明安 (8938)-台新券商分點個股進出

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

明安

(8938)

可現股當沖

股價
85.3
漲跌
▼0.9
漲幅
-1.04%
成交量
412張
產業
上櫃運動休閒類股
221人加入追蹤

立即追蹤
本地時間:13:30

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

明安 (8938)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	2	87.10	0	0.00	85.30	2	527	0.38%
2024/05/30	0	0.00	14	87.17	86.20	-14	523	-2.67%
2024/05/29	31	85.33	36	86.95	86.00	-5	513	-0.97%
2024/05/28	0	0.00	15	86.49	86.50	-15	506	-2.96%
2024/05/27	1	85.60	163.7	84.92	86.30	-162.7	498	-32.67%	大賣/鉅額交易
2024/05/24	2	81.30	9.2	82.70	82.80	-7.2	475	-1.51%
2024/05/23	0	0.00	24	81.94	81.80	-24	475	-5.05%
2024/05/22	0	0.00	0.4	83.00	82.90	-0.4	477	-0.07%
2024/05/21	13	82.98	0	0.00	83.40	13	480	2.70%
2024/05/20	3	82.53	2	83.35	83.30	1	478	0.21%
2024/05/17	20.5	83.14	0	0.00	82.90	20.5	478	4.28%
2024/05/16	133	82.46	61.7	83.55	83.50	71.3	478	14.92%	大買/
2024/05/15	38	82.30	42	83.16	83.50	-4	469	-0.85%
2024/05/14	1	82.90	0	0.00	83.00	1	461	0.22%
2024/05/13	25.8	82.21	29.2	83.37	82.20	-3.4	455	-0.74%
2024/05/10	20.1	82.99	317.2	82.77	83.50	-297.2	437	-67.92%	大賣/鉅額交易
2024/05/09	6.1	80.68	95	80.80	80.10	-89	392	-22.66%
2024/05/08	5	78.84	102	78.46	79.20	-97	370	-26.15%	大賣/
2024/05/07	23	76.83	47	77.08	77.20	-24	353	-6.79%
2024/05/06	165.1	75.77	1	75.10	76.10	164.1	343	47.76%	大買/鉅額交易
2024/05/03	0	0.00	16	76.20	76.30	-16	337	-4.74%
2024/05/02	1	75.00	20.1	75.67	76.00	-19.1	333	-5.72%
2024/04/30	40	74.44	0	0.00	75.10	40	327	12.22%
2024/04/29	15	74.75	0	0.00	74.70	15	309	4.86%
2024/04/26	3	74.80	2	75.30	75.20	1	306	0.33%
2024/04/25	3	75.60	1.1	75.21	75.20	1.9	300	0.63%
2024/04/24	5	74.90	0	0.00	75.20	5	300	1.66%
2024/04/23	5	75.20	0	0.00	75.20	5	300	1.66%
2024/04/22	57	75.20	28	76.06	75.20	29	298	9.72%
2024/04/19	5	77.04	4	76.40	76.20	1	283	0.35%
2024/04/18	3	77.03	0	0.00	77.30	3	275	1.09%
2024/04/17	8	77.35	179	76.94	77.90	-171	270	-63.19%	大賣/鉅額交易
2024/04/16	129	74.63	77	75.70	74.50	52	254	20.46%	大買/
2024/04/12	31	74.78	10.1	74.40	74.70	20.9	234	8.94%
2024/04/11	11	74.18	0	0.00	74.30	11	230	4.76%
2024/04/10	0	0.00	58	73.76	74.10	-58	230	-25.13%
2024/04/02	0	0.00	20	71.11	71.30	-20	221	-9.02%
2024/03/27	0	0.00	10	69.57	69.60	-10	220	-4.54%
2024/03/26	1	70.50	12	70.51	70.10	-11	220	-4.97%
2024/03/25	0	0.00	10	71.07	71.10	-10	222	-4.50%
2024/03/22	37	71.03	0	0.00	71.00	37	222	16.68%
2024/03/21	25	71.60	0	0.00	71.80	25	217	11.48%
2024/03/19	0	0.00	2	72.15	72.10	-2	217	-0.92%
2024/03/18	0	70.90	0	0.00	71.80	0	215	0.01%
2024/03/15	0	71.20	0	0.00	71.60	0	214	0.01%
2024/03/12	2	73.40	0	0.00	73.40	2	209	0.96%
2024/03/08	5	72.80	4	72.83	72.70	1	210	0.48%
2024/03/07	1	73.20	1	73.30	73.30	0	210	0.00%
2024/03/05	0	0.00	2	73.30	73.20	-2	208	-0.96%
2024/03/04	0.1	73.58	1.3	73.68	73.50	-1.2	209	-0.57%
2024/03/01	4	74.25	0	0.00	74.10	4	212	1.88%
2024/02/29	0.4	74.20	0	0.00	74.20	0.4	214	0.16%
2024/02/27	0	0.00	2	74.70	74.20	-2	212	-0.94%
2024/02/26	10.2	75.13	5	76.60	75.00	5.2	213	2.46%
2024/02/23	1	76.30	14	76.34	76.30	-13	209	-6.20%
2024/02/22	0	0.00	6	74.45	75.80	-6	205	-2.92%
2024/02/21	2	74.35	0	0.00	73.60	2	200	1.00%
2024/02/19	5	72.60	10	73.15	73.30	-5	197	-2.54%
2024/02/05	8	70.40	0	0.00	70.50	8	193	4.14%
2024/02/02	0	0.00	1	71.50	70.70	-1	195	-0.51%
2024/02/01	1	70.70	0	0.00	70.70	1	202	0.49%
2024/01/31	2	70.80	0	0.00	70.80	2	224	0.89%
2024/01/25	0.1	71.30	0	0.00	71.60	0.1	248	0.04%
2024/01/22	0	0.00	6	70.88	70.90	-6	261	-2.29%
2024/01/19	0	0.00	2	71.10	71.30	-2	261	-0.77%
2024/01/18	0	0.00	7	70.00	70.10	-7	262	-2.66%
2024/01/17	0.2	71.15	0.4	74.00	70.80	-0.2	263	-0.08%
2024/01/16	0.3	72.40	13	72.51	72.30	-12.7	263	-4.82%
2024/01/09	0	0.00	1	71.40	71.30	-1	275	-0.36%
2024/01/08	1	72.00	0	0.00	71.80	1	281	0.36%
2024/01/05	0	0.00	147	72.41	72.60	-147	284	-51.62%	大賣/鉅額交易
2024/01/04	0	0.00	125	72.30	72.50	-125	284	-43.87%	大賣/鉅額交易
2024/01/03	10	72.20	102	72.47	72.90	-92	295	-31.17%	大賣/
2023/12/29	15	72.70	0	0.00	72.80	15	310	4.83%
2023/12/28	7	72.87	0	0.00	73.10	7	315	2.22%
2023/12/21	0	0.00	2	72.90	73.70	-2	638	-0.31%
2023/12/20	0	0.00	12	73.61	73.30	-12	646	-1.86%
2023/12/18	0	0.00	1	72.80	72.60	-1	644	-0.16%
2023/12/15	0	0.00	0.2	73.00	73.00	-0.2	647	-0.03%
2023/12/14	10.1	72.00	10.5	72.23	72.40	-0.3	649	-0.05%
2023/12/13	0	0.00	1	71.80	71.80	-1	650	-0.15%
2023/12/07	0	0.00	1	73.20	72.90	-1	652	-0.15%
2023/12/06	5	72.80	6	73.67	72.90	-1	654	-0.15%
2023/12/05	2	73.25	1.1	73.50	73.20	0.9	654	0.14%
2023/12/04	0.5	72.60	20	72.85	73.00	-19.5	652	-2.99%
2023/11/30	2	71.25	0	0.00	71.20	2	653	0.31%
2023/11/29	1	71.50	0	0.00	71.30	1	655	0.15%
2023/11/28	4	70.85	38	71.06	71.30	-34	657	-5.17%
2023/11/27	1	69.90	1	70.50	70.10	0	657	0.00%
2023/11/24	1	70.10	3.1	70.07	69.90	-2.1	661	-0.31%
2023/11/22	0	0.00	3	69.70	69.60	-3	670	-0.45%
2023/11/21	2	69.20	0	0.00	69.20	2	671	0.30%
2023/11/20	1	68.50	0	0.00	69.30	1	673	0.15%
2023/11/16	0	0.00	34	69.02	68.90	-34	672	-5.05%
2023/11/15	10	69.45	2	69.60	69.30	8	672	1.19%
2023/11/14	29	68.74	1	68.90	68.50	28	673	4.16%
2023/11/13	51	69.18	0	0.00	69.00	51	675	7.55%
2023/11/10	2	69.08	0	0.00	68.30	2	676	0.30%
2023/11/09	10	69.45	0	0.00	69.10	10	675	1.48%
2023/11/08	4	67.88	131	70.37	69.70	-127	674	-18.82%	大賣/鉅額交易
2023/11/07	0	0.00	17	70.34	70.20	-17	664	-2.56%
2023/11/06	105	69.66	1	69.80	69.60	104	671	15.48%	大買/鉅額交易
2023/11/03	0	0.00	7	67.91	68.50	-7	674	-1.04%
2023/11/02	8	66.63	2	66.70	66.10	6	679	0.88%
2023/11/01	3.1	65.18	2	65.30	65.50	1.1	676	0.16%
2023/10/31	2	67.10	1	66.20	66.30	1	675	0.15%
2023/10/30	0	0.00	1	67.60	67.60	-1	674	-0.15%
2023/10/27	1	66.90	1	66.90	66.90	0	676	0.00%
2023/10/26	1	67.10	6	67.50	66.70	-5	683	-0.73%
2023/10/24	0.2	66.00	1	66.80	66.80	-0.8	685	-0.11%
2023/10/23	0	0.00	1	66.00	66.20	-1	694	-0.14%
2023/10/20	2	64.70	1	65.20	66.10	1	700	0.15%
2023/10/19	0.1	65.97	1	65.30	65.30	-0.9	706	-0.13%
2023/10/18	19	67.09	0	0.00	66.30	19	705	2.69%
2023/10/17	3	67.40	3	67.47	66.90	0	711	0.00%
2023/10/16	11	67.09	9	67.00	67.10	2	718	0.28%
2023/10/13	0	69.20	0	0.00	68.80	0	722	0.00%
2023/10/12	15	69.50	15	69.63	69.50	0	728	0.00%
2023/10/11	1	69.50	6.2	69.45	69.40	-5.2	748	-0.69%
2023/10/06	5	72.40	30	72.84	72.90	-25	797	-3.13%
2023/10/05	0.1	71.00	0	0.00	70.90	0.1	817	0.01%
2023/10/04	2	70.00	0	0.00	70.20	2	814	0.25%
2023/10/03	3	69.67	6	70.43	70.70	-3	813	-0.37%
2023/10/02	13	69.74	8	69.36	69.00	5	798	0.63%
2023/09/28	8.3	69.75	170	68.80	70.40	-161.7	794	-20.37%	大賣/鉅額交易
2023/09/27	45.2	66.98	62	67.09	66.70	-16.9	755	-2.23%
2023/09/26	137.7	66.60	212	66.38	69.00	-74.4	707	-10.51%	大買/大賣/
2023/09/25	34.1	69.00	0	0.00	69.00	34.1	539	6.32%
2023/09/22	10	75.25	10	76.25	76.60	0	546	0.00%
2023/09/21	25	75.78	1	76.00	76.10	24	546	4.39%
2023/09/19	19	77.46	1	77.70	77.70	18	544	3.31%
2023/09/18	0.1	77.20	3	76.67	77.20	-2.9	542	-0.54%
2023/09/15	0	0.00	3	75.77	76.10	-3	538	-0.56%
2023/09/13	6	74.95	0	0.00	75.00	6	547	1.10%
2023/09/12	2	74.85	0	0.00	75.40	2	555	0.36%
2023/09/11	1	74.00	2	75.30	75.00	-1	561	-0.18%
2023/09/08	0	0.00	0.1	76.80	76.30	-0.1	565	-0.02%
2023/09/07	3	76.90	16	76.79	76.70	-13	570	-2.28%
2023/09/06	1	77.20	9	76.88	76.10	-8	597	-1.34%
2023/09/05	0.1	77.10	0	0.00	77.00	0.1	621	0.02%
2023/09/04	7	77.14	9	76.97	76.90	-2	646	-0.31%
2023/09/01	4.1	75.85	3	76.10	76.80	1.1	649	0.17%
2023/08/31	0.1	75.20	37	75.61	75.80	-36.9	651	-5.67%
2023/08/30	1	74.90	40	74.84	75.20	-39	651	-5.99%
2023/08/29	0	0.00	78	73.69	74.20	-78	651	-11.96%
2023/08/25	3	70.30	13	71.65	71.50	-10	644	-1.55%
2023/08/24	18	70.91	0	0.00	70.90	18	647	2.78%
2023/08/21	10.2	70.61	1	70.60	70.90	9.2	656	1.40%
2023/08/18	20	71.60	0	0.00	71.50	20	661	3.02%
2023/08/17	0	0.00	1	72.30	72.00	-1	668	-0.15%
2023/08/16	3.2	70.78	0	72.00	71.20	3.2	673	0.47%
2023/08/14	37.1	70.93	13	71.20	70.80	24.1	689	3.49%
2023/08/11	56.2	73.06	3	72.70	72.30	53.2	686	7.74%
2023/08/10	59.1	74.23	13	74.36	74.10	46.1	679	6.78%
2023/08/09	67.2	75.61	28	75.62	75.60	39.2	674	5.81%
2023/08/08	30.3	76.73	1	76.40	76.40	29.3	680	4.30%
2023/08/07	50.3	77.26	5.1	77.59	77.70	45.2	698	6.47%
2023/08/04	1	78.20	0	0.00	78.20	1	741	0.13%
2023/08/02	4	78.90	0	0.00	78.40	4	744	0.54%
2023/08/01	42.3	78.10	1	78.10	78.40	41.3	744	5.54%
2023/07/31	31	78.46	3	78.40	78.50	28	746	3.75%
2023/07/28	3	78.97	3	78.90	79.00	0	744	0.00%
2023/07/27	8	78.88	3.1	79.46	79.10	4.9	747	0.66%
2023/07/26	35.1	78.97	5	78.66	78.60	30.1	753	4.00%
2023/07/25	17	79.95	10	79.97	79.90	7	753	0.93%
2023/07/24	58	80.70	0	0.00	80.50	58	754	7.69%
2023/07/21	8.2	81.92	8	82.00	82.10	0.2	757	0.03%
2023/07/20	1	82.30	79.1	82.69	83.00	-78.1	766	-10.19%
2023/07/19	137.1	80.92	4	80.95	81.10	133.1	760	17.51%	大買/鉅額交易
2023/07/18	142	81.81	4	81.73	81.60	138	768	17.96%	大買/鉅額交易
2023/07/17	25.5	82.51	2	82.60	82.50	23.5	774	3.03%
2023/07/14	33.2	83.19	2	82.85	83.20	31.2	782	3.99%
2023/07/13	19.6	83.97	123.7	84.79	84.00	-104.1	771	-13.49%	大賣/鉅額交易
2023/07/12	8.1	81.34	171.3	81.00	81.80	-163.2	730	-22.34%	大賣/鉅額交易
2023/07/11	22	78.97	1	79.10	79.00	21	712	2.95%
2023/07/10	1	79.50	23	80.36	79.40	-22	728	-3.02%
2023/07/07	2.2	78.66	4	78.58	79.20	-1.9	742	-0.25%
2023/07/06	5.3	80.08	4	79.88	79.20	1.3	772	0.17%
2023/07/05	4.1	80.75	89.5	81.14	81.30	-85.4	771	-11.07%
2023/07/04	8	80.23	5	80.32	80.10	3	761	0.39%
2023/07/03	7	79.99	5	80.12	80.20	2	763	0.26%
2023/06/30	2	79.15	133	79.11	79.50	-131	768	-17.05%	大賣/鉅額交易
2023/06/29	0.1	78.00	0	0.00	77.60	0.1	772	0.01%
2023/06/28	1.5	78.07	0	0.00	77.70	1.5	808	0.19%
2023/06/27	0	0.00	3	78.03	78.00	-3	855	-0.35%
2023/06/26	2.2	77.66	1	77.70	77.60	1.2	891	0.13%
2023/06/21	1.1	77.90	12	77.82	77.90	-10.9	929	-1.17%
2023/06/20	6.2	77.91	0	0.00	77.90	6.2	945	0.65%
2023/06/19	0	0.00	53	78.84	78.70	-53	962	-5.51%
2023/06/16	21.2	77.17	2	77.30	77.70	19.2	971	1.97%
2023/06/15	1.1	77.79	0	0.00	77.70	1.1	984	0.11%
2023/06/14	5	78.04	8	78.09	77.90	-3	1,020	-0.29%
2023/06/13	22	76.66	6	77.25	77.20	16	1,055	1.52%
2023/06/12	109.2	77.50	2.6	76.91	76.90	106.6	1,066	9.99%	大買/鉅額交易
2023/06/09	6.2	79.47	1.3	79.65	79.70	4.8	1,055	0.46%
2023/06/08	8.6	80.87	99.9	80.36	81.30	-91.3	1,055	-8.65%
2023/06/06	25.2	78.84	0	0.00	78.70	25.2	1,090	2.31%
2023/06/05	2	79.80	0	0.00	79.50	2	1,131	0.18%
2023/06/02	2.2	79.65	2.4	79.44	79.30	-0.2	1,159	-0.02%
2023/06/01	0	0.00	10	79.35	79.90	-10	1,192	-0.84%
2023/05/31	5.1	79.70	1.5	79.68	79.50	3.6	1,243	0.29%
2023/05/30	5.2	79.80	2	79.80	79.60	3.2	1,347	0.23%
2023/05/29	1.1	80.11	10	80.26	80.10	-9	1,454	-0.62%
2023/05/26	41.6	81.22	0.1	81.00	80.10	41.5	1,632	2.54%
2023/05/25	2.2	81.47	4	81.43	81.70	-1.9	1,698	-0.11%
2023/05/24	5.3	81.76	1	81.70	81.80	4.3	1,709	0.25%
2023/05/23	1.5	81.61	0.4	81.48	81.70	1	1,715	0.06%
2023/05/22	0.5	80.29	1.2	80.88	81.30	-0.8	1,711	-0.04%
2023/05/19	7.3	80.54	29.2	80.65	80.20	-21.9	1,710	-1.28%
2023/05/18	12.2	79.48	0.7	79.60	79.40	11.5	1,709	0.67%
2023/05/17	10	79.54	0	0.00	79.60	10	1,707	0.59%
2023/05/16	4.1	79.70	6	79.77	79.60	-1.9	1,709	-0.11%
2023/05/15	1	78.90	0	0.00	79.30	1	1,717	0.06%
2023/05/12	3.1	78.75	3	78.20	78.60	0.1	1,737	0.00%
2023/05/11	193.3	79.75	9	79.16	78.90	184.3	1,748	10.54%	大買/鉅額交易
2023/05/10	184.1	82.35	2.7	82.99	81.60	181.4	1,727	10.50%	大買/鉅額交易
2023/05/09	3.2	88.58	1	88.50	88.40	2.2	1,690	0.13%
2023/05/08	7.1	88.59	1	88.60	88.80	6.1	1,695	0.36%
2023/05/05	5.3	89.34	2	89.15	88.90	3.3	1,721	0.19%
2023/05/04	0.3	89.71	4.5	89.93	90.20	-4.2	1,728	-0.24%
2023/05/03	33.6	88.64	1	88.60	88.60	32.6	1,733	1.88%
2023/05/02	17.1	89.66	0	0.00	89.50	17.1	1,733	0.99%
2023/04/28	3	90.43	1	90.30	90.40	2	1,734	0.12%
2023/04/27	8.1	89.39	1.1	88.92	88.80	7.1	1,729	0.41%
2023/04/26	11.2	87.88	3	88.63	89.20	8.2	1,726	0.48%
2023/04/25	16.5	87.95	2	89.00	87.50	14.5	1,724	0.84%
2023/04/24	0	0.00	11	89.90	89.70	-11	1,722	-0.64%
2023/04/21	14.2	89.86	10.2	90.27	89.90	4	1,734	0.23%
2023/04/20	161.1	92.11	4.2	91.95	91.70	157	1,753	8.95%	大買/鉅額交易
2023/04/19	114	93.23	8	93.30	93.00	106	1,751	6.05%	大買/鉅額交易
2023/04/18	1	94.80	2	94.45	94.10	-1	1,750	-0.06%
2023/04/17	6	94.93	48	94.82	94.90	-42	1,747	-2.40%
2023/04/14	67.2	93.68	2	93.75	93.50	65.2	1,731	3.77%
2023/04/13	113	94.29	5	94.50	94.00	108	1,726	6.25%	大買/鉅額交易
2023/04/12	4.1	95.20	8.3	95.28	95.10	-4.2	1,711	-0.24%
2023/04/11	21.4	95.53	13	95.42	95.00	8.4	1,698	0.49%
2023/04/10	4.1	98.23	1	98.80	97.70	3.1	1,667	0.18%
2023/04/07	1.2	99.19	1	99.30	98.60	0.2	1,654	0.01%
2023/04/06	20.1	98.60	1.7	98.67	98.60	18.4	1,649	1.11%
2023/03/31	4.1	99.69	4.1	100.39	99.40	0	1,641	0.00%
2023/03/30	22	99.83	5.2	100.10	100.00	16.9	1,627	1.04%
2023/03/29	36.1	98.98	26	99.35	98.30	10.1	1,611	0.63%
2023/03/28	35	106.96	20	106.60	107.00	15	1,585	0.95%
2023/03/27	10.1	109.46	16.3	110.04	109.00	-6.2	1,541	-0.40%
2023/03/24	8.2	110.87	25	109.92	109.50	-16.8	1,513	-1.11%
2023/03/23	10.4	109.49	3.1	109.69	109.50	7.3	1,474	0.50%
2023/03/22	18.4	108.88	7.3	109.67	109.50	11.1	1,461	0.76%
2023/03/21	3	109.83	0	0.00	109.00	3	1,448	0.21%
2023/03/20	6.4	110.06	5	110.60	110.00	1.4	1,445	0.10%
2023/03/17	7.4	108.58	9	108.00	108.00	-1.6	1,440	-0.11%
2023/03/16	16.1	108.90	21.6	106.05	106.50	-5.5	1,417	-0.39%
2023/03/15	14	113.47	2	112.50	112.00	12	1,402	0.86%
2023/03/14	4	112.88	9	113.00	113.50	-5	1,400	-0.36%
2023/03/13	9.1	112.79	14.7	113.51	113.50	-5.6	1,400	-0.40%
2023/03/10	12.2	113.95	24.1	112.93	113.50	-11.9	1,399	-0.85%
2023/03/09	19.3	115.56	16.5	115.18	114.50	2.7	1,374	0.20%
2023/03/08	17.2	114.82	13.1	114.08	114.00	4.1	1,346	0.31%
2023/03/07	10.3	115.80	4.1	115.88	115.50	6.2	1,300	0.48%
2023/03/06	17.2	117.35	34	117.41	117.50	-16.8	1,268	-1.32%
2023/03/03	15	115.67	11	115.95	117.00	4	1,236	0.32%
2023/03/02	53	114.96	49.1	114.68	115.50	3.9	1,186	0.33%
2023/03/01	56.5	111.79	81.1	111.73	111.00	-24.6	1,085	-2.27%
2023/02/24	151.2	109.14	192.1	108.06	111.50	-40.8	986	-4.14%	大買/大賣/
2023/02/23	86	99.85	60.3	100.14	102.50	25.7	822	3.13%
2023/02/22	9	97.00	2	96.85	97.20	7	757	0.92%
2023/02/21	8.1	96.20	7	96.66	96.70	1.1	750	0.14%
2023/02/20	3	95.27	0	0.00	95.30	3	742	0.40%
2023/02/17	0	0.00	2	94.65	95.00	-2	743	-0.27%
2023/02/16	4	95.08	5	95.10	95.10	-1	741	-0.14%
2023/02/15	2.2	95.15	5	95.50	95.10	-2.8	759	-0.37%
2023/02/14	2	95.50	0	0.00	95.50	2	766	0.26%
2023/02/13	18	95.03	2	94.95	95.30	16	786	2.03%
2023/02/10	12.1	96.88	20	96.66	96.50	-8	791	-1.00%
2023/02/09	12	98.72	5	98.96	99.10	7	779	0.90%
2023/02/08	8	96.78	1	97.00	96.60	7	764	0.92%
2023/02/07	3	96.47	1	96.50	96.50	2	761	0.26%
2023/02/06	2.2	96.22	1	96.70	95.80	1.2	765	0.16%
2023/02/03	4	96.80	4	96.65	96.60	0	760	0.00%
2023/02/02	23	98.49	18	98.61	98.40	5	738	0.68%
2023/02/01	88	98.56	0	0.00	99.00	88	735	11.97%
2023/01/31	1	99.30	0	0.00	99.10	1	735	0.14%
2023/01/30	6	99.65	2	99.40	99.70	4	735	0.54%
2023/01/17	0	0.00	1	98.30	98.20	-1	729	-0.14%
2023/01/16	6	97.75	1	98.00	98.00	5	728	0.69%
2023/01/13	5	98.76	6.1	98.60	98.60	-1.1	726	-0.14%
2023/01/12	2	100.15	2	99.60	99.60	0	724	0.00%
2023/01/11	15	100.00	12	100.08	100.00	3	726	0.41%
2023/01/10	17.2	99.66	18	99.78	99.50	-0.8	730	-0.11%
2023/01/09	10	98.11	0	0.00	98.00	10	698	1.43%
2023/01/06	0	0.00	12	98.05	98.90	-12	690	-1.74%
2023/01/03	10.6	96.65	7	96.56	95.80	3.6	695	0.52%
2022/12/30	1.5	94.32	1	95.30	94.90	0.5	688	0.07%
2022/12/29	0	0.00	1	92.80	93.60	-1	688	-0.15%
2022/12/28	3	94.00	0	0.00	93.50	3	691	0.43%
2022/12/27	2	94.90	0	0.00	94.70	2	692	0.29%
2022/12/26	0	0.00	3	93.97	93.90	-3	698	-0.43%
2022/12/23	0	0.00	4	94.58	94.70	-4	707	-0.57%
2022/12/20	0	0.00	1.2	93.92	93.90	-1.2	736	-0.16%
2022/12/16	3	96.37	1	97.00	97.00	2	746	0.27%
2022/12/14	0	0.00	2	98.25	98.10	-2	752	-0.27%
2022/12/13	15	97.65	0	0.00	97.20	15	771	1.94%
2022/12/12	3	99.00	6	98.43	98.30	-3	791	-0.38%
2022/12/09	51	101.93	0	0.00	100.50	51	785	6.50%
2022/12/08	3	102.50	13	103.31	102.50	-10	777	-1.29%
2022/12/07	14.1	102.01	9	99.93	100.50	5.1	771	0.66%
2022/12/06	2	103.75	3.4	103.54	103.00	-1.4	761	-0.18%
2022/12/05	5.5	102.67	2	103.00	103.00	3.5	769	0.45%
2022/12/02	18	101.77	9	101.94	102.00	9	772	1.17%
2022/12/01	2	99.15	13	99.30	99.50	-11	784	-1.40%
2022/11/30	4	98.80	1.1	98.71	98.40	2.9	839	0.35%
2022/11/28	5.1	97.71	0	0.00	98.00	5.1	1,022	0.50%
2022/11/25	6	98.37	4	98.00	97.70	2	1,074	0.19%
2022/11/23	1	98.00	0	0.00	97.60	1	1,235	0.08%
2022/11/22	11	98.46	5	98.20	98.50	6	1,242	0.48%
2022/11/21	16	99.05	15	99.50	99.70	1	1,247	0.08%
2022/11/18	9.1	98.16	0	0.00	96.30	9.1	1,240	0.73%
2022/11/17	0	0.00	9	98.26	98.30	-9	1,243	-0.72%
2022/11/16	8	99.14	6	98.30	98.20	2	1,257	0.16%
2022/11/15	3	97.83	1	97.90	97.90	2	1,265	0.16%
2022/11/14	2	97.15	0	0.00	97.80	2	1,276	0.16%
2022/11/11	8	98.16	0	0.00	97.70	8	1,280	0.62%
2022/11/09	6	97.48	0.8	98.20	97.40	5.3	1,272	0.41%
2022/11/08	1	96.50	5	97.38	96.50	-4	1,275	-0.31%
2022/11/07	2	99.50	1	98.90	98.70	1	1,275	0.08%
2022/11/04	0	0.00	1	99.50	98.90	-1	1,272	-0.08%
2022/11/03	1	97.40	8	97.20	97.00	-7	1,282	-0.55%
2022/11/02	11	97.28	2	96.70	97.10	9	1,311	0.69%
2022/11/01	5	93.96	2	94.20	95.40	3	1,335	0.22%
2022/10/28	1	91.30	0	0.00	91.10	1	1,370	0.07%
2022/10/27	5	91.80	15	92.07	92.90	-10	1,371	-0.73%
2022/10/26	0	0.00	1	90.40	90.70	-1	1,369	-0.07%
2022/10/25	0	0.00	6	90.37	89.00	-6	1,373	-0.44%
2022/10/21	2	90.00	0	0.00	89.20	2	1,378	0.15%
2022/10/20	1	89.90	0	0.00	90.80	1	1,384	0.07%
2022/10/19	2	92.50	5	91.84	90.50	-3	1,378	-0.22%
2022/10/18	6	91.30	3	91.13	91.10	3	1,367	0.22%
2022/10/14	1	87.40	1	88.57	88.30	0	1,346	0.00%
2022/10/13	0	0.00	2.1	85.36	84.80	-2.1	1,348	-0.15%
2022/10/12	0.1	87.76	11	88.55	88.60	-10.9	1,341	-0.81%
2022/10/07	12	91.86	10	91.07	91.10	2	1,327	0.15%
2022/10/06	9	91.10	4	91.10	90.70	5	1,327	0.38%
2022/10/05	3	92.23	0	0.00	91.40	3	1,327	0.23%
2022/10/04	2	92.60	10	92.43	93.00	-8	1,325	-0.60%
2022/10/03	1	90.20	1	91.70	90.50	0	1,339	0.00%
2022/09/29	1	91.40	2	91.60	92.80	-1	1,340	-0.07%
2022/09/28	0	0.00	2	90.00	89.00	-2	1,330	-0.15%
2022/09/27	0	0.00	15	93.15	94.30	-15	1,325	-1.13%
2022/09/26	0.3	93.30	2.4	94.42	92.60	-2.1	1,324	-0.16%
2022/09/23	0.5	98.50	0	0.00	97.50	0.5	1,323	0.04%
2022/09/22	0	0.00	2.3	96.79	101.00	-2.3	1,324	-0.18%
2022/09/21	6.1	100.58	4.1	100.98	99.40	2	1,315	0.15%
2022/09/20	0	0.00	2	102.50	101.50	-2	1,312	-0.15%
2022/09/19	23	98.65	37	97.74	97.10	-14	1,295	-1.08%
2022/09/16	9	103.00	9	104.56	103.00	0	1,294	0.00%
2022/09/15	16	105.00	12.1	103.79	103.50	3.9	1,301	0.30%
2022/09/14	9	102.83	10	104.50	105.00	-1	1,319	-0.08%
2022/09/13	7	105.64	7	106.07	104.50	0	1,331	0.00%
2022/09/12	22	103.11	20	104.05	105.00	2	1,340	0.15%
2022/09/08	9.1	104.66	15	105.20	105.00	-5.9	1,341	-0.44%
2022/09/07	9.4	103.80	7	103.14	103.50	2.4	1,336	0.18%
2022/09/06	36	108.63	26	109.12	107.00	10	1,304	0.77%
2022/09/05	30	108.28	27	109.50	105.00	3	1,249	0.24%
2022/09/02	78.2	109.14	77	109.88	110.50	1.2	1,186	0.10%
2022/09/01	28	104.84	27	103.87	104.50	1	1,076	0.09%
2022/08/31	115.1	102.48	85	102.48	101.50	30.1	1,042	2.88%	大買/
2022/08/30	8	99.50	7	99.20	100.00	1	978	0.10%
2022/08/29	1	94.30	3	93.63	94.20	-2	920	-0.22%
2022/08/26	1	96.00	6.3	95.01	95.00	-5.3	924	-0.57%
2022/08/25	0	0.00	10	94.80	93.40	-10	930	-1.07%
2022/08/24	1	92.60	5	94.10	93.20	-4	938	-0.43%
2022/08/23	6	93.68	7	93.69	94.50	-1	937	-0.11%
2022/08/22	18	92.96	3.3	92.82	92.50	14.7	926	1.58%
2022/08/19	13	91.36	18	92.40	92.60	-5	928	-0.54%
2022/08/18	0	0.00	3.1	90.41	91.10	-3.1	937	-0.33%
2022/08/17	1.2	89.18	2.3	90.22	90.70	-1.1	966	-0.11%
2022/08/16	5	88.48	80	88.30	88.50	-75	970	-7.73%
2022/08/15	2.2	88.37	139.2	88.62	88.00	-137	982	-13.95%	大賣/鉅額交易
2022/08/12	2	90.70	2	91.00	91.70	0	990	0.00%
2022/08/11	1.4	90.35	0	0.00	89.70	1.4	1,052	0.13%
2022/08/10	8.7	90.12	3.1	89.03	89.70	5.5	1,237	0.44%
2022/08/09	0.1	89.00	6	88.53	89.70	-5.9	1,297	-0.45%
2022/08/08	3	87.16	4.6	86.10	87.80	-1.6	1,279	-0.12%
2022/08/05	7.6	85.81	25.3	85.29	84.50	-17.7	1,248	-1.42%
2022/08/04	1.4	81.63	1	82.40	82.70	0.4	1,227	0.03%
2022/08/03	4	82.63	2	82.00	82.20	2	1,267	0.16%
2022/08/02	6	81.35	6.1	81.35	81.20	-0.1	1,277	-0.01%
2022/08/01	21.1	82.81	8	83.18	83.00	13.1	1,339	0.98%
2022/07/28	1	82.50	1	80.90	80.50	0	1,383	0.00%
2022/07/27	4	81.93	3	81.90	82.30	1	1,401	0.07%
2022/07/26	0.6	80.80	0	0.00	80.00	0.6	1,412	0.04%
2022/07/25	2	79.95	1	80.70	81.00	1	1,425	0.07%
2022/07/22	2.2	79.61	0	0.00	79.60	2.2	1,445	0.15%
2022/07/21	2	79.90	1	80.00	80.00	1	1,469	0.07%
2022/07/20	1.4	80.64	0	0.00	79.80	1.4	1,506	0.09%
2022/07/19	4.1	80.64	2	80.40	80.60	2.1	1,524	0.14%
2022/07/18	3	78.10	8	78.45	79.20	-5	1,561	-0.32%
2022/07/15	4	77.25	1	77.60	77.20	3	1,615	0.19%
2022/07/14	7	76.00	0	0.00	76.30	7	1,618	0.43%
2022/07/13	1.1	75.80	1	75.70	75.50	0.1	1,628	0.00%
2022/07/12	1	74.60	0	0.00	75.00	1	1,632	0.06%
2022/07/11	3	76.60	0	0.00	76.20	3	1,628	0.18%
2022/07/08	2	78.35	12.1	79.03	79.60	-10.1	1,617	-0.62%
2022/07/07	2	75.35	0	0.00	76.50	2	1,623	0.12%
2022/07/06	3	75.07	0	0.00	74.60	3	1,625	0.18%
2022/07/05	16	77.23	3	75.70	76.50	13	1,634	0.80%
2022/07/04	30	73.27	1	74.60	73.30	29	1,632	1.78%
2022/07/01	12	74.98	1	74.40	73.50	11	1,634	0.67%
2022/06/29	3	78.50	0	0.00	79.20	3	1,626	0.18%
2022/06/28	0.1	78.60	1	78.50	78.20	-0.9	1,624	-0.06%
2022/06/27	12	79.61	6	79.92	79.90	6	1,624	0.37%
2022/06/24	47	79.35	4	78.45	79.70	43	1,618	2.66%
2022/06/23	2	73.45	2	73.75	73.30	0	1,592	0.00%
2022/06/22	3	75.07	3	74.60	73.50	0	1,583	0.00%
2022/06/21	1	80.00	1.2	79.91	80.60	-0.2	1,560	-0.01%
2022/06/20	5.2	81.08	3	81.24	79.00	2.2	1,538	0.14%
2022/06/17	5	82.54	32	82.72	82.50	-27	1,511	-1.79%
2022/06/16	1	84.20	7	85.11	84.20	-6	1,489	-0.40%
2022/06/15	2	86.70	2.2	86.71	86.50	-0.2	1,482	-0.01%
2022/06/14	4	86.13	56.8	85.82	87.00	-52.8	1,482	-3.56%
2022/06/13	3	87.13	8	87.15	87.00	-5	1,479	-0.34%
2022/06/10	1.7	88.64	13	89.06	89.10	-11.3	1,477	-0.77%
2022/06/09	5.3	89.34	10	89.01	89.00	-4.7	1,478	-0.32%
2022/06/08	31.2	90.87	90	90.64	90.00	-58.8	1,467	-4.00%
2022/06/07	31	93.90	1.2	94.19	93.90	29.8	1,436	2.07%
2022/06/06	25.2	93.78	2.7	95.10	93.60	22.5	1,445	1.55%
2022/06/02	9.5	94.57	17	94.51	94.50	-7.5	1,446	-0.52%
2022/06/01	7	93.06	14	93.19	92.10	-7	1,453	-0.48%
2022/05/31	17	91.45	17	92.74	92.20	0	1,441	0.00%
2022/05/30	8	91.54	2	91.70	91.70	6	1,436	0.42%
2022/05/27	16	91.85	10.3	91.71	90.80	5.7	1,437	0.40%
2022/05/26	12	92.88	11.1	92.36	91.00	0.9	1,447	0.06%
2022/05/25	28.8	94.14	31.2	93.70	95.20	-2.4	1,426	-0.17%
2022/05/24	15	92.45	21	91.68	90.80	-6	1,400	-0.43%
2022/05/23	9	92.85	8.5	92.92	93.10	0.5	1,380	0.03%
2022/05/20	8.6	94.77	0	0.00	93.60	8.6	1,372	0.62%
2022/05/19	16.6	94.08	33	94.25	96.20	-16.4	1,353	-1.21%
2022/05/18	159.1	97.19	137.9	96.58	95.90	21.2	1,286	1.65%	大買/大賣/
2022/05/17	60.2	92.10	32.2	93.05	93.90	28	1,099	2.54%
2022/05/16	34.1	88.40	3	88.20	88.30	31.1	1,029	3.02%
2022/05/13	4	87.83	4	87.88	87.90	0	1,029	0.00%
2022/05/12	5	88.06	5	87.32	87.60	0	1,042	0.00%
2022/05/11	8	88.25	19	88.78	88.90	-11	1,040	-1.06%
2022/05/10	8	85.56	6	85.87	86.80	2	1,028	0.19%
2022/05/09	19	89.43	12.2	88.61	86.50	6.8	1,059	0.64%
2022/05/06	9	89.97	21	89.50	90.20	-12	1,010	-1.19%
2022/05/05	13	88.48	13.1	88.05	88.10	-0.1	1,008	-0.01%
2022/05/04	10.1	88.95	1	89.50	88.10	9.1	1,059	0.86%
2022/05/03	2.2	87.31	2	87.15	87.80	0.2	1,051	0.02%
2022/04/29	1	85.50	14	85.57	85.20	-13	1,049	-1.24%
2022/04/28	12	85.02	13	84.89	85.00	-1	1,044	-0.10%
2022/04/27	7	86.41	3	86.63	86.90	4	1,021	0.39%
2022/04/26	5	87.76	15.2	88.12	86.40	-10.2	997	-1.02%
2022/04/25	6	86.42	3	85.13	85.00	3	958	0.32%
2022/04/22	54.1	88.65	8	89.19	89.70	46.1	929	4.95%
2022/04/21	44	87.51	36	87.46	88.40	8	886	0.90%
2022/04/20	26	83.54	16	83.89	83.90	10	827	1.21%
2022/04/19	38	83.32	21	83.78	83.00	17	825	2.06%
2022/04/18	21	81.11	0	0.00	81.10	21	816	2.57%
2022/04/15	2	82.35	11	82.48	82.40	-9	809	-1.11%
2022/04/13	13	83.62	4	83.65	84.40	9	806	1.12%
2022/04/12	1	80.90	1	80.60	80.80	0	795	0.00%
2022/04/08	0	0.00	12	81.56	81.70	-12	782	-1.53%
2022/04/06	3	81.30	1	81.20	80.30	2	767	0.26%
2022/04/01	0	0.00	2	79.35	79.50	-2	758	-0.26%
2022/03/30	0	0.00	4	78.50	78.50	-4	751	-0.53%
2022/03/29	1	77.30	0	0.00	77.40	1	747	0.13%
2022/03/28	12	77.53	6	77.30	77.20	6	748	0.80%
2022/03/25	2	78.00	0	0.00	78.40	2	746	0.27%
2022/03/24	1	78.51	1	79.00	79.00	0	742	0.00%
2022/03/22	1	77.90	0	0.00	77.90	1	738	0.14%
2022/03/18	0	0.00	3	78.40	78.40	-3	736	-0.41%
2022/03/17	0	0.00	2	77.10	77.20	-2	732	-0.27%
2022/03/16	0	0.00	1	76.30	75.60	-1	729	-0.14%
2022/03/15	12	75.69	0	0.00	75.60	12	730	1.65%
2022/03/11	1	76.50	0	0.00	77.00	1	727	0.14%
2022/03/10	12	77.67	1.2	78.67	77.40	10.8	718	1.50%
2022/03/09	1	77.40	5.7	77.48	77.70	-4.7	706	-0.66%
2022/03/08	19	76.12	42	76.15	75.10	-23	696	-3.30%
2022/03/07	18	79.12	18	80.62	78.30	0	684	0.00%
2022/03/04	14	84.95	3	85.00	85.40	11	657	1.67%
2022/03/03	9	85.93	3	85.90	86.00	6	657	0.91%
2022/03/02	2	86.00	10	85.71	86.00	-8	654	-1.22%
2022/03/01	40	84.64	6	86.50	84.80	34	644	5.27%
2022/02/25	13	83.83	1	83.70	84.40	12	623	1.93%
2022/02/24	15	84.74	24	83.77	83.70	-9	621	-1.45%
2022/02/22	17.5	84.75	8	85.50	85.80	9.5	616	1.54%
2022/02/21	6	86.30	27	86.31	87.60	-21	610	-3.44%
2022/02/18	11	84.92	6	84.82	84.60	5	602	0.83%
2022/02/17	2	83.95	14.1	83.80	83.60	-12.1	592	-2.05%
2022/02/16	9	84.24	4	83.85	84.30	5	589	0.85%
2022/02/15	18	84.36	44	85.49	83.60	-26	586	-4.43%
2022/02/14	41.1	83.70	2	84.10	84.20	39.1	577	6.76%
2022/02/11	26.9	85.85	4	85.75	85.30	22.9	559	4.09%
2022/02/10	6.1	85.91	40	85.97	86.90	-34	541	-6.27%
2022/02/09	59	86.23	7.1	85.04	86.90	52	516	10.07%
2022/02/08	7	82.11	13	82.06	81.70	-6	475	-1.26%
2022/02/07	52.4	81.96	27.4	82.28	83.00	25	458	5.45%
2022/01/26	19.6	80.44	20.4	80.75	80.00	-0.9	428	-0.21%
2022/01/25	7	77.20	6	77.28	77.10	1	383	0.26%
2022/01/24	12.1	76.73	6	76.87	76.80	6.1	389	1.57%
2022/01/21	1	75.30	1	75.40	75.50	0	382	0.00%
2022/01/20	3	73.50	0	0.00	73.70	3	407	0.74%
2022/01/19	0.3	74.30	0	0.00	73.40	0.3	411	0.08%
2022/01/17	1	73.50	0	0.00	73.90	1	428	0.23%
2022/01/14	0	0.00	8	73.14	73.20	-8	432	-1.85%
2022/01/11	2	74.70	4	74.85	74.80	-2	434	-0.46%
2022/01/07	2	76.35	3	76.10	75.60	-1	440	-0.23%
2022/01/06	3	76.83	1	77.00	76.60	2	440	0.45%
2022/01/05	4	76.65	10	76.68	76.90	-6	441	-1.36%
2022/01/04	0	0.00	10	75.40	75.50	-10	436	-2.29%
2022/01/03	20.1	75.68	0	0.00	75.60	20.1	439	4.56%
2021/12/28	0	0.00	1	74.50	74.80	-1	452	-0.22%
2021/12/24	1	75.00	2	75.25	74.20	-1	472	-0.21%
2021/12/23	1	74.30	1	74.60	74.10	0	486	0.00%
2021/12/22	1	74.10	3	74.20	74.10	-2	501	-0.40%
2021/12/21	1	74.50	2	74.00	74.40	-1	511	-0.20%
2021/12/20	0	0.00	2	74.60	74.40	-2	525	-0.38%
2021/12/14	2	75.30	2	75.95	75.30	0	635	0.00%
2021/12/13	2	76.70	5	76.50	76.70	-3	645	-0.47%
2021/12/10	0	0.00	1	75.90	75.80	-1	653	-0.15%
2021/12/02	5	74.50	0	0.00	73.90	5	726	0.69%
2021/12/01	6	74.53	0	0.00	74.60	6	742	0.81%
2021/11/30	0	0.00	1	75.60	75.60	-1	751	-0.13%
2021/11/29	4	75.40	2	75.10	75.50	2	777	0.26%
2021/11/26	1	75.90	2	75.90	76.00	-1	808	-0.12%
2021/11/25	1	76.80	0	0.00	76.40	1	850	0.12%
2021/11/24	1	76.40	0	0.00	76.10	1	878	0.11%
2021/11/23	13	76.70	0	0.00	76.30	13	914	1.42%
2021/11/22	0	0.00	27	75.94	76.80	-27	937	-2.88%
2021/11/19	5	75.92	2	75.90	76.70	3	953	0.31%
2021/11/18	2	77.55	9	77.44	77.20	-7	970	-0.72%
2021/11/17	2	76.05	1	76.10	76.50	1	985	0.10%
2021/11/16	0	0.00	1	76.60	76.80	-1	995	-0.10%
2021/11/15	2	76.70	3	76.87	77.00	-1	1,041	-0.10%
2021/11/12	2.1	76.61	2	76.60	76.60	0.1	1,097	0.01%
2021/11/11	2	77.50	2.6	77.50	77.40	-0.6	1,109	-0.05%
2021/11/10	0	0.00	4	78.40	78.10	-4	1,128	-0.35%
2021/11/09	4	77.80	1	78.10	78.00	3	1,206	0.25%
2021/11/08	1	78.00	2	78.80	78.30	-1	1,274	-0.08%
2021/11/05	2	77.80	10	78.41	78.80	-8	1,339	-0.60%
2021/11/04	7.1	77.83	0	0.00	77.70	7.1	1,390	0.51%
2021/11/03	0	80.00	3	78.47	77.70	-3	1,448	-0.21%
2021/11/02	6.2	78.55	12	78.66	78.30	-5.8	1,539	-0.38%
2021/11/01	12	80.36	10	80.10	81.50	2	1,771	0.11%
2021/10/29	14.1	78.90	2	79.00	79.00	12.1	1,919	0.63%
2021/10/28	9.4	79.14	8	79.45	79.90	1.4	1,952	0.07%
2021/10/27	1	77.00	12	77.02	77.30	-11	1,921	-0.57%
2021/10/26	2	77.20	1	77.90	77.50	1	1,926	0.05%
2021/10/25	10	77.72	5	77.54	77.20	5	1,929	0.26%
2021/10/21	1	76.70	0	0.00	77.00	1	1,948	0.05%
2021/10/20	0	76.70	0	0.00	76.20	0	1,953	0.00%
2021/10/18	3	76.50	3	76.80	76.70	0	1,987	0.00%
2021/10/15	3	75.93	2	75.10	75.40	1	1,991	0.05%
2021/10/14	1	74.20	11	73.75	74.90	-10	2,007	-0.50%
2021/10/13	0	75.00	2	74.40	74.80	-2	2,012	-0.10%
2021/10/08	0	0.00	1	76.40	76.40	-1	2,042	-0.05%
2021/10/05	0	0.00	3	72.77	74.90	-3	2,104	-0.14%
2021/10/01	6	75.70	4	76.65	76.00	2	2,207	0.09%
2021/09/30	1	78.00	4	77.93	77.90	-3	2,254	-0.13%
2021/09/29	3	77.73	7	77.67	77.00	-4	2,262	-0.18%
2021/09/28	0	0.00	7	77.94	77.40	-7	2,266	-0.31%
2021/09/27	4	76.58	0	0.00	76.50	4	2,280	0.18%
2021/09/24	5	77.40	23	77.90	77.20	-18	2,299	-0.78%
2021/09/23	53	78.15	66	77.42	76.80	-13	2,293	-0.57%
2021/09/16	1	73.90	1	74.70	73.70	0	2,369	0.00%
2021/09/15	0	0.00	2	75.50	75.50	-2	2,377	-0.08%
2021/09/14	19	75.34	5	74.96	75.10	14	2,402	0.58%
2021/09/13	5	73.88	6	74.18	74.50	-1	2,459	-0.04%
2021/09/10	2	71.80	5	72.04	71.50	-3	2,505	-0.12%
2021/09/09	4	72.40	0	0.00	72.50	4	2,523	0.16%
2021/09/08	2	73.00	0	0.00	73.20	2	2,570	0.08%
2021/09/06	6	74.70	8	74.29	73.70	-2	2,693	-0.07%
2021/09/03	6	75.88	1	75.60	75.70	5	2,818	0.18%
2021/09/02	11	76.61	8	77.05	76.00	3	2,853	0.11%
2021/09/01	15	78.29	4	78.20	78.00	11	2,920	0.38%
2021/08/31	7	77.67	8	77.40	77.50	-1	2,956	-0.03%
2021/08/30	6	76.75	0	76.60	76.50	6	3,069	0.20%
2021/08/27	11	76.81	1	76.10	77.20	10	3,158	0.32%
2021/08/26	0	0.00	2	75.55	75.20	-2	3,145	-0.06%
2021/08/25	0	0.00	1	75.50	75.50	-1	3,194	-0.03%
2021/08/24	11	75.61	3	75.20	74.80	8	3,241	0.25%
2021/08/23	10	77.00	0	0.00	76.40	10	3,256	0.31%
2021/08/19	16	78.33	3	77.83	75.60	13	3,299	0.39%
2021/08/18	25	78.25	21	78.18	79.50	4	3,313	0.12%
2021/08/17	2	82.85	1	82.10	81.50	1	3,346	0.03%
2021/08/16	11	84.49	17	83.39	82.60	-6	3,394	-0.18%
2021/08/13	25	88.88	10	89.03	84.80	15	3,386	0.44%
2021/08/12	25	90.90	35.2	90.55	93.00	-10.2	3,318	-0.31%
2021/08/11	24.1	88.94	63	89.53	89.00	-38.9	3,295	-1.18%
2021/08/10	6	87.77	28	86.93	87.20	-22	3,252	-0.68%
2021/08/09	12	90.83	28.2	90.61	90.00	-16.2	3,246	-0.50%
2021/08/06	14	90.00	28	89.59	90.80	-14	3,236	-0.43%
2021/08/05	162.2	89.58	156.2	89.55	88.50	5.9	3,198	0.19%	大買/大賣/
2021/08/04	185	85.35	176	85.13	87.50	9	2,991	0.30%	大買/大賣/
2021/08/03	18	79.91	20	81.37	81.50	-2	2,896	-0.07%
2021/07/30	0.1	75.40	1	77.90	75.10	-1	3,038	-0.03%
2021/07/29	0	0.00	7	75.41	76.50	-7	3,064	-0.23%
2021/07/28	3	73.30	1	73.00	72.70	2	3,114	0.06%
2021/07/27	6	78.58	5	79.04	78.50	1	3,172	0.03%
2021/07/26	9	80.41	2.2	80.22	80.10	6.8	3,217	0.21%
2021/07/23	3	80.80	24	80.50	81.30	-21	3,321	-0.63%
2021/07/22	5	78.90	8	79.10	79.20	-3	3,524	-0.08%
2021/07/21	2	78.90	3	79.37	77.80	-1	3,688	-0.03%
2021/07/20	13	78.84	3	79.07	78.90	10	3,736	0.27%
2021/07/19	12	80.70	4	80.78	80.50	8	3,767	0.21%
2021/07/16	11	82.15	6	82.43	81.60	5	3,842	0.13%
2021/07/15	7	81.50	8.2	82.53	82.50	-1.2	3,844	-0.03%
2021/07/14	7	79.90	6	80.98	81.30	1	3,835	0.03%
2021/07/13	4.1	80.96	10.2	80.94	80.50	-6.2	3,837	-0.16%
2021/07/12	13	80.32	39.3	80.71	79.90	-26.3	3,859	-0.68%
2021/07/09	46.2	81.68	54.2	81.98	81.00	-8.1	3,876	-0.21%
2021/07/08	25	86.77	24	87.40	86.30	1	3,834	0.03%
2021/07/07	27.6	86.64	49.2	87.04	86.40	-21.6	3,832	-0.56%
2021/07/06	13	84.64	13	84.95	84.50	0	3,817	0.00%
2021/07/05	13	83.18	10	83.80	83.50	3	3,852	0.08%
2021/07/02	19.1	82.77	16	83.38	84.00	3.1	3,977	0.08%
2021/07/01	15	84.31	13	85.31	83.10	2	4,073	0.05%
2021/06/30	9	84.53	11.1	84.44	84.00	-2.1	4,111	-0.05%
2021/06/29	44.3	85.56	18	84.95	83.80	26.3	4,113	0.64%
2021/06/28	24.1	86.94	19.1	87.42	87.30	4.9	4,085	0.12%
2021/06/25	18	85.26	30.1	86.55	84.40	-12.1	4,072	-0.30%
2021/06/24	3	83.50	17	83.95	83.50	-14	4,081	-0.34%
2021/06/23	26.3	83.63	49	83.92	83.20	-22.7	4,072	-0.56%
2021/06/22	81.9	87.39	65.1	87.61	85.80	16.8	4,042	0.41%
2021/06/21	18	87.82	32.1	87.09	88.40	-14.1	3,989	-0.35%
2021/06/18	25	86.13	31.2	86.48	85.80	-6.2	3,934	-0.16%
2021/06/17	16	84.88	48.1	85.05	85.50	-32.1	3,919	-0.82%
2021/06/16	16.1	83.20	29.1	83.78	82.50	-13	3,874	-0.33%
2021/06/15	195.1	85.11	150.3	84.80	85.40	44.8	3,878	1.15%	大買/大賣/
2021/06/11	81.4	85.02	60.4	84.34	86.90	21	3,795	0.55%
2021/06/10	13.3	80.55	79	80.68	80.70	-65.7	3,692	-1.78%
2021/06/09	78	83.68	42	82.91	81.30	36	3,690	0.98%
2021/06/08	32	81.87	37	82.60	84.30	-5	3,620	-0.14%
2021/06/07	84.1	81.87	82	81.57	82.00	2.1	3,601	0.06%
2021/06/04	44	76.51	64.1	76.63	78.40	-20.1	3,511	-0.57%
2021/06/03	5	74.24	11	74.07	74.20	-6	3,499	-0.17%
2021/06/02	19	75.28	17	73.99	73.50	2	3,817	0.05%
2021/06/01	8	75.86	11	75.65	76.00	-3	4,044	-0.07%
2021/05/28	18.1	73.28	26	73.42	73.00	-7.9	4,177	-0.19%
2021/05/27	19	72.83	10	73.12	71.80	9	4,201	0.21%
2021/05/26	47	72.77	47	72.54	72.40	0	4,202	0.00%
2021/05/25	74	72.24	50	72.52	71.00	24	4,174	0.57%
2021/05/24	85	70.24	76	69.63	71.80	9	4,112	0.22%
2021/05/21	10	65.18	7	64.76	65.30	3	4,147	0.07%
2021/05/20	5	63.90	0	0.00	63.10	5	4,205	0.12%
2021/05/19	7	63.27	2	65.20	64.10	5	4,255	0.12%
2021/05/18	2	63.90	37	63.19	64.00	-35	4,232	-0.83%
2021/05/17	13	59.37	43	59.40	58.20	-30	4,223	-0.71%
2021/05/14	5	66.22	34	64.99	64.00	-29	4,184	-0.69%
2021/05/13	29	64.27	27	64.69	65.40	2	4,138	0.05%
2021/05/12	14	66.82	68	68.01	64.80	-54	4,092	-1.32%
2021/05/11	57	75.19	33	75.00	72.00	24	4,047	0.59%
2021/05/10	53	81.00	31	79.93	80.00	22	3,977	0.55%
2021/05/07	73	81.97	59.4	83.01	84.80	13.6	3,909	0.35%
2021/05/06	40.2	78.36	19	78.77	78.50	21.2	3,804	0.56%
2021/05/05	25	78.37	32	80.35	78.40	-7	3,791	-0.18%
2021/05/04	35	74.16	20	76.34	76.40	15	3,768	0.40%
2021/05/03	21	81.29	16.3	80.41	80.00	4.8	3,693	0.13%
2021/04/29	71	83.79	92.3	84.68	84.60	-21.3	3,632	-0.58%
2021/04/28	149	83.12	136	83.59	81.50	13	3,520	0.37%	大買/大賣/
2021/04/27	68	76.10	53.3	77.77	79.80	14.7	3,298	0.45%
2021/04/26	56	73.04	67.2	73.13	73.00	-11.2	3,120	-0.36%
2021/04/23	39	70.58	47.2	71.23	71.60	-8.2	3,062	-0.27%
2021/04/22	76	71.76	46	72.17	68.50	30	3,016	0.99%
2021/04/21	8	70.25	29	69.59	70.30	-21	2,931	-0.72%
2021/04/20	14	68.15	8	68.61	68.20	6	2,912	0.21%
2021/04/19	44	68.26	14	68.50	68.30	30	2,905	1.03%
2021/04/16	8	69.31	26.5	69.81	70.80	-18.5	2,888	-0.64%
2021/04/15	15.2	68.83	33.4	68.13	68.90	-18.2	2,858	-0.64%
2021/04/14	10.1	64.53	17	66.11	64.20	-6.9	2,808	-0.25%
2021/04/13	17	67.43	11	67.20	66.70	6	2,771	0.22%
2021/04/12	37.1	68.36	52	67.95	67.40	-14.9	2,743	-0.54%
2021/04/09	52.3	71.39	51.2	70.85	70.20	1.1	2,703	0.04%
2021/04/08	102.2	73.71	103	74.03	74.20	-0.8	2,646	-0.03%	大買/大賣/
2021/04/07	41.2	71.83	26.2	73.07	74.30	15	2,511	0.60%
2021/04/06	44	67.09	49.1	66.99	67.60	-5.1	2,391	-0.21%
2021/04/01	28	63.14	7	63.34	63.50	21	2,328	0.90%
2021/03/31	35	63.00	2	63.30	62.20	33	2,307	1.43%
2021/03/30	72	64.48	9	65.19	63.70	63	2,290	2.75%
2021/03/29	33	65.25	31.1	64.78	65.80	1.9	2,255	0.08%
2021/03/26	0	0.00	3	61.33	61.60	-3	2,188	-0.14%
2021/03/25	1	61.70	2	61.30	60.90	-1	2,180	-0.05%
2021/03/24	8	61.21	6	61.48	61.10	2	2,178	0.09%
2021/03/23	0	0.00	1	60.60	60.60	-1	2,159	-0.05%
2021/03/22	5	60.18	17	61.08	60.80	-12	2,154	-0.56%
2021/03/19	6	61.57	3	61.90	61.30	3	2,135	0.14%
2021/03/18	13	62.35	13.3	62.60	62.50	-0.3	2,124	-0.01%
2021/03/17	6	61.80	6	62.68	62.00	0	2,088	0.00%
2021/03/16	3	62.83	25	62.86	61.70	-22	2,071	-1.06%
2021/03/15	19.1	62.38	24	61.92	63.00	-5	2,041	-0.24%
2021/03/12	7.1	60.50	15	60.13	61.00	-7.9	2,010	-0.39%
2021/03/11	30.3	60.77	25	60.41	60.70	5.3	1,989	0.27%
2021/03/10	18	60.04	33	59.78	60.00	-15	1,935	-0.77%
2021/03/09	58.1	60.76	96.7	61.02	59.50	-38.6	1,871	-2.06%
2021/03/08	333.1	66.26	306	66.42	62.70	27.1	1,767	1.53%	大買/大賣/
2021/03/05	217.2	63.89	170.2	64.35	64.50	47	1,425	3.30%	大買/大賣/
2021/03/04	101	58.42	55	59.26	59.90	46	1,123	4.09%	大買/
2021/03/03	66.1	57.53	63	56.95	56.50	3.1	1,000	0.31%
2021/03/02	36.1	55.87	51.1	56.12	54.20	-15	887	-1.69%
2021/02/26	34	55.00	19	56.12	56.00	15	836	1.79%
2021/02/25	26	53.80	37	54.75	54.90	-11	788	-1.40%
2021/02/24	24.2	52.56	29	52.75	52.80	-4.8	765	-0.63%
2021/02/23	74.2	52.77	59	52.40	52.50	15.2	746	2.04%
2021/02/22	30.1	49.61	23.3	49.71	50.10	6.8	657	1.04%
2021/02/19	28	47.04	24.2	47.55	48.00	3.8	587	0.64%
2021/02/18	31	44.86	37	45.20	45.75	-6	535	-1.12%
2021/02/17	2	44.30	29	44.06	44.20	-27	524	-5.14%
2021/02/05	9	43.43	4	43.66	43.20	5	517	0.97%
2021/02/04	0	0.00	1	43.20	43.20	-1	513	-0.19%
2021/02/03	22	43.35	17.3	43.35	43.10	4.7	523	0.90%
2021/02/02	2	42.35	8	42.52	42.80	-6	555	-1.08%
2021/01/29	6	42.40	0	0.00	42.05	6	583	1.03%
2021/01/28	5	42.50	7	42.81	42.95	-2	576	-0.35%
2021/01/27	17	43.07	9.1	43.11	43.25	7.9	574	1.37%
2021/01/26	8	42.23	19	42.16	42.05	-11	554	-1.99%
2021/01/21	0.2	39.05	0	0.00	39.15	0.2	521	0.04%
2021/01/20	11	39.22	2	39.35	39.05	9	524	1.72%
2021/01/19	20	39.63	0	0.00	39.50	20	520	3.84%
2021/01/18	2	39.60	6	39.36	39.50	-4	523	-0.76%
2021/01/15	1.1	39.93	0	0.00	39.65	1.1	530	0.21%
2021/01/14	0	0.00	1	40.10	40.15	-1	538	-0.19%
2021/01/13	1	40.10	5	40.06	40.10	-4	539	-0.74%
2021/01/12	2	40.10	2	40.45	40.20	0	541	0.00%
2021/01/11	4	40.63	2	40.75	41.00	2	540	0.37%
2021/01/08	4	40.55	3	41.10	40.15	1	539	0.19%
2021/01/06	12	39.89	1	40.00	39.65	11	536	2.05%
2021/01/04	5	40.55	0	0.00	40.45	5	567	0.88%
2020/12/31	2	40.40	1	40.75	40.80	1	567	0.18%
2020/12/30	2	39.50	2	39.95	39.95	0	574	0.00%
2020/12/28	0	0.00	77	39.96	39.80	-77	587	-13.12%
2020/12/23	1	39.65	26	39.86	39.80	-25	607	-4.12%
2020/12/22	3	39.95	133	40.15	39.60	-130	609	-21.34%	大賣/鉅額交易
2020/12/21	0.3	40.10	20	40.43	40.45	-19.8	611	-3.23%
2020/12/18	0.2	40.70	0	0.00	40.30	0.2	611	0.03%
2020/12/16	1	41.35	1	41.65	41.80	0	625	0.00%
2020/12/15	2	41.63	8	42.03	41.10	-6	630	-0.95%
2020/12/10	9	42.91	0	0.00	43.25	9	672	1.34%
2020/12/08	2	44.13	6	44.23	43.90	-4	706	-0.57%
2020/12/07	3	42.67	13	42.75	43.00	-10	770	-1.30%
2020/12/04	0	0.00	1	43.20	42.85	-1	809	-0.12%
2020/12/03	0	0.00	3	42.70	43.10	-3	821	-0.37%
2020/12/02	0	0.00	1	42.65	42.90	-1	837	-0.12%
2020/11/30	0	0.00	3	42.85	42.75	-3	906	-0.33%
2020/11/26	1	43.00	1	43.00	43.10	0	919	0.00%
2020/11/25	1	42.70	1	42.75	42.70	0	928	0.00%
2020/11/24	2	43.60	0	0.00	43.50	2	922	0.22%
2020/11/23	1	44.10	1	44.30	43.90	0	921	0.00%
2020/11/20	14	43.79	13	43.65	43.75	1	910	0.11%
2020/11/19	22	43.43	6	43.52	43.50	16	897	1.78%
2020/11/18	27	42.95	25.1	42.95	42.60	1.9	883	0.22%
2020/11/17	28	42.48	0	0.00	42.50	28	875	3.20%
2020/11/16	29	43.42	6	43.58	43.20	23	867	2.65%
2020/11/13	2	42.33	11	41.99	42.90	-9	851	-1.06%
2020/11/12	1	41.60	5	42.11	42.15	-4	837	-0.48%
2020/11/11	5	42.51	4	42.38	42.10	1	826	0.12%
2020/11/10	19	42.32	9	42.49	42.10	10	808	1.24%
2020/11/09	8	41.16	10.1	40.87	41.30	-2.1	761	-0.28%
2020/11/06	6	40.12	7	40.23	39.80	-1	738	-0.14%
2020/11/04	0	0.00	2	39.30	39.80	-2	720	-0.28%
2020/11/03	1	38.70	1	38.95	38.90	0	715	0.00%
2020/10/29	2	38.30	1	38.50	38.50	1	708	0.14%
2020/10/28	1	38.60	1	38.65	38.40	0	706	0.00%
2020/10/26	1	39.00	0	0.00	38.95	1	700	0.14%
2020/10/22	7	39.21	9	39.55	39.55	-2	690	-0.29%
2020/10/21	2	38.55	0	0.00	38.55	2	682	0.29%
2020/10/20	0	0.00	2	38.25	38.20	-2	679	-0.29%
2020/10/19	6	37.68	0	0.00	37.80	6	674	0.89%
2020/10/16	5	38.02	0	0.00	37.70	5	669	0.75%
2020/10/14	5	38.98	5	38.84	38.80	0	660	0.00%
2020/10/13	11	39.13	15	39.59	38.65	-4	656	-0.61%
2020/10/12	7	40.52	8	40.64	40.20	-1	623	-0.16%
2020/10/08	2	40.75	0	0.00	40.75	2	616	0.32%
2020/10/07	8	41.03	4	40.75	40.80	4	612	0.65%
2020/10/06	7	40.67	11	40.67	40.90	-4	610	-0.66%
2020/10/05	1	39.40	0	0.00	39.40	1	591	0.17%
2020/09/30	9	38.99	10	39.16	39.15	-1	589	-0.17%
2020/09/29	1	38.90	0	0.00	38.50	1	583	0.17%
2020/09/28	11	38.66	11	38.96	38.30	0	578	0.00%
2020/09/24	0	0.00	5	37.70	37.35	-5	560	-0.89%
2020/09/23	0	0.00	1	38.45	38.45	-1	552	-0.18%
2020/09/22	2	38.98	9	38.91	38.80	-7	551	-1.27%
2020/09/21	4.3	39.65	2	39.60	39.70	2.3	549	0.41%
2020/09/18	10	39.60	4	39.64	40.00	6	556	1.08%
2020/09/17	19	40.56	21	39.86	39.65	-2	552	-0.36%
2020/09/16	13	41.69	17	41.67	39.55	-4	538	-0.74%
2020/09/15	2	39.88	5	40.24	40.95	-3	513	-0.58%
2020/09/14	2	38.93	12.2	38.54	39.60	-10.2	502	-2.03%
2020/09/11	31	41.07	45	39.09	38.50	-14	486	-2.88%
2020/09/10	56	41.10	23	41.68	40.60	33	440	7.49%
2020/09/09	11	39.55	22	39.98	38.80	-11	364	-3.01%
2020/09/08	115	38.88	1.1	39.06	38.55	113.9	322	35.31%	大買/鉅額交易
2020/09/07	1	39.05	2	38.45	38.00	-1	310	-0.32%
2020/09/04	10	38.50	20	38.49	38.35	-10	294	-3.39%
2020/09/03	17	35.66	16	35.95	36.00	1	251	0.40%
2020/09/02	55	34.19	0	0.00	34.20	55	232	23.67%
2020/08/31	1	33.90	3	33.53	33.90	-2	219	-0.91%
2020/08/28	3	32.67	1	32.65	32.65	2	208	0.96%
2020/08/26	0	0.00	1	31.85	31.80	-1	206	-0.48%
2020/08/25	3	31.45	0	0.00	31.50	3	208	1.44%
2020/08/21	1	30.65	0	0.00	30.90	1	209	0.48%
2020/08/12	0	0.00	1	31.25	30.80	-1	226	-0.44%
2020/08/10	0	0.00	1	31.40	31.40	-1	227	-0.44%
2020/07/31	1	30.50	0	0.00	30.50	1	241	0.41%
2020/07/30	1	30.75	8	30.70	30.70	-7	242	-2.88%
2020/07/28	0	0.00	1	30.00	30.10	-1	245	-0.41%
2020/07/17	0	0.00	2	31.40	31.20	-2	248	-0.81%
2020/07/13	3	32.60	1	32.40	32.60	2	252	0.79%
2020/07/06	0.1	31.15	1	31.35	31.30	-0.9	251	-0.36%
2020/06/30	0	0.00	0.5	31.20	31.10	-0.5	246	-0.20%
2020/06/29	1	33.30	0	0.00	33.25	1	239	0.42%
2020/06/18	1	33.70	0	0.00	33.90	1	219	0.46%
2020/06/11	0	0.00	2	33.33	33.20	-2	227	-0.88%
2020/05/29	1	33.40	1	33.50	33.60	0	228	0.00%
2020/05/28	10	33.80	0	0.00	33.35	10	230	4.35%
2020/05/27	1	33.50	0	0.00	33.50	1	233	0.43%
2020/05/26	0	0.00	1	33.50	33.50	-1	234	-0.43%
2020/05/20	1	33.05	54	33.03	33.05	-53	225	-23.51%
2020/05/19	0	0.00	53	32.39	32.65	-53	219	-24.19%
2020/05/13	0	0.00	2	32.10	32.35	-2	219	-0.91%
2020/05/12	0	0.00	1	32.00	32.00	-1	220	-0.45%
2020/05/08	1	32.25	23	32.22	32.50	-22	217	-10.11%
2020/05/07	2	32.30	0	0.00	32.60	2	217	0.92%
2020/05/06	1	32.20	0	0.00	32.25	1	217	0.46%
2020/04/30	29	32.65	1	32.80	32.95	28	217	12.85%
2020/04/29	1	32.30	0	0.00	32.35	1	215	0.46%
2020/04/17	8	32.10	1	31.95	32.15	7	212	3.29%
2020/04/16	2	31.35	0	0.00	31.60	2	209	0.95%
2020/04/15	42	31.45	0	0.00	31.45	42	209	20.07%
2020/04/14	1	31.05	0	0.00	31.15	1	208	0.48%
2020/04/08	32	30.64	0	0.00	30.80	32	202	15.80%
2020/04/07	32	30.16	5	30.25	30.40	27	201	13.42%
2020/04/06	1	29.95	0	0.00	29.90	1	198	0.50%
2020/03/31	1	29.90	0	0.00	29.75	1	198	0.50%
2020/03/30	2	29.60	0	0.00	29.80	2	197	1.01%
2020/03/26	3	30.15	0	0.00	30.30	3	194	1.54%
2020/03/23	1	28.00	0	0.00	28.10	1	186	0.54%
2020/03/19	0	0.00	30	28.00	27.90	-30	179	-16.68%
2020/03/18	1	30.10	0	0.00	29.90	1	176	0.57%
2020/03/16	2	30.95	0	0.00	30.85	2	169	1.18%
2020/03/13	1	31.20	0	0.00	30.80	1	170	0.59%
2020/03/10	2	35.40	0	0.00	36.20	2	152	1.31%
2020/03/09	1	36.85	1	36.75	36.65	0	147	0.00%
2020/03/06	0	0.00	1	37.65	37.55	-1	146	-0.68%
2020/03/05	1	37.90	0	0.00	37.90	1	148	0.68%
2020/03/02	1	36.60	0	0.00	37.60	1	143	0.70%
2020/02/21	1	37.70	0	0.00	37.60	1	136	0.73%
2020/02/20	1	37.95	0	0.00	37.90	1	136	0.73%
2020/02/12	1	36.50	0	0.00	36.55	1	134	0.74%
2020/02/10	0	0.00	1	36.70	36.45	-1	133	-0.75%
2020/02/07	1	37.05	0	0.00	37.10	1	133	0.75%
2020/02/03	1	36.80	0	0.00	36.45	1	154	0.65%
2020/01/31	1	37.60	0	0.00	37.80	1	152	0.66%
2020/01/30	1	38.35	14	38.28	37.70	-13	151	-8.61%
2020/01/20	0	0.00	1	39.90	39.90	-1	145	-0.69%
2020/01/16	0	0.00	1	39.95	40.00	-1	146	-0.68%
2020/01/03	1	40.25	0	0.00	40.10	1	161	0.62%
2019/12/30	1	40.55	0	0.00	40.30	1	161	0.62%
2019/12/19	1	40.15	0	0.00	40.25	1	175	0.57%
2019/12/16	0	0.00	2	40.05	40.25	-2	187	-1.07%
2019/12/10	3	40.42	0	0.00	40.35	3	187	1.60%
2019/12/09	0	0.00	1	41.25	41.25	-1	191	-0.52%
2019/12/06	0	0.00	1	41.00	41.00	-1	203	-0.49%
2019/12/02	1	40.60	0	0.00	40.65	1	266	0.38%
2019/11/29	0	0.00	1	41.10	41.10	-1	265	-0.38%
2019/11/27	1	41.30	0	0.00	41.30	1	266	0.38%
2019/11/22	1	41.20	0	0.00	41.40	1	270	0.37%
2019/11/20	0	0.00	2	41.58	41.45	-2	269	-0.74%
2019/11/15	1	41.60	0	0.00	41.85	1	270	0.37%
2019/11/07	1	42.20	1	42.20	42.30	0	271	0.00%
2019/11/06	1	42.10	1	42.20	42.15	0	268	0.00%
2019/11/05	1	42.45	6	42.05	42.20	-5	264	-1.89%
2019/11/04	0	0.00	1	40.75	40.80	-1	243	-0.41%
2019/10/28	1	40.80	1	40.90	40.80	0	255	0.00%
2019/10/25	3	41.22	0	0.00	40.95	3	257	1.16%
2019/10/21	0	0.00	1	41.25	41.25	-1	268	-0.37%
2019/10/17	0	0.00	1	39.85	40.05	-1	266	-0.38%
2019/10/16	0	0.00	1	39.90	39.80	-1	267	-0.37%
2019/10/14	0	0.00	0.1	39.85	39.85	-0.1	273	-0.04%
2019/10/09	0	0.00	2	39.80	40.00	-2	275	-0.73%
2019/09/23	2	40.78	0	0.00	40.75	2	295	0.68%
2019/09/19	0	0.00	2	41.45	41.45	-2	290	-0.69%
2019/09/11	1	40.40	0	0.00	40.50	1	289	0.35%
2019/09/10	3	40.67	0	0.00	41.10	3	284	1.05%
2019/09/09	2.5	41.36	5	41.42	41.10	-2.5	274	-0.91%
2019/09/06	4	41.89	1	42.10	41.60	3	275	1.09%
2019/09/05	5	41.50	1	41.55	41.60	4	233	1.71%
2019/09/04	1	41.55	3	41.67	41.50	-2	237	-0.84%
2019/09/03	0	0.00	1	41.10	40.90	-1	253	-0.39%
2019/09/02	1	40.60	0	0.00	40.70	1	259	0.39%
2019/08/26	1	40.30	0	0.00	40.55	1	285	0.35%
2019/08/19	0	0.00	1	41.20	41.20	-1	336	-0.30%
2019/08/16	0	0.00	7	40.75	40.60	-7	341	-2.05%
2019/08/15	0	0.00	17	40.46	40.45	-17	347	-4.89%
2019/08/13	0	0.00	1	40.20	40.00	-1	352	-0.28%
2019/08/12	0	0.00	2	40.10	40.10	-2	357	-0.56%
2019/08/08	3	40.25	1	40.20	40.10	2	368	0.54%
2019/08/06	0	0.00	2	39.98	40.25	-2	391	-0.51%
2019/08/02	2	40.80	0	0.00	40.70	2	437	0.46%
2019/07/31	5	41.30	0	0.00	41.20	5	473	1.06%
2019/07/30	5	42.08	1	41.85	41.75	4	483	0.83%
2019/07/26	0	0.00	11	42.01	42.40	-11	491	-2.24%
2019/07/22	1	41.65	2	42.05	42.20	-1	582	-0.17%
2019/07/19	0	0.00	3	41.80	41.80	-3	630	-0.48%
2019/07/17	0	0.00	7	42.18	42.50	-7	680	-1.03%
2019/07/15	1	41.00	2	40.95	40.90	-1	682	-0.15%
2019/07/12	1	41.20	0	0.00	41.35	1	687	0.15%
2019/07/10	4	41.41	0	0.00	41.35	4	766	0.52%
2019/07/09	3	41.23	13	41.17	41.20	-10	769	-1.30%
2019/07/08	1	41.70	0	0.00	41.85	1	769	0.13%
2019/07/04	0	0.00	2	41.90	41.95	-2	801	-0.25%
2019/07/03	0	0.00	1	41.50	41.50	-1	801	-0.12%
2019/07/02	6	41.28	2	41.30	41.35	4	806	0.50%
2019/07/01	3	43.28	0	0.00	43.25	3	804	0.37%
2019/06/28	4	43.16	0	0.00	43.20	4	800	0.50%
2019/06/27	2	43.28	0	0.00	43.35	2	796	0.25%
2019/06/26	0	0.00	2	43.38	43.45	-2	797	-0.25%
2019/06/25	0	0.00	1	43.65	43.60	-1	797	-0.13%
2019/06/24	1	43.55	1	43.75	43.75	0	800	0.00%
2019/06/19	0.1	43.45	0	0.00	43.45	0.1	806	0.01%
2019/06/18	2	43.35	0	0.00	43.30	2	815	0.25%
2019/06/14	1	43.10	0	0.00	43.00	1	820	0.12%
2019/06/13	1	42.65	1	42.70	42.60	0	819	0.00%
2019/06/12	0	0.00	3	43.05	43.10	-3	826	-0.36%
2019/06/11	4	43.13	4	43.06	43.00	0	839	0.00%
2019/06/10	1	45.80	0	0.00	45.80	1	845	0.12%
2019/06/05	0	0.00	3	45.15	45.10	-3	852	-0.35%
2019/06/04	4	44.99	4	45.14	45.00	0	852	0.00%
2019/06/03	0	0.00	2	45.45	45.45	-2	852	-0.23%
2019/05/31	1	46.10	2	46.63	46.65	-1	843	-0.12%
2019/05/30	6	46.23	2	46.20	45.85	4	838	0.48%
2019/05/29	4	46.16	2	46.03	46.25	2	832	0.24%
2019/05/28	0	0.00	3	44.30	45.45	-3	812	-0.37%
2019/05/27	2	43.90	0	0.00	44.30	2	808	0.25%
2019/05/24	0	0.00	3	43.65	43.55	-3	810	-0.37%
2019/05/23	6	43.95	1	43.40	44.00	5	812	0.62%
2019/05/22	4	45.60	16	45.57	45.00	-12	811	-1.48%
2019/05/21	5	45.11	1.1	45.18	45.20	3.9	812	0.49%
2019/05/20	2	44.38	0	0.00	44.15	2	813	0.25%
2019/05/17	2	44.90	0	0.00	44.80	2	827	0.24%
2019/05/16	1	45.10	2.1	45.75	45.10	-1.1	870	-0.13%
2019/05/15	1	44.90	0	0.00	44.85	1	860	0.12%
2019/05/14	2	41.73	2	43.35	44.30	0	851	0.00%
2019/05/13	3	42.35	2	42.65	42.35	1	839	0.12%
2019/05/10	3	43.68	22	44.06	42.60	-19	826	-2.30%
2019/05/09	9	45.72	2	46.08	44.70	7	791	0.88%
2019/05/08	8	46.87	13	46.62	46.35	-5	774	-0.65%
2019/05/07	1	46.20	4	46.06	46.10	-3	753	-0.40%
2019/05/06	3	44.95	8	44.84	44.65	-5	740	-0.68%
2019/05/02	6	45.52	9	46.08	45.30	-3	727	-0.41%
2019/04/30	14	46.85	5	46.00	46.00	9	712	1.26%
2019/04/29	1	45.70	7	46.01	46.50	-6	691	-0.87%
2019/04/26	27	46.41	28	44.93	45.40	-1	665	-0.15%
2019/04/25	112	44.99	25	45.25	45.90	87	622	13.98%	大買/
2019/04/24	27	44.66	41	44.49	43.65	-14	571	-2.45%
2019/04/23	9	43.74	7	43.86	44.65	2	544	0.37%
2019/04/22	2	42.50	0	0.00	42.30	2	517	0.39%
2019/04/19	1	41.45	2	41.70	41.70	-1	510	-0.20%
2019/04/18	4	42.88	2	42.75	41.70	2	510	0.39%
2019/04/17	0	0.00	5	43.70	42.50	-5	501	-1.00%
2019/04/16	27.1	44.26	28	44.14	44.00	-0.9	479	-0.19%
2019/04/15	2	41.70	3	41.57	41.95	-1	420	-0.24%
2019/04/12	2	41.03	10	41.30	41.15	-8	415	-1.93%
2019/04/11	15	41.58	5	41.85	41.20	10	412	2.42%
2019/04/10	7	42.19	12	42.01	42.40	-5	400	-1.25%
2019/04/09	1	40.85	0	0.00	40.85	1	376	0.27%
2019/04/08	1	40.70	0	0.00	40.65	1	373	0.27%
2019/04/03	2	40.90	5	41.15	41.00	-3	367	-0.82%
2019/04/02	33	41.28	0	0.00	40.95	33	361	9.13%
2019/04/01	1	39.80	0	0.00	39.75	1	350	0.29%
2019/03/27	1	39.90	0	0.00	39.60	1	348	0.29%
2019/03/26	0	0.00	35	39.96	39.95	-35	345	-10.14%
2019/03/25	2	39.58	50	39.54	39.80	-48	348	-13.78%
2019/03/22	0	0.00	2	40.50	40.35	-2	344	-0.58%
2019/03/21	3	40.10	2	40.80	40.00	1	341	0.29%
2019/03/20	3	40.95	0	0.00	40.80	3	331	0.90%
2019/03/19	0	0.00	1	41.75	41.50	-1	327	-0.31%
2019/03/18	3	41.52	1	41.45	41.50	2	325	0.61%
2019/03/15	8	41.74	2	42.20	41.55	6	321	1.87%
2019/03/14	10	42.05	5	42.10	41.25	5	305	1.64%
2019/03/13	15	41.87	6	41.95	41.90	9	288	3.12%
2019/03/12	5	39.70	0	0.00	41.10	5	258	1.93%
2019/03/11	10	40.04	0	0.00	39.50	10	250	4.00%
2019/03/08	5	40.40	0	0.00	40.50	5	242	2.06%
2019/03/07	2	40.80	0	0.00	40.55	2	240	0.83%
2019/03/06	25	41.13	3	41.20	41.40	22	235	9.33%
2019/03/05	62	41.50	4	41.50	41.20	58	234	24.79%
2019/03/04	16	41.56	0	0.00	41.45	16	230	6.95%
2019/02/27	0	0.00	1	41.90	42.00	-1	222	-0.45%
2019/02/26	1	41.05	0	0.00	41.25	1	216	0.46%
2019/02/25	0	0.00	2	41.40	41.90	-2	212	-0.94%
2019/02/22	1	40.60	0	0.00	40.60	1	206	0.48%
2019/02/21	1	41.10	0	0.00	41.05	1	202	0.49%
2019/02/20	0	0.00	4	41.95	41.55	-4	197	-2.03%
2019/02/18	1	42.30	0.5	42.05	42.25	0.5	204	0.24%
2019/02/15	17	42.27	11	42.39	41.25	6	188	3.18%
2019/02/13	2	38.15	0	0.00	38.30	2	141	1.41%
2019/02/12	0	0.00	1	38.10	38.15	-1	141	-0.71%
2019/02/11	0	0.00	1	37.70	37.90	-1	140	-0.71%
2019/01/10	0	0.00	4	36.83	37.10	-4	138	-2.88%
2018/12/18	1	37.00	0	0.00	37.00	1	161	0.62%
2018/12/11	0.5	37.25	0	0.00	37.35	0.5	151	0.33%
2018/12/05	0	0.00	1	36.45	36.30	-1	152	-0.66%
2018/11/29	0	0.00	1	35.90	35.80	-1	162	-0.61%
2018/11/27	0	0.00	2	35.55	35.55	-2	161	-1.24%
2018/11/26	2	34.70	0	0.00	34.85	2	161	1.24%
2018/11/16	3	36.62	4	36.71	35.95	-1	183	-0.55%
2018/11/15	0	0.00	1	35.30	35.50	-1	168	-0.59%
2018/11/13	0	0.00	3	34.70	34.85	-3	161	-1.85%
2018/11/12	0	0.00	2	34.40	34.05	-2	160	-1.25%
2018/11/01	1	31.95	0	0.00	32.10	1	174	0.57%
2018/10/19	0	0.00	4	32.40	32.50	-4	210	-1.90%
2018/10/16	0	0.00	4	33.15	32.75	-4	210	-1.90%
2018/10/11	4	32.40	2	32.15	32.60	2	209	0.95%
2018/10/09	3	34.05	0	0.00	34.15	3	197	1.52%
2018/10/05	2	34.10	2	35.00	35.00	0	196	0.00%
2018/10/04	0	0.00	1	35.10	35.30	-1	195	-0.51%
2018/10/03	2	35.60	0	0.00	34.90	2	195	1.02%
2018/10/02	2	35.80	4	35.90	36.00	-2	192	-1.04%
2018/10/01	0	0.00	2	34.70	34.35	-2	187	-1.07%
2018/09/27	1	33.90	0	0.00	34.25	1	194	0.52%
2018/09/25	2	34.05	0	0.00	34.15	2	198	1.01%
2018/09/11	0	0.00	1	34.55	34.50	-1	229	-0.44%
2018/09/10	2	34.70	0	0.00	33.80	2	239	0.84%
2018/09/07	2	35.00	3	36.33	36.00	-1	241	-0.41%
2018/09/06	0	0.00	1	37.20	36.75	-1	244	-0.41%
2018/09/04	0	0.00	1	36.65	36.65	-1	259	-0.39%
2018/09/03	0	0.00	1	36.85	36.70	-1	272	-0.37%
2018/08/31	2	36.95	0	0.00	37.00	2	279	0.71%
2018/08/27	0	0.00	3	37.90	37.70	-3	287	-1.04%
2018/08/23	0	0.00	2	37.13	36.50	-2	273	-0.73%
2018/08/22	0	0.00	8	36.31	36.40	-8	269	-2.97%
2018/08/17	0	0.00	3	35.48	35.25	-3	269	-1.11%
2018/08/16	0	0.00	2	35.20	35.10	-2	271	-0.74%
2018/08/13	2	35.80	0	0.00	35.50	2	283	0.71%
2018/08/09	1	36.65	0	0.00	36.80	1	280	0.36%
2018/08/08	4	38.50	5	38.28	37.75	-1	278	-0.36%
2018/08/03	0	0.00	2	37.00	36.75	-2	276	-0.72%
2018/08/02	0	0.00	1	36.00	35.90	-1	275	-0.36%
2018/08/01	2	35.90	0	0.00	36.25	2	278	0.72%
2018/07/30	0	0.00	2	37.05	36.60	-2	276	-0.72%
2018/07/27	1	35.20	1	35.15	35.80	0	271	0.00%
2018/07/25	0	0.00	1	34.20	34.50	-1	280	-0.36%
2018/07/24	1	33.90	0	0.00	33.85	1	282	0.35%
2018/07/19	5	34.00	5	33.90	33.70	0	288	0.00%
2018/07/18	8	33.90	0	0.00	33.90	8	294	2.72%
2018/07/16	1	34.35	0	0.00	34.30	1	313	0.32%
2018/07/12	1	33.40	0	0.00	33.30	1	329	0.30%
2018/07/02	0	0.00	2	35.55	35.15	-2	501	-0.40%
2018/06/28	1	35.05	0	0.00	35.35	1	534	0.19%
2018/06/21	0	0.00	2	36.50	36.45	-2	634	-0.32%
2018/06/20	5	36.01	0	0.00	36.10	5	675	0.74%
2018/06/19	1	40.45	1	40.50	40.00	0	688	0.00%
2018/06/15	0	0.00	6	40.57	40.85	-6	690	-0.87%
2018/06/14	1	39.80	2	39.80	39.35	-1	698	-0.14%
2018/06/13	6	39.50	0	0.00	39.15	6	716	0.84%
2018/06/12	0	0.00	2	40.60	40.45	-2	747	-0.27%
2018/06/11	7	39.99	0	0.00	39.85	7	845	0.83%
2018/06/08	6	40.99	5	41.02	40.85	1	947	0.11%
2018/06/04	0	0.00	1	42.30	42.25	-1	1,033	-0.10%
2018/05/30	1	41.00	0.2	41.15	41.15	0.8	1,049	0.08%
2018/05/25	1	42.05	0	0.00	41.50	1	1,046	0.10%
2018/05/24	0	0.00	1	42.05	42.05	-1	1,046	-0.10%
2018/05/23	0	0.00	2	42.30	42.20	-2	1,045	-0.19%
2018/05/22	2	42.35	1	43.75	42.20	1	1,045	0.10%
2018/05/21	1	42.05	2	43.55	43.50	-1	1,042	-0.10%
2018/05/18	0	0.00	1	41.10	41.60	-1	1,038	-0.10%
2018/05/17	3	41.03	7	40.98	40.85	-4	1,040	-0.38%
2018/05/16	0	0.00	17	41.05	40.95	-17	1,043	-1.63%
2018/05/15	1	40.80	0	0.00	40.90	1	1,044	0.10%
2018/05/14	1	39.95	0	0.00	39.90	1	1,049	0.10%
2018/05/11	1	40.90	3	40.52	40.60	-2	1,048	-0.19%
2018/05/10	2	42.00	0	0.00	41.85	2	1,044	0.19%
2018/05/08	0	0.00	10	41.73	41.70	-10	1,040	-0.96%
2018/05/07	0	0.00	15	41.41	41.90	-15	1,043	-1.44%
2018/05/03	0	0.00	5	41.00	40.50	-5	1,038	-0.48%
2018/05/02	8	41.98	2	41.55	41.40	6	1,033	0.58%
2018/04/27	0	0.00	1	42.75	43.00	-1	1,018	-0.10%
2018/04/23	2	42.95	1	42.80	42.80	1	1,010	0.10%
2018/04/20	0	0.00	3	45.20	44.20	-3	1,004	-0.30%
2018/04/19	5	45.10	0	0.00	45.10	5	996	0.50%
2018/04/18	3	45.27	2	45.68	45.35	1	990	0.10%
2018/04/17	3	44.75	6	45.08	44.30	-3	980	-0.31%
2018/04/16	3	45.15	1	45.40	44.85	2	972	0.21%
2018/04/13	1	44.60	0	0.00	45.30	1	966	0.10%
2018/04/12	11	45.77	1	46.70	45.80	10	951	1.05%
2018/04/11	1	45.70	3	45.80	45.80	-2	944	-0.21%
2018/04/10	13	47.87	11	47.93	46.00	2	933	0.21%
2018/04/09	16	49.45	10	48.75	49.95	6	890	0.67%
2018/04/02	13	45.98	4	45.96	46.30	9	799	1.13%
2018/03/31	14	45.22	0	0.00	45.20	14	768	1.82%
2018/03/30	8	45.51	9	45.66	45.35	-1	766	-0.13%
2018/03/29	0	0.00	3	45.60	45.10	-3	747	-0.40%
2018/03/28	11	45.03	0	0.00	44.70	11	734	1.50%
2018/03/27	16	46.53	7	47.40	45.85	9	718	1.25%
2018/03/26	1	45.85	4	45.85	46.50	-3	689	-0.44%
2018/03/23	3	44.98	9	46.81	45.40	-6	659	-0.91%
2018/03/22	16	44.96	7	45.78	45.15	9	617	1.46%
2018/03/20	3	43.98	6	44.26	44.35	-3	568	-0.53%
2018/03/19	6	45.23	2	45.25	44.80	4	550	0.73%
2018/03/16	8	45.45	2	45.60	45.30	6	529	1.13%
2018/03/15	17	47.09	13	47.40	47.30	4	489	0.82%
2018/03/14	28	45.10	39	44.38	45.25	-11	391	-2.81%
2018/03/13	5	41.54	21	41.41	41.15	-16	285	-5.61%
2018/03/12	0	0.00	16.5	42.05	42.05	-16.5	226	-7.29%
2018/03/09	1	38.25	5	38.25	38.25	-4	219	-1.82%
2018/03/08	2	34.78	2	35.20	34.80	0	210	0.00%
2018/03/07	0	0.00	3	33.25	33.90	-3	197	-1.52%
2018/03/06	2	33.00	2	32.98	33.05	0	194	0.00%
2018/03/05	4	32.09	3	31.73	32.35	1	194	0.51%
2018/03/02	2	30.95	0	0.00	30.90	2	187	1.06%
2018/02/26	0	0.00	3	31.45	31.25	-3	197	-1.52%
2018/02/22	2	30.40	0	0.00	30.60	2	212	0.94%
2018/02/21	1	30.80	0	0.00	30.80	1	213	0.47%
2018/02/09	1	30.55	0	0.00	30.50	1	213	0.47%
2018/02/06	1	29.55	0	0.00	29.35	1	213	0.47%
2018/01/31	1	32.20	0	0.00	31.95	1	201	0.50%
2018/01/29	1	33.65	0	0.00	33.20	1	200	0.50%
2018/01/17	1	33.65	0	0.00	33.50	1	214	0.47%
2018/01/12	1	35.00	1	34.90	34.95	0	208	0.00%
2018/01/08	10	36.13	0	0.00	35.90	10	224	4.45%
2018/01/02	1	36.05	0	0.00	36.40	1	237	0.42%