富邦NASDAQ正2 (00670L)-台新券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
109.5
漲跌
▲1.2
漲幅
+1.06%
成交量
461張
產業
上市0.00%
70人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦NASDAQ正2 (00670L)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
2024/05/10	1	109.40	9	109.28	109.45	-8	1,271	-0.63%
2024/05/09	0.1	108.40	0	0.00	108.30	0.1	1,299	0.01%
2024/05/08	0	108.90	3	109.12	108.75	-3	1,311	-0.23%
2024/05/07	7.3	108.78	31.2	108.72	108.90	-23.8	1,330	-1.79%
2024/05/06	1.3	106.74	59.9	106.75	106.60	-58.6	1,327	-4.42%
2024/05/03	1.5	104.12	42.6	103.93	103.80	-41.1	1,338	-3.07%
2024/05/02	62.9	101.69	3	101.65	101.80	59.9	1,342	4.46%
2024/04/30	4.6	105.74	14	105.76	105.50	-9.4	1,325	-0.71%
2024/04/29	2.3	105.67	9.5	105.83	105.85	-7.2	1,328	-0.54%
2024/04/26	6.3	104.18	15.1	104.08	104.20	-8.8	1,343	-0.65%
2024/04/25	21.3	100.68	50	100.62	100.20	-28.7	1,349	-2.12%
2024/04/24	17.6	103.84	14.2	103.59	103.95	3.4	1,338	0.26%
2024/04/23	57.7	99.31	9.1	99.27	99.30	48.6	1,336	3.63%
2024/04/22	54.7	98.35	3	98.38	98.55	51.7	1,326	3.90%
2024/04/19	18.9	99.54	0.2	99.46	99.90	18.7	1,314	1.42%
2024/04/18	6.6	103.68	12	103.45	103.80	-5.4	1,263	-0.43%
2024/04/17	5	106.03	5.1	106.06	106.05	-0.1	1,267	-0.01%
2024/04/16	26.8	105.30	29.2	105.10	105.40	-2.4	1,276	-0.19%
2024/04/15	12.9	109.80	0	0.00	110.20	12.9	1,252	1.03%
2024/04/12	1.2	112.95	18.2	112.98	112.90	-17	1,253	-1.36%
2024/04/11	5.1	109.42	0.1	109.40	109.65	5.1	1,260	0.40%
2024/04/10	0.2	111.74	9	111.65	111.65	-8.8	1,286	-0.69%
2024/04/09	2.3	110.72	11.2	110.71	111.00	-8.9	1,304	-0.68%
2024/04/08	3.2	110.57	22.1	110.72	110.65	-18.9	1,308	-1.44%
2024/04/03	7.9	110.81	6.1	110.86	110.75	1.8	1,306	0.14%
2024/04/02	301.2	112.80	1.1	112.77	112.85	300.1	1,308	22.94%	大買/鉅額交易
2024/04/01	0	0.00	308.3	114.20	114.20	-308.3	1,312	-23.49%	大賣/鉅額交易
2024/03/29	1	112.85	6.7	112.81	112.80	-5.7	1,311	-0.43%
2024/03/28	10	113.20	2	113.25	113.30	8	1,312	0.61%
2024/03/27	0	0.00	5.3	113.16	113.45	-5.3	1,315	-0.40%
2024/03/26	918	113.89	7	113.79	113.70	911	1,337	68.09%	大買/鉅額交易
2024/03/25	2.1	114.01	925.4	114.05	113.80	-923.3	1,335	-69.15%	大賣/鉅額交易
2024/03/22	20.1	114.16	6.1	114.02	114.10	14	1,336	1.05%
2024/03/21	1.2	114.54	29.5	114.08	114.55	-28.3	1,327	-2.13%
2024/03/20	13.3	110.13	19	110.15	110.00	-5.7	1,318	-0.43%
2024/03/19	4.6	109.30	19.6	109.27	109.35	-15.1	1,340	-1.13%
2024/03/18	48.8	108.53	1	108.35	109.10	47.8	1,350	3.54%
2024/03/15	8.4	110.18	1.1	110.02	109.95	7.3	1,331	0.55%
2024/03/14	1,073.2	111.89	141	111.80	111.90	932.2	1,321	70.55%	大買/大賣/鉅額交易
2024/03/13	1	113.00	36	112.90	113.10	-35	1,305	-2.68%
2024/03/12	4	111.10	34	110.98	111.50	-30	1,297	-2.31%
2024/03/11	28	110.47	1.5	110.33	110.15	26.5	1,296	2.04%
2024/03/08	9	113.82	671.3	113.65	113.80	-662.3	1,279	-51.75%	大賣/鉅額交易
2024/03/07	13.1	110.03	0.3	110.10	110.25	12.8	1,241	1.03%
2024/03/06	28.1	110.00	11	110.05	110.35	17.1	1,244	1.37%
2024/03/05	37.4	113.05	1.5	113.18	112.90	36	1,222	2.94%
2024/03/04	12	114.79	12	114.80	114.85	0	1,231	0.00%
2024/03/01	1.5	111.93	19.2	111.54	112.00	-17.7	1,231	-1.44%
2024/02/29	6	109.28	11.1	109.26	109.55	-5.1	1,224	-0.41%
2024/02/27	0	0.00	49	110.05	109.80	-49	1,218	-4.02%
2024/02/26	16.4	109.86	0	0.00	110.10	16.4	1,213	1.35%
2024/02/23	11	110.99	46.8	111.11	111.35	-35.8	1,209	-2.96%
2024/02/22	5	108.13	3	108.25	108.40	2	1,218	0.16%
2024/02/21	9.8	105.34	1	105.35	105.40	8.8	1,208	0.72%
2024/02/20	10.6	107.00	4	107.09	106.95	6.6	1,204	0.54%
2024/02/19	54.1	108.21	92	108.20	108.15	-37.9	1,216	-3.12%
2024/02/16	10	109.95	26	109.95	110.10	-16	1,237	-1.29%
2024/02/15	3	109.03	4	109.00	109.50	-1	1,232	-0.08%
2024/02/05	9.5	106.96	31	106.93	107.15	-21.5	1,235	-1.74%
2024/02/02	22.8	106.06	10	105.95	106.10	12.8	1,232	1.04%
2024/02/01	710.2	102.59	6.1	102.40	102.65	704.1	1,228	57.30%	大買/鉅額交易
2024/01/31	12.4	104.02	230.1	103.99	104.20	-217.7	1,208	-18.01%	大賣/鉅額交易
2024/01/30	23	107.39	501	107.25	107.40	-478	1,215	-39.31%	大賣/鉅額交易
2024/01/29	3	105.07	207	105.15	105.15	-204	1,217	-16.76%	大賣/鉅額交易
2024/01/26	10.1	104.93	6	105.01	104.85	4.1	1,234	0.33%
2024/01/25	13	106.30	5	106.06	106.15	8	1,243	0.65%
2024/01/24	1	105.95	2	105.75	106.00	-1	1,243	-0.08%
2024/01/23	6.1	104.42	6.2	104.47	104.45	-0.1	1,259	-0.01%
2024/01/22	11.6	105.45	28.4	105.39	105.40	-16.9	1,265	-1.33%
2024/01/19	0.1	101.10	25.5	100.89	101.05	-25.4	1,260	-2.01%
2024/01/18	3	97.45	0.5	97.45	97.30	2.5	1,303	0.19%
2024/01/17	6	98.37	31.1	98.44	97.95	-25.1	1,313	-1.91%
2024/01/16	10	97.96	0	0.00	97.85	10	1,314	0.76%
2024/01/15	5.1	98.60	0.3	99.00	99.00	4.8	1,333	0.36%
2024/01/12	2	98.55	0	0.00	98.60	2	1,351	0.15%
2024/01/11	0.5	99.25	9.7	99.17	99.25	-9.2	1,366	-0.67%
2024/01/10	6	97.22	5.5	97.28	97.20	0.5	1,353	0.04%
2024/01/09	4	96.76	10	96.75	96.75	-6	1,339	-0.45%
2024/01/08	10	93.02	0.1	93.00	93.00	10	1,337	0.74%
2024/01/05	17.7	92.98	3.5	92.92	92.80	14.2	1,332	1.07%
2024/01/04	944.5	94.13	2	94.03	93.95	942.5	1,331	70.81%	大買/鉅額交易
2024/01/03	24.4	95.79	10.2	95.63	95.55	14.2	1,335	1.06%
2024/01/02	41.2	99.43	202	99.50	99.35	-160.8	1,323	-12.15%	大賣/鉅額交易
2023/12/29	7	100.35	2.6	100.39	100.20	4.4	1,326	0.33%
2023/12/28	12	100.87	646.5	100.75	100.75	-634.5	1,348	-47.07%	大賣/鉅額交易
2023/12/27	20	100.18	18.1	100.15	100.15	1.9	1,342	0.15%
2023/12/26	18.5	99.33	1	99.60	99.65	17.5	1,359	1.29%
2023/12/25	1	98.60	22	98.53	98.75	-21	1,367	-1.54%
2023/12/22	10	98.30	5.1	98.21	98.15	4.9	1,388	0.35%
2023/12/21	2.1	97.08	45.1	96.96	97.45	-43	1,390	-3.09%
2023/12/20	1.2	99.68	6.2	99.69	99.80	-5	1,378	-0.36%
2023/12/19	1	98.40	22	98.41	98.40	-21	1,400	-1.50%
2023/12/18	4	97.45	6.4	97.42	97.70	-2.3	1,407	-0.17%
2023/12/15	3.2	96.72	11.5	96.58	96.65	-8.4	1,413	-0.59%
2023/12/14	39.7	97.89	10	97.74	97.90	29.7	1,403	2.12%
2023/12/13	24.3	94.82	3	94.83	94.80	21.3	1,406	1.52%
2023/12/12	6.3	93.31	15	93.31	93.45	-8.7	1,404	-0.62%
2023/12/11	18.5	91.08	5	91.08	91.00	13.5	1,408	0.96%
2023/12/08	5.6	90.73	6	90.65	90.65	-0.4	1,414	-0.03%
2023/12/07	1.7	88.46	1.6	88.42	88.40	0.1	1,413	0.00%
2023/12/06	0	90.40	13	90.20	90.45	-13	1,410	-0.92%
2023/12/05	12	88.72	11.4	88.77	88.55	0.6	1,414	0.04%
2023/12/04	191.5	90.20	5	90.25	90.10	186.5	1,421	13.12%	大買/鉅額交易
2023/12/01	701.7	90.04	0	0.00	90.00	701.7	1,423	49.29%	大買/鉅額交易
2023/11/30	6.5	90.97	0	0.00	91.05	6.5	1,405	0.46%
2023/11/29	2.3	91.16	876	91.18	91.05	-873.8	1,405	-62.15%	大賣/鉅額交易
2023/11/28	768.3	90.45	0.3	90.43	90.55	768	1,400	54.82%	大買/鉅額交易
2023/11/27	11.3	89.93	4.7	89.84	89.75	6.6	1,396	0.47%
2023/11/24	0.1	91.10	1	91.20	91.10	-0.9	1,408	-0.06%
2023/11/23	1.2	90.99	109	91.01	91.05	-107.8	1,421	-7.59%	大賣/鉅額交易
2023/11/22	6.2	90.09	718	90.09	90.05	-711.8	1,423	-50.00%	大賣/鉅額交易
2023/11/21	150.5	91.58	15.4	91.63	91.75	135	1,440	9.37%	大買/鉅額交易
2023/11/20	3.6	88.81	50	88.85	88.75	-46.4	1,449	-3.20%
2023/11/17	0.2	89.30	100	89.25	89.15	-99.8	1,454	-6.86%
2023/11/16	2	88.78	52.2	88.66	88.85	-50.2	1,473	-3.41%
2023/11/15	44.2	89.69	48.2	89.54	89.75	-4	1,469	-0.27%
2023/11/14	10	85.92	11.2	85.88	85.95	-1.2	1,462	-0.08%
2023/11/13	8.5	85.39	46.9	85.43	85.45	-38.4	1,492	-2.57%
2023/11/10	1	82.40	29.4	82.12	82.30	-28.4	1,493	-1.90%
2023/11/09	1.2	83.69	10.1	83.65	83.80	-8.9	1,502	-0.59%
2023/11/08	0.3	83.65	13.3	83.61	83.50	-13	1,543	-0.84%
2023/11/07	3	81.93	67.9	81.89	81.80	-64.9	1,546	-4.20%
2023/11/06	8.3	81.58	29.4	81.67	81.60	-21.1	1,546	-1.37%
2023/11/03	2	79.35	15.1	79.36	79.45	-13.1	1,532	-0.85%
2023/11/02	4.5	77.93	55.2	77.76	78.00	-50.6	1,522	-3.33%
2023/11/01	16.2	74.53	1	74.60	74.60	15.2	1,523	0.99%
2023/10/31	127.3	73.55	7	73.13	73.10	120.3	1,556	7.73%	大買/鉅額交易
2023/10/30	55.2	73.20	0	0.00	73.25	55.2	1,568	3.52%
2023/10/27	10.4	72.78	82	72.66	73.10	-71.6	1,561	-4.58%
2023/10/26	64.6	73.15	55	73.11	72.90	9.6	1,570	0.61%
2023/10/25	46.3	78.02	2	77.80	77.85	44.3	1,551	2.86%
2023/10/24	4.1	77.64	0	0.00	77.95	4.1	1,562	0.26%
2023/10/23	11	77.01	29	76.99	77.10	-18.1	1,565	-1.15%
2023/10/20	16.7	78.56	11	78.43	78.65	5.7	1,553	0.37%
2023/10/19	19.5	80.45	3	80.15	80.30	16.5	1,549	1.07%
2023/10/18	3	82.48	7.1	82.39	82.40	-4.1	1,563	-0.26%
2023/10/17	0.5	83.35	15.1	83.19	83.05	-14.6	1,576	-0.93%
2023/10/16	9	81.98	0.7	81.96	82.00	8.3	1,586	0.52%
2023/10/13	2.1	83.80	3.6	83.80	83.80	-1.5	1,594	-0.09%
2023/10/12	0.5	84.92	18	84.79	84.80	-17.5	1,597	-1.09%
2023/10/11	3.2	83.30	28.1	83.28	83.50	-24.9	1,602	-1.55%
2023/10/06	8.7	79.04	1.2	79.09	79.00	7.6	1,604	0.47%
2023/10/05	1.4	79.49	22.2	79.60	79.75	-20.8	1,606	-1.30%
2023/10/04	33.1	77.09	27.1	77.10	77.00	6	1,607	0.38%
2023/10/03	13	80.30	3	80.37	80.00	10	1,592	0.63%
2023/10/02	9.5	80.34	27	80.34	80.25	-17.6	1,587	-1.11%
2023/09/28	13.2	78.01	1	78.35	78.05	12.2	1,581	0.77%
2023/09/27	26.4	77.90	0	0.00	77.95	26.4	1,572	1.68%
2023/09/26	5	79.29	1	79.30	79.25	4	1,550	0.26%
2023/09/25	53.3	79.73	0.1	79.95	79.95	53.2	1,560	3.40%
2023/09/22	20.6	79.42	12	79.21	79.70	8.6	1,552	0.56%
2023/09/21	18.4	81.81	48.1	81.84	81.65	-29.7	1,526	-1.94%
2023/09/20	1	84.80	0	0.00	84.60	1	1,512	0.07%
2023/09/19	3	85.17	0	0.00	85.00	3	1,526	0.20%
2023/09/18	21.2	85.31	19.7	85.30	85.30	1.4	1,535	0.09%
2023/09/15	29	88.24	1	88.60	88.55	28	1,515	1.85%
2023/09/14	39	87.38	2	87.50	87.60	37	1,514	2.44%
2023/09/13	14.1	86.22	1	86.10	86.30	13.1	1,505	0.87%
2023/09/12	1	88.00	0.1	88.00	88.05	0.9	1,518	0.06%
2023/09/11	3	86.72	5	86.40	87.00	-2	1,521	-0.13%
2023/09/08	11.1	86.01	0	0.00	86.20	11.1	1,533	0.72%
2023/09/07	40	87.14	4	87.03	86.70	36	1,553	2.32%
2023/09/06	12	88.62	1	88.60	88.55	11	1,555	0.71%
2023/09/05	3	88.52	4	88.50	88.55	-1	1,567	-0.06%
2023/09/04	1	88.85	7	88.75	89.00	-6	1,614	-0.37%
2023/09/01	1	89.00	55	88.99	88.90	-54	1,619	-3.33%
2023/08/31	1.5	88.53	4.1	88.48	88.40	-2.6	1,629	-0.16%
2023/08/30	63.2	87.89	20.1	88.06	87.85	43.1	1,636	2.63%
2023/08/29	4	84.35	0	0.00	84.50	4	1,638	0.24%
2023/08/28	1.5	82.87	7	82.94	82.85	-5.5	1,660	-0.33%
2023/08/25	39.5	81.50	51	81.52	81.35	-11.5	1,668	-0.69%
2023/08/24	41.1	87.18	16.1	86.78	87.45	24.9	1,663	1.50%
2023/08/23	13.1	83.27	0	0.00	83.40	13.1	1,662	0.79%
2023/08/22	58.1	82.72	4	82.80	82.80	54.1	1,669	3.24%
2023/08/21	14.3	80.67	2.1	80.51	80.35	12.2	1,669	0.73%
2023/08/18	16.7	80.62	6.1	80.50	80.45	10.6	1,671	0.63%
2023/08/17	8.4	82.43	0	0.00	82.45	8.4	1,649	0.51%
2023/08/16	9.4	84.39	0	0.00	84.35	9.4	1,620	0.58%
2023/08/15	9.3	86.64	1.1	86.69	86.80	8.2	1,641	0.50%
2023/08/14	12.8	83.93	75.3	83.98	83.95	-62.5	1,639	-3.81%
2023/08/11	3.2	85.83	1.1	85.52	85.65	2.1	1,602	0.13%
2023/08/10	25.8	85.75	24	85.79	85.75	1.8	1,606	0.11%
2023/08/09	6.6	87.51	11	87.47	87.60	-4.4	1,591	-0.28%
2023/08/08	3.4	88.09	6	88.27	88.20	-2.7	1,589	-0.17%
2023/08/07	8.7	88.19	6.5	88.19	88.30	2.2	1,600	0.14%
2023/08/04	19.6	89.29	41.1	89.26	89.35	-21.5	1,575	-1.37%
2023/08/02	12.4	91.37	17.1	91.60	91.25	-4.8	1,537	-0.31%
2023/08/01	4	93.20	9	93.21	93.15	-5	1,523	-0.33%
2023/07/31	13.9	92.61	13	92.51	92.55	0.9	1,532	0.06%
2023/07/28	38	90.30	33	90.25	90.60	5	1,515	0.33%
2023/07/27	4.4	91.16	8	90.90	91.60	-3.6	1,485	-0.24%
2023/07/26	10.1	90.58	2	90.53	90.60	8.1	1,474	0.55%
2023/07/25	7.1	89.58	0	0.00	89.70	7.1	1,485	0.47%
2023/07/24	9.6	89.49	5	89.56	89.50	4.6	1,476	0.31%
2023/07/21	41.2	90.07	53.1	89.76	90.10	-11.9	1,484	-0.80%
2023/07/20	9	93.38	46	93.26	93.40	-37	1,485	-2.49%
2023/07/19	9.1	94.27	11.4	94.23	94.30	-2.3	1,496	-0.15%
2023/07/18	4.2	92.47	7.2	92.52	92.70	-3	1,495	-0.20%
2023/07/17	2.3	90.93	20	91.00	91.10	-17.7	1,493	-1.19%
2023/07/14	57.6	91.38	14	91.22	91.40	43.6	1,495	2.91%
2023/07/13	4.1	88.98	25	88.80	89.05	-20.9	1,485	-1.41%
2023/07/12	2	86.55	8	86.37	86.60	-6	1,450	-0.41%
2023/07/11	6	85.52	6.3	85.59	85.60	-0.3	1,465	-0.02%
2023/07/10	21.1	85.03	5	85.21	84.90	16.1	1,476	1.09%
2023/07/07	21	85.93	4.5	85.95	85.95	16.5	1,477	1.12%
2023/07/06	5	86.87	27.3	86.52	86.65	-22.3	1,486	-1.50%
2023/07/05	5	87.24	0.1	87.30	87.25	4.9	1,469	0.33%
2023/07/04	10.4	87.28	3	87.43	87.40	7.4	1,484	0.50%
2023/07/03	14.1	87.45	1	87.10	87.50	13.1	1,519	0.86%
2023/06/30	4.5	84.94	2.2	84.80	85.10	2.3	1,537	0.15%
2023/06/29	5.1	85.32	0	0.00	85.15	5.1	1,552	0.33%
2023/06/28	5.3	84.15	10	84.00	83.95	-4.7	1,559	-0.30%
2023/06/27	7.3	82.11	76	82.16	82.20	-68.7	1,571	-4.37%
2023/06/26	7.3	84.60	10.1	84.53	84.35	-2.7	1,565	-0.17%
2023/06/21	6.1	86.34	11	86.40	86.40	-4.9	1,581	-0.31%
2023/06/20	2.2	86.05	7.1	86.15	85.90	-4.9	1,621	-0.30%
2023/06/19	6.3	86.60	45	86.50	86.45	-38.7	1,642	-2.36%
2023/06/16	9.1	87.26	53.2	87.12	87.25	-44.1	1,640	-2.69%
2023/06/15	4.5	85.66	10	85.66	85.85	-5.5	1,645	-0.33%
2023/06/14	63	84.63	10.5	84.59	84.60	52.5	1,700	3.09%
2023/06/13	76.1	83.76	47.1	83.75	84.15	29.1	1,732	1.68%
2023/06/12	4	80.96	3	81.05	81.20	1	1,757	0.06%
2023/06/09	26.2	79.94	64.2	79.90	79.90	-38	1,780	-2.14%
2023/06/08	141.4	78.11	6.2	77.89	77.65	135.2	1,828	7.40%	大買/鉅額交易
2023/06/07	5.5	80.98	0	0.00	81.00	5.5	1,849	0.30%
2023/06/06	4	80.99	11.1	80.89	81.10	-7	1,862	-0.38%
2023/06/05	12.2	80.40	6.2	80.38	80.35	5.9	1,893	0.31%
2023/06/02	142.4	80.02	4.4	80.06	80.20	138.1	1,905	7.25%	大買/鉅額交易
2023/06/01	5.2	77.64	2.5	77.70	77.90	2.7	1,967	0.14%
2023/05/31	8.8	78.84	97	78.72	78.55	-88.2	1,967	-4.48%
2023/05/30	177.3	78.88	268.9	78.75	78.85	-91.6	2,034	-4.50%	大買/大賣/
2023/05/29	28.5	79.00	56.1	78.95	78.90	-27.6	2,051	-1.35%
2023/05/26	58.1	74.46	16.1	74.36	74.45	42	2,042	2.06%
2023/05/25	20.3	73.14	59	73.17	73.20	-38.8	2,077	-1.86%
2023/05/24	29.3	72.18	1	72.20	72.20	28.3	2,111	1.34%
2023/05/23	16.1	74.24	1.1	74.39	74.15	15	2,115	0.71%
2023/05/22	6	73.31	32	73.33	73.55	-26	2,132	-1.22%
2023/05/19	479.2	74.00	31.2	74.03	74.05	448	2,195	20.41%	大買/鉅額交易
2023/05/18	62	71.12	6.1	70.96	71.15	55.9	2,206	2.53%
2023/05/17	1	69.75	30.4	69.74	69.75	-29.4	2,270	-1.29%
2023/05/16	415.1	69.20	4	69.23	69.15	411.1	2,300	17.87%	大買/鉅額交易
2023/05/15	8.1	68.34	1	68.55	68.75	7.1	2,347	0.30%
2023/05/12	5.1	69.45	9.3	69.43	69.45	-4.3	2,401	-0.18%
2023/05/11	6.7	68.89	23.4	68.87	68.85	-16.8	2,424	-0.69%
2023/05/10	6.2	67.37	8	67.33	67.30	-1.9	2,442	-0.08%
2023/05/09	11.1	67.89	30.1	67.89	67.95	-19	2,459	-0.77%
2023/05/08	19.1	67.70	33.3	67.69	67.70	-14.2	2,517	-0.56%
2023/05/05	25	65.66	1	65.70	65.70	24	2,631	0.91%
2023/05/04	6.2	65.97	1	66.25	66.30	5.2	2,722	0.19%
2023/05/03	4.3	66.52	8	66.47	66.50	-3.7	2,750	-0.13%
2023/05/02	4	67.55	3.2	67.57	67.75	0.9	2,789	0.03%
2023/04/28	6	66.72	32	66.70	66.65	-26	2,936	-0.88%
2023/04/27	3.1	64.17	0	0.00	64.45	3.1	2,955	0.10%
2023/04/26	22	64.50	23	64.45	64.45	-1	3,022	-0.03%
2023/04/25	28	64.78	25	64.72	64.65	3	3,068	0.10%
2023/04/24	7	65.23	1,087	65.23	65.05	-1,080	3,135	-34.44%	大賣/鉅額交易
2023/04/21	12.1	65.64	0.1	65.40	65.50	12.1	3,172	0.38%
2023/04/20	4	66.04	2.2	66.03	65.80	1.8	3,211	0.06%
2023/04/19	5	66.35	19	66.31	66.25	-14	3,294	-0.42%
2023/04/18	1.5	66.42	24.8	66.39	66.45	-23.3	3,343	-0.70%
2023/04/17	19	66.50	3	66.52	66.55	16	3,397	0.47%
2023/04/14	497	66.82	19.3	66.68	66.60	477.7	3,426	13.94%	大買/鉅額交易
2023/04/13	18	64.39	501	64.39	64.50	-483	3,447	-14.01%	大賣/鉅額交易
2023/04/12	17	65.51	12	65.53	65.55	5	3,479	0.14%
2023/04/11	13.3	66.27	7	66.26	66.25	6.3	3,543	0.18%
2023/04/10	12	66.10	11	66.11	66.00	1	3,593	0.03%
2023/04/07	14	66.29	32	66.26	66.20	-18	3,610	-0.50%
2023/04/06	177.1	65.03	201.3	64.99	64.95	-24.2	3,604	-0.67%	大買/大賣/
2023/03/31	18.2	65.94	69.1	66.00	65.90	-50.9	3,656	-1.39%
2023/03/30	6.1	64.25	9.2	64.21	64.35	-3.1	3,668	-0.08%
2023/03/29	24	62.58	21	62.56	62.70	3	3,697	0.08%
2023/03/28	4.1	62.80	19.5	62.74	62.65	-15.5	3,821	-0.40%
2023/03/27	21.5	64.10	24	63.97	64.20	-2.5	3,844	-0.06%
2023/03/24	6.7	63.18	35	63.30	63.50	-28.3	3,936	-0.72%
2023/03/23	52.1	62.36	0	0.00	62.55	52.1	3,946	1.32%
2023/03/22	26	63.54	25.5	63.46	63.50	0.5	3,971	0.01%
2023/03/21	30	61.78	22	61.77	61.90	8	3,977	0.20%
2023/03/20	163	61.75	6	61.88	61.50	157	3,996	3.93%	大買/鉅額交易
2023/03/17	206	61.90	217.5	61.93	62.20	-11.5	4,004	-0.29%	大買/大賣/
2023/03/16	57	59.45	63.1	59.51	59.35	-6.1	3,987	-0.15%
2023/03/15	121.1	58.62	44.1	58.44	58.35	76.9	4,014	1.92%	大買/
2023/03/14	88.2	56.44	2.6	56.46	56.30	85.6	4,017	2.13%
2023/03/13	569	56.77	81	56.51	57.20	488	4,005	12.18%	大買/鉅額交易
2023/03/10	143.8	56.18	60	56.19	56.15	83.8	3,976	2.11%	大買/
2023/03/09	511	58.74	50.5	58.60	58.70	460.5	4,008	11.49%	大買/鉅額交易
2023/03/08	75.9	58.23	901.2	58.21	58.30	-825.4	4,041	-20.42%	大賣/鉅額交易
2023/03/07	8.9	60.02	56.1	60.00	60.20	-47.2	4,032	-1.17%
2023/03/06	17.4	59.79	40	59.87	59.90	-22.6	4,069	-0.55%
2023/03/03	52	57.10	11	57.08	57.15	41	4,001	1.02%
2023/03/02	88.7	55.87	927	55.95	55.70	-838.3	4,015	-20.88%	大賣/鉅額交易
2023/03/01	427.1	56.89	722.5	57.25	57.55	-295.4	3,964	-7.45%	大買/大賣/鉅額交易
2023/02/24	29.1	58.48	17	58.34	58.45	12.1	3,957	0.31%
2023/02/23	22	58.58	18.5	58.44	58.70	3.5	3,965	0.09%
2023/02/22	80.1	57.88	51	57.86	57.90	29.1	3,961	0.74%
2023/02/21	93	60.14	132.7	60.10	60.10	-39.7	3,957	-1.00%	大賣/
2023/02/20	21	60.37	0.4	60.60	60.55	20.6	4,060	0.51%
2023/02/17	45.3	60.77	5	60.80	60.60	40.3	4,110	0.98%
2023/02/16	5	64.33	22.3	64.30	64.40	-17.2	4,154	-0.41%
2023/02/15	445.3	62.32	33	62.47	62.00	412.3	4,286	9.62%	大買/鉅額交易
2023/02/14	16.5	61.83	340.3	61.87	61.75	-323.8	4,351	-7.44%	大賣/鉅額交易
2023/02/13	53.7	59.53	318	59.59	59.60	-264.3	4,396	-6.01%	大賣/鉅額交易
2023/02/10	22.8	60.76	90.5	60.85	60.50	-67.7	4,409	-1.54%
2023/02/09	25.2	62.41	9	62.36	62.60	16.2	4,437	0.36%
2023/02/08	30.1	64.36	15	64.33	64.45	15.1	4,560	0.33%
2023/02/07	8	62.26	3	62.10	62.15	5	4,624	0.11%
2023/02/06	83.4	62.39	45.1	62.50	62.10	38.2	4,651	0.82%
2023/02/03	25	63.11	178.4	63.04	63.20	-153.4	4,613	-3.33%	大賣/鉅額交易
2023/02/02	121.4	61.73	62	61.85	61.95	59.4	4,570	1.30%	大買/
2023/02/01	102.2	57.78	20	57.77	58.00	82.2	4,547	1.81%	大買/
2023/01/31	105.4	56.54	67	56.79	56.50	38.4	4,544	0.84%	大買/
2023/01/30	801	58.45	91.6	58.76	58.55	709.4	4,556	15.57%	大買/鉅額交易
2023/01/17	25	53.06	34	53.27	53.00	-9	4,465	-0.20%
2023/01/16	806.5	53.51	76.1	53.59	53.70	730.4	4,512	16.19%	大買/鉅額交易
2023/01/13	162	52.48	142	52.58	52.45	20	4,477	0.45%	大買/大賣/
2023/01/12	650.3	52.34	160	52.40	52.50	490.3	4,497	10.90%	大買/大賣/鉅額交易
2023/01/11	11	50.73	13.1	50.77	50.65	-2.1	4,454	-0.05%
2023/01/10	157	49.60	18	49.61	49.66	139	4,516	3.08%	大買/鉅額交易
2023/01/09	311	49.63	164	49.53	49.81	147	4,551	3.23%	大買/大賣/鉅額交易
2023/01/06	29.5	47.22	691	47.24	47.18	-661.5	4,544	-14.56%	大賣/鉅額交易
2023/01/05	141.5	48.14	436	47.93	48.18	-294.5	4,525	-6.51%	大買/大賣/鉅額交易
2023/01/04	134.1	48.04	135	48.18	48.19	-0.9	4,533	-0.02%	大買/大賣/
2023/01/03	120	48.57	557	48.60	48.68	-437	4,628	-9.44%	大買/大賣/鉅額交易
2022/12/30	977	48.47	41	48.47	48.45	936	4,630	20.21%	大買/鉅額交易
2022/12/29	59.6	46.65	372.5	46.65	46.69	-312.9	4,624	-6.77%	大賣/鉅額交易
2022/12/28	60.1	47.70	159.9	47.65	47.77	-99.8	4,639	-2.15%	大賣/
2022/12/27	116.1	49.90	10	49.88	49.90	106.1	4,661	2.28%	大買/鉅額交易
2022/12/26	4	49.21	2	49.18	49.18	2	4,716	0.04%
2022/12/23	156.8	48.91	61	48.95	49.11	95.8	4,814	1.99%	大買/
2022/12/22	4	51.75	44	51.67	51.65	-40	4,798	-0.83%
2022/12/21	16.4	50.61	42	50.60	50.55	-25.6	4,825	-0.53%
2022/12/20	160.3	49.76	347.3	50.40	49.05	-187	4,845	-3.86%	大買/大賣/鉅額交易
2022/12/19	52.5	51.84	261	51.89	51.75	-208.5	4,784	-4.36%	大賣/鉅額交易
2022/12/16	67.9	52.62	95	52.54	52.55	-27.1	4,818	-0.56%
2022/12/15	166.2	56.53	114	56.36	56.45	52.2	4,787	1.09%	大買/大賣/
2022/12/14	6	57.53	175	57.50	57.70	-169	4,782	-3.53%	大賣/鉅額交易
2022/12/13	47	55.90	11.2	55.95	55.95	35.8	4,772	0.75%
2022/12/12	69.4	54.54	1	54.65	54.65	68.4	4,764	1.44%
2022/12/09	81	55.59	108	55.73	55.90	-27	4,805	-0.56%	大賣/
2022/12/08	40.3	53.91	2	53.73	54.05	38.3	4,804	0.80%
2022/12/07	96.6	54.95	23.1	55.10	55.10	73.5	4,868	1.51%
2022/12/06	21.2	57.33	18	57.26	57.10	3.2	4,846	0.07%
2022/12/05	92.1	58.90	3	58.80	58.95	89.1	4,865	1.83%
2022/12/02	9	59.07	278	59.15	59.25	-269	4,884	-5.51%	大賣/鉅額交易
2022/12/01	23	59.37	87.2	59.59	59.75	-64.1	4,892	-1.31%
2022/11/30	35.2	54.74	63.3	54.80	54.90	-28.1	4,813	-0.58%
2022/11/29	11.5	55.63	61	55.84	56.10	-49.5	4,807	-1.03%
2022/11/28	577	56.06	5	56.04	55.95	572	4,807	11.90%	大買/鉅額交易
2022/11/25	3	58.32	2.4	58.26	58.25	0.7	4,842	0.01%
2022/11/24	5.1	58.18	70	58.19	58.15	-64.9	4,930	-1.32%
2022/11/23	223.2	56.58	17	56.55	56.65	206.2	4,941	4.17%	大買/鉅額交易
2022/11/22	72.1	55.45	51.8	55.42	55.35	20.2	5,004	0.40%
2022/11/21	317.1	56.01	16	56.03	56.00	301.1	4,988	6.04%	大買/鉅額交易
2022/11/18	41.2	56.67	1	56.50	56.45	40.2	4,989	0.81%
2022/11/17	23.2	56.99	110	56.92	57.05	-86.8	4,961	-1.75%	大賣/
2022/11/16	15.6	57.94	63.1	57.99	58.40	-47.4	4,945	-0.96%
2022/11/15	35.6	57.31	56	57.36	57.60	-20.4	4,848	-0.42%
2022/11/14	44.6	57.24	54.3	57.23	57.00	-9.7	4,780	-0.20%
2022/11/11	89.2	55.83	176	55.89	56.05	-86.8	4,698	-1.85%	大賣/
2022/11/10	121.2	49.13	31	49.16	49.23	90.2	4,525	1.99%	大買/
2022/11/09	38.1	51.22	22	51.35	51.40	16.1	4,401	0.37%
2022/11/08	9	50.52	76	50.61	50.25	-67	4,350	-1.54%
2022/11/07	81.5	49.01	15.1	48.96	49.18	66.4	4,293	1.55%
2022/11/04	93.2	48.09	30	47.95	48.85	63.2	4,238	1.49%
2022/11/03	82.5	50.09	72	50.15	50.35	10.5	4,115	0.26%
2022/11/02	75.4	53.79	6	53.83	53.95	69.4	4,024	1.72%
2022/11/01	22	55.01	3	55.05	55.25	19	4,007	0.47%
2022/10/31	54	55.48	37	55.39	55.55	17	4,014	0.42%
2022/10/28	35.2	51.78	35.5	51.77	51.55	-0.3	3,958	-0.01%
2022/10/27	31.2	54.98	12	55.15	55.00	19.2	3,897	0.49%
2022/10/26	50	54.82	61.2	55.04	54.90	-11.2	3,899	-0.29%
2022/10/25	66	54.91	35	54.93	54.85	31	3,880	0.80%
2022/10/24	42	54.29	46.5	54.10	54.00	-4.5	3,869	-0.12%
2022/10/21	25.2	50.73	2	50.55	50.60	23.2	3,846	0.60%
2022/10/20	25.2	51.18	22.1	51.27	51.70	3.2	3,844	0.08%
2022/10/19	11	53.55	20.7	53.53	53.20	-9.7	3,773	-0.26%
2022/10/18	46.2	53.27	54	52.49	53.50	-7.8	3,752	-0.21%
2022/10/17	49.8	48.68	15	48.71	49.04	34.8	3,669	0.95%
2022/10/14	24	51.74	32	52.01	52.00	-8	3,637	-0.22%
2022/10/13	21.5	49.32	6	49.36	49.11	15.5	3,616	0.43%
2022/10/12	30.2	49.57	24	49.57	49.78	6.2	3,619	0.17%
2022/10/11	70.4	50.37	54	50.36	49.96	16.4	3,596	0.46%
2022/10/07	16	55.60	31	55.53	55.50	-15	3,519	-0.43%
2022/10/06	41	57.35	62	57.28	57.50	-21	3,506	-0.60%
2022/10/05	10	56.18	76.1	56.22	56.30	-66.1	3,495	-1.89%
2022/10/04	25.2	54.68	16.5	54.40	54.85	8.7	3,432	0.25%
2022/10/03	89.4	50.89	62	50.62	50.75	27.4	3,374	0.81%
2022/09/30	53.7	53.17	10	53.15	53.40	43.7	3,338	1.31%
2022/09/29	48.1	55.97	13.3	56.11	56.10	34.8	3,273	1.06%
2022/09/28	20.3	53.26	17	53.12	53.10	3.3	3,263	0.10%
2022/09/27	33.2	54.84	9.1	54.87	54.95	24.2	3,226	0.75%
2022/09/26	44.4	53.96	45.2	54.00	53.65	-0.8	3,186	-0.03%
2022/09/23	55	56.52	49	56.24	56.30	6	3,171	0.19%
2022/09/22	39.4	56.84	40	56.63	57.25	-0.6	3,132	-0.02%
2022/09/21	49.2	60.22	5	60.23	60.35	44.2	3,137	1.41%
2022/09/20	9.5	61.38	11	61.40	61.60	-1.5	3,167	-0.05%
2022/09/19	20	59.88	5	60.39	59.80	15	3,186	0.47%
2022/09/16	50.6	60.03	1.1	60.01	60.10	49.6	3,225	1.54%
2022/09/15	9.5	63.35	17	63.30	63.25	-7.5	3,223	-0.23%
2022/09/14	50.6	62.28	66	62.11	62.50	-15.4	3,278	-0.47%
2022/09/13	20	69.77	26.4	69.80	69.75	-6.4	3,255	-0.20%
2022/09/12	34.1	68.22	52	68.16	68.20	-17.9	3,281	-0.55%
2022/09/08	20	64.96	22	64.93	65.10	-2	3,320	-0.06%
2022/09/07	27.2	61.65	15	61.54	62.10	12.2	3,424	0.36%
2022/09/06	28.1	63.88	3	64.15	63.85	25.1	3,460	0.72%
2022/09/05	9.2	63.28	2	63.35	63.10	7.2	3,568	0.20%
2022/09/02	13	65.16	10.6	65.15	65.20	2.4	3,641	0.07%
2022/09/01	45.4	63.79	6	63.82	63.80	39.4	3,649	1.08%
2022/08/31	29.2	66.69	0	0.00	67.20	29.2	3,560	0.82%
2022/08/30	69.2	67.76	8	67.57	67.95	61.2	3,479	1.76%
2022/08/29	40.2	66.81	30	66.55	67.20	10.2	3,458	0.29%
2022/08/26	27	74.78	3	74.78	74.70	24	3,407	0.71%
2022/08/25	8	72.84	1	73.00	73.05	7	3,412	0.21%
2022/08/24	11	71.53	1	71.80	71.70	10	3,408	0.29%
2022/08/23	21.2	72.40	28	72.43	71.95	-6.8	3,431	-0.20%
2022/08/22	7.2	75.42	17	75.46	75.35	-9.8	3,487	-0.28%
2022/08/19	1.1	79.11	3	79.12	78.85	-1.9	3,517	-0.06%
2022/08/18	4.3	78.60	96.3	78.69	78.80	-92	3,533	-2.60%
2022/08/17	6	80.72	2	80.75	80.95	4	3,541	0.11%
2022/08/16	7	80.98	6	80.95	80.90	1	3,575	0.03%
2022/08/15	4.3	79.45	4	79.59	79.50	0.3	3,603	0.01%
2022/08/12	3	77.12	44	76.89	77.35	-41	3,622	-1.13%
2022/08/11	3.7	78.42	3	78.42	78.45	0.7	3,704	0.02%
2022/08/10	1	73.75	215	73.49	73.55	-214	3,715	-5.76%	大賣/鉅額交易
2022/08/09	2	75.55	3	75.72	75.85	-1	3,717	-0.03%
2022/08/08	5	75.69	4	75.54	76.15	1	3,760	0.03%
2022/08/05	27	77.54	5	77.57	77.55	22	3,775	0.58%
2022/08/04	42.2	76.16	4	76.29	76.25	38.2	3,852	0.99%
2022/08/03	16	72.46	5	72.40	72.75	11	3,844	0.29%
2022/08/02	28	72.32	12.5	72.34	72.20	15.5	3,919	0.40%
2022/08/01	18	72.41	21	72.50	72.45	-3	3,919	-0.08%
2022/07/29	20.1	72.30	29	72.21	72.35	-8.9	3,942	-0.22%
2022/07/28	21.1	68.59	39	68.65	68.55	-18	3,904	-0.46%
2022/07/27	24	65.86	2	65.55	65.95	22	3,850	0.57%
2022/07/26	2	65.92	34	65.90	65.90	-32	3,846	-0.83%
2022/07/25	11	67.10	3	66.90	67.00	8	3,846	0.21%
2022/07/22	20.1	68.46	16	68.47	68.45	4.1	3,832	0.11%
2022/07/21	83.2	67.50	5	67.40	67.60	78.2	3,864	2.02%
2022/07/20	5	66.38	18.3	66.33	66.15	-13.2	3,827	-0.35%
2022/07/19	15	62.17	0	0.00	62.15	15	3,790	0.40%
2022/07/18	13	63.67	11	63.57	64.05	2	3,772	0.05%
2022/07/15	10	61.30	2	61.45	61.20	8	3,733	0.21%
2022/07/14	23	60.25	18	59.84	60.30	5	3,693	0.14%
2022/07/13	4	60.76	3	60.75	60.95	1	3,668	0.03%
2022/07/12	5.1	60.80	2	60.75	61.00	3.1	3,642	0.09%
2022/07/11	0.5	63.16	3	63.40	63.25	-2.5	3,630	-0.07%
2022/07/08	10.1	63.83	10	63.81	63.80	0.1	3,623	0.00%
2022/07/07	0	0.00	8	61.99	62.35	-8	3,612	-0.22%
2022/07/06	98	61.00	174	60.97	60.70	-76	3,594	-2.11%	大賣/
2022/07/05	5.7	59.64	2	59.70	59.70	3.7	3,550	0.10%
2022/07/04	56	58.11	2	58.13	58.10	54	3,517	1.54%
2022/07/01	27.1	57.58	28	57.52	56.90	-0.9	3,524	-0.02%
2022/06/30	6.1	59.36	4	59.31	58.80	2.1	3,472	0.06%
2022/06/29	11.1	59.75	33	59.83	60.05	-22	3,450	-0.64%
2022/06/28	11	63.36	79	63.58	63.35	-68	3,390	-2.01%
2022/06/27	3.1	64.86	36.5	64.48	64.80	-33.4	3,377	-0.99%
2022/06/24	45.1	60.79	17.5	61.05	61.65	27.6	3,307	0.83%
2022/06/23	63	58.81	10	58.60	58.75	53	3,259	1.63%
2022/06/22	19.1	58.00	22	58.48	57.75	-3	3,206	-0.09%
2022/06/21	13	58.05	41.2	57.73	58.25	-28.2	3,122	-0.90%
2022/06/20	12	56.62	3	56.38	56.55	9	3,063	0.29%
2022/06/17	18.1	55.71	33	55.47	56.25	-14.9	2,998	-0.50%
2022/06/16	14.3	59.85	54	60.09	59.20	-39.8	2,910	-1.37%
2022/06/15	28.1	57.60	16	57.59	57.20	12.1	2,783	0.43%
2022/06/14	49.1	57.88	249.3	57.57	58.20	-200.3	2,754	-7.27%	大賣/鉅額交易
2022/06/13	51.3	59.97	301	60.00	60.00	-249.7	2,655	-9.40%	大賣/鉅額交易
2022/06/10	37	67.26	38	67.56	67.60	-1	2,558	-0.04%
2022/06/09	1	70.85	2	70.95	70.85	-1	2,534	-0.04%
2022/06/08	7.1	71.80	11	71.84	71.35	-4	2,539	-0.16%
2022/06/07	15	70.00	0	0.00	69.55	15	2,538	0.59%
2022/06/06	6.1	71.05	7	70.85	71.25	-1	2,528	-0.04%
2022/06/02	13	70.53	33.2	70.47	70.25	-20.2	2,529	-0.80%
2022/06/01	4	72.03	37.1	71.72	71.70	-33.1	2,526	-1.31%
2022/05/31	2	72.45	2.2	72.13	72.80	-0.2	2,512	-0.01%
2022/05/30	116.7	72.80	40.1	72.50	73.55	76.6	2,481	3.09%	大買/
2022/05/27	0.2	67.22	21	67.23	67.60	-20.9	2,408	-0.87%
2022/05/26	17	63.70	9	63.86	63.30	8	2,394	0.33%
2022/05/25	13.3	63.26	233	63.22	63.45	-219.7	2,420	-9.08%	大賣/鉅額交易
2022/05/24	36	63.08	39	62.92	62.75	-3	2,479	-0.12%
2022/05/23	19	64.65	4	64.44	64.40	15	2,441	0.61%
2022/05/20	9.1	64.63	14	64.40	64.90	-5	2,428	-0.20%
2022/05/19	77.1	63.35	95	63.84	64.00	-18	2,397	-0.75%
2022/05/18	5	70.40	18	70.54	70.35	-13	2,326	-0.56%
2022/05/17	25.2	68.37	8	68.15	68.65	17.2	2,296	0.75%
2022/05/16	56	69.74	30.3	68.93	68.45	25.7	2,274	1.13%
2022/05/13	54.1	66.07	233	66.45	66.45	-179	2,223	-8.05%	大賣/鉅額交易
2022/05/12	75.4	65.71	49	64.89	64.20	26.4	2,199	1.20%
2022/05/11	0	0.00	18	69.51	70.25	-18	2,107	-0.85%
2022/05/10	82.2	67.87	34	68.08	69.95	48.2	2,088	2.31%
2022/05/09	30	71.41	110	71.40	71.60	-80	2,003	-3.99%	大賣/
2022/05/06	71	74.76	88	74.61	74.90	-17	1,967	-0.86%
2022/05/05	85.3	83.30	3	83.08	83.50	82.3	1,933	4.26%
2022/05/04	8	78.56	4	78.54	78.60	4	1,948	0.21%
2022/05/03	12	78.63	87	78.69	78.80	-75	1,964	-3.82%
2022/04/29	74	80.61	52	80.98	81.50	22	1,971	1.12%
2022/04/28	8	79.34	9	79.26	79.45	-1	1,979	-0.05%
2022/04/27	48.5	77.51	53	77.14	78.00	-4.5	1,969	-0.23%
2022/04/26	8	83.97	11	83.81	84.05	-3	1,929	-0.15%
2022/04/25	35	80.89	5	81.01	81.10	30	1,916	1.57%
2022/04/22	23	85.93	0	0.00	86.40	23	1,879	1.22%
2022/04/21	0	0.00	2	91.13	91.40	-2	1,871	-0.11%
2022/04/20	21.1	91.13	14	90.90	91.00	7.1	1,865	0.38%
2022/04/19	9	89.66	10	89.47	89.70	-1	1,861	-0.05%
2022/04/18	3	86.78	6	86.71	86.90	-3	1,861	-0.16%
2022/04/15	11	88.82	5	88.95	88.75	6	1,861	0.32%
2022/04/14	80.1	93.52	6	92.99	93.60	74.1	1,858	3.99%
2022/04/13	27.1	90.44	1	90.35	90.70	26.1	1,868	1.40%
2022/04/12	7.6	89.27	17	88.94	89.30	-9.4	1,845	-0.51%
2022/04/11	5	93.31	5	93.84	92.70	0	1,817	0.00%
2022/04/08	7.1	97.07	0	0.00	97.45	7.1	1,795	0.39%
2022/04/07	28.3	96.21	16	96.11	96.05	12.3	1,786	0.69%
2022/04/06	2.8	100.75	64	100.32	101.05	-61.2	1,750	-3.50%
2022/04/01	15.2	102.33	34	102.20	102.35	-18.8	1,744	-1.08%
2022/03/31	8	105.25	3.3	105.39	105.15	4.7	1,724	0.27%
2022/03/30	38.4	106.49	59.6	106.40	106.25	-21.1	1,703	-1.24%
2022/03/29	52	103.10	14	103.11	103.25	38	1,660	2.29%
2022/03/28	7.2	99.41	9	99.29	99.65	-1.8	1,681	-0.11%
2022/03/25	30.1	100.15	20	100.12	100.60	10.1	1,666	0.60%
2022/03/24	14	96.75	17	96.72	97.05	-3	1,665	-0.18%
2022/03/23	76.1	98.89	46	98.63	99.00	30.1	1,671	1.80%
2022/03/22	15.2	94.31	26	94.33	94.25	-10.8	1,644	-0.66%
2022/03/21	13.2	94.89	9.2	94.58	94.55	4	1,646	0.24%
2022/03/18	11	90.03	28	89.92	90.05	-17	1,620	-1.05%
2022/03/17	20.9	89.76	80	89.45	89.90	-59.2	1,592	-3.71%
2022/03/16	16.6	83.68	56	83.62	84.20	-39.5	1,540	-2.56%
2022/03/15	52	79.57	6	79.46	79.60	46	1,511	3.04%
2022/03/14	86	82.76	3	82.95	82.85	83	1,486	5.58%
2022/03/11	11	84.47	5	84.63	84.30	6	1,458	0.41%
2022/03/10	18.2	87.18	53	87.08	86.65	-34.9	1,450	-2.40%
2022/03/09	2.2	81.95	0	0.00	82.60	2.2	1,421	0.15%
2022/03/08	85.1	82.79	10	82.03	81.45	75.1	1,409	5.33%
2022/03/07	7	85.70	46.1	85.95	86.30	-39.1	1,361	-2.87%
2022/03/04	33	89.26	15	89.24	90.20	18	1,332	1.35%
2022/03/03	1	93.95	1.2	93.83	94.10	-0.2	1,314	-0.02%
2022/03/02	10.1	91.70	4	91.53	92.50	6	1,299	0.46%
2022/03/01	23.5	93.69	3	93.90	93.80	20.5	1,282	1.60%
2022/02/25	13.3	89.69	49.4	89.37	89.25	-36.1	1,238	-2.92%
2022/02/24	103.5	82.20	17	82.14	81.35	86.5	1,196	7.23%	大買/
2022/02/23	15	91.04	2	91.15	91.20	13	1,094	1.19%
2022/02/22	36	87.59	9	87.64	87.80	27	1,089	2.48%
2022/02/21	11	91.90	3	92.17	92.80	8	1,043	0.77%
2022/02/18	49	94.73	7	94.49	95.50	42	1,019	4.12%
2022/02/17	14	99.35	15	98.18	98.65	-1	987	-0.10%
2022/02/16	9.1	99.37	2.3	99.12	99.40	6.8	976	0.70%
2022/02/15	12.3	95.73	5	95.59	95.20	7.3	966	0.75%
2022/02/14	52	95.29	4	95.53	95.55	48	962	4.99%
2022/02/11	21	99.93	13	99.93	99.50	8	937	0.85%
2022/02/10	6	105.35	63	105.17	105.40	-57	911	-6.25%
2022/02/09	3	102.32	2.2	102.36	102.95	0.8	900	0.09%
2022/02/08	20	100.00	1	99.85	99.55	19	885	2.15%
2022/02/07	37.5	101.08	5	100.42	101.25	32.5	878	3.70%
2022/01/26	23	94.92	7	94.61	95.25	16	844	1.90%
2022/01/25	35.2	95.70	12	97.08	95.95	23.2	803	2.89%
2022/01/24	69	99.71	10	99.54	99.90	59	769	7.67%
2022/01/21	41	101.68	2	101.65	101.40	39	728	5.35%
2022/01/20	5	107.67	2.1	106.71	107.55	2.9	697	0.42%
2022/01/19	28	108.27	72	107.30	106.65	-44	688	-6.39%
2022/01/18	7.1	112.58	7	112.37	112.70	0.1	647	0.02%
2022/01/17	7	113.93	7	113.93	113.95	0	643	0.00%
2022/01/14	38	113.27	1	113.20	113.45	37	648	5.70%
2022/01/13	16.1	118.48	9	119.05	118.40	7.1	624	1.13%
2022/01/12	15	118.29	4	118.10	118.50	11	623	1.76%
2022/01/11	4.2	114.86	0	0.00	114.90	4.2	612	0.69%
2022/01/10	27	114.61	1	114.40	115.45	26	598	4.34%
2022/01/07	10	117.67	4	118.28	117.40	6	585	1.02%
2022/01/06	53	116.81	49	115.80	116.00	4	571	0.70%
2022/01/05	32.8	124.10	2	123.95	123.60	30.8	534	5.76%
2022/01/04	3	128.50	3.1	128.30	129.15	-0.1	527	-0.03%
2022/01/03	44	127.35	3	127.08	127.15	41	526	7.79%
2021/12/30	7	128.02	1	128.20	128.20	6	530	1.13%
2021/12/29	9.1	128.76	1.3	128.83	128.85	7.9	533	1.47%
2021/12/28	2	129.15	45.2	129.09	129.20	-43.2	549	-7.86%
2021/12/27	1.2	126.01	1.6	126.06	126.05	-0.5	546	-0.09%
2021/12/24	0.1	124.80	1	125.40	125.40	-0.9	556	-0.16%
2021/12/23	0.6	123.50	31	123.51	123.80	-30.4	550	-5.53%
2021/12/22	2	120.48	1.1	120.40	120.00	0.9	553	0.17%
2021/12/21	17	117.34	0	0.00	118.10	17	520	3.27%
2021/12/20	19.1	116.48	1	115.65	115.75	18.1	509	3.56%
2021/12/17	57.3	119.18	4	119.81	118.90	53.3	491	10.83%
2021/12/16	0.2	126.06	14	126.29	126.30	-13.8	473	-2.92%
2021/12/15	17	120.60	1	120.60	120.75	16	476	3.36%
2021/12/14	3	123.15	0	0.00	123.20	3	457	0.66%
2021/12/13	2	127.43	5	127.65	127.40	-3	458	-0.66%
2021/12/10	4.1	124.35	0	0.00	124.00	4.1	456	0.90%
2021/12/09	4	127.45	0	0.00	127.15	4	452	0.88%
2021/12/08	4	127.44	6.2	127.65	127.80	-2.1	449	-0.47%
2021/12/07	2.1	120.49	0	0.00	120.50	2.1	442	0.47%
2021/12/06	14	117.83	0	0.00	117.90	14	443	3.16%
2021/12/03	7	120.96	0	0.00	121.65	7	429	1.63%
2021/12/02	23	121.09	4	120.75	121.20	19	425	4.47%
2021/11/30	2	128.00	0	0.00	126.95	2	411	0.49%
2021/11/29	5	125.25	0	0.00	125.05	5	411	1.22%
2021/11/26	3	126.40	0	0.00	125.95	3	406	0.74%
2021/11/25	3	127.80	1	127.80	128.05	2	411	0.49%
2021/11/24	3	126.33	0	0.00	126.25	3	409	0.73%
2021/11/23	1	127.00	1	127.65	127.00	0	410	0.00%
2021/11/22	1	131.50	0	0.00	131.40	1	396	0.25%
2021/11/19	3.3	130.17	3.1	130.51	130.70	0.1	398	0.03%
2021/11/18	1	127.10	0	0.00	127.40	1	394	0.25%
2021/11/17	1	126.55	0	0.00	126.50	1	400	0.25%
2021/11/16	1	125.20	0	0.00	124.80	1	404	0.25%
2021/11/15	1	125.60	0	0.00	125.70	1	407	0.25%
2021/11/12	0	0.00	1	123.05	123.00	-1	404	-0.25%
2021/11/11	2	121.85	0	0.00	121.95	2	402	0.50%
2021/11/10	0	0.00	16	124.15	124.15	-16	396	-4.03%
2021/11/09	0	0.00	3	126.38	126.60	-3	395	-0.76%
2021/11/08	0.1	125.90	1	126.10	126.05	-0.9	397	-0.23%
2021/11/05	0	0.00	1	126.75	127.10	-1	394	-0.25%
2021/11/04	1	124.25	0	0.00	124.25	1	393	0.25%
2021/11/03	1	121.25	0	0.00	121.10	1	391	0.26%
2021/11/02	1	119.80	0	0.00	119.85	1	393	0.25%
2021/11/01	1	119.90	20	120.10	120.05	-19	394	-4.82%
2021/10/29	1	116.55	5	116.60	116.25	-4	393	-1.02%
2021/10/28	1	115.95	0	0.00	116.10	1	395	0.25%
2021/10/27	0	0.00	1	114.80	115.15	-1	396	-0.25%
2021/10/26	1	115.75	1	115.50	115.75	0	398	0.00%
2021/10/25	2	112.25	3	112.37	112.50	-1	398	-0.25%
2021/10/22	1	113.00	0	0.00	112.95	1	401	0.25%
2021/10/21	1	112.30	0	0.00	111.95	1	394	0.25%
2021/10/20	1	112.80	5	112.81	112.80	-4	397	-1.01%
2021/10/19	1	111.55	3	111.43	111.40	-2	399	-0.50%
2021/10/18	1	108.85	1	108.85	108.85	0	400	0.00%
2021/10/15	0	0.00	14	108.16	108.90	-14	401	-3.49%
2021/10/14	1	105.00	1	105.00	105.20	0	399	0.00%
2021/10/12	1	102.70	0	0.00	102.80	1	399	0.25%
2021/10/08	2	106.05	0	0.00	105.60	2	402	0.50%
2021/10/07	22	105.05	3	105.00	105.60	19	407	4.66%
2021/10/06	3	102.13	0	0.00	102.00	3	401	0.75%
2021/10/05	6	101.71	1	100.35	102.65	5	397	1.26%
2021/10/04	1	103.90	0	0.00	104.20	1	387	0.26%
2021/10/01	3	102.42	1	102.30	102.30	2	381	0.52%
2021/09/30	1	104.90	2	106.08	105.95	-1	372	-0.27%
2021/09/29	3	105.35	0	0.00	105.50	3	374	0.80%
2021/09/27	1	113.00	0	0.00	113.15	1	373	0.27%
2021/09/24	3	112.07	0	0.00	111.60	3	373	0.80%
2021/09/23	4	110.64	0	0.00	110.65	4	373	1.07%
2021/09/22	13	107.87	1	108.40	108.80	12	370	3.24%
2021/09/17	1	115.55	0	0.00	115.55	1	361	0.28%
2021/09/16	0	0.00	2	115.10	114.95	-2	364	-0.55%
2021/09/09	0	0.00	7	116.36	115.90	-7	376	-1.86%
2021/09/08	0	0.00	1	117.50	117.50	-1	378	-0.26%
2021/09/07	0	0.00	1	117.60	117.70	-1	378	-0.26%
2021/09/06	1	117.50	0	0.00	117.50	1	385	0.26%
2021/09/03	1	116.85	0	0.00	116.95	1	388	0.26%
2021/09/02	2	116.80	3	116.60	116.60	-1	380	-0.26%
2021/08/31	1	116.50	0	0.00	117.55	1	380	0.26%
2021/08/30	1	114.15	0	0.00	114.30	1	382	0.26%
2021/08/26	1	112.60	0	0.00	112.70	1	383	0.26%
2021/08/25	1	113.05	1	113.00	113.10	0	385	0.00%
2021/08/24	0	0.00	1	112.65	112.75	-1	382	-0.26%
2021/08/20	0	0.00	4	106.70	106.50	-4	380	-1.05%
2021/08/19	4	105.98	2	105.78	105.50	2	376	0.53%
2021/08/18	0	0.00	2	107.85	108.25	-2	379	-0.53%
2021/08/05	1	109.45	0	0.00	109.30	1	424	0.24%
2021/08/02	0	0.00	5	108.44	108.65	-5	463	-1.08%
2021/07/30	5	105.85	5	105.82	105.45	0	466	0.00%
2021/07/29	0	108.10	0	0.00	108.10	0	469	0.00%
2021/07/28	3	106.85	1.5	106.65	106.65	1.5	479	0.31%
2021/07/27	1	109.70	1	109.60	109.50	0	480	0.00%
2021/07/26	0	0.00	5.1	109.23	109.20	-5.1	485	-1.06%
2021/07/23	1	107.65	3	108.10	107.65	-2	485	-0.41%
2021/07/22	0	105.50	1.1	105.91	106.15	-1	481	-0.21%
2021/07/21	1	104.10	3	104.33	104.10	-2	489	-0.41%
2021/07/20	2	103.02	1.2	103.08	102.80	0.8	493	0.16%
2021/07/19	2	103.20	1	103.25	103.30	1	494	0.21%
2021/07/16	1	105.00	1	105.25	105.35	0	492	0.00%
2021/07/15	1	106.70	0	0.00	107.25	1	498	0.20%
2021/07/14	0	0.00	2	106.38	106.35	-2	493	-0.41%
2021/07/13	1	106.45	0	0.00	106.40	1	492	0.20%
2021/07/12	1	105.50	2	105.45	105.55	-1	497	-0.20%
2021/07/09	1	103.50	1	103.85	104.10	0	509	0.00%
2021/07/08	0	0.00	1	105.35	105.25	-1	514	-0.19%
2021/07/07	1	105.15	1	105.15	105.10	0	521	0.00%
2021/07/06	1	104.10	1	103.95	103.85	0	530	0.00%
2021/07/05	5	104.14	0	0.00	104.10	5	544	0.92%
2021/07/02	0	0.00	1	101.50	101.50	-1	550	-0.18%
2021/07/01	0.1	102.10	1	101.95	101.95	-0.9	552	-0.16%
2021/06/30	1	102.35	0	0.00	102.35	1	585	0.17%
2021/06/29	0	0.00	4	100.90	100.85	-4	600	-0.67%
2021/06/28	2	98.95	0	0.00	99.35	2	601	0.33%
2021/06/25	1	99.40	1	99.20	99.40	0	605	0.00%
2021/06/23	1	98.30	1	98.45	98.50	0	627	0.00%
2021/06/22	1	96.30	0	0.00	96.25	1	642	0.16%
2021/06/21	2	94.50	1	94.50	94.40	1	647	0.15%
2021/06/18	0	0.00	13	96.93	96.95	-13	653	-1.99%
2021/06/17	2	92.85	0	0.00	93.35	2	652	0.31%
2021/06/16	1	94.80	0	0.00	94.80	1	666	0.15%
2021/06/11	1	94.00	1	94.00	93.90	0	678	0.00%
2021/06/09	1	91.80	1	92.05	91.90	0	692	0.00%
2021/06/08	2	92.03	1	92.30	91.95	1	709	0.14%
2021/06/07	1	90.80	4	90.93	90.90	-3	724	-0.41%
2021/06/04	2	87.95	0	0.00	88.25	2	740	0.27%
2021/06/01	1	90.10	0	0.00	90.25	1	822	0.12%
2021/05/31	3	90.40	0	0.00	90.25	3	874	0.34%
2021/05/28	1	90.45	0	0.00	90.35	1	882	0.11%
2021/05/27	2	90.10	10.1	89.99	89.90	-8.1	902	-0.90%
2021/05/26	3.1	90.50	11	90.52	90.50	-8	948	-0.84%
2021/05/25	5	89.95	16	89.90	90.10	-11	958	-1.15%
2021/05/24	5	86.88	1	86.85	87.00	4	987	0.41%
2021/05/21	6	87.97	4	88.14	88.25	2	1,007	0.20%
2021/05/20	5	84.25	3	84.43	84.50	2	1,006	0.20%
2021/05/19	2	83.58	0	0.00	83.35	2	1,006	0.20%
2021/05/18	4	86.15	0	0.00	86.50	4	1,009	0.40%
2021/05/17	1	85.90	2	86.05	86.50	-1	1,011	-0.10%
2021/05/14	0	0.00	4	83.80	84.05	-4	1,020	-0.39%
2021/05/13	8	82.40	5	82.35	82.10	3	1,019	0.29%
2021/05/12	1	85.50	6	85.26	85.00	-5	1,021	-0.49%
2021/05/11	9	84.14	0	0.00	84.85	9	1,022	0.88%
2021/05/10	2	91.05	10	91.23	90.90	-8	1,007	-0.79%
2021/05/07	13	90.09	1	90.05	90.10	12	1,011	1.19%
2021/05/06	1	88.30	1	88.55	88.15	0	1,025	0.00%
2021/05/05	17	89.06	0	0.00	88.65	17	1,019	1.67%
2021/05/04	1	91.40	11	91.31	91.45	-10	1,034	-0.97%
2021/05/03	1	92.95	1	93.10	92.95	0	1,033	0.00%
2021/04/29	1	95.10	2	95.10	95.05	-1	1,031	-0.10%
2021/04/28	1	94.55	0	0.00	94.55	1	1,034	0.10%
2021/04/27	4	95.13	6	95.18	95.20	-2	1,045	-0.19%
2021/04/26	2	93.98	3	93.97	94.00	-1	1,039	-0.10%
2021/04/23	4	91.89	0	0.00	91.90	4	1,051	0.38%
2021/04/22	3.1	93.49	8.1	93.54	93.60	-5	1,052	-0.47%
2021/04/21	2	91.60	14	91.36	91.35	-12	1,053	-1.14%
2021/04/20	2	93.78	3	93.77	93.80	-1	1,049	-0.10%
2021/04/19	1	95.60	0	0.00	95.55	1	1,055	0.09%
2021/04/15	7	92.59	22	92.31	92.80	-15	1,064	-1.41%
2021/04/14	0	0.00	8	94.79	94.75	-8	1,061	-0.75%
2021/04/13	10	92.71	1	92.75	92.15	9	1,059	0.85%
2021/04/12	1	92.25	5	92.20	92.25	-4	1,064	-0.38%
2021/04/09	1	92.10	4	92.50	91.95	-3	1,053	-0.28%
2021/04/08	3	91.22	17	90.59	91.20	-14	1,033	-1.36%
2021/04/07	7	89.26	1	89.30	89.35	6	1,021	0.59%
2021/04/06	7	89.59	56	89.73	89.45	-49	1,019	-4.81%
2021/04/01	1	84.00	13	83.81	84.00	-12	990	-1.21%
2021/03/31	8	81.26	0	0.00	80.85	8	972	0.82%
2021/03/30	1	81.50	9	81.37	81.55	-8	968	-0.83%
2021/03/29	10	80.65	1	80.75	80.05	9	967	0.93%
2021/03/26	9	80.36	4	80.35	80.60	5	961	0.52%
2021/03/25	11	80.04	0	0.00	80.35	11	952	1.15%
2021/03/24	1	82.90	2	83.05	82.90	-1	941	-0.11%
2021/03/23	1	82.60	7	82.82	82.45	-6	942	-0.64%
2021/03/22	5	81.30	11	80.61	81.30	-6	938	-0.64%
2021/03/19	21	79.90	20	80.08	79.65	1	938	0.11%
2021/03/18	2	85.35	6.1	85.29	85.00	-4.1	920	-0.45%
2021/03/17	2	83.95	20	84.03	84.00	-18	924	-1.95%
2021/03/16	7	83.91	3	84.10	84.10	4	944	0.42%
2021/03/15	9	81.87	2	81.90	81.40	7	937	0.75%
2021/03/12	6	82.78	14	82.81	82.75	-8	935	-0.85%
2021/03/11	6	80.24	1	80.35	80.60	5	920	0.54%
2021/03/10	10	79.49	23	79.40	79.15	-13	920	-1.41%
2021/03/09	5	75.47	2	76.00	76.05	3	902	0.33%
2021/03/08	15	78.03	18	78.12	76.80	-3	894	-0.34%
2021/03/05	29	75.27	1	76.05	75.55	28	881	3.17%
2021/03/04	45	77.83	6	77.68	77.65	39	862	4.52%
2021/03/03	3	84.27	1	84.30	84.50	2	812	0.25%
2021/03/02	10	86.85	13	86.51	85.40	-3	817	-0.37%
2021/02/26	32	79.97	0	0.00	79.35	32	816	3.92%
2021/02/25	9	87.17	13.3	86.94	87.35	-4.3	777	-0.55%
2021/02/24	27.4	85.34	1	85.40	84.40	26.4	772	3.41%
2021/02/23	22	86.74	0	0.00	87.30	22	740	2.97%
2021/02/22	3	90.78	0.3	90.46	90.00	2.7	724	0.37%
2021/02/19	1.2	90.76	0	0.00	90.70	1.2	728	0.16%
2021/02/18	3	92.43	2	91.90	91.35	1	742	0.13%
2021/02/17	6	92.84	3	92.48	92.95	3	764	0.39%
2021/02/05	1	90.55	20	90.62	90.70	-19	769	-2.47%
2021/02/04	5	88.59	0	0.00	87.60	5	790	0.63%
2021/02/03	6	89.87	16.8	89.89	90.00	-10.8	840	-1.28%
2021/02/02	5.2	87.48	6.3	86.78	87.40	-1.1	873	-0.12%
2021/02/01	5	82.30	1	82.70	82.70	4	888	0.45%
2021/01/29	3.1	83.47	55.6	83.26	83.05	-52.5	927	-5.65%
2021/01/28	16	83.83	6	84.03	83.95	10.1	1,004	1.00%
2021/01/27	1	90.40	2	90.45	90.50	-1	1,081	-0.09%
2021/01/26	3	88.82	4	88.99	88.45	-1	1,110	-0.09%
2021/01/25	1	89.40	2	89.10	89.40	-1	1,117	-0.09%
2021/01/22	5	87.89	2	87.85	88.00	3	1,144	0.26%
2021/01/21	48	88.43	14	87.94	88.40	34	1,178	2.89%
2021/01/20	1	83.90	6	83.98	83.90	-5	1,176	-0.42%
2021/01/19	5	82.58	0	0.00	82.70	5	1,179	0.42%
2021/01/18	3	80.53	2	80.55	80.55	1	1,178	0.08%
2021/01/15	7	82.06	2	81.75	81.50	5	1,163	0.43%
2021/01/14	2	83.25	3	83.58	82.85	-1	1,173	-0.09%
2021/01/13	4	82.64	0	0.00	82.60	4	1,182	0.34%
2021/01/12	10	82.39	7	82.44	82.50	3	1,205	0.25%
2021/01/11	0	0.00	2	84.55	84.25	-2	1,227	-0.16%
2021/01/08	7	83.09	9	83.11	83.25	-2	1,237	-0.16%
2021/01/07	2	79.80	6	79.84	79.90	-4	1,260	-0.32%
2021/01/06	5	78.57	3	80.30	78.90	2	1,278	0.16%
2021/01/05	22	79.71	0	0.00	79.65	22	1,315	1.68%
2021/01/04	2	81.73	0	0.00	81.85	2	1,343	0.15%
2020/12/31	3	81.63	1	81.60	81.65	2	1,376	0.15%
2020/12/30	3	82.08	0	0.00	82.20	3	1,418	0.21%
2020/12/29	0	0.00	4	81.85	82.00	-4	1,444	-0.28%
2020/12/28	3	80.87	0	0.00	80.95	3	1,468	0.20%
2020/12/24	1	79.60	0	0.00	79.60	1	1,539	0.06%
2020/12/23	0	0.00	2	79.73	79.90	-2	1,571	-0.13%
2020/12/22	0	0.00	17	79.61	79.30	-17	1,603	-1.06%
2020/12/21	3	80.47	14	80.46	80.60	-11	1,643	-0.67%
2020/12/18	2	80.13	3	80.05	80.00	-1	1,669	-0.06%
2020/12/17	0	0.00	4	79.85	80.00	-4	1,696	-0.24%
2020/12/16	3	78.83	2	78.60	78.85	1	1,741	0.06%
2020/12/15	1.1	76.75	2	76.80	76.75	-0.9	1,773	-0.05%
2020/12/14	3	76.40	3	76.42	76.30	0	1,816	0.00%
2020/12/11	1	75.90	2	75.98	75.95	-1	1,836	-0.05%
2020/12/10	8	75.54	1	75.70	75.30	7	1,836	0.38%
2020/12/09	1	79.40	3	79.25	79.35	-2	1,837	-0.11%
2020/12/08	2	78.33	2	78.25	78.50	0	1,855	0.00%
2020/12/07	3	77.87	6	77.74	77.70	-3	1,880	-0.16%
2020/12/04	0	0.00	1	77.35	77.65	-1	1,925	-0.05%
2020/12/03	3	77.27	15.1	77.15	77.15	-12.1	1,929	-0.63%
2020/12/02	2	76.70	3	76.65	76.75	-1	1,977	-0.05%
2020/12/01	1	76.20	2	76.13	76.05	-1	2,032	-0.05%
2020/11/30	4	74.73	5	74.72	74.15	-1	2,025	-0.05%
2020/11/27	5	73.33	7	73.41	73.65	-2	2,031	-0.10%
2020/11/26	1	74.00	100	73.78	73.95	-99	2,035	-4.86%
2020/11/25	1	72.75	21	73.41	72.85	-20	2,025	-0.99%
2020/11/24	23	71.12	0	0.00	71.35	23	2,014	1.14%
2020/11/23	6	71.00	0	0.00	71.15	6	2,017	0.30%
2020/11/20	1	71.60	1	71.00	71.60	0	2,010	0.00%
2020/11/19	2.1	69.84	37	69.87	69.85	-34.9	2,009	-1.74%
2020/11/18	4	71.19	2	71.15	71.05	2	2,009	0.10%
2020/11/17	8	71.96	5	71.85	71.65	3	2,009	0.15%
2020/11/16	5	72.02	0	0.00	72.25	5	2,012	0.25%
2020/11/13	0	0.00	4	69.89	69.90	-4	1,988	-0.20%
2020/11/12	4	69.76	1	69.80	70.05	3	1,981	0.15%
2020/11/11	10	67.49	1	67.95	67.95	9	1,950	0.46%
2020/11/10	46.1	69.83	13	69.52	68.75	33.1	1,900	1.74%
2020/11/09	5	75.83	29	75.80	76.60	-24	1,868	-1.28%
2020/11/06	5	71.42	54	71.63	71.05	-49	1,854	-2.64%
2020/11/05	6	70.93	33	70.73	71.05	-27	1,812	-1.49%
2020/11/04	23	65.76	40	66.29	66.95	-17	1,739	-0.98%
2020/11/03	72	61.72	2	61.75	61.80	70	1,654	4.23%
2020/11/02	21	61.19	1	61.10	61.50	20	1,633	1.22%
2020/10/30	19	62.65	0	0.00	62.00	19	1,606	1.18%
2020/10/29	31.3	63.45	0	0.00	63.60	31.3	1,588	1.97%
2020/10/28	12	66.82	47	66.81	67.00	-35	1,558	-2.25%
2020/10/27	54	66.54	2	66.60	66.60	52	1,584	3.28%
2020/10/26	4	67.90	2	67.85	67.90	2	1,581	0.13%
2020/10/23	2	68.33	0	0.00	68.30	2	1,597	0.13%
2020/10/22	7	67.93	3	67.93	68.05	4	1,625	0.25%
2020/10/21	6	69.03	41	69.10	68.90	-35	1,623	-2.16%
2020/10/20	46	68.77	0	0.00	68.75	46	1,673	2.75%
2020/10/19	25	71.08	1	70.85	71.20	24	1,657	1.45%
2020/10/16	1	70.45	10	70.88	70.70	-9	1,640	-0.55%
2020/10/15	7	71.02	7	70.99	71.10	0	1,646	0.00%
2020/10/14	1	73.95	64	73.92	73.90	-63	1,616	-3.90%
2020/10/13	4	73.04	35	72.92	73.50	-31	1,596	-1.94%
2020/10/12	4	69.43	86	69.38	69.75	-82	1,554	-5.28%
2020/10/08	0	0.00	42	66.45	66.70	-42	1,526	-2.75%
2020/10/07	15	64.09	4	64.10	64.30	11	1,524	0.72%
2020/10/06	1	66.00	7	66.03	65.95	-6	1,496	-0.40%
2020/10/05	89	64.89	10	64.90	64.90	79	1,486	5.31%
2020/09/30	27	64.43	31	63.82	64.10	-4	1,470	-0.27%
2020/09/29	32	65.70	27	65.79	65.75	5	1,449	0.34%
2020/09/28	6	63.18	21	62.92	63.30	-15	1,421	-1.06%
2020/09/25	1	60.50	4	60.78	60.40	-3	1,396	-0.21%
2020/09/24	14	59.21	5	58.96	58.60	9	1,369	0.66%
2020/09/23	9	62.48	3	62.42	62.80	6	1,335	0.45%
2020/09/22	4	60.68	9	60.84	60.65	-5	1,321	-0.38%
2020/09/21	40	61.06	54	60.70	59.95	-14	1,300	-1.08%
2020/09/18	19	62.26	0	0.00	62.60	19	1,287	1.48%
2020/09/17	32	63.15	16	62.53	62.80	16	1,263	1.27%
2020/09/16	15	66.65	5	66.54	66.70	10	1,272	0.79%
2020/09/15	7	64.76	25	64.66	64.95	-18	1,263	-1.43%
2020/09/14	37	63.79	1	63.90	63.85	36	1,257	2.86%
2020/09/11	17	64.03	2	63.90	64.30	15	1,244	1.20%
2020/09/10	56	65.34	23	65.31	65.85	33	1,240	2.66%
2020/09/09	32	63.25	6	63.60	63.40	26	1,241	2.09%
2020/09/08	11	67.43	15	67.29	67.45	-4	1,231	-0.32%
2020/09/07	19	66.59	13	66.49	65.95	6	1,280	0.47%
2020/09/04	62	69.08	38	69.00	69.45	24	1,279	1.88%
2020/09/03	2	77.93	30	78.09	78.05	-28	1,224	-2.29%
2020/09/02	5	78.02	1	78.00	78.10	4	1,229	0.33%
2020/09/01	5	75.10	1	75.25	75.45	4	1,227	0.33%
2020/08/31	1	74.35	1	74.40	74.20	0	1,228	0.00%
2020/08/28	62	73.47	3	73.30	73.25	59	1,233	4.78%
2020/08/27	0	0.00	38	72.79	72.85	-38	1,237	-3.07%
2020/08/26	1	70.30	2	70.23	70.35	-1	1,237	-0.08%
2020/08/25	3	69.55	1	69.55	69.50	2	1,257	0.16%
2020/08/24	1	68.50	2	68.65	68.70	-1	1,262	-0.08%
2020/08/21	38	67.55	30	67.58	67.40	8	1,282	0.62%
2020/08/20	0	0.00	59	64.47	64.75	-59	1,303	-4.53%
2020/08/19	4	66.45	10	66.45	66.50	-6	1,295	-0.46%
2020/08/18	1	65.00	4	65.00	65.00	-3	1,308	-0.23%
2020/08/14	36	64.00	12	63.93	64.05	24	1,350	1.78%
2020/08/13	3	63.13	1	63.00	63.10	2	1,355	0.15%
2020/08/12	60	60.77	3	60.80	60.80	57	1,393	4.09%
2020/08/10	5	63.05	3	63.08	63.30	2	1,423	0.14%
2020/08/07	1	64.75	2	64.60	63.90	-1	1,451	-0.07%
2020/08/06	2	62.90	103	62.71	62.70	-101	1,486	-6.80%	大賣/鉅額交易
2020/08/05	1	62.50	4	62.80	62.95	-3	1,501	-0.20%
2020/08/04	2	62.35	20	62.18	62.40	-18	1,520	-1.18%
2020/08/03	1	61.05	3	61.13	61.05	-2	1,531	-0.13%
2020/07/31	1	60.60	20	60.67	60.25	-19	1,540	-1.23%
2020/07/30	2	58.10	2	58.20	58.10	0	1,537	0.00%
2020/07/29	4	56.86	2	56.83	56.85	2	1,556	0.13%
2020/07/28	4	58.88	2	58.98	58.45	2	1,598	0.13%
2020/07/27	7	56.74	0	0.00	56.80	7	1,631	0.43%
2020/07/24	67	57.30	1	57.00	56.25	66	1,646	4.01%
2020/07/23	31	60.12	1	60.10	60.30	30	1,605	1.87%
2020/07/22	37	60.54	0	0.00	60.50	37	1,639	2.26%
2020/07/21	2	62.00	17	61.89	62.10	-15	1,647	-0.91%
2020/07/17	1	57.55	1	57.60	57.45	0	1,707	0.00%
2020/07/16	5	57.57	1	57.60	57.60	4	1,746	0.23%
2020/07/15	5	58.77	7	58.74	58.70	-2	1,772	-0.11%
2020/07/14	18	58.03	5	58.00	58.15	13	1,800	0.72%
2020/07/13	0	0.00	4	60.83	60.90	-4	1,792	-0.22%
2020/07/10	1	58.70	16	58.87	58.40	-15	1,828	-0.82%
2020/07/09	2	58.28	4	58.24	58.25	-2	1,874	-0.11%
2020/07/08	12	57.05	0	0.00	56.85	12	1,887	0.64%
2020/07/07	15	57.66	2	57.93	57.55	13	1,890	0.69%
2020/07/06	5	55.95	0	0.00	56.50	5	1,927	0.26%
2020/07/03	1	55.00	3	55.03	54.95	-2	1,981	-0.10%
2020/07/02	0	0.00	15	54.20	54.40	-15	2,048	-0.73%
2020/07/01	7	52.69	6	52.77	52.55	1	2,100	0.05%
2020/06/30	6	51.49	18	51.37	51.60	-12	2,192	-0.55%
2020/06/29	32	49.94	2	50.03	49.85	30	2,257	1.33%
2020/06/24	1	53.85	2	53.70	53.75	-1	2,327	-0.04%
2020/06/23	10	51.59	26	52.68	52.60	-16	2,456	-0.65%
2020/06/22	5	50.89	2	51.28	51.35	3	2,485	0.12%
2020/06/19	1	51.60	11	51.55	51.60	-10	2,621	-0.38%
2020/06/18	7	50.34	0	0.00	50.85	7	2,737	0.26%
2020/06/17	1	50.95	17	50.99	50.95	-16	2,824	-0.57%
2020/06/16	15	50.64	0	0.00	50.75	15	2,914	0.51%
2020/06/15	7	46.98	1	47.30	46.45	6	3,003	0.20%
2020/06/12	16	48.33	5	48.27	48.70	11	3,038	0.36%
2020/06/11	1	51.65	1	51.40	51.45	0	3,025	0.00%
2020/06/10	1	51.60	5	51.55	51.65	-4	3,030	-0.13%
2020/06/09	2	50.18	13	50.34	50.40	-11	3,180	-0.35%
2020/06/08	0	0.00	9	49.91	49.88	-9	3,280	-0.27%
2020/06/05	5	47.90	6	47.95	48.16	-1	3,290	-0.03%
2020/06/04	7	48.26	0	0.00	48.30	7	3,395	0.21%
2020/06/03	2	48.37	49	48.34	48.28	-47	3,452	-1.36%
2020/06/02	0	0.00	5	47.46	47.48	-5	3,492	-0.14%
2020/06/01	2	47.31	9	47.23	47.20	-7	3,526	-0.20%
2020/05/29	8	46.20	12	46.05	46.21	-4	3,535	-0.11%
2020/05/28	2	45.45	45	45.55	45.83	-43	3,584	-1.20%
2020/05/27	8	46.06	1	46.45	46.45	7	3,683	0.19%
2020/05/26	3	47.37	7	47.20	47.36	-4	3,724	-0.11%
2020/05/25	6	46.10	0	0.00	46.23	6	3,750	0.16%
2020/05/22	99	45.00	0	0.00	44.40	99	3,757	2.63%
2020/05/21	7	46.10	68	46.24	46.15	-61	3,737	-1.63%
2020/05/20	6	45.09	14	45.06	45.29	-8	3,725	-0.21%
2020/05/19	5	44.86	15	45.01	45.03	-10	3,723	-0.27%
2020/05/18	2	43.67	5	43.61	43.63	-3	3,673	-0.08%
2020/05/15	6	42.81	1	42.40	42.82	5	3,660	0.14%
2020/05/14	10	42.00	16	41.80	41.88	-6	3,636	-0.16%
2020/05/13	83	42.39	3	42.83	43.01	80	3,602	2.22%
2020/05/12	9	44.34	19	44.13	44.68	-10	3,562	-0.28%
2020/05/11	1	44.50	7	44.33	44.39	-6	3,535	-0.17%
2020/05/08	3	43.88	24	43.82	44.00	-21	3,513	-0.60%
2020/05/07	0	0.00	25	41.98	42.19	-25	3,493	-0.72%
2020/05/06	6	41.21	93	41.15	41.71	-87	3,471	-2.51%
2020/05/05	19	40.59	45	40.63	40.72	-26	3,447	-0.75%
2020/05/04	83	38.58	4	38.30	38.95	79	3,419	2.31%
2020/04/30	9	43.03	29	42.88	43.18	-20	3,360	-0.60%
2020/04/29	17	40.68	8	40.67	40.82	9	3,299	0.27%
2020/04/28	7	40.51	10	40.52	40.65	-3	3,273	-0.09%
2020/04/27	2	40.64	9	40.40	41.20	-7	3,257	-0.21%
2020/04/24	22	38.06	10	38.10	38.07	12	3,211	0.37%
2020/04/23	0	0.00	15	38.79	39.00	-15	3,191	-0.47%
2020/04/22	23	37.43	3	37.31	37.54	20	3,154	0.63%
2020/04/21	17	39.46	25	39.21	39.27	-8	3,103	-0.26%
2020/04/20	35	40.54	17	40.51	40.53	18	3,061	0.59%
2020/04/17	26	41.64	21	41.75	41.91	5	3,031	0.16%
2020/04/16	15	38.30	1	38.15	38.67	14	2,986	0.47%
2020/04/15	25	39.29	35	39.21	39.20	-10	2,965	-0.34%
2020/04/14	17	37.61	23	36.74	37.71	-6	2,920	-0.21%
2020/04/13	6	34.44	10	34.54	34.55	-4	2,859	-0.14%
2020/04/10	24	34.91	13	34.95	35.00	11	2,835	0.39%
2020/04/09	5	35.18	14	34.95	35.08	-9	2,827	-0.32%
2020/04/08	5	33.95	7	34.42	34.60	-2	2,776	-0.07%
2020/04/07	16	33.86	67	33.57	33.73	-51	2,715	-1.88%
2020/04/06	15	32.00	8	32.01	32.02	7	2,638	0.27%
2020/04/01	13	31.30	67	31.42	30.99	-54	2,569	-2.10%
2020/03/31	53	32.58	13	32.75	32.57	40	2,462	1.62%
2020/03/30	5	29.70	14	30.57	30.74	-9	2,384	-0.38%
2020/03/27	5	31.43	48	31.71	31.20	-43	2,275	-1.89%
2020/03/26	20	29.20	50	29.17	29.41	-30	2,133	-1.41%
2020/03/25	38	29.63	54	29.51	29.60	-16	2,044	-0.78%
2020/03/24	22	27.16	382	27.66	27.78	-360	1,894	-19.00%	大賣/鉅額交易
2020/03/23	267	24.06	68	23.99	23.86	199	1,771	11.23%	大買/鉅額交易
2020/03/20	53	28.67	8	28.67	28.97	45	1,668	2.70%
2020/03/19	5	26.43	42	26.70	26.12	-37	1,563	-2.37%
2020/03/18	36	27.53	36	27.05	26.60	0	1,446	0.00%
2020/03/17	230	29.24	15	28.75	28.76	215	1,373	15.66%	大買/鉅額交易
2020/03/16	40	29.04	35	29.63	28.61	5	1,315	0.38%
2020/03/13	81	27.36	67	27.07	30.01	14	1,258	1.11%
2020/03/12	63	33.21	22	33.41	32.58	41	1,089	3.76%
2020/03/11	5	36.74	9	37.14	36.64	-4	974	-0.41%
2020/03/10	25	37.24	26	37.50	38.15	-1	949	-0.11%
2020/03/09	80	36.97	83	36.54	36.32	-3	837	-0.36%
2020/03/06	14	41.71	3	41.69	40.80	11	773	1.42%
2020/03/05	17	43.85	13	43.83	43.90	4	717	0.56%
2020/03/04	5	42.50	7	42.06	42.59	-2	672	-0.30%
2020/03/03	14	43.52	95	43.92	43.21	-81	638	-12.68%
2020/03/02	158	40.49	5	40.25	41.20	153	579	26.39%	大買/鉅額交易
2020/02/27	43	43.96	18	43.53	43.19	25	456	5.48%
2020/02/26	13	45.77	1	45.62	46.48	12	382	3.14%
2020/02/25	12	47.88	0	0.00	48.23	12	342	3.50%
2020/02/24	17	49.02	0	0.00	48.97	17	314	5.40%
2020/02/20	17	53.95	1	53.95	53.45	16	296	5.40%
2020/02/17	1	53.15	0	0.00	53.20	1	283	0.35%
2020/02/13	1	52.00	0	0.00	51.95	1	264	0.38%
2020/02/12	1	51.60	0	0.00	52.00	1	263	0.38%
2020/02/11	1	52.00	1	52.00	52.10	0	263	0.00%
2020/02/10	1	49.81	0	0.00	50.35	1	259	0.38%
2020/02/05	3	49.44	0	0.00	49.49	3	256	1.17%
2020/02/03	13	46.42	0	0.00	46.98	13	253	5.14%
2020/01/31	0	0.00	2	48.34	48.46	-2	248	-0.80%
2020/01/20	2	47.84	0	0.00	47.86	2	245	0.82%
2020/01/17	0	0.00	1	47.55	47.35	-1	247	-0.40%
2020/01/08	0	0.00	3	44.13	44.03	-3	265	-1.13%
2020/01/03	3	44.32	10	44.13	44.14	-7	286	-2.44%
2020/01/02	0	0.00	21	43.62	43.78	-21	290	-7.23%
2019/12/31	4	43.42	0	0.00	43.43	4	291	1.37%
2019/12/30	2	43.86	0	0.00	43.98	2	308	0.65%
2019/12/27	10	44.16	0	0.00	44.16	10	317	3.15%
2019/12/24	15	43.26	0	0.00	43.20	15	328	4.57%
2019/12/20	0	0.00	1	42.71	42.77	-1	341	-0.29%
2019/12/19	0	0.00	62	42.18	42.12	-62	341	-18.14%
2019/12/18	0	0.00	1	42.09	42.05	-1	343	-0.29%
2019/12/17	6	42.08	5	42.11	42.25	1	345	0.29%
2019/12/16	0	0.00	16	41.54	41.61	-16	345	-4.63%
2019/12/13	0	0.00	11	41.52	41.48	-11	344	-3.19%
2019/12/05	2	39.61	0	0.00	39.60	2	362	0.55%
2019/12/04	8	39.22	0	0.00	39.25	8	373	2.14%
2019/12/03	7	39.93	0	0.00	39.96	7	374	1.87%
2019/11/29	5	40.83	0	0.00	40.83	5	378	1.32%
2019/11/28	4	40.91	0	0.00	40.90	4	386	1.04%
2019/11/27	5	40.68	0	0.00	40.77	5	386	1.29%
2019/11/26	2	40.43	0	0.00	40.52	2	388	0.51%
2019/11/11	0	0.00	4	38.90	38.92	-4	485	-0.82%
2019/11/05	4	38.96	0	0.00	39.06	4	546	0.73%
2019/11/04	23	38.54	0	0.00	38.63	23	572	4.02%
2019/11/01	1	37.93	0	0.00	37.93	1	582	0.17%
2019/10/31	30	37.85	1	37.87	37.86	29	585	4.95%
2019/10/30	0	0.00	14	37.32	37.35	-14	586	-2.39%
2019/10/29	0	0.00	1	37.89	37.80	-1	588	-0.17%
2019/10/28	0	0.00	1	37.35	37.32	-1	584	-0.17%
2019/10/25	0	0.00	4	36.24	36.24	-4	584	-0.68%
2019/10/23	5	35.50	0	0.00	35.55	5	582	0.86%
2019/10/22	0	0.00	4	36.55	36.54	-4	581	-0.69%
2019/10/21	2	35.97	0	0.00	35.98	2	581	0.34%
2019/10/18	2	36.31	1	36.31	36.20	1	581	0.17%
2019/10/17	1	36.30	7	36.35	36.31	-6	580	-1.03%
2019/10/15	0	0.00	2	35.76	35.76	-2	577	-0.35%
2019/10/14	0	0.00	24	35.79	35.68	-24	578	-4.15%
2019/10/09	2	33.88	3	33.85	33.80	-1	568	-0.18%
2019/10/08	0	0.00	5	35.09	35.03	-5	560	-0.89%
2019/10/07	2	34.62	3	34.64	34.82	-1	562	-0.18%
2019/10/04	11	33.96	0	0.00	34.21	11	555	1.98%
2019/10/03	16	33.25	0	0.00	33.30	16	554	2.89%
2019/10/02	6	34.52	0	0.00	34.55	6	539	1.11%
2019/09/27	6	34.93	0	0.00	34.97	6	528	1.13%
2019/09/26	3	35.29	0	0.00	35.07	3	529	0.57%
2019/09/25	5	34.76	0	0.00	34.81	5	528	0.95%
2019/09/19	2	36.01	1	36.19	35.87	1	531	0.19%
2019/09/18	0	0.00	1	36.20	36.16	-1	537	-0.19%
2019/09/17	1	35.68	0	0.00	35.68	1	553	0.18%
2019/09/16	8	35.59	2	35.60	35.70	6	558	1.07%
2019/09/12	0	0.00	7	36.72	36.69	-7	564	-1.24%
2019/09/11	2	35.41	2	35.36	35.84	0	568	0.00%
2019/09/10	3	35.94	0	0.00	35.58	3	568	0.53%
2019/09/09	1	36.13	0	0.00	36.20	1	565	0.18%
2019/09/06	0	0.00	2	36.12	36.05	-2	565	-0.35%
2019/09/05	0	0.00	2	35.74	35.77	-2	571	-0.35%
2019/09/02	3	34.16	0	0.00	34.24	3	572	0.52%
2019/08/29	0	0.00	1	33.57	33.80	-1	593	-0.17%
2019/08/28	4	33.70	21	33.72	33.80	-17	602	-2.82%
2019/08/27	4	33.84	2	33.80	33.68	2	607	0.33%
2019/08/26	4	32.60	0	0.00	32.50	4	604	0.66%
2019/08/22	0	0.00	2	35.19	35.13	-2	584	-0.34%
2019/08/21	2	34.81	0	0.00	34.92	2	579	0.34%
2019/08/15	12	33.29	0	0.00	33.36	12	567	2.11%
2019/08/14	0	0.00	2	35.32	35.35	-2	550	-0.36%
2019/08/13	1	33.90	2	33.83	33.96	-1	548	-0.18%
2019/08/12	0	0.00	1	34.63	34.89	-1	549	-0.18%
2019/08/08	2	34.00	0	0.00	34.23	2	548	0.36%
2019/08/07	2	32.90	0	0.00	33.00	2	547	0.37%
2019/08/06	10	32.01	12	31.88	32.68	-2	548	-0.36%
2019/08/05	8	34.24	2	34.11	34.15	6	503	1.19%
2019/08/02	2	35.88	0	0.00	35.83	2	491	0.41%
2019/07/26	0	0.00	1	37.81	37.96	-1	502	-0.20%
2019/07/17	0	0.00	11	37.30	37.30	-11	495	-2.22%
2019/07/15	0	0.00	22	37.40	37.45	-22	485	-4.54%
2019/07/12	0	0.00	12	37.27	37.28	-12	477	-2.51%
2019/07/11	2	37.46	0	0.00	37.50	2	478	0.42%
2019/07/10	0	0.00	2	36.52	36.52	-2	474	-0.42%
2019/07/09	0	0.00	11	35.69	35.70	-11	474	-2.32%
2019/07/08	0	0.00	1	36.34	36.24	-1	472	-0.21%
2019/07/01	37	36.04	0	0.00	36.18	37	473	7.81%
2019/06/27	1	34.87	0	0.00	34.89	1	464	0.22%
2019/06/26	1	34.55	0	0.00	34.38	1	464	0.22%
2019/06/24	0	0.00	9	35.69	35.80	-9	451	-1.99%
2019/06/21	0	0.00	2	35.41	35.31	-2	433	-0.46%
2019/06/20	0	0.00	20	35.57	35.65	-20	437	-4.58%
2019/06/19	5	35.09	1	35.07	35.14	4	431	0.93%
2019/06/18	1	34.00	0	0.00	33.95	1	426	0.23%
2019/06/13	0	0.00	2	33.21	33.16	-2	439	-0.45%
2019/06/12	3	33.67	0	0.00	33.67	3	431	0.69%
2019/06/11	0	0.00	5	34.05	34.08	-5	427	-1.17%
2019/06/10	0	0.00	9	33.22	33.33	-9	421	-2.13%
2019/06/06	0	0.00	8	31.47	31.44	-8	418	-1.91%
2019/06/05	16	31.21	11	31.26	31.29	5	405	1.23%
2019/06/04	12	29.50	0	0.00	29.48	12	387	3.09%
2019/06/03	9	30.21	4	30.28	30.21	5	378	1.32%
2019/05/31	3	31.20	0	0.00	31.23	3	368	0.81%
2019/05/30	4	31.44	0	0.00	31.52	4	362	1.10%
2019/05/29	2	31.81	6	31.71	31.82	-4	355	-1.13%
2019/05/27	4	32.16	21	32.21	32.15	-17	359	-4.73%
2019/05/24	4	32.47	0	0.00	32.55	4	355	1.13%
2019/05/23	4	32.94	9	33.01	32.89	-5	349	-1.43%
2019/05/22	3	33.54	2	33.55	33.52	1	349	0.29%
2019/05/21	39	33.42	0	0.00	33.38	39	342	11.39%
2019/05/17	0	0.00	9	34.72	34.50	-9	335	-2.68%
2019/05/16	0	0.00	4	33.97	33.87	-4	332	-1.20%
2019/05/15	0	0.00	11	33.20	33.43	-11	331	-3.32%
2019/05/14	21	32.83	3	32.82	32.84	18	330	5.45%
2019/05/13	6	34.25	1	34.24	34.24	5	324	1.54%
2019/05/10	3	35.11	2	34.50	34.65	1	335	0.30%
2019/05/09	16	35.08	0	0.00	34.98	16	322	4.97%
2019/05/08	4	35.58	0	0.00	35.67	4	317	1.26%
2019/05/07	2	36.37	0	0.00	36.29	2	315	0.63%
2019/05/03	2	36.97	0	0.00	36.97	2	304	0.66%
2019/04/24	0	0.00	2	37.38	37.22	-2	310	-0.64%
2019/04/23	0	0.00	19	36.43	36.55	-19	311	-6.11%
2019/04/22	0	0.00	4	36.11	36.11	-4	329	-1.21%
2019/04/18	0	0.00	5	35.95	35.82	-5	345	-1.45%
2019/04/16	0	0.00	1	35.73	35.91	-1	382	-0.26%
2019/04/10	1	35.12	1	35.06	35.20	0	425	0.00%
2019/04/08	1	35.24	0	0.00	35.08	1	491	0.20%
2019/04/03	0	0.00	9	34.89	34.91	-9	508	-1.77%
2019/04/02	15	34.31	4	34.33	34.28	11	524	2.10%
2019/04/01	1	34.02	0	0.00	34.15	1	548	0.18%
2019/03/29	4	33.18	0	0.00	33.21	4	552	0.72%
2019/03/25	5	32.41	1	32.53	32.68	4	595	0.67%
2019/03/22	10	34.50	0	0.00	34.60	10	592	1.69%
2019/03/21	0	0.00	1	33.70	33.63	-1	591	-0.17%
2019/03/20	0	0.00	1	33.05	33.09	-1	586	-0.17%
2019/03/19	0	0.00	2	33.16	33.16	-2	589	-0.34%
2019/03/18	1	33.01	0	0.00	33.05	1	587	0.17%
2019/03/12	4	31.88	0	0.00	31.88	4	609	0.66%
2019/02/27	0	0.00	2	31.12	31.30	-2	650	-0.31%
2019/02/26	0	0.00	8	31.09	30.91	-8	652	-1.23%
2019/02/25	8	30.99	2	30.99	30.97	6	645	0.93%
2019/02/15	1	29.96	0	0.00	29.88	1	675	0.15%
2019/02/13	0	0.00	2	30.38	30.44	-2	682	-0.29%
2019/02/12	0	0.00	2	29.52	29.62	-2	681	-0.29%
2019/02/11	5	29.18	20	29.18	29.14	-15	677	-2.21%
2019/01/14	1	26.36	2	26.40	26.42	-1	753	-0.13%
2019/01/10	0	0.00	10	26.58	26.55	-10	753	-1.33%
2019/01/09	0	0.00	1	26.75	26.78	-1	749	-0.13%
2019/01/08	0	0.00	1	26.14	26.15	-1	769	-0.13%
2019/01/02	0	0.00	4	24.51	24.28	-4	753	-0.53%
2018/12/28	0	0.00	1	24.41	24.68	-1	741	-0.13%
2018/12/27	5	24.05	2	24.16	24.40	3	732	0.41%
2018/12/26	1	21.91	0	0.00	21.80	1	689	0.14%
2018/12/25	1	21.85	11	21.66	22.09	-10	676	-1.48%
2018/12/24	3	22.85	0	0.00	23.26	3	667	0.45%
2018/12/22	2	23.35	73	23.28	23.65	-71	649	-10.94%
2018/12/21	2	24.69	0	0.00	24.68	2	647	0.31%
2018/12/20	18	24.74	1	24.73	24.70	17	638	2.66%
2018/12/19	0	0.00	10	26.36	26.38	-10	627	-1.59%
2018/12/18	76	26.33	0	0.00	26.17	76	637	11.92%
2018/12/13	2	28.88	0	0.00	28.94	2	685	0.29%
2018/12/12	0	0.00	1	28.34	28.62	-1	696	-0.14%
2018/12/10	2	27.05	0	0.00	27.05	2	694	0.29%
2018/12/06	0	0.00	30	27.97	28.05	-30	723	-4.15%
2018/12/05	12	29.20	0	0.00	29.22	12	737	1.63%
2018/12/03	33	31.44	4	31.49	31.65	29	731	3.96%
2018/11/29	0	0.00	3	29.87	29.80	-3	727	-0.41%
2018/11/28	0	0.00	5	28.31	28.49	-5	716	-0.70%
2018/11/27	1	27.75	1	27.63	27.92	0	717	0.00%
2018/11/23	1	27.00	0	0.00	26.94	1	717	0.14%
2018/11/22	5	27.22	0	0.00	27.23	5	718	0.70%
2018/11/21	2	27.13	0	0.00	27.19	2	718	0.28%
2018/11/20	2	27.84	0	0.00	27.85	2	707	0.28%
2018/11/15	3	28.86	0	0.00	29.02	3	706	0.42%
2018/11/13	3	29.44	2	29.41	29.86	1	711	0.14%
2018/11/09	0	0.00	2	32.20	32.26	-2	703	-0.28%
2018/11/08	4	32.84	4	32.76	32.65	0	700	0.00%
2018/11/07	1	31.34	0	0.00	31.34	1	695	0.14%
2018/10/31	1	29.65	0	0.00	29.86	1	675	0.15%
2018/10/30	2	29.10	0	0.00	29.26	2	667	0.30%
2018/10/29	0	0.00	15	30.08	30.23	-15	657	-2.28%
2018/10/26	2	29.69	5	29.74	29.66	-3	634	-0.47%
2018/10/25	5	29.93	9	29.99	29.66	-4	624	-0.64%
2018/10/24	3	32.39	4	32.15	32.24	-1	619	-0.16%
2018/10/23	1	32.23	0	0.00	31.87	1	620	0.16%
2018/10/22	1	32.40	30	32.12	32.50	-29	612	-4.74%
2018/10/19	39	32.74	26	32.76	32.90	13	607	2.14%
2018/10/18	8	33.75	107	33.71	33.78	-99	607	-16.29%	大賣/
2018/10/17	68	34.23	2	34.12	34.26	66	597	11.04%
2018/10/16	84	32.22	2	32.08	32.34	82	586	13.98%
2018/10/15	0	0.00	3	32.42	32.40	-3	543	-0.55%
2018/10/12	3	32.03	0	0.00	32.50	3	536	0.56%
2018/10/11	2	31.25	0	0.00	30.69	2	527	0.38%
2018/10/09	2	34.79	0	0.00	34.87	2	513	0.39%
2018/10/08	2	35.32	0	0.00	35.25	2	510	0.39%
2018/10/05	1	36.10	18	35.98	35.99	-17	505	-3.37%
2018/10/03	0	0.00	1	37.28	37.45	-1	489	-0.20%
2018/10/02	0	0.00	1	37.35	37.35	-1	489	-0.20%
2018/10/01	0	0.00	13	37.83	37.85	-13	486	-2.67%
2018/09/28	0	0.00	13	37.40	37.38	-13	484	-2.69%
2018/09/27	0	0.00	1	36.83	36.83	-1	475	-0.21%
2018/09/26	0	0.00	8	36.97	37.13	-8	481	-1.66%
2018/09/25	0	0.00	31	36.55	36.68	-31	477	-6.49%
2018/09/21	1	36.90	94	36.92	37.11	-93	462	-20.10%
2018/09/20	0	0.00	61	36.13	36.07	-61	440	-13.86%
2018/09/19	36	36.39	1	36.32	36.35	35	409	8.55%
2018/09/18	44	35.58	26	35.44	35.63	18	391	4.60%
2018/09/17	4	36.72	0	0.00	36.72	4	382	1.05%
2018/09/13	2	36.18	0	0.00	36.23	2	389	0.51%
2018/09/12	56	36.64	3	36.62	36.67	53	376	14.09%
2018/09/11	32	36.38	0	0.00	36.52	32	351	9.10%
2018/09/10	8	36.02	4	36.00	36.02	4	334	1.19%
2018/09/07	37	35.80	0	0.00	35.92	37	333	11.09%
2018/09/06	6	36.65	0	0.00	36.60	6	329	1.82%
2018/09/04	0	0.00	6	37.97	38.00	-6	335	-1.79%
2018/09/03	0	0.00	8	37.92	37.81	-8	358	-2.23%
2018/08/31	5	37.67	10	37.69	37.81	-5	382	-1.31%
2018/08/30	0	0.00	2	37.88	37.85	-2	393	-0.51%
2018/08/29	1	37.15	0	0.00	37.24	1	409	0.24%
2018/08/28	2	37.23	0	0.00	37.10	2	413	0.48%
2018/08/23	1	35.79	0	0.00	35.80	1	413	0.24%
2018/08/22	15	35.27	0	0.00	35.35	15	425	3.52%
2018/08/17	2	35.35	0	0.00	35.35	2	413	0.48%
2018/08/16	42	35.46	0	0.00	35.53	42	411	10.22%
2018/08/14	1	35.62	0	0.00	35.70	1	411	0.24%
2018/08/13	0	0.00	52	35.20	35.28	-52	423	-12.27%
2018/08/08	37	36.11	0	0.00	36.12	37	426	8.69%
2018/08/07	1	35.92	0	0.00	35.97	1	430	0.23%
2018/08/06	5	35.57	3	35.55	35.57	2	431	0.46%
2018/08/03	14	35.17	3	35.21	35.18	11	430	2.55%
2018/08/02	5	33.99	0	0.00	33.99	5	437	1.14%
2018/08/01	1	34.10	0	0.00	34.11	1	440	0.23%
2018/07/31	2	33.61	0	0.00	33.70	2	438	0.46%
2018/07/30	5	34.23	0	0.00	34.15	5	433	1.15%
2018/07/20	0	0.00	24	35.20	35.18	-24	432	-5.55%
2018/07/17	0	0.00	10	34.58	34.63	-10	459	-2.18%
2018/07/16	0	0.00	10	35.42	35.38	-10	462	-2.16%
2018/07/13	0	0.00	2	35.43	35.49	-2	463	-0.43%
2018/07/10	2	34.71	0	0.00	34.68	2	485	0.41%
2018/07/09	3	34.11	2	34.05	34.14	1	485	0.21%
2018/07/06	29	32.82	4	32.80	33.20	25	481	5.20%
2018/07/05	1	31.97	0	0.00	31.98	1	488	0.20%
2018/07/04	11	32.08	0	0.00	32.14	11	506	2.17%
2018/06/29	3	32.10	0	0.00	32.52	3	558	0.54%
2018/06/28	0	0.00	2	31.70	31.83	-2	559	-0.36%
2018/06/26	1	32.24	1	32.25	32.30	0	625	0.00%
2018/06/22	1	33.95	1	33.82	33.86	0	671	0.00%
2018/06/21	0	0.00	4	34.78	34.92	-4	682	-0.59%
2018/06/20	1	34.04	6	34.02	34.20	-5	696	-0.72%
2018/06/19	7	33.76	1	33.78	33.50	6	696	0.86%
2018/06/15	5	34.45	0	0.00	34.47	5	688	0.73%
2018/06/13	0	0.00	1	33.79	33.75	-1	679	-0.15%
2018/06/12	0	0.00	1	33.20	33.31	-1	672	-0.15%
2018/06/11	0	0.00	2	33.09	32.98	-2	661	-0.30%
2018/06/08	0	0.00	65	33.13	33.00	-65	642	-10.12%
2018/06/07	0	0.00	12	33.78	33.80	-12	612	-1.96%
2018/06/06	0	0.00	73	33.59	33.68	-73	594	-12.28%
2018/06/05	0	0.00	11	33.15	33.14	-11	583	-1.89%
2018/06/04	0	0.00	3	32.75	32.82	-3	577	-0.52%
2018/05/31	0	0.00	9	31.80	31.83	-9	579	-1.55%
2018/05/30	0	0.00	9	31.26	31.35	-9	591	-1.52%
2018/05/29	1	31.79	1	31.80	31.70	0	580	0.00%
2018/05/25	0	0.00	43	31.78	32.00	-43	592	-7.26%
2018/05/24	0	0.00	1	31.48	31.48	-1	588	-0.17%
2018/05/23	2	30.90	3	30.87	30.90	-1	595	-0.17%
2018/05/21	40	31.55	0	0.00	31.55	40	602	6.64%
2018/05/17	0	0.00	32	31.50	31.45	-32	598	-5.35%
2018/05/16	3	31.09	4	31.10	31.08	-1	598	-0.17%
2018/05/14	0	0.00	15	32.01	32.03	-15	609	-2.46%
2018/05/11	4	31.82	1	31.79	31.77	3	612	0.49%
2018/05/10	5	31.29	2	31.40	31.43	3	610	0.49%
2018/05/09	1	30.50	0	0.00	30.50	1	608	0.16%
2018/05/07	2	30.40	3	30.45	30.65	-1	605	-0.17%
2018/05/04	0	0.00	1	28.97	29.11	-1	604	-0.17%
2018/05/03	12	28.91	0	0.00	28.93	12	602	1.99%
2018/05/02	17	29.52	1	29.44	29.51	16	602	2.65%
2018/04/30	1	29.20	0	0.00	29.51	1	600	0.17%
2018/04/27	0	0.00	102	29.69	29.68	-102	597	-17.07%	大賣/鉅額交易
2018/04/26	2	28.62	3	28.69	28.34	-1	587	-0.17%
2018/04/25	105	27.98	0	0.00	27.97	105	579	18.10%	大買/鉅額交易
2018/04/24	0	0.00	14	29.19	29.39	-14	567	-2.47%
2018/04/23	6	29.37	0	0.00	29.49	6	561	1.07%
2018/04/20	2	30.14	7	30.05	30.18	-5	558	-0.90%
2018/04/19	0	0.00	1	30.76	30.76	-1	564	-0.18%
2018/04/18	22	30.63	18	30.62	30.68	4	564	0.71%
2018/04/17	0	0.00	3	29.55	29.58	-3	554	-0.54%
2018/04/16	24	29.29	0	0.00	29.13	24	544	4.41%
2018/04/13	0	0.00	5	28.99	29.05	-5	535	-0.93%
2018/04/12	7	28.72	9	28.67	28.69	-2	527	-0.38%
2018/04/11	7	28.61	0	0.00	28.69	7	525	1.33%
2018/04/10	13	28.31	50	28.37	28.69	-37	514	-7.19%
2018/04/09	11	27.91	3	27.82	27.94	8	500	1.60%
2018/04/03	87	27.19	3	27.13	27.17	84	481	17.44%
2018/04/02	5	28.49	2	28.43	28.48	3	451	0.66%
2018/03/31	6	28.86	0	0.00	28.87	6	441	1.36%
2018/03/30	10	28.67	3	28.75	28.82	7	436	1.60%
2018/03/29	32	27.81	0	0.00	27.75	32	419	7.63%
2018/03/28	24	29.38	4	30.00	30.00	20	373	5.35%
2018/03/27	61	30.86	2	30.70	32.00	59	345	17.07%
2018/03/26	6	28.86	0	0.00	29.05	6	307	1.95%
2018/03/23	2	29.00	9	29.52	29.03	-7	292	-2.39%
2018/03/20	3	31.42	0	0.00	31.46	3	270	1.11%
2018/03/19	3	32.45	0	0.00	32.41	3	266	1.13%
2018/03/16	4	33.00	0	0.00	33.03	4	263	1.52%
2018/03/14	1	32.85	0	0.00	33.06	1	264	0.38%
2018/03/13	3	34.03	0	0.00	33.99	3	260	1.15%
2018/01/16	0	0.00	1	31.14	31.21	-1	117	-0.85%
2018/01/08	1	30.00	0	0.00	30.04	1	98	1.02%