20	72.70	-2	1,132	-0.18%
2018/03/13	10	72.25	0	0.00	72.50	10	1,200	0.83%
2018/03/12	20	73.10	0	0.00	72.30	20	1,208	1.66%
2018/03/09	2	73.70	0	0.00	71.90	2	1,220	0.16%
2018/03/08	0	0.00	1	73.80	73.50	-1	1,308	-0.08%
2018/03/05	0	0.00	1	73.90	73.70	-1	1,388	-0.07%
2018/03/02	0	0.00	2	74.70	74.70	-2	1,418	-0.14%
2018/03/01	1	73.80	0	0.00	74.80	1	1,490	0.07%
2018/02/27	0	0.00	6	75.20	74.70	-6	1,553	-0.39%
2018/02/23	6	80.85	0	0.00	76.10	6	1,585	0.38%
2018/02/12	3	72.10	0	0.00	71.00	3	1,563	0.19%
2018/02/09	1	71.10	1	75.60	74.90	0	1,557	0.00%
2018/02/08	0	0.00	1	73.60	75.70	-1	1,560	-0.06%
2018/02/07	2	75.05	0	0.00	74.50	2	1,555	0.13%
2018/02/05	3	80.60	1	80.80	80.90	2	1,550	0.13%
2018/02/02	1	85.00	1	83.20	82.90	0	1,558	0.00%
2018/02/01	0	0.00	1	85.20	85.50	-1	1,567	-0.06%
2018/01/31	1	84.30	1	84.40	85.30	0	1,568	0.00%
2018/01/30	1	82.60	0	0.00	82.60	1	1,573	0.06%
2018/01/29	20	86.00	0	0.00	83.50	20	1,571	1.27%
2018/01/26	1	86.00	0	0.00	84.50	1	1,578	0.06%
2018/01/25	2	86.20	1	86.20	85.50	1	1,614	0.06%
2018/01/24	5	88.74	1	88.70	86.20	4	1,613	0.25%
2018/01/23	24	88.00	0	0.00	88.00	24	1,581	1.52%
2018/01/22	3	86.63	1	88.50	87.10	2	1,623	0.12%
2018/01/19	1	89.20	21	89.47	88.70	-20	1,626	-1.23%
2018/01/18	2	88.25	34	89.54	89.20	-32	1,608	-1.99%
2018/01/17	5	86.36	54	86.53	86.80	-49	1,595	-3.07%
2018/01/16	1	84.50	10	84.40	84.60	-9	1,618	-0.56%
2018/01/15	0	0.00	10	84.10	83.50	-10	1,662	-0.60%
2018/01/12	1	82.60	1	83.20	82.80	0	1,702	0.00%
2018/01/11	2	81.60	2	81.40	81.40	0	1,803	0.00%
2018/01/10	1	86.60	0	0.00	85.00	1	1,814	0.06%
2018/01/09	5	85.94	3	86.57	86.90	2	1,846	0.11%
2018/01/08	13	87.23	1	87.00	86.60	12	1,853	0.65%
2018/01/05	1	84.60	2	84.45	84.40	-1	1,849	-0.05%
2018/01/04	0	0.00	2	84.50	84.00	-2	1,864	-0.11%
2018/01/03	0	0.00	2	83.90	82.30	-2	1,972	-0.10%
2018/01/02	7	82.60	0	0.00	83.00	7	2,042	0.34%