旭富 (4119)-玉山券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
92.0
漲跌
▼0.5
漲幅
-0.54%
成交量
125張
產業
上市生技醫療類股
353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

旭富 (4119)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	1	92.10	0	0.00	92.00	1	230	0.43%
2024/05/29	1.5	92.50	1	92.40	92.30	0.5	234	0.21%
2024/05/28	0.1	92.80	0	0.00	92.50	0.1	235	0.02%
2024/05/27	0	0.00	2.3	93.01	93.10	-2.3	234	-0.97%
2024/05/24	0.6	91.70	0	0.00	91.90	0.6	233	0.26%
2024/05/23	0.1	91.20	0	0.00	91.30	0.1	235	0.02%
2024/05/22	0	0.00	1.1	92.39	92.40	-1.1	235	-0.48%
2024/05/21	0.2	92.36	0	0.00	92.10	0.2	235	0.06%
2024/05/17	1.2	93.81	16	93.37	93.90	-14.9	230	-6.45%
2024/05/15	0.1	91.10	0	0.00	91.50	0.1	222	0.04%
2024/05/14	0.1	91.00	0	0.00	91.20	0.1	229	0.04%
2024/05/13	0.5	91.80	1	92.00	91.80	-0.5	232	-0.21%
2024/05/10	5	91.20	8	90.63	90.90	-3	240	-1.25%
2024/05/09	0.2	88.73	0	0.00	88.50	0.2	243	0.06%
2024/05/08	0.1	87.70	0	0.00	88.80	0.1	242	0.05%
2024/05/06	0.3	88.49	0	0.00	88.50	0.3	242	0.12%
2024/05/02	0	0.00	0.1	88.90	88.80	-0.1	244	-0.05%
2024/04/30	0.2	89.20	0	0.00	89.00	0.2	245	0.07%
2024/04/29	0.3	89.00	0	0.00	89.20	0.3	246	0.14%
2024/04/26	0	88.50	0	0.00	89.00	0	245	0.00%
2024/04/25	0	0.00	0.2	88.42	88.50	-0.2	245	-0.07%
2024/04/24	1	88.00	0	0.00	87.80	1	245	0.41%
2024/04/22	0.1	86.40	0	0.00	86.50	0.1	254	0.04%
2024/04/19	0.2	87.15	20	86.80	86.40	-19.8	254	-7.78%
2024/04/18	0.3	88.70	0	0.00	88.30	0.3	250	0.12%
2024/04/17	0.2	87.60	0.3	88.30	88.40	0	249	-0.02%
2024/04/16	0	87.70	2.1	87.60	87.40	-2	249	-0.81%
2024/04/11	1	89.00	0	0.00	88.90	1	261	0.38%
2024/04/10	0.5	89.80	1	90.00	89.50	-0.5	261	-0.19%
2024/04/09	1.3	88.79	0	0.00	88.90	1.3	261	0.50%
2024/04/08	0.2	88.20	0	0.00	88.00	0.2	260	0.08%
2024/03/28	2	88.50	0	0.00	88.30	2	258	0.77%
2024/03/27	0	88.30	0.5	88.01	87.50	-0.5	259	-0.20%
2024/03/26	0	0.00	8.1	87.60	87.20	-8.1	260	-3.11%
2024/03/22	0.1	87.40	1	87.30	87.60	-0.9	265	-0.34%
2024/03/21	3	87.70	0	0.00	87.70	3	274	1.11%
2024/03/18	0.1	87.30	0	0.00	86.90	0.1	284	0.04%
2024/03/15	0	89.60	0	0.00	87.40	0	285	0.00%
2024/03/14	1.1	87.24	0	0.00	87.20	1.1	286	0.39%
2024/03/13	4.1	87.75	10	88.59	87.90	-5.9	285	-2.07%
2024/03/12	10	89.10	0	0.00	89.00	10	278	3.60%
2024/03/11	3.2	89.31	0	0.00	89.10	3.2	275	1.17%
2024/03/08	7	91.67	13	92.66	90.40	-6	273	-2.19%
2024/03/07	1.3	90.11	0	0.00	90.50	1.3	269	0.48%
2024/03/06	0.1	90.90	1	90.90	90.90	-1	270	-0.35%
2024/03/04	20.3	90.70	0	0.00	90.90	20.3	274	7.40%
2024/02/29	1	91.10	0	0.00	91.20	1	281	0.36%
2024/02/27	0.1	91.20	0	0.00	91.50	0.1	281	0.04%
2024/02/26	1	92.10	0	0.00	92.10	1	283	0.35%
2024/02/23	0.2	91.10	0	0.00	91.10	0.2	283	0.07%
2024/02/22	0.1	91.50	0	0.00	91.30	0.1	283	0.04%
2024/02/21	0.2	91.33	1.8	91.20	91.20	-1.6	283	-0.55%
2024/02/19	0.1	91.70	0	0.00	91.50	0.1	285	0.02%
2024/02/15	2	89.70	0	0.00	89.90	2	293	0.70%
2024/02/05	0	0.00	10	90.80	91.10	-10	291	-3.43%
2024/02/02	1.6	91.34	0	0.00	90.80	1.6	290	0.55%
2024/02/01	3.4	92.36	0.1	92.80	92.30	3.3	299	1.10%
2024/01/31	0	0.00	1	95.00	95.10	-1	290	-0.34%
2024/01/29	1	94.30	0	0.00	94.70	1	295	0.34%
2024/01/26	0.1	94.50	0	0.00	94.60	0.1	298	0.03%
2024/01/25	2	95.30	0	0.00	94.50	2	299	0.67%
2024/01/24	2	95.75	0	0.00	95.60	2	298	0.67%
2024/01/23	1	95.40	1	95.90	95.40	0	300	0.00%
2024/01/18	0	0.00	1	94.30	94.30	-1	311	-0.32%
2024/01/17	6	94.48	0.2	94.70	93.90	5.8	313	1.85%
2024/01/16	1	96.10	0	0.00	96.10	1	308	0.32%
2024/01/09	1.1	97.34	4	97.68	97.30	-2.9	317	-0.92%
2024/01/05	0	0.00	7.4	99.50	100.00	-7.4	317	-2.33%
2024/01/04	10	98.30	1	98.50	98.50	9	309	2.91%
2024/01/03	2	97.85	0.1	98.10	98.00	1.9	311	0.60%
2024/01/02	11	98.00	0.3	98.12	98.30	10.7	315	3.41%
2023/12/28	1	96.60	1.8	97.02	96.70	-0.8	314	-0.25%
2023/12/26	0	0.00	8.1	97.46	97.30	-8.1	314	-2.58%
2023/12/25	1	96.40	1	96.40	96.30	0	311	0.00%
2023/12/22	7	96.43	0	0.00	96.40	7	310	2.25%
2023/12/21	0	0.00	1	97.60	97.80	-1	308	-0.32%
2023/12/20	0	0.00	3	98.10	97.70	-3	307	-0.98%
2023/12/18	0	0.00	6	96.97	97.50	-6	302	-1.99%
2023/12/14	0	0.00	4	94.95	94.60	-4	289	-1.38%
2023/12/13	0	0.00	4	94.55	94.50	-4	284	-1.41%
2023/12/12	2	93.10	3	93.27	93.30	-1	279	-0.36%
2023/12/11	1	92.50	0	0.00	92.30	1	275	0.36%
2023/12/08	0	0.00	5	91.30	92.00	-5	279	-1.79%
2023/12/07	1	91.60	0	0.00	91.40	1	282	0.35%
2023/12/06	2	91.40	0	0.00	91.60	2	281	0.71%
2023/12/05	1	92.00	0	0.00	91.60	1	281	0.36%
2023/12/04	0.1	93.40	5	93.36	93.00	-4.9	278	-1.76%
2023/11/30	0	0.00	1	91.30	91.80	-1	268	-0.37%
2023/11/28	0	0.00	1.2	90.77	90.30	-1.2	264	-0.44%
2023/11/21	8.1	89.13	1	88.80	89.30	7.1	251	2.84%
2023/11/20	0	0.00	1	89.10	89.20	-1	251	-0.40%
2023/11/15	0.1	87.50	1.8	87.54	87.50	-1.7	245	-0.69%
2023/11/14	3.1	87.44	0	0.00	86.70	3.1	243	1.26%
2023/11/13	0.9	89.27	10	88.15	88.20	-9.1	233	-3.89%
2023/11/10	0.2	89.50	1.3	89.26	89.20	-1.1	226	-0.49%
2023/11/09	5.3	88.94	5	88.90	89.00	0.3	223	0.12%
2023/11/08	0.1	89.90	1	90.70	90.20	-0.9	209	-0.45%
2023/11/07	3	90.80	3	90.93	90.40	0	205	0.00%
2023/11/06	1	89.80	0	90.20	90.30	1	205	0.48%
2023/11/03	0	0.00	1	89.60	89.60	-1	204	-0.49%
2023/11/02	2.1	90.06	20	89.74	89.70	-18	202	-8.84%
2023/10/31	0	90.70	1.2	90.56	89.40	-1.2	202	-0.60%
2023/10/30	1	91.10	3.1	91.56	90.20	-2.1	202	-1.02%
2023/10/27	0.1	91.50	2.4	90.84	91.00	-2.3	200	-1.12%
2023/10/26	2	90.10	0	0.00	90.00	2	200	1.00%
2023/10/25	1	90.80	0	0.00	90.90	1	198	0.50%
2023/10/20	0.2	89.50	0	0.00	89.00	0.2	215	0.09%
2023/10/18	4.1	90.52	0	0.00	90.10	4.1	222	1.84%
2023/10/17	18.1	92.52	0	0.00	92.10	18.1	221	8.20%
2023/10/16	2.1	94.26	1	95.30	93.80	1.1	219	0.52%
2023/10/13	0.1	96.00	0	0.00	95.80	0.1	219	0.05%
2023/10/11	0	0.00	1	99.20	97.30	-1	221	-0.45%
2023/10/06	0.2	99.65	0	0.00	98.90	0.2	223	0.09%
2023/10/03	1	97.00	1	96.40	96.90	0	259	0.00%
2023/10/02	1	96.00	0	0.00	95.90	1	262	0.38%
2023/09/28	0	95.50	0	0.00	95.70	0	268	0.00%
2023/09/26	0	0.00	1	94.90	95.10	-1	275	-0.36%
2023/09/22	0	0.00	0.1	95.80	96.80	-0.1	279	-0.02%
2023/09/21	14.2	94.26	7	93.57	94.00	7.2	280	2.55%
2023/09/20	0.2	95.55	0	0.00	95.20	0.2	277	0.07%
2023/09/19	3	96.90	0	0.00	96.00	3	283	1.07%
2023/09/18	1.1	97.01	0	0.00	96.80	1.1	284	0.39%
2023/09/14	0.1	97.60	1	96.60	97.20	-0.9	287	-0.31%
2023/09/13	1.1	97.28	1	96.80	96.60	0.1	293	0.03%
2023/09/12	3.9	98.95	2	99.40	98.00	1.9	295	0.63%
2023/09/08	0	0.00	0	99.80	99.70	0	292	0.00%
2023/09/07	0.1	100.00	11.3	100.00	99.60	-11.2	293	-3.81%
2023/09/06	3	100.00	10	100.00	100.00	-7	296	-2.36%
2023/09/05	0.4	100.00	6	100.50	100.00	-5.6	297	-1.89%
2023/09/04	0	0.00	0.7	99.81	99.60	-0.7	298	-0.25%
2023/09/01	2.7	99.84	0	99.60	99.90	2.7	301	0.89%
2023/08/31	0.1	100.00	0	0.00	99.50	0.1	301	0.03%
2023/08/28	0	101.50	0	0.00	100.00	0	303	0.00%
2023/08/24	1	99.70	0	0.00	99.80	1	304	0.33%
2023/08/23	1	100.00	2	100.50	100.00	-1	305	-0.33%
2023/08/22	1.1	101.00	0	0.00	100.00	1.1	314	0.34%
2023/08/21	0.2	100.80	2	100.50	100.50	-1.8	317	-0.58%
2023/08/18	0.1	101.00	0	0.00	100.50	0.1	320	0.02%
2023/08/17	0.1	100.50	0	0.00	101.50	0.1	322	0.03%
2023/08/14	8	100.75	0.1	101.00	100.00	8	334	2.39%
2023/08/11	0.2	104.75	0	0.00	104.00	0.2	336	0.06%
2023/08/09	0.1	103.50	0	0.00	104.50	0.1	370	0.01%
2023/08/08	2.1	103.51	0	0.00	103.00	2.1	373	0.55%
2023/08/04	0	0.00	1	104.50	105.00	-1	384	-0.26%
2023/08/02	0.3	103.00	0	0.00	102.50	0.3	392	0.06%
2023/07/31	8	103.19	0	0.00	103.00	8	397	2.01%
2023/07/28	0	105.50	0	0.00	105.00	0	400	0.00%
2023/07/27	0	105.00	0	0.00	105.00	0	405	0.00%
2023/07/25	1	115.00	3	114.00	114.50	-2	397	-0.50%
2023/07/24	3	114.17	0.1	115.00	113.50	2.9	399	0.73%
2023/07/21	1	115.00	0	0.00	115.00	1	412	0.24%
2023/07/20	1	112.00	6	111.00	112.00	-5	411	-1.21%
2023/07/19	2.6	110.37	1	110.00	110.00	1.6	410	0.39%
2023/07/18	1	109.00	0	109.00	109.00	1	424	0.23%
2023/07/17	4	111.00	0	0.00	111.00	4	445	0.90%
2023/07/14	3	108.67	0	0.00	108.00	3	453	0.66%
2023/07/12	2.5	105.34	0	0.00	104.00	2.5	464	0.54%
2023/07/11	2.3	108.46	0.5	108.49	107.50	1.7	462	0.37%
2023/07/10	17.1	111.06	1	108.08	108.50	16	470	3.41%
2023/07/07	4	116.63	0	0.00	116.50	4	450	0.89%
2023/07/06	4	117.75	2.2	118.43	117.50	1.8	460	0.40%
2023/07/04	10	118.50	1	118.50	117.50	9	469	1.92%
2023/07/03	0	118.00	1	118.02	119.50	-1	483	-0.21%
2023/06/30	1	118.50	0	119.50	118.50	1	488	0.20%
2023/06/27	1	118.00	0	0.00	117.50	1	529	0.19%
2023/06/26	0	0.00	2	116.00	116.00	-2	531	-0.38%
2023/06/21	1	116.50	0	0.00	116.50	1	534	0.19%
2023/06/20	5.1	118.00	0	0.00	117.00	5.1	537	0.94%
2023/06/19	1.1	119.43	0	0.00	119.50	1.1	544	0.19%
2023/06/16	1.1	119.53	1.2	118.58	120.00	-0.1	542	-0.02%
2023/06/15	0	0.00	2	117.00	117.00	-2	543	-0.37%
2023/06/14	0	0.00	2	116.76	116.50	-2	554	-0.37%
2023/06/13	1.6	116.98	0	0.00	117.00	1.6	589	0.27%
2023/06/12	1	115.50	1	117.00	116.50	0	643	0.00%
2023/06/09	1	117.00	0	0.00	117.00	1	695	0.14%
2023/06/08	3	117.50	0	0.00	117.50	3	701	0.43%
2023/06/06	3	116.50	0	0.00	116.50	3	735	0.41%
2023/06/05	1	119.00	1	117.00	117.00	0	745	0.00%
2023/06/01	3	116.50	0	0.00	116.50	3	759	0.39%
2023/05/31	4	117.50	2.2	118.00	118.00	1.8	782	0.23%
2023/05/29	10	114.50	0	0.00	115.00	10	792	1.26%
2023/05/26	5.1	113.89	0	0.00	113.00	5.1	801	0.64%
2023/05/25	0	0.00	1	115.50	115.00	-1	802	-0.12%
2023/05/23	0	0.00	2	116.00	117.00	-2	889	-0.22%
2023/05/22	2	116.00	0	0.00	116.00	2	897	0.22%
2023/05/19	1	117.00	0	0.00	115.50	1	896	0.11%
2023/05/18	2	118.00	0	0.00	118.00	2	892	0.22%
2023/05/17	1.3	115.00	0	0.00	118.00	1.3	888	0.15%
2023/05/16	2.1	115.29	1	116.50	116.00	1.1	880	0.12%
2023/05/15	6	117.09	0	0.00	116.50	6	875	0.69%
2023/05/12	0.1	125.00	0	0.00	125.00	0.1	856	0.01%
2023/05/11	2	124.75	0	0.00	124.50	2	870	0.23%
2023/05/10	2	126.00	1	128.00	128.00	1	867	0.12%
2023/05/09	5.1	124.91	1.1	125.36	125.00	3.9	872	0.45%
2023/05/08	1	130.00	2.5	129.60	129.00	-1.5	866	-0.17%
2023/05/05	1	128.50	0	0.00	128.50	1	866	0.12%
2023/05/04	2	128.50	0	0.00	130.00	2	863	0.23%
2023/05/03	0	0.00	2	127.75	128.00	-2	857	-0.23%
2023/05/02	1.1	125.98	0.4	127.52	125.50	0.7	854	0.08%
2023/04/28	2	125.25	4	125.50	126.50	-2	851	-0.23%
2023/04/27	3	123.17	1	123.50	122.50	2	857	0.23%
2023/04/26	9.1	123.56	9.9	124.31	123.50	-0.8	859	-0.09%
2023/04/25	2.1	130.34	2	128.25	127.00	0.1	844	0.01%
2023/04/24	1	127.00	1	128.50	128.50	0	836	0.00%
2023/04/21	0	0.00	54.2	126.04	126.50	-54.2	834	-6.50%
2023/04/20	4.1	127.74	1	129.00	126.00	3.1	818	0.38%
2023/04/19	1.1	131.18	3	131.67	132.50	-1.9	796	-0.24%
2023/04/18	5.3	129.14	3	130.00	130.00	2.3	785	0.29%
2023/04/17	4	129.13	1	130.00	129.00	3	780	0.38%
2023/04/14	2.1	126.98	2.2	127.50	128.50	0	769	-0.01%
2023/04/13	1	126.50	3.1	126.45	125.50	-2.1	759	-0.28%
2023/04/12	2	124.75	1	124.50	124.50	1	750	0.13%
2023/04/11	1	123.00	3	124.00	124.00	-2	749	-0.27%
2023/04/10	3	121.50	1	120.50	121.50	2	737	0.27%
2023/04/07	3	122.17	2	123.25	123.00	1	732	0.14%
2023/04/06	2.4	121.83	1	121.00	121.50	1.4	744	0.18%
2023/03/31	0	117.00	1	116.50	118.50	-1	730	-0.14%
2023/03/30	5	120.60	3	118.50	117.50	2	724	0.28%
2023/03/29	4.2	118.40	4	117.75	118.50	0.2	704	0.03%
2023/03/28	2.1	117.64	4	116.63	116.50	-1.9	701	-0.27%
2023/03/27	4	116.63	5	117.50	116.00	-1	697	-0.14%
2023/03/24	1	114.50	0	0.00	114.00	1	692	0.14%
2023/03/23	8	114.62	9	113.78	114.50	-1	692	-0.14%
2023/03/22	7	114.00	8.3	114.51	113.50	-1.3	699	-0.19%
2023/03/21	11.1	112.91	9	111.56	113.00	2.1	738	0.28%
2023/03/20	0	112.50	2	113.00	111.50	-2	741	-0.27%
2023/03/17	6	113.08	1	113.50	112.00	5	739	0.68%
2023/03/16	15	113.53	14	112.07	112.00	1	731	0.14%
2023/03/15	10	115.90	18	116.08	117.50	-8	707	-1.13%
2023/03/14	19.4	114.22	26.3	112.77	111.00	-6.9	663	-1.04%
2023/03/13	3	108.33	2	109.00	109.00	1	611	0.16%
2023/03/10	11	109.50	2	110.50	108.50	9	610	1.47%
2023/03/09	3	114.17	4	112.50	112.00	-1	602	-0.17%
2023/03/08	0	0.00	1	112.00	114.50	-1	585	-0.17%
2023/03/07	9	112.67	1	114.00	112.50	8	582	1.37%
2023/03/06	0	0.00	1.1	114.00	113.50	-1.1	589	-0.19%
2023/03/03	10	114.30	10.1	114.00	114.50	-0.1	622	-0.02%
2023/03/02	0	0.00	1	111.00	111.50	-1	716	-0.14%
2023/03/01	0	108.50	0	0.00	109.00	0	756	0.00%
2023/02/24	7.5	108.27	7	108.07	108.00	0.5	754	0.07%
2023/02/23	5	111.20	3	110.17	111.00	2	744	0.27%
2023/02/22	9	113.22	6	112.17	111.50	3	735	0.41%
2023/02/21	5	112.90	23.5	110.20	114.50	-18.5	701	-2.64%
2023/02/20	1	104.00	55.2	103.58	104.50	-54.2	648	-8.36%
2023/02/17	0	0.00	1	101.50	102.00	-1	641	-0.16%
2023/02/16	0	0.00	2	101.50	101.50	-2	643	-0.31%
2023/02/15	1	100.00	0	0.00	100.00	1	648	0.15%
2023/02/13	0	0.00	1	100.50	100.50	-1	657	-0.15%
2023/02/10	2	99.50	1.1	99.82	99.30	0.9	658	0.14%
2023/02/09	1	101.00	40.2	103.49	102.50	-39.2	652	-6.00%
2023/02/08	0	0.00	1	100.00	100.50	-1	640	-0.16%
2023/02/07	0.1	100.12	2.1	101.20	100.50	-2.1	639	-0.32%
2023/02/06	1	98.90	8.1	98.86	99.30	-7.1	634	-1.12%
2023/02/03	2	97.95	2	98.90	98.00	0	629	0.00%
2023/02/01	0	0.00	11.1	97.78	97.40	-11.1	625	-1.77%
2023/01/31	4	96.60	0	0.00	96.50	4	624	0.64%
2023/01/17	1	98.80	5	99.10	98.10	-4	621	-0.65%
2023/01/16	0.2	97.80	7	96.77	97.90	-6.8	613	-1.11%
2023/01/13	1	95.30	0	0.00	95.30	1	610	0.16%
2023/01/12	0	0.00	1	95.70	95.90	-1	612	-0.16%
2023/01/10	1.1	95.09	0	0.00	95.10	1.1	611	0.18%
2023/01/06	1	94.80	0	0.00	95.00	1	612	0.16%
2023/01/05	3	95.87	0	0.00	95.10	3	620	0.48%
2023/01/04	5	95.88	0	0.00	95.50	5	620	0.81%
2023/01/03	1	96.30	0	0.00	96.50	1	623	0.16%
2022/12/30	0	0.00	1	98.50	97.50	-1	629	-0.16%
2022/12/29	1	95.70	1	97.40	97.70	0	627	0.00%
2022/12/28	6	96.50	1	97.30	96.50	5	624	0.80%
2022/12/27	1	96.70	1	97.50	97.80	0	620	0.00%
2022/12/26	6	97.60	20	97.48	97.30	-14	618	-2.26%
2022/12/23	0.2	95.50	2	95.30	95.30	-1.9	602	-0.31%
2022/12/22	0.1	93.80	0	0.00	94.20	0.1	600	0.02%
2022/12/20	19	93.98	4	93.60	92.70	15	607	2.47%
2022/12/19	6.1	97.08	6.1	96.23	95.90	0	601	0.00%
2022/12/16	6	96.16	6	96.10	95.50	0	600	0.01%
2022/12/15	5.1	97.11	4.1	96.76	96.20	1	599	0.17%
2022/12/14	20.1	96.73	15	97.72	97.70	5.1	597	0.85%
2022/12/13	18	99.37	77	99.71	98.00	-59	588	-10.02%
2022/12/12	2	96.00	11	96.21	95.90	-9	546	-1.65%
2022/12/09	2	94.85	1	94.60	94.50	1	548	0.18%
2022/12/08	10	95.63	2	95.20	95.90	8	580	1.38%
2022/12/07	4	95.93	18	96.64	96.50	-14	600	-2.33%
2022/12/06	11.1	94.80	4	96.13	94.20	7.1	599	1.18%
2022/12/02	0	0.00	6	95.32	95.40	-6	612	-0.98%
2022/12/01	0	0.00	16	94.45	94.50	-16	606	-2.64%
2022/11/30	4	93.23	2	94.05	93.60	2	601	0.33%
2022/11/29	11	92.97	3	93.03	92.70	8	597	1.34%
2022/11/28	9	93.97	4	95.05	93.80	5	590	0.85%
2022/11/25	21	96.00	7.3	98.06	93.90	13.7	580	2.36%
2022/11/24	32.6	100.83	116.2	100.80	98.90	-83.6	543	-15.38%	大賣/
2022/11/23	9.1	95.69	19	94.72	96.40	-9.9	427	-2.32%
2022/11/22	5	90.30	5	90.20	90.00	0	385	0.00%
2022/11/21	1	89.80	1	89.60	89.60	0	386	0.00%
2022/11/18	0	0.00	2	87.60	88.60	-2	388	-0.52%
2022/11/17	1	87.50	0	0.00	87.40	1	396	0.25%
2022/11/16	1	87.90	0	0.00	87.30	1	398	0.25%
2022/11/14	8	88.76	0	0.00	88.50	8	398	2.01%
2022/11/11	0	0.00	8	88.74	90.10	-8	396	-2.02%
2022/11/10	1	88.20	0	0.00	88.50	1	391	0.26%
2022/11/09	5	88.94	0	0.00	88.70	5	393	1.27%
2022/11/08	1	91.00	2	91.75	91.40	-1	387	-0.26%
2022/11/07	1	90.40	0	0.00	90.80	1	387	0.26%
2022/11/04	1	91.50	2	91.00	91.50	-1	384	-0.26%
2022/11/03	2	90.10	1	90.50	89.60	1	377	0.26%
2022/11/02	1	89.60	7	89.10	89.50	-6	374	-1.60%
2022/11/01	0	0.00	1	87.00	87.40	-1	368	-0.27%
2022/10/27	1	86.80	0	0.00	86.70	1	367	0.27%
2022/10/26	2	85.25	2	85.40	85.70	0	367	0.00%
2022/10/24	1	87.20	2	87.85	87.20	-1	363	-0.28%
2022/10/21	1	85.10	0	0.00	86.70	1	361	0.28%
2022/10/20	1	86.60	1	86.40	86.90	0	359	0.00%
2022/10/18	1	87.80	1	87.70	87.80	0	355	0.00%
2022/10/17	4	86.80	1	87.80	87.80	3	353	0.85%
2022/10/14	0	0.00	2	87.45	88.20	-2	350	-0.57%
2022/10/13	7	87.74	2	85.75	85.50	5	348	1.44%
2022/10/12	1	88.90	2	89.50	89.70	-1	338	-0.30%
2022/10/11	8	90.80	1	89.10	89.50	7	336	2.08%
2022/10/07	1.1	91.09	6	90.90	91.30	-5	335	-1.47%
2022/10/05	3	88.00	0	0.00	87.80	3	328	0.91%
2022/09/28	1.3	87.11	2	89.60	86.50	-0.7	323	-0.22%
2022/09/27	2	87.90	0	0.00	89.70	2	315	0.63%
2022/09/26	3	89.53	2	90.60	88.20	1	313	0.32%
2022/09/23	0	0.00	1	89.90	90.30	-1	308	-0.32%
2022/09/22	3	90.17	0	0.00	91.70	3	305	0.98%
2022/09/20	1	92.10	1	91.80	91.60	0	297	0.00%
2022/09/19	1.1	90.61	2	91.30	90.60	-0.9	295	-0.30%
2022/09/15	9	96.02	3.1	96.84	93.90	5.9	283	2.09%
2022/09/14	3	92.87	6.1	93.45	94.50	-3.1	244	-1.25%
2022/09/12	4.1	90.53	8	91.25	92.20	-3.9	211	-1.84%
2022/09/07	0.1	84.90	0	0.00	84.80	0.1	183	0.03%
2022/09/06	1	85.60	0	0.00	85.60	1	182	0.55%
2022/09/05	0	0.00	1	87.70	86.70	-1	180	-0.55%
2022/09/02	0	0.00	1	86.80	86.70	-1	181	-0.55%
2022/08/31	2	88.25	1	87.90	87.70	1	171	0.58%
2022/08/29	0	0.00	1	88.60	87.30	-1	165	-0.61%
2022/08/26	5	88.90	7	88.91	88.80	-2	159	-1.25%
2022/08/25	0	0.00	8	88.30	88.10	-8	152	-5.23%
2022/08/24	3	87.93	2	88.10	88.00	1	149	0.67%
2022/08/22	0	0.00	2	86.50	86.70	-2	135	-1.47%
2022/08/19	0	0.00	1	85.20	85.60	-1	130	-0.77%
2022/08/18	0	0.00	1	85.10	84.60	-1	128	-0.78%
2022/08/17	0	0.00	0.3	84.80	84.60	-0.3	126	-0.24%
2022/08/15	1	83.50	0	0.00	84.70	1	121	0.83%
2022/08/11	0	0.00	0.1	82.00	82.10	-0.1	112	-0.05%
2022/08/05	1	80.30	2	80.70	80.40	-1	111	-0.89%
2022/08/04	0	0.00	1	79.90	79.80	-1	114	-0.87%
2022/08/02	0.1	81.80	0	0.00	80.60	0.1	117	0.09%
2022/07/29	0	0.00	3	82.37	82.60	-3	117	-2.55%
2022/07/27	0	0.00	1	81.40	82.50	-1	116	-0.86%
2022/07/13	1	79.50	0	0.00	79.60	1	135	0.74%
2022/07/07	0	0.00	1	81.30	81.30	-1	136	-0.73%
2022/07/04	0	0.00	0	81.40	81.20	0	148	-0.02%
2022/06/28	1	82.90	0	0.00	83.00	1	147	0.68%
2022/06/27	0	0.00	1	84.00	83.80	-1	148	-0.67%
2022/06/24	0	0.00	2.1	83.69	83.50	-2.1	148	-1.39%
2022/06/22	1	81.50	0	0.00	81.50	1	149	0.67%
2022/06/20	0	0.00	1	81.80	81.10	-1	158	-0.63%
2022/06/16	0	0.00	2	83.20	82.20	-2	159	-1.25%
2022/06/15	0	0.00	3	82.80	82.90	-3	159	-1.88%
2022/06/14	0	0.00	1	81.90	82.30	-1	160	-0.62%
2022/06/09	0	0.00	1	83.10	83.30	-1	167	-0.60%
2022/06/06	0	0.00	1	83.00	83.00	-1	173	-0.58%
2022/05/30	0	0.00	1	83.10	83.10	-1	186	-0.54%
2022/05/26	0	0.00	1	82.30	82.10	-1	192	-0.52%
2022/05/25	0	0.00	2.2	82.48	82.80	-2.2	195	-1.11%
2022/05/24	3	82.20	0	82.20	82.10	3	204	1.46%
2022/05/23	1.1	82.00	1	82.50	82.10	0.1	208	0.03%
2022/05/20	1	82.00	0	0.00	82.30	1	217	0.46%
2022/05/18	0	0.00	1	82.00	81.80	-1	252	-0.40%
2022/05/16	2	81.40	2.2	81.50	81.30	-0.2	259	-0.08%
2022/05/13	0	0.00	1	82.00	81.30	-1	260	-0.38%
2022/05/12	0	81.90	0	0.00	81.10	0	261	0.00%
2022/05/11	0	0.00	1	82.00	82.20	-1	262	-0.38%
2022/05/09	0.2	83.10	0	0.00	83.00	0.2	265	0.08%
2022/05/06	0	0.00	1	83.30	83.30	-1	270	-0.37%
2022/05/05	0	84.00	0	0.00	83.90	0	272	0.00%
2022/05/04	1	83.30	0.2	83.70	83.80	0.8	274	0.28%
2022/04/29	1	83.90	1	85.00	85.00	0	276	0.00%
2022/04/28	0	0.00	2	83.30	84.50	-2	278	-0.72%
2022/04/27	6	81.90	4	82.20	82.00	2	277	0.73%
2022/04/26	7	83.26	0	0.00	83.20	7	273	2.56%
2022/04/25	0	0.00	4	84.28	84.00	-4	271	-1.47%
2022/04/22	0.3	87.46	4	87.45	85.40	-3.7	270	-1.38%
2022/04/21	1	86.30	1	87.00	86.80	0	270	0.00%
2022/04/20	1	85.80	4	85.80	85.30	-3	268	-1.12%
2022/04/19	4	87.08	2	87.50	86.30	2	267	0.75%
2022/04/18	1	84.90	2	85.85	86.10	-1	267	-0.37%
2022/04/15	3.1	84.41	0	0.00	84.10	3.1	270	1.14%
2022/04/14	4	84.88	1	84.80	84.60	3	285	1.05%
2022/04/12	1	84.50	6	84.40	83.80	-5	292	-1.71%
2022/04/11	0.1	84.73	0.2	85.80	85.50	-0.1	292	-0.02%
2022/04/08	0	0.00	1	81.90	82.50	-1	288	-0.35%
2022/04/07	3.2	82.02	0	0.00	81.50	3.2	289	1.12%
2022/04/06	0	0.00	0.4	82.80	82.60	-0.4	287	-0.12%
2022/04/01	4	82.60	3	82.80	82.80	1	291	0.34%
2022/03/31	3	83.10	0	0.00	83.10	3	294	1.02%
2022/03/30	0	0.00	1	83.50	83.80	-1	303	-0.33%
2022/03/28	2	83.10	0	0.00	83.10	2	321	0.62%
2022/03/25	0	0.00	0.1	83.70	83.40	-0.1	321	-0.02%
2022/03/24	0.1	83.51	1	83.90	83.90	-0.9	319	-0.30%
2022/03/23	2.9	84.03	3.1	85.07	83.40	-0.3	317	-0.08%
2022/03/22	0	0.00	2	85.80	85.60	-2	310	-0.64%
2022/03/21	0	0.00	2	86.60	86.30	-2	308	-0.65%
2022/03/16	5	85.28	0	0.00	86.00	5	308	1.62%
2022/03/15	4	85.73	0	0.00	85.40	4	307	1.30%
2022/03/14	0.3	88.00	1	88.00	87.80	-0.7	303	-0.23%
2022/03/11	0	0.00	2	87.75	88.10	-2	303	-0.66%
2022/03/10	5	88.80	0	0.00	88.30	5	302	1.65%
2022/03/09	0	0.00	6	88.30	88.20	-6	301	-1.99%
2022/03/08	0	0.00	4	88.30	87.50	-4	299	-1.34%
2022/03/07	16	88.66	2	88.70	88.90	14	295	4.74%
2022/03/04	16	90.46	0	0.00	90.40	16	290	5.52%
2022/03/03	2	91.75	0	0.00	91.40	2	289	0.69%
2022/03/02	10	91.20	0	0.00	91.60	10	288	3.46%
2022/03/01	2	91.15	2.2	91.69	91.80	-0.2	287	-0.07%
2022/02/24	5	90.50	3	91.50	89.60	2	281	0.71%
2022/02/23	3	92.30	0.4	92.60	92.40	2.6	272	0.95%
2022/02/22	6	91.75	1.2	91.78	91.60	4.8	269	1.77%
2022/02/21	2.2	92.90	4	92.88	93.20	-1.8	261	-0.70%
2022/02/18	1.3	90.51	8	88.59	90.70	-6.7	247	-2.72%
2022/02/17	0	0.00	2	86.90	86.50	-2	230	-0.87%
2022/02/15	0.1	85.30	2	85.35	85.30	-1.9	227	-0.84%
2022/02/14	2	85.15	2	85.70	85.20	0	227	0.00%
2022/02/11	5	86.26	0	0.00	86.10	5	227	2.20%
2022/02/10	0	0.00	2	86.00	86.20	-2	226	-0.88%
2022/02/09	0	0.00	2.4	86.20	86.40	-2.4	225	-1.07%
2022/01/26	6	82.60	0.2	82.20	82.30	5.9	216	2.71%
2022/01/25	11	82.53	1	82.50	82.50	10	215	4.65%
2022/01/21	1	83.20	0	0.00	83.00	1	214	0.47%
2022/01/19	0	0.00	0.1	83.30	83.40	-0.1	211	-0.06%
2022/01/18	1	83.60	0.3	83.60	83.60	0.7	212	0.33%
2022/01/17	0.1	83.50	0	0.00	83.80	0.1	211	0.05%
2022/01/14	0.8	82.10	0	0.00	82.60	0.8	210	0.38%
2022/01/13	5	82.90	0	0.00	83.00	5	218	2.29%
2022/01/12	9.1	83.03	0	0.00	83.20	9.1	216	4.18%
2022/01/11	0.1	84.00	1	83.10	83.10	-0.9	215	-0.42%
2022/01/10	2.1	85.29	0	0.00	84.80	2.1	210	1.00%
2022/01/07	3	86.53	20.1	86.35	86.30	-17.1	204	-8.36%
2022/01/06	1	84.00	0	0.00	84.50	1	193	0.52%
2022/01/05	0	0.00	2	83.50	83.60	-2	191	-1.05%
2022/01/04	0.1	83.60	0.2	83.60	83.50	-0.1	192	-0.05%
2021/12/30	1	83.60	0	0.00	84.00	1	190	0.53%
2021/12/29	0.1	83.70	14	83.50	84.00	-13.9	189	-7.33%
2021/12/28	0	0.00	2	84.05	84.00	-2	189	-1.05%
2021/12/27	0.2	82.70	6	83.03	83.10	-5.8	190	-3.05%
2021/12/24	3.1	83.02	1	82.60	82.80	2.1	191	1.10%
2021/12/23	6.2	84.71	12.6	82.95	84.50	-6.4	182	-3.52%
2021/12/22	7	79.70	0	0.00	79.70	7	167	4.17%
2021/12/21	1	79.00	0	0.00	79.60	1	171	0.58%
2021/12/16	0	0.00	0	78.80	78.70	0	168	0.00%
2021/12/15	0.8	78.47	0	0.00	78.50	0.8	171	0.44%
2021/12/14	1.3	78.52	0	0.00	78.60	1.3	173	0.72%
2021/12/13	1	79.10	2	79.00	78.90	-1	173	-0.58%
2021/12/07	0	0.00	0	78.60	78.80	0	168	0.00%
2021/12/06	1.6	78.50	0	0.00	78.50	1.6	168	0.95%
2021/12/03	2	78.50	0	0.00	78.50	2	169	1.18%
2021/12/02	2	78.40	0	0.00	78.20	2	171	1.17%
2021/11/30	0	0.00	0	78.60	78.60	0	171	0.00%
2021/11/26	0	0.00	1	78.60	78.50	-1	174	-0.57%
2021/11/25	2	78.20	0	79.00	79.00	2	176	1.13%
2021/11/24	0.1	78.30	0	0.00	78.40	0.1	177	0.06%
2021/11/23	2	79.00	0	0.00	78.20	2	179	1.11%
2021/11/22	0.1	78.90	0	0.00	79.30	0.1	184	0.05%
2021/11/19	0	0.00	0	79.10	79.10	0	199	0.00%
2021/11/18	3	79.10	0	0.00	79.20	3	208	1.44%
2021/11/16	0	0.00	2	79.20	79.70	-2	245	-0.82%
2021/11/15	0	0.00	3.4	77.99	78.30	-3.4	255	-1.33%
2021/11/12	0	0.00	6	76.92	76.70	-6	258	-2.33%
2021/11/11	0	0.00	0.4	77.00	76.60	-0.4	261	-0.16%
2021/11/09	0.6	77.40	0.2	77.30	77.20	0.4	272	0.15%
2021/11/05	2	77.50	0	0.00	77.20	2	276	0.72%
2021/11/04	2	77.90	0	0.00	77.50	2	282	0.71%
2021/11/03	2	77.70	0	0.00	77.30	2	287	0.70%
2021/11/02	1	77.60	1	78.30	77.40	0	286	0.00%
2021/10/27	0	0.00	0.1	78.80	78.70	-0.1	286	-0.02%
2021/10/26	1.1	78.23	0	0.00	78.10	1.1	287	0.38%
2021/10/21	6	77.52	1	79.50	77.50	5	293	1.71%
2021/10/20	0	0.00	0.2	78.50	78.70	-0.2	284	-0.07%
2021/10/19	1	78.10	0.2	78.21	78.50	0.8	291	0.27%
2021/10/18	2	77.90	0	0.00	78.10	2	292	0.68%
2021/10/15	0	0.00	2	77.60	77.80	-2	294	-0.68%
2021/10/14	5	76.20	0	0.00	76.10	5	297	1.68%
2021/10/13	1.1	76.52	0.1	77.70	76.10	1	295	0.34%
2021/10/12	2.4	77.83	0.2	79.00	77.70	2.2	290	0.75%
2021/10/06	2	78.80	0	0.00	78.50	2	288	0.69%
2021/10/05	0	0.00	1.1	78.55	79.30	-1.1	288	-0.37%
2021/10/04	0.3	78.40	5.2	79.73	78.20	-4.9	286	-1.71%
2021/10/01	1.2	79.92	0	0.00	79.70	1.2	283	0.42%
2021/09/30	5.1	80.49	1.2	80.27	80.90	3.9	280	1.39%
2021/09/29	3	80.27	0	0.00	80.00	3	280	1.07%
2021/09/28	3.6	81.24	4.3	81.12	81.00	-0.7	277	-0.25%
2021/09/27	1	82.20	0	0.00	82.20	1	274	0.36%
2021/09/24	0.1	82.30	0	0.00	82.30	0.1	277	0.05%
2021/09/22	3	81.07	0	0.00	81.20	3	278	1.08%
2021/09/17	3	82.13	0	0.00	82.20	3	277	1.08%
2021/09/16	2	82.80	0	0.00	82.90	2	278	0.72%
2021/09/15	0	0.00	1	82.90	83.40	-1	284	-0.35%
2021/09/10	1	83.80	0	0.00	83.40	1	290	0.34%
2021/09/09	2	83.25	0	0.00	83.00	2	294	0.68%
2021/09/08	1	83.13	0	0.00	83.10	1	299	0.34%
2021/09/07	3	83.00	0.1	83.74	83.00	2.9	299	0.97%
2021/09/06	0	0.00	5	84.50	83.60	-5	302	-1.66%
2021/09/02	1	84.80	0	0.00	84.00	1	306	0.33%
2021/08/31	5	85.58	0	0.00	85.30	5	302	1.65%
2021/08/30	12	86.05	0	0.00	86.20	12	301	3.98%
2021/08/27	0	0.00	5	85.00	85.50	-5	302	-1.66%
2021/08/26	0	0.00	1	85.50	85.50	-1	301	-0.33%
2021/08/25	8.2	84.76	8	84.69	84.70	0.2	299	0.06%
2021/08/24	16	81.68	0	0.00	81.50	16	287	5.56%
2021/08/23	19.1	80.40	0	0.00	81.70	19.1	278	6.85%
2021/08/20	9.2	92.00	0	0.00	92.40	9.2	255	3.59%
2021/08/19	2	91.60	10	92.21	92.80	-8	244	-3.27%
2021/08/18	3	89.10	2	90.90	91.20	1	231	0.43%
2021/08/16	0	0.00	2	92.50	92.00	-2	226	-0.88%
2021/08/13	0	0.00	20	91.50	92.20	-20	225	-8.86%
2021/08/12	0	0.00	15	91.80	91.80	-15	218	-6.86%
2021/08/11	0	0.00	2.1	91.60	90.70	-2.1	217	-0.96%
2021/08/10	0	0.00	3	92.13	92.00	-3	222	-1.35%
2021/08/09	0	0.00	20	90.42	91.20	-20	227	-8.80%
2021/08/04	2	90.30	1	90.40	90.20	1	250	0.40%
2021/08/02	0	0.00	0	90.30	89.80	0	270	0.00%
2021/07/30	0	0.00	4	90.50	90.00	-4	271	-1.47%
2021/07/29	0	0.00	6	90.50	90.00	-6	273	-2.20%
2021/07/23	0	0.00	8	91.10	90.50	-8	294	-2.72%
2021/07/22	0	0.00	3	89.57	89.80	-3	292	-1.03%
2021/07/21	1	89.50	0	0.00	89.50	1	296	0.34%
2021/07/20	3	89.90	0	0.00	89.40	3	298	1.00%
2021/07/19	0	0.00	0.1	89.20	88.90	-0.1	301	-0.02%
2021/07/14	1	88.20	0	0.00	88.20	1	316	0.32%
2021/07/13	0	0.00	1	90.10	89.10	-1	318	-0.31%
2021/07/12	1	89.80	0	0.00	89.80	1	324	0.31%
2021/07/07	1	88.90	1	89.10	89.00	0	353	0.00%
2021/07/06	1	88.80	0	0.00	88.80	1	366	0.27%
2021/07/05	0	0.00	0.1	89.50	89.10	-0.1	372	-0.03%
2021/07/01	1	88.60	0	0.00	88.50	1	386	0.26%
2021/06/29	5	89.20	0	0.00	88.80	5	398	1.26%
2021/06/25	3	90.20	0	0.00	90.00	3	418	0.72%
2021/06/24	0	0.00	1	91.10	90.90	-1	427	-0.23%
2021/06/23	0	0.00	5	88.10	88.30	-5	425	-1.17%
2021/06/22	7	88.54	1	88.60	87.80	6	439	1.37%
2021/06/21	5	89.28	3	89.20	89.00	2	447	0.45%
2021/06/18	5	90.34	0	0.00	90.10	5	450	1.12%
2021/06/17	4.2	90.84	0.1	91.00	90.90	4.1	454	0.89%
2021/06/16	0	0.00	1	89.20	89.30	-1	455	-0.22%
2021/06/15	0	88.50	3	88.20	88.80	-3	482	-0.62%
2021/06/11	1	88.00	2	88.50	87.60	-1	491	-0.20%
2021/06/10	3	87.10	0	0.00	87.20	3	493	0.61%
2021/06/07	2	85.90	2.1	86.51	86.20	-0.1	510	-0.02%
2021/06/04	0	0.00	5	87.56	87.00	-5	512	-0.98%
2021/06/03	2.1	87.10	0	0.00	87.10	2.1	518	0.41%
2021/06/02	1	86.12	9	86.39	86.30	-8	520	-1.53%
2021/06/01	0	86.00	0	0.00	87.50	0	519	0.01%
2021/05/28	0	0.00	2	85.45	85.20	-2	524	-0.38%
2021/05/27	0	0.00	1	85.20	84.50	-1	533	-0.19%
2021/05/26	4	85.25	3	84.80	85.40	1	542	0.18%
2021/05/25	1.1	85.72	2	85.15	84.50	-0.9	547	-0.17%
2021/05/21	3	82.80	0	0.00	84.60	3	561	0.53%
2021/05/20	1	82.70	0	0.00	82.80	1	577	0.17%
2021/05/19	1	83.80	2	83.30	83.20	-1	584	-0.17%
2021/05/18	1	84.00	0	0.00	84.20	1	594	0.17%
2021/05/17	22	81.18	0	0.00	80.70	22	595	3.70%
2021/05/14	2	83.35	2	84.55	83.00	0	588	0.00%
2021/05/13	1	83.50	2	84.20	83.60	-1	584	-0.17%
2021/05/12	19.1	85.25	10	84.06	84.70	9.1	583	1.55%
2021/05/11	22	85.28	0	0.00	85.20	22	574	3.84%
2021/05/10	5	89.11	0	0.00	88.50	5	573	0.88%
2021/05/07	1	88.40	0	0.00	89.40	1	578	0.17%
2021/05/06	20	88.54	0	0.00	88.20	20	582	3.44%
2021/05/05	0	0.00	1	87.10	88.60	-1	587	-0.17%
2021/05/04	1	89.80	1	90.30	87.70	0	594	0.00%
2021/05/03	1	90.50	1	91.00	90.20	0	591	0.00%
2021/04/29	1.1	90.63	1	90.70	90.50	0.1	605	0.02%
2021/04/28	1	90.61	0	0.00	91.20	1	618	0.17%
2021/04/27	1	91.40	0	91.60	91.50	1	636	0.16%
2021/04/26	9	90.50	1	90.40	90.60	8	650	1.23%
2021/04/23	3	90.60	1	90.30	90.40	2	678	0.30%
2021/04/22	5	90.70	1	90.80	90.50	4	733	0.55%
2021/04/21	1	91.50	0.5	91.70	91.40	0.5	804	0.06%
2021/04/19	1	91.50	2.1	92.00	91.80	-1.1	896	-0.12%
2021/04/16	1	91.20	0.1	91.00	92.30	0.9	934	0.09%
2021/04/15	15	90.53	0	0.00	90.50	15	951	1.58%
2021/04/14	7	91.04	5	90.74	91.10	2	962	0.21%
2021/04/13	13	91.97	6	91.95	91.80	7	974	0.72%
2021/04/12	13	92.11	2	92.40	92.30	11	989	1.11%
2021/04/09	2	93.85	0	0.00	93.10	2	1,014	0.20%
2021/04/08	0	0.00	1	94.70	94.30	-1	1,051	-0.10%
2021/04/07	3	93.17	0	0.00	94.10	3	1,090	0.28%
2021/04/06	11	92.00	0	0.00	92.80	11	1,148	0.96%
2021/04/01	8	93.11	0	0.00	93.40	8	1,325	0.60%
2021/03/31	3.1	93.56	0	0.00	93.50	3.1	2,096	0.15%
2021/03/30	0	0.00	1	95.20	95.10	-1	2,095	-0.05%
2021/03/29	0	0.00	4	95.48	95.20	-4	2,090	-0.19%
2021/03/26	0	0.00	1	94.80	94.70	-1	2,082	-0.05%
2021/03/25	3	94.87	2	94.60	94.60	1	2,082	0.05%
2021/03/24	0	0.00	1	94.60	94.20	-1	2,075	-0.05%
2021/03/23	1	93.80	0	0.00	93.80	1	2,069	0.05%
2021/03/22	3	94.20	4	94.30	94.20	-1	2,069	-0.05%
2021/03/19	8	93.80	0	0.00	94.50	8	2,068	0.39%
2021/03/18	2	95.30	5	94.98	94.30	-3	2,065	-0.15%
2021/03/17	2	94.30	0	0.00	94.40	2	2,047	0.10%
2021/03/16	1	93.00	1	93.50	93.10	0	2,045	0.00%
2021/03/15	10	91.79	0.1	92.50	92.20	9.9	2,052	0.48%
2021/03/12	23	91.97	2	91.90	92.90	21	2,078	1.01%
2021/03/11	1	90.80	1	91.40	91.50	0	2,086	0.00%
2021/03/10	4	91.43	0	0.00	91.00	4	2,104	0.19%
2021/03/09	2	91.15	0	0.00	91.60	2	2,144	0.09%
2021/03/08	5	92.58	0	0.00	92.10	5	2,144	0.23%
2021/03/05	0	0.00	2	92.70	92.50	-2	2,148	-0.09%
2021/03/04	10	93.80	0	0.00	93.20	10	2,160	0.46%
2021/03/03	1.1	92.98	1	93.50	93.10	0.1	2,159	0.00%
2021/03/02	4	92.28	3	94.20	93.10	1	2,159	0.05%
2021/02/26	4.1	92.46	0	0.00	91.50	4.1	2,165	0.19%
2021/02/25	0	94.40	3	93.60	93.30	-3	2,185	-0.14%
2021/02/24	8	94.15	4.1	93.64	93.30	4	2,207	0.18%
2021/02/23	0	95.80	1	96.20	95.30	-1	2,281	-0.04%
2021/02/22	9	95.29	5.3	94.92	96.00	3.7	2,310	0.16%
2021/02/19	14.1	91.35	2	93.53	93.60	12	2,294	0.53%
2021/02/18	5	91.48	0	0.00	92.00	5	2,288	0.22%
2021/02/17	10	90.11	10.1	90.13	90.20	-0.1	2,280	0.00%
2021/02/05	1	89.90	3	89.90	89.90	-2	2,274	-0.09%
2021/02/04	3	90.00	1	90.20	89.90	2	2,275	0.09%
2021/02/03	4	89.90	2	90.60	89.70	2	2,277	0.09%
2021/02/02	1	90.40	0	0.00	90.40	1	2,285	0.04%
2021/02/01	2	90.50	3.1	90.43	91.40	-1.1	2,284	-0.05%
2021/01/29	1.1	90.27	1	92.10	89.90	0.1	2,273	0.00%
2021/01/28	2	92.60	1	92.40	92.00	1	2,275	0.04%
2021/01/27	1	93.20	5	93.30	93.50	-4	2,270	-0.18%
2021/01/26	4	93.30	5	93.78	92.30	-1	2,263	-0.04%
2021/01/25	7	94.53	2	94.65	93.70	5	2,255	0.22%
2021/01/22	13	93.29	3.2	91.65	93.00	9.8	2,245	0.44%
2021/01/21	4	95.80	1.3	97.45	95.30	2.7	2,225	0.12%
2021/01/20	1	97.00	4.1	97.80	96.40	-3.1	2,210	-0.14%
2021/01/19	5.4	99.28	6	99.63	98.80	-0.6	2,190	-0.03%
2021/01/18	4	96.59	8	96.99	98.00	-4	2,172	-0.19%
2021/01/15	9	102.98	21.2	100.82	100.50	-12.2	2,147	-0.57%
2021/01/14	21.2	103.81	21.6	103.14	107.00	-0.4	2,090	-0.02%
2021/01/13	10.3	95.36	12.3	95.39	98.00	-2	2,013	-0.10%
2021/01/12	8	90.55	4.1	90.49	91.00	3.9	1,940	0.20%
2021/01/11	9	91.51	10.1	89.60	91.20	-1.1	1,918	-0.05%
2021/01/08	0	0.00	3	84.07	84.70	-3	1,881	-0.16%
2021/01/07	2.1	83.76	0.3	83.80	83.70	1.7	1,864	0.09%
2021/01/06	4.2	83.38	48	83.21	83.10	-43.8	1,847	-2.37%
2021/01/05	1.2	83.83	0	0.00	83.50	1.2	1,826	0.07%
2021/01/04	20.4	83.90	7.3	82.76	82.80	13.1	1,811	0.72%
2020/12/31	20.1	83.84	9	84.22	84.00	11.1	1,775	0.62%
2020/12/30	23.7	80.75	31	82.07	83.00	-7.3	1,734	-0.42%
2020/12/29	14.3	78.91	32.1	79.05	79.60	-17.8	1,695	-1.05%
2020/12/28	56.9	82.91	57.3	82.80	82.60	-0.4	1,641	-0.02%
2020/12/25	140	79.99	113.4	78.47	84.20	26.6	1,457	1.83%	大買/大賣/
2020/12/24	8.1	81.90	3.4	81.90	81.90	4.7	686	0.68%
2020/12/23	0	0.00	0.6	90.90	90.90	-0.6	676	-0.09%
2020/12/21	0.1	112.00	0	0.00	112.00	0.1	694	0.01%
2020/12/18	5	123.90	0	0.00	124.00	5	694	0.72%
2020/12/17	1	125.50	0	0.00	124.00	1	693	0.14%
2020/12/16	1.1	125.00	5	125.50	125.00	-3.9	693	-0.56%
2020/12/15	2	125.75	0	0.00	125.00	2	691	0.29%
2020/12/14	1.1	127.00	1	126.50	126.00	0.1	689	0.01%
2020/12/11	0	0.00	4	127.88	127.00	-4	691	-0.58%
2020/12/10	3	127.17	3	128.17	126.00	0	684	0.00%
2020/12/09	2	127.00	1	128.00	127.50	1	677	0.15%
2020/12/08	9.3	129.72	9	130.22	128.00	0.3	686	0.04%
2020/12/07	9	129.00	2	129.00	129.50	7	697	1.00%
2020/12/04	3	128.83	0	0.00	127.50	3	691	0.43%
2020/12/03	0	0.00	1	127.00	128.50	-1	682	-0.15%
2020/12/02	0	0.00	2	124.50	125.00	-2	692	-0.29%
2020/12/01	5	125.80	0	0.00	125.50	5	694	0.72%
2020/11/30	0	0.00	2	127.50	126.00	-2	695	-0.29%
2020/11/27	1	124.00	0	0.00	124.50	1	685	0.15%
2020/11/26	0	0.00	0.1	125.50	124.50	-0.1	687	-0.01%
2020/11/25	2	124.50	3.3	125.67	124.00	-1.3	691	-0.18%
2020/11/24	5	126.60	0.6	126.23	125.50	4.4	691	0.63%
2020/11/23	6	130.08	1	130.50	130.00	5	667	0.75%
2020/11/20	4	129.25	9	130.61	130.50	-5	647	-0.77%
2020/11/19	13	125.85	1	126.00	127.00	12	572	2.10%
2020/11/18	1	120.00	0	0.00	120.00	1	568	0.18%
2020/11/17	1	121.50	0	0.00	120.00	1	602	0.17%
2020/11/16	1	121.00	0	0.00	121.50	1	622	0.16%
2020/11/13	0	0.00	1	121.50	121.50	-1	637	-0.16%
2020/11/11	0	0.00	1.1	122.09	122.00	-1.1	667	-0.16%
2020/11/10	1	120.00	3	122.00	121.50	-2	669	-0.30%
2020/11/09	0	0.00	1	120.00	120.00	-1	684	-0.15%
2020/11/02	0.1	117.00	0	0.00	116.50	0.1	816	0.01%
2020/10/30	1	116.50	0	0.00	116.50	1	828	0.12%
2020/10/29	1	117.00	0	0.00	117.00	1	844	0.12%
2020/10/26	2	119.50	0	0.00	119.00	2	920	0.22%
2020/10/19	1	117.00	0	0.00	117.00	1	995	0.10%
2020/10/16	1	116.50	0	0.00	116.00	1	1,009	0.10%
2020/10/15	0	0.00	1	118.50	117.00	-1	1,023	-0.10%
2020/10/12	0	0.00	1	118.00	117.50	-1	1,089	-0.09%
2020/10/08	1	120.50	0	0.00	121.00	1	1,103	0.09%
2020/10/06	2	123.75	2	124.00	122.00	0	1,170	0.00%
2020/10/05	1	123.50	0	0.00	122.50	1	1,276	0.08%
2020/09/25	0	0.00	2	117.00	116.50	-2	1,419	-0.14%
2020/09/24	1	119.00	1	120.00	118.50	0	1,427	0.00%
2020/09/21	2	122.75	0	0.00	122.50	2	1,502	0.13%
2020/09/18	1	123.00	0	0.00	123.00	1	1,529	0.07%
2020/09/15	0	0.00	1	124.00	123.00	-1	1,605	-0.06%
2020/09/14	0	0.00	1	122.50	123.50	-1	1,636	-0.06%
2020/09/11	3	122.67	2	123.00	123.00	1	1,704	0.06%
2020/09/10	6	126.25	5	128.00	125.50	1	1,799	0.06%
2020/09/09	0	0.00	1	130.00	131.00	-1	1,794	-0.06%
2020/09/07	7	133.29	6	132.75	132.50	1	1,873	0.05%
2020/09/04	0	0.00	1	129.50	128.50	-1	1,863	-0.05%
2020/09/03	0	0.00	1	128.00	128.00	-1	1,896	-0.05%
2020/09/01	0	0.00	1	128.50	128.00	-1	1,973	-0.05%
2020/08/31	2	129.00	1.1	129.73	129.00	0.9	2,001	0.04%
2020/08/28	1	129.50	1	128.00	128.00	0	2,050	0.00%
2020/08/27	0	0.00	3	128.00	128.00	-3	2,058	-0.15%
2020/08/26	0	0.00	2	128.50	128.00	-2	2,071	-0.10%
2020/08/25	1	128.00	0	0.00	128.00	1	2,083	0.05%
2020/08/24	3	127.67	1	127.50	127.50	2	2,090	0.10%
2020/08/21	4	128.50	5	126.00	128.50	-1	2,089	-0.05%
2020/08/20	4.1	122.28	4	122.63	123.50	0.1	2,101	0.00%
2020/08/19	0	0.00	1	126.50	126.00	-1	2,158	-0.05%
2020/08/18	2	126.50	1	128.00	128.00	1	2,187	0.05%
2020/08/14	0	0.00	3	123.83	123.50	-3	2,537	-0.12%
2020/08/13	3	123.17	1	123.00	122.50	2	2,557	0.08%
2020/08/12	1	124.00	0	0.00	125.50	1	2,581	0.04%
2020/08/11	9	126.06	7	126.36	126.00	2	2,677	0.07%
2020/08/10	2	122.00	1	123.00	122.00	1	2,658	0.04%
2020/08/07	0	0.00	4	124.13	123.50	-4	2,710	-0.15%
2020/08/06	2	122.25	2	123.00	122.00	0	2,762	0.00%
2020/08/05	1	124.00	2	125.00	124.00	-1	2,769	-0.04%
2020/08/04	0	0.00	1	126.00	125.00	-1	2,802	-0.04%
2020/08/03	4	124.00	0	0.00	123.50	4	2,855	0.14%
2020/07/31	8	122.88	4.1	121.90	122.50	4	2,909	0.14%
2020/07/30	3	119.17	0	0.00	118.50	3	3,099	0.10%
2020/07/29	27	119.76	26.1	117.85	119.00	1	3,149	0.03%
2020/07/28	10	118.45	7	116.71	117.50	3	3,251	0.09%
2020/07/27	1.1	115.50	18	115.53	115.00	-16.9	3,265	-0.52%
2020/07/24	1	117.50	0	0.00	117.50	1	3,276	0.03%
2020/07/22	0	0.00	1	121.00	118.50	-1	3,328	-0.03%
2020/07/21	6	119.50	3	120.17	119.50	3	3,353	0.09%
2020/07/20	6	119.83	2	119.75	121.50	4	3,374	0.12%
2020/07/17	4.1	117.86	4	118.13	116.50	0.1	3,380	0.00%
2020/07/16	5	122.00	0	0.00	119.50	5	3,395	0.15%
2020/07/15	5	120.40	1	121.00	120.00	4	3,443	0.12%
2020/07/14	15	121.30	3	120.67	120.50	12	3,474	0.35%
2020/07/13	10.1	126.94	3	127.33	125.00	7.1	3,492	0.20%
2020/07/10	13.1	135.65	15	138.13	133.50	-1.9	3,523	-0.05%
2020/07/09	11	146.36	6	147.25	146.50	5	3,446	0.15%
2020/07/08	2	144.25	3	145.00	145.00	-1	3,547	-0.03%
2020/07/07	5	144.50	0	0.00	142.00	5	3,873	0.13%
2020/07/06	7	146.14	3	145.83	146.50	4	3,930	0.10%
2020/07/03	2	144.25	5	144.30	144.50	-3	3,935	-0.08%
2020/07/02	43	146.51	0	0.00	145.50	43	3,985	1.08%
2020/07/01	2	145.00	0	0.00	145.00	2	4,026	0.05%
2020/06/29	6	144.67	1	145.50	143.00	5	4,196	0.12%
2020/06/24	0	0.00	3	142.00	141.50	-3	4,346	-0.07%
2020/06/19	0	0.00	4	144.88	143.50	-4	4,616	-0.09%
2020/06/18	2	145.25	0	0.00	144.50	2	4,681	0.04%
2020/06/17	2.1	146.57	1	148.00	148.00	1.1	4,657	0.02%
2020/06/16	3	142.83	7	143.00	143.00	-4	4,585	-0.09%
2020/06/15	12	143.17	7	143.14	141.50	5	4,601	0.11%
2020/06/12	0	0.00	1	139.00	138.50	-1	4,581	-0.02%
2020/06/11	2	138.50	0	0.00	136.50	2	4,604	0.04%
2020/06/10	5	141.80	22	141.68	141.50	-17	4,628	-0.37%
2020/06/09	4	140.50	5	143.40	144.00	-1	4,653	-0.02%
2020/06/08	2	140.25	0	0.00	139.50	2	4,697	0.04%
2020/06/05	17	141.76	2	142.00	142.00	15	4,751	0.32%
2020/06/04	3	141.67	9	140.61	144.00	-6	4,889	-0.12%
2020/06/03	6	138.42	2	139.75	140.50	4	5,046	0.08%
2020/06/02	1	137.50	1	137.50	137.00	0	5,147	0.00%
2020/06/01	10	136.50	2	137.75	137.00	8	5,170	0.15%
2020/05/29	1	137.00	0	0.00	138.00	1	5,197	0.02%
2020/05/28	1	136.00	6	136.92	136.00	-5	5,198	-0.10%
2020/05/27	4	137.75	13	138.38	136.50	-9	5,202	-0.17%
2020/05/26	7	139.93	5	140.50	139.50	2	5,224	0.04%
2020/05/25	2	143.50	1.1	143.55	143.50	0.9	5,160	0.02%
2020/05/22	11	149.32	19	149.61	144.50	-8	5,139	-0.16%
2020/05/21	17	144.85	10	145.85	147.00	7	4,958	0.14%
2020/05/20	4	138.75	1	140.00	139.00	3	4,901	0.06%
2020/05/19	2	140.25	64	141.73	138.50	-62	4,938	-1.26%
2020/05/18	15	140.27	14	142.11	141.00	1	4,980	0.02%
2020/05/15	2	137.00	2	139.00	139.00	0	4,898	0.00%
2020/05/14	5	140.20	20	138.33	135.00	-15	4,907	-0.31%
2020/05/13	65	140.92	5	141.50	141.50	60	4,873	1.23%
2020/05/12	2	137.50	1	137.50	137.00	1	4,841	0.02%
2020/05/11	8	139.00	2	138.00	137.50	6	4,944	0.12%
2020/05/08	11	142.82	13	140.23	140.00	-2	4,961	-0.04%
2020/05/07	13	143.23	5	143.10	145.00	8	5,001	0.16%
2020/05/06	12	143.96	44	142.43	140.50	-32	4,951	-0.65%
2020/05/05	5	138.30	0	0.00	136.00	5	4,728	0.11%
2020/05/04	38	138.92	17	137.82	139.00	21	4,683	0.45%
2020/04/30	7	136.71	2	137.00	133.50	5	4,573	0.11%
2020/04/29	1	131.50	0	0.00	132.50	1	4,533	0.02%
2020/04/28	6	134.83	1	132.00	131.50	5	4,520	0.11%
2020/04/27	2	133.00	5	132.70	133.50	-3	4,496	-0.07%
2020/04/24	4	133.13	1	134.50	132.50	3	4,465	0.07%
2020/04/23	0	0.00	4	135.63	135.50	-4	4,425	-0.09%
2020/04/22	2	134.50	1	133.50	134.00	1	4,385	0.02%
2020/04/21	6	134.83	2	137.75	133.00	4	4,356	0.09%
2020/04/20	10	137.20	6	137.00	136.50	4	4,311	0.09%
2020/04/17	1	132.50	23	134.72	132.00	-22	4,244	-0.52%
2020/04/16	5	136.50	53	137.09	136.00	-48	4,191	-1.15%
2020/04/15	3	136.33	7	136.00	135.00	-4	4,140	-0.10%
2020/04/14	1	139.50	2	139.50	140.00	-1	4,075	-0.02%
2020/04/13	4	141.88	3	140.83	139.50	1	4,048	0.02%
2020/04/10	40.1	149.02	24	146.17	141.00	16.1	3,911	0.41%
2020/04/09	7	145.07	16	145.88	147.50	-9	3,572	-0.25%
2020/04/08	6	136.50	3	135.50	134.50	3	3,477	0.09%
2020/04/07	6	136.08	4	135.13	134.50	2	3,426	0.06%
2020/04/06	8	137.75	8	138.25	136.50	0	3,368	0.00%
2020/04/01	15	135.83	6	136.58	137.50	9	3,272	0.28%
2020/03/31	10	132.70	11	134.32	138.50	-1	3,199	-0.03%
2020/03/30	15	137.20	18	137.39	136.00	-3	3,064	-0.10%
2020/03/27	10	133.25	17	134.06	132.00	-7	2,885	-0.24%
2020/03/26	4	117.63	17	119.15	124.00	-13	2,740	-0.47%
2020/03/25	26	112.79	16	113.28	113.00	10	2,620	0.38%
2020/03/24	32	108.73	2	109.00	108.00	30	2,542	1.18%
2020/03/23	40	100.04	32	100.91	101.00	8	2,445	0.33%
2020/03/20	3	89.70	2	91.85	92.00	1	2,402	0.04%
2020/03/19	6	86.77	6	86.32	83.70	0	2,367	0.00%
2020/03/18	4	97.10	2	96.15	93.00	2	2,325	0.09%
2020/03/17	8	99.05	11	99.04	98.50	-3	2,275	-0.13%
2020/03/16	14	107.11	5	106.50	103.00	9	2,235	0.40%
2020/03/13	1	104.50	1	105.00	107.00	0	2,174	0.00%
2020/03/12	6	119.67	10	115.95	115.00	-4	2,111	-0.19%
2020/03/11	15	132.73	5	132.40	127.50	10	2,017	0.50%
2020/03/10	20	130.43	11	131.32	130.00	9	1,931	0.47%
2020/03/09	1	140.50	32	137.78	138.50	-31	1,766	-1.75%
2020/03/06	26	123.02	9	128.06	131.00	17	1,556	1.09%
2020/03/05	5	121.90	4	122.13	122.50	1	1,441	0.07%
2020/03/04	5	122.20	5	120.30	119.00	0	1,414	0.00%
2020/03/03	1	120.00	2	121.00	119.00	-1	1,377	-0.07%
2020/03/02	3	119.50	2	118.75	119.50	1	1,384	0.07%
2020/02/27	0	0.00	1	123.50	122.00	-1	1,366	-0.07%
2020/02/26	2	120.50	0	0.00	121.00	2	1,328	0.15%
2020/02/25	1	119.50	0	0.00	121.00	1	1,377	0.07%
2020/02/24	3	120.50	0	0.00	120.00	3	1,362	0.22%
2020/02/21	8	123.50	10	121.70	122.00	-2	1,347	-0.15%
2020/02/20	9	121.17	7	120.71	122.00	2	1,232	0.16%
2020/02/19	11	120.27	4.1	117.98	116.50	7	1,173	0.59%
2020/02/18	0	0.00	8	115.50	115.50	-8	1,089	-0.73%
2020/02/17	9	119.39	1	117.50	117.00	8	1,064	0.75%
2020/02/14	2	116.00	1	118.50	117.50	1	1,006	0.10%
2020/02/13	1	118.50	6	117.83	118.00	-5	971	-0.51%
2020/02/12	5	120.20	13	119.77	116.00	-8	946	-0.85%
2020/02/11	4	113.63	1	115.00	114.00	3	840	0.36%
2020/02/10	6	111.33	11	113.14	113.00	-5	795	-0.63%
2020/02/06	1	101.00	0	0.00	101.00	1	695	0.14%
2020/02/04	0	0.00	9	97.20	97.50	-9	695	-1.29%
2020/02/03	1	95.90	5	94.50	95.90	-4	743	-0.54%
2020/01/20	3	103.50	0	0.00	102.50	3	868	0.35%
2020/01/08	0	0.00	3	102.00	103.50	-3	1,182	-0.25%
2020/01/07	3	102.00	0	0.00	102.00	3	1,193	0.25%
2020/01/03	0	0.00	1	108.00	106.00	-1	1,209	-0.08%
2019/12/30	1	109.00	0	0.00	108.50	1	1,215	0.08%
2019/12/27	1	107.50	0	0.00	107.50	1	1,214	0.08%
2019/12/26	3	107.50	0	0.00	107.50	3	1,230	0.24%
2019/12/25	1	107.00	0	0.00	107.50	1	1,238	0.08%
2019/12/20	2	107.25	0	0.00	107.50	2	1,284	0.16%
2019/12/18	0	0.00	1	107.00	107.00	-1	1,360	-0.07%
2019/12/17	10	108.50	0	0.00	107.50	10	1,379	0.72%
2019/12/16	2	105.75	0	0.00	108.00	2	1,421	0.14%
2019/12/12	1	107.00	1	108.00	107.50	0	1,461	0.00%
2019/12/04	3	110.50	0	0.00	109.50	3	1,515	0.20%
2019/12/03	2	110.00	0	0.00	110.00	2	1,517	0.13%
2019/11/28	5	112.50	0	0.00	112.00	5	1,516	0.33%
2019/11/27	0	0.00	1	113.00	113.00	-1	1,520	-0.07%
2019/11/26	0	0.00	4	112.00	111.50	-4	1,516	-0.26%
2019/11/25	8	113.31	5	112.70	112.50	3	1,510	0.20%
2019/11/22	16	111.56	6	111.92	113.00	10	1,511	0.66%
2019/11/20	1	106.50	0	0.00	106.00	1	1,499	0.07%
2019/11/15	0	0.00	1	105.00	105.00	-1	1,554	-0.06%
2019/11/14	0	0.00	2	105.00	105.00	-2	1,556	-0.13%
2019/11/13	1	106.50	0	0.00	107.00	1	1,575	0.06%
2019/11/11	0	0.00	2	105.75	105.50	-2	1,590	-0.13%
2019/11/08	3	108.50	0	0.00	108.50	3	1,592	0.19%
2019/11/05	3	111.83	0	0.00	111.50	3	1,579	0.19%
2019/11/04	0	0.00	1	111.50	111.50	-1	1,575	-0.06%
2019/10/31	4	112.38	0	0.00	111.50	4	1,578	0.25%
2019/10/30	2	112.75	8	114.25	116.00	-6	1,528	-0.39%
2019/10/29	0	0.00	5	108.00	108.50	-5	1,446	-0.35%
2019/10/28	2	106.00	4	106.13	106.00	-2	1,451	-0.14%
2019/10/25	0	0.00	1	106.50	106.00	-1	1,448	-0.07%
2019/10/24	0	0.00	3	108.00	108.50	-3	1,434	-0.21%
2019/10/23	3	108.00	5	109.50	106.50	-2	1,437	-0.14%
2019/10/22	6	108.50	6	112.75	107.50	0	1,424	0.00%
2019/10/21	1	110.50	2	109.75	110.50	-1	1,302	-0.08%
2019/10/18	0	0.00	1	103.50	103.00	-1	1,271	-0.08%
2019/10/16	0	0.00	42	104.82	105.00	-42	1,319	-3.18%
2019/10/15	1	105.00	11	104.45	104.50	-10	1,326	-0.75%
2019/10/14	10	103.50	0	0.00	104.00	10	1,328	0.75%
2019/10/08	1	103.50	8	103.44	103.50	-7	1,352	-0.52%
2019/10/04	0	0.00	22	101.50	102.00	-22	1,424	-1.54%
2019/10/03	2	102.50	1	102.50	102.50	1	1,493	0.07%
2019/10/02	0	0.00	6	102.67	103.00	-6	1,515	-0.40%
2019/10/01	2	100.50	0	0.00	101.00	2	1,520	0.13%
2019/09/27	2	100.25	5	100.20	100.00	-3	1,542	-0.19%
2019/09/26	3	103.33	15	104.50	102.00	-12	1,552	-0.77%
2019/09/25	11	104.59	4	104.38	105.00	7	1,587	0.44%
2019/09/24	63	105.29	43	105.17	103.00	20	1,590	1.26%
2019/09/23	10	103.50	0	0.00	103.00	10	1,549	0.65%
2019/09/20	0	0.00	1	104.50	102.50	-1	1,545	-0.06%
2019/09/19	3	102.83	6	102.50	102.50	-3	1,538	-0.20%
2019/09/18	0	0.00	3	100.67	101.50	-3	1,510	-0.20%
2019/09/16	10	95.67	0	0.00	96.50	10	1,502	0.67%
2019/09/11	2	95.90	0	0.00	95.40	2	1,523	0.13%
2019/09/09	1	96.40	0	0.00	96.40	1	1,525	0.07%
2019/09/06	2	98.40	0	0.00	98.20	2	1,517	0.13%
2019/09/04	1	99.20	0	0.00	99.40	1	1,510	0.07%
2019/09/03	0	0.00	1	98.90	99.30	-1	1,518	-0.07%
2019/08/30	0	0.00	10	100.15	99.10	-10	1,531	-0.65%
2019/08/29	1	100.00	0	0.00	99.90	1	1,534	0.07%
2019/08/28	4	98.23	0	0.00	98.20	4	1,526	0.26%
2019/08/27	3	99.57	11	99.14	99.10	-8	1,521	-0.53%
2019/08/26	155	100.99	1	102.00	101.00	154	1,500	10.27%	大買/鉅額交易
2019/08/23	10	99.90	3	99.20	99.80	7	1,475	0.47%
2019/08/22	1	99.70	2	99.50	98.60	-1	1,482	-0.07%
2019/08/21	3	98.27	1	99.50	98.40	2	1,467	0.14%
2019/08/19	1	93.60	0	0.00	95.20	1	1,455	0.07%
2019/08/16	2	94.30	1	94.80	94.70	1	1,481	0.07%
2019/08/14	0	0.00	2	97.40	97.50	-2	1,535	-0.13%
2019/08/13	3	97.13	0	0.00	97.30	3	1,571	0.19%
2019/08/12	0	0.00	2	96.45	97.20	-2	1,676	-0.12%
2019/08/08	1	93.30	0	0.00	93.60	1	1,740	0.06%
2019/08/07	1	95.00	0	0.00	94.10	1	1,800	0.06%
2019/08/06	2	94.15	1	94.10	94.90	1	1,835	0.05%
2019/08/05	1	94.70	0	0.00	94.30	1	1,892	0.05%
2019/08/02	1	96.30	0	0.00	97.60	1	1,922	0.05%
2019/08/01	0	0.00	1	96.70	96.40	-1	1,933	-0.05%
2019/07/31	3	95.43	2	96.80	96.00	1	1,956	0.05%
2019/07/30	5	96.48	0	0.00	95.50	5	1,951	0.26%
2019/07/25	2	102.25	1	103.00	102.00	1	1,996	0.05%
2019/07/24	6	103.67	0	0.00	103.50	6	2,013	0.30%
2019/07/23	4	104.38	4	104.00	104.00	0	2,094	0.00%
2019/07/22	1	107.50	0	0.00	107.50	1	2,078	0.05%
2019/07/19	10	104.50	6	105.50	106.50	4	2,050	0.20%
2019/07/18	5	107.30	0	0.00	104.00	5	2,029	0.25%
2019/07/17	16	105.56	16	105.13	105.50	0	2,020	0.00%
2019/07/16	17.1	105.03	15	105.50	105.00	2.1	2,044	0.10%
2019/07/15	16	106.41	16	105.50	106.50	0	2,040	0.00%
2019/07/12	16	105.50	19	104.24	105.50	-3	2,033	-0.15%
2019/07/11	14	103.79	21	101.26	101.50	-7	2,015	-0.35%
2019/07/10	15	105.93	13	105.00	105.00	2	1,985	0.10%
2019/07/09	2	106.75	3	105.33	108.00	-1	1,944	-0.05%
2019/07/08	1	102.50	4	102.88	103.00	-3	1,880	-0.16%
2019/07/05	1	101.50	1	101.50	101.50	0	1,888	0.00%
2019/07/04	1	100.50	3	102.17	100.50	-2	1,930	-0.10%
2019/07/03	0	0.00	2	100.15	100.50	-2	1,910	-0.10%
2019/07/02	4	100.98	3	99.77	99.40	1	1,897	0.05%
2019/07/01	0	0.00	3	98.40	98.60	-3	1,873	-0.16%
2019/06/28	3	97.53	2	97.60	97.50	1	1,899	0.05%
2019/06/26	1	95.10	3	95.70	96.20	-2	1,924	-0.10%
2019/06/25	1	95.90	3	96.63	95.30	-2	1,948	-0.10%
2019/06/24	3	95.67	5	96.12	96.30	-2	1,981	-0.10%
2019/06/21	1	95.50	13	94.87	94.10	-12	2,046	-0.59%
2019/06/20	0	0.00	1	94.40	94.80	-1	2,041	-0.05%
2019/06/18	2	93.70	0	0.00	93.80	2	2,072	0.10%
2019/06/17	11	92.25	5	93.16	94.00	6	2,108	0.28%
2019/06/14	0	0.00	3	91.40	91.00	-3	2,112	-0.14%
2019/06/13	1	90.90	2	90.55	90.60	-1	2,132	-0.05%
2019/06/11	2	90.80	3	91.40	91.00	-1	2,249	-0.04%
2019/06/10	1	90.30	0	0.00	90.70	1	2,294	0.04%
2019/06/06	1	89.20	0	0.00	89.20	1	2,338	0.04%
2019/06/05	3	90.07	0	0.00	89.70	3	2,434	0.12%
2019/06/03	2	89.10	1	89.50	89.30	1	2,691	0.04%
2019/05/31	4	90.75	2	90.90	90.40	2	2,729	0.07%
2019/05/29	9	90.34	0	0.00	90.00	9	2,717	0.33%
2019/05/28	0	0.00	1	92.30	91.90	-1	2,693	-0.04%
2019/05/24	2	93.00	2	92.75	92.00	0	2,692	0.00%
2019/05/23	3	92.63	3	93.00	92.30	0	2,674	0.00%
2019/05/22	3	96.13	1	97.70	94.50	2	2,646	0.08%
2019/05/21	1	98.00	1	98.50	99.10	0	2,621	0.00%
2019/05/20	2	95.60	5	96.98	97.50	-3	2,599	-0.12%
2019/05/17	13	99.57	10	96.71	94.90	3	2,565	0.12%
2019/05/16	9	100.39	10	99.29	100.50	-1	2,492	-0.04%
2019/05/15	2	98.55	8	98.56	97.30	-6	2,421	-0.25%
2019/05/14	1	96.10	7	95.83	96.80	-6	2,371	-0.25%
2019/05/13	6	96.23	6	96.38	97.30	0	2,374	0.00%
2019/05/10	6	94.28	4	93.68	92.80	2	2,308	0.09%
2019/05/09	1	91.00	4	91.90	90.80	-3	2,267	-0.13%
2019/05/08	3	93.47	7	94.14	93.30	-4	2,255	-0.18%
2019/05/07	1	93.00	0	0.00	93.10	1	2,229	0.04%
2019/05/06	1	91.80	3	93.23	91.80	-2	2,227	-0.09%
2019/05/03	4	94.90	1	94.70	94.80	3	2,211	0.14%
2019/05/02	3	95.77	13	95.62	94.90	-10	2,187	-0.46%
2019/04/30	14	91.75	9	93.24	94.20	5	2,144	0.23%
2019/04/29	10	93.43	10	94.12	92.00	0	2,114	0.00%
2019/04/26	11	91.73	3	91.57	91.00	8	2,016	0.40%
2019/04/25	1	90.10	4	91.35	90.80	-3	2,005	-0.15%
2019/04/24	0	0.00	3.4	90.63	90.40	-3.4	2,006	-0.17%
2019/04/23	3	91.40	4	91.25	90.90	-1	2,002	-0.05%
2019/04/22	8	91.76	3	92.23	92.90	5	1,981	0.25%
2019/04/19	1	89.10	0	0.00	89.10	1	1,948	0.05%
2019/04/17	1	89.20	11	89.31	90.30	-10	1,969	-0.51%
2019/04/16	4	89.28	0	0.00	89.10	4	2,001	0.20%
2019/04/12	2	89.30	39	90.23	90.00	-37	2,112	-1.75%
2019/04/11	4	89.48	11	90.16	89.90	-7	2,107	-0.33%
2019/04/10	9	92.93	4	93.78	92.30	5	2,074	0.24%
2019/04/09	0	0.00	3	90.90	90.80	-3	2,012	-0.15%
2019/04/08	1	91.20	1	91.00	91.20	0	2,004	0.00%
2019/04/03	6	91.00	271	91.30	90.80	-265	1,998	-13.26%	大賣/鉅額交易
2019/04/02	8	92.41	1	92.00	91.30	7	1,972	0.35%
2019/04/01	1	93.90	4	93.80	94.70	-3	1,928	-0.16%
2019/03/29	2	93.75	0	0.00	93.30	2	1,901	0.11%
2019/03/28	3	95.97	3	97.00	94.70	0	1,871	0.00%
2019/03/27	6	99.63	0	0.00	98.20	6	1,841	0.33%
2019/03/26	6	101.23	11	100.45	103.50	-5	1,795	-0.28%
2019/03/25	2	95.25	0	0.00	95.20	2	1,702	0.12%
2019/03/22	2	95.75	1	95.80	95.80	1	1,689	0.06%
2019/03/21	0	0.00	52	93.46	94.20	-52	1,665	-3.12%
2019/03/20	2	92.60	2	94.40	93.00	0	1,640	0.00%
2019/03/18	3	96.10	0	0.00	95.10	3	1,580	0.19%
2019/03/15	5	95.86	11	95.05	95.50	-6	1,589	-0.38%
2019/03/14	62	96.10	25	95.86	95.70	37	1,552	2.38%
2019/03/13	0	0.00	2	93.25	93.30	-2	1,491	-0.13%
2019/03/12	3	92.20	3	92.27	93.20	0	1,445	0.00%
2019/03/11	5	91.44	4	91.53	91.30	1	1,394	0.07%
2019/03/08	45	88.30	6	88.28	89.40	39	1,302	2.99%
2019/03/07	5	82.82	9	83.73	84.80	-4	1,162	-0.34%
2019/03/06	2	79.80	5	81.12	81.10	-3	1,056	-0.28%
2019/03/05	1	78.60	0	0.00	78.70	1	1,020	0.10%
2019/02/25	1	78.60	0	0.00	78.60	1	1,014	0.10%
2019/02/21	2	79.10	3	79.50	79.10	-1	1,016	-0.10%
2019/02/20	6	79.73	19	80.17	79.20	-13	1,022	-1.27%
2019/02/19	3	78.77	1	78.90	78.90	2	990	0.20%
2019/02/18	3	78.80	1	78.90	78.70	2	990	0.20%
2019/02/15	7	79.64	4	79.68	78.50	3	987	0.30%
2019/02/13	0	0.00	2	78.60	78.80	-2	930	-0.21%
2019/02/12	13	76.52	1	77.90	78.50	12	920	1.30%
2019/02/11	0	0.00	1	74.50	74.80	-1	888	-0.11%
2019/01/30	2	74.10	0	0.00	74.00	2	892	0.22%
2019/01/24	0	76.60	0	0.00	76.70	0	902	0.00%
2019/01/22	1	77.30	0	0.00	75.40	1	908	0.11%
2019/01/15	0	0.00	1	75.80	75.70	-1	961	-0.10%
2019/01/14	0	0.00	1	75.50	76.10	-1	963	-0.10%
2019/01/11	0	0.00	4	75.20	75.20	-4	965	-0.41%
2019/01/10	0	0.00	1	76.60	76.00	-1	961	-0.10%
2019/01/09	1	77.80	3	78.57	77.80	-2	942	-0.21%
2019/01/08	1	79.00	1	78.70	78.10	0	930	0.00%
2019/01/07	10	78.42	4	77.95	77.30	6	891	0.67%
2019/01/04	7	74.41	9	75.08	76.50	-2	854	-0.23%
2019/01/02	0	0.00	1	71.60	71.40	-1	818	-0.12%
2018/12/27	0	0.00	2	70.70	70.80	-2	861	-0.23%
2018/12/26	1	70.20	0	0.00	69.80	1	881	0.11%
2018/12/25	0	0.00	2	68.40	68.40	-2	918	-0.22%
2018/12/22	1	68.80	11	68.83	69.00	-10	1,021	-0.98%
2018/12/21	0	0.00	2	68.60	69.40	-2	1,039	-0.19%
2018/12/20	12	69.43	0	0.00	68.60	12	1,052	1.14%
2018/12/18	2	70.90	0	0.00	71.00	2	1,134	0.18%
2018/12/14	2	72.50	0	0.00	72.00	2	1,214	0.16%
2018/12/11	0	0.00	1	72.50	72.80	-1	1,287	-0.08%
2018/12/10	8	73.38	2	71.90	73.60	6	1,314	0.46%
2018/12/07	0	0.00	1	69.50	70.50	-1	1,332	-0.08%
2018/12/06	0	0.00	1	70.70	69.60	-1	1,426	-0.07%
2018/12/05	0	0.00	1	72.30	71.70	-1	1,560	-0.06%
2018/12/04	2	72.35	5	71.50	71.20	-3	1,638	-0.18%
2018/12/03	1	71.60	0	0.00	71.60	1	1,703	0.06%
2018/11/30	1	69.20	3	70.70	70.90	-2	1,737	-0.12%
2018/11/29	5	68.80	0	0.00	68.50	5	1,798	0.28%
2018/11/28	5	69.20	1	69.10	69.70	4	1,879	0.21%
2018/11/27	1	67.60	0	0.00	68.50	1	1,897	0.05%
2018/11/23	0	0.00	1	67.90	68.00	-1	1,889	-0.05%
2018/11/22	0	0.00	16	68.90	68.50	-16	1,888	-0.85%
2018/11/20	0	0.00	2	69.30	68.70	-2	1,873	-0.11%
2018/11/19	0	0.00	2	69.50	69.50	-2	1,863	-0.11%
2018/11/15	7	67.77	0	0.00	67.40	7	1,850	0.38%
2018/11/14	16	68.73	1	68.50	68.40	15	1,854	0.81%
2018/11/13	0	0.00	1	67.50	67.50	-1	1,859	-0.05%
2018/11/12	0	0.00	0	68.10	67.50	0	1,922	0.00%
2018/11/09	1	67.50	0	0.00	67.90	1	1,951	0.05%
2018/11/08	1	68.10	0	0.00	68.00	1	1,947	0.05%
2018/11/06	1	69.00	15	70.60	68.60	-14	1,958	-0.71%
2018/11/02	1	72.30	1	71.80	71.80	0	1,946	0.00%
2018/11/01	17	72.92	2	73.10	72.70	15	1,947	0.77%
2018/10/30	1	71.30	1	71.80	71.20	0	1,957	0.00%
2018/10/29	2	72.00	3	72.37	72.40	-1	1,954	-0.05%
2018/10/26	2	76.50	0	0.00	75.10	2	1,940	0.10%
2018/10/25	0	0.00	1	78.60	78.50	-1	1,930	-0.05%
2018/10/24	1	77.80	0	0.00	77.50	1	1,921	0.05%
2018/10/23	0	0.00	21	80.29	79.00	-21	1,915	-1.10%
2018/10/22	1	79.50	4	80.25	80.30	-3	1,893	-0.16%
2018/10/18	0	0.00	1	78.30	78.50	-1	1,888	-0.05%
2018/10/17	6	79.42	3	78.30	78.30	3	1,889	0.16%
2018/10/16	1	80.00	4	80.78	79.00	-3	1,891	-0.16%
2018/10/15	3	77.50	3	78.93	79.00	0	1,888	0.00%
2018/10/12	20	78.50	0	0.00	79.10	20	1,895	1.06%
2018/10/11	8	77.50	13	76.32	77.50	-5	1,889	-0.26%
2018/10/09	3	80.50	19	81.12	80.20	-16	1,881	-0.85%
2018/10/05	3	81.70	3	82.00	83.40	0	1,915	0.00%
2018/10/04	6	83.57	4	82.95	82.50	2	1,886	0.11%
2018/10/03	3	85.00	4	83.00	85.00	-1	1,874	-0.05%
2018/10/02	6	87.95	7	88.49	82.20	-1	1,838	-0.05%
2018/09/28	0	0.00	1	84.40	85.40	-1	1,739	-0.06%
2018/09/27	5	85.24	6	84.53	84.40	-1	1,723	-0.06%
2018/09/26	10	82.93	11	82.69	83.80	-1	1,706	-0.06%
2018/09/25	2	88.15	2	89.60	87.60	0	1,662	0.00%
2018/09/20	7	87.99	6	88.43	86.80	1	1,615	0.06%
2018/09/19	9	85.47	0	0.00	86.30	9	1,555	0.58%
2018/09/18	21	88.11	13	87.02	86.00	8	1,533	0.52%
2018/09/17	7	86.30	8	86.65	86.30	-1	1,497	-0.07%
2018/09/14	18	89.00	18	88.71	88.80	0	1,469	0.00%
2018/09/13	20	88.43	23	88.23	89.00	-3	1,436	-0.21%
2018/09/12	13	88.16	19	87.28	86.30	-6	1,386	-0.43%
2018/09/11	4	86.65	5	87.06	87.60	-1	1,288	-0.08%
2018/09/10	2	81.60	10	81.63	83.30	-8	1,132	-0.71%
2018/09/07	9	80.99	21.5	80.97	79.30	-12.5	1,040	-1.20%
2018/09/06	2	79.90	12	79.87	80.00	-10	961	-1.04%
2018/09/05	3	78.37	4	79.18	79.80	-1	915	-0.11%
2018/09/04	1	77.20	11	76.11	77.70	-10	836	-1.20%
2018/09/03	0	0.00	10	73.10	73.20	-10	755	-1.32%
2018/08/23	0	0.00	1	71.20	71.30	-1	725	-0.14%
2018/08/21	1	71.40	1	71.30	71.60	0	714	0.00%
2018/08/20	1	71.80	5	70.56	70.60	-4	703	-0.57%
2018/08/17	14	73.05	2	73.95	71.10	12	687	1.75%
2018/08/16	5	71.80	0	0.00	73.40	5	627	0.80%
2018/08/14	0	0.00	27	71.90	71.90	-27	602	-4.48%
2018/08/06	4	72.00	5	71.88	72.50	-1	532	-0.19%
2018/08/01	1	68.50	0	0.00	69.10	1	499	0.20%
2018/07/25	0	0.00	1	69.40	68.90	-1	461	-0.22%
2018/07/24	1	69.30	0	0.00	69.70	1	455	0.22%
2018/07/23	0	0.00	4	68.58	68.60	-4	447	-0.89%
2018/07/20	3	70.47	0	0.00	69.50	3	440	0.68%
2018/07/19	3	71.77	1	71.90	71.00	2	430	0.46%
2018/07/16	3	72.00	2	71.40	71.30	1	386	0.26%
2018/07/05	0	0.00	3	65.43	65.20	-3	286	-1.05%
2018/07/04	0	0.00	1	65.40	65.30	-1	303	-0.33%
2018/07/03	5	67.16	2	66.40	65.50	3	317	0.94%
2018/06/29	2	66.35	1	66.90	66.90	1	298	0.34%
2018/06/27	0	0.00	2	66.20	66.20	-2	302	-0.66%
2018/06/25	0	0.00	1	66.40	66.40	-1	309	-0.32%
2018/06/22	2	66.50	0	0.00	66.00	2	319	0.63%
2018/06/20	1	65.20	0	0.00	64.50	1	359	0.28%
2018/06/19	0	0.00	1	65.40	65.10	-1	360	-0.28%
2018/06/11	0	0.00	1	66.00	66.10	-1	366	-0.27%
2018/06/05	0	0.00	1	63.90	64.20	-1	367	-0.27%
2018/06/01	1	64.00	0	0.00	64.00	1	368	0.27%
2018/05/29	0	0.00	1	62.50	62.40	-1	361	-0.28%
2018/05/11	0	0.00	2	63.10	62.60	-2	341	-0.59%
2018/05/10	1	63.60	1	63.80	63.60	0	339	0.00%
2018/04/25	0	0.00	0.1	62.90	62.30	-0.1	338	-0.01%
2018/04/12	1	63.20	0	0.00	63.00	1	338	0.30%
2018/04/10	1	66.20	6	65.00	63.70	-5	335	-1.49%
2018/04/09	3	67.70	3	67.93	67.70	0	316	0.00%
2018/04/03	3	66.60	0	0.00	66.30	3	301	1.00%
2018/04/02	1	66.90	0	0.00	66.20	1	295	0.34%
2018/03/31	1	66.20	1	66.50	66.10	0	288	0.00%
2018/03/30	0	0.00	1	67.80	66.10	-1	284	-0.35%
2018/03/29	3	67.03	3	67.37	67.10	0	277	0.00%
2018/03/28	0	0.00	2	66.05	66.10	-2	264	-0.76%
2018/03/27	1	67.30	3	66.43	66.00	-2	259	-0.77%
2018/03/26	6	67.35	5	66.88	67.00	1	242	0.41%
2018/03/23	2	63.65	1	64.00	63.80	1	194	0.51%
2018/03/16	1	63.60	0	0.00	63.10	1	169	0.59%
2018/03/15	0	0.00	1	63.00	63.10	-1	163	-0.61%
2018/03/02	0	0.00	3	59.20	59.30	-3	137	-2.18%
2018/02/23	0	0.00	0	58.10	58.10	0	151	0.00%
2018/02/21	0	0.00	0	57.80	57.60	0	153	0.00%
2018/02/12	0	0.00	1	57.40	57.10	-1	154	-0.65%
2018/02/09	1	55.70	2	56.20	56.10	-1	153	-0.65%
2018/01/30	1	60.70	0	0.00	60.20	1	146	0.68%
2018/01/22	0	0.00	1	60.70	60.50	-1	136	-0.73%
2018/01/15	0	0.00	1	60.80	60.80	-1	133	-0.75%
2018/01/08	0	0.00	1	60.40	61.00	-1	137	-0.73%