富鼎 (8261)-新光-高雄券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
89.0
漲跌
▲1.1
漲幅
+1.25%
成交量
443張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富鼎 (8261)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/17	2	88.90	1	89.00	89.00	1	2,447	0.04%
2024/12/16	1	89.60	3	88.83	87.90	-2	2,442	-0.08%
2024/12/12	12	92.71	1	93.50	91.50	11	2,419	0.45%
2024/12/11	1	94.50	1	93.50	94.30	0	2,393	0.00%
2024/12/10	2	95.30	2	94.30	93.90	0	2,378	0.00%
2024/12/09	20	98.29	28.3	97.04	95.30	-8.3	2,355	-0.35%
2024/12/06	14	94.89	26	97.03	97.50	-12	2,208	-0.54%
2024/12/05	14	95.51	10	92.96	93.10	4	2,130	0.19%
2024/12/04	6	93.48	2	95.30	95.40	4	2,096	0.19%
2024/12/03	0	0.00	1	90.20	90.20	-1	2,055	-0.05%
2024/12/02	1	90.80	1	91.20	90.20	0	2,044	0.00%
2024/11/28	1	89.50	39	88.90	89.80	-38	2,025	-1.88%
2024/11/27	2	93.60	1	93.50	92.50	1	1,980	0.05%
2024/11/26	1	96.30	16	95.99	95.00	-15	1,958	-0.77%
2024/11/25	55	97.28	26.2	96.99	97.50	28.8	1,936	1.49%
2024/11/22	38.1	96.70	7	96.30	95.90	31.1	1,894	1.64%
2024/11/21	4.2	95.15	3	93.80	94.80	1.2	1,843	0.07%
2024/11/20	6	97.33	7.1	95.70	95.00	-1.1	1,810	-0.06%
2024/11/19	5.1	95.91	1	97.30	96.70	4.1	1,735	0.24%
2024/11/15	7	96.06	7	95.64	95.40	0	1,645	0.00%
2024/11/14	8	97.20	8	96.66	96.30	0	1,597	0.00%
2024/11/13	7	94.39	10	94.82	94.80	-3	1,514	-0.20%
2024/11/12	25.1	96.82	26	95.84	94.70	-0.9	1,472	-0.06%
2024/11/11	8.1	98.48	14	98.85	98.20	-5.9	1,391	-0.42%
2024/11/08	62.1	98.60	64	98.43	99.00	-1.9	1,306	-0.14%
2024/11/07	21	95.03	15	95.09	95.70	6	1,023	0.59%
2024/11/06	35	92.37	35	92.49	91.90	0	822	0.00%
2024/11/05	2	91.30	19	88.46	91.50	-17	535	-3.18%
2024/10/30	5	78.86	6	79.13	78.80	-1	369	-0.27%
2024/10/29	1	76.00	2	77.00	77.10	-1	358	-0.28%
2024/10/24	3	78.03	1	78.90	77.90	2	365	0.55%
2024/10/22	2	78.60	3	79.60	79.30	-1	366	-0.27%
2024/10/21	2	77.10	0	0.00	79.20	2	370	0.54%
2024/10/15	0	0.00	1	79.00	78.50	-1	393	-0.25%
2024/10/11	1	76.20	0	0.00	76.70	1	402	0.25%
2024/10/08	1	78.30	1	79.30	79.00	0	407	0.00%
2024/10/04	0	0.00	1	82.60	82.70	-1	400	-0.25%
2024/09/26	0	0.00	5	83.40	81.60	-5	431	-1.16%
2024/09/25	1	83.40	1	83.00	81.60	0	429	0.00%
2024/09/24	2	80.60	2	81.15	83.00	0	406	0.00%
2024/09/23	4	80.52	0	0.00	80.50	4	390	1.03%
2024/09/18	1	77.80	0	0.00	77.20	1	392	0.26%
2024/09/16	2	78.00	0	0.00	78.30	2	394	0.51%
2024/09/13	2	75.80	2	76.90	77.40	0	398	0.00%
2024/09/11	0	0.00	1	74.80	75.10	-1	411	-0.24%
2024/09/10	2	73.70	0	0.00	73.80	2	443	0.45%
2024/09/09	2	73.75	1	74.50	76.00	1	450	0.22%
2024/09/05	0	0.00	4	74.98	74.30	-4	453	-0.88%
2024/09/04	2	74.65	2	74.50	73.80	0	453	0.00%
2024/09/03	2	78.10	0	0.00	77.50	2	451	0.44%
2024/09/02	2	78.70	0	0.00	78.40	2	459	0.44%
2024/08/30	0	0.00	3	79.20	79.00	-3	460	-0.65%
2024/08/29	0	78.20	1	78.60	79.20	-1	463	-0.22%
2024/08/28	2	78.30	0	0.00	78.30	2	463	0.43%
2024/08/26	0	0.00	0	78.00	77.50	0	483	0.00%
2024/08/22	0	0.00	2	77.60	77.00	-2	499	-0.40%
2024/08/20	0	0.00	3	76.70	76.40	-3	513	-0.58%
2024/08/19	0	0.00	0.1	74.90	75.30	-0.1	515	-0.01%
2024/08/16	3	75.00	0	0.00	74.30	3	517	0.58%
2024/08/12	2	73.60	0	0.00	73.60	2	525	0.38%
2024/08/09	2	73.00	0	0.00	73.40	2	526	0.38%
2024/08/07	0	72.60	2	70.80	72.40	-2	523	-0.38%
2024/08/06	5	69.44	4	69.10	68.20	1	520	0.19%
2024/08/05	2	69.20	0	0.00	69.20	2	512	0.39%
2024/08/02	2	77.80	0	0.00	76.80	2	501	0.40%
2024/08/01	0	0.00	0	80.00	80.00	0	498	0.00%
2024/07/31	0	0.00	2	78.35	79.00	-2	502	-0.40%
2024/07/29	2	77.30	0	0.00	76.70	2	500	0.40%
2024/07/26	0	0.00	2	78.90	78.80	-2	495	-0.40%
2024/07/22	3	80.00	0	0.00	79.30	3	498	0.60%
2024/07/19	2	83.10	0.1	85.30	83.20	1.9	493	0.39%
2024/07/17	0	0.00	3	86.73	85.90	-3	487	-0.62%
2024/07/16	4	88.08	2.3	87.96	87.80	1.7	485	0.35%
2024/07/15	1	86.90	1	86.70	86.50	0	484	0.00%
2024/07/12	0	0.00	3	87.50	86.90	-3	485	-0.62%
2024/07/11	4	88.08	1	88.49	88.00	3	483	0.61%
2024/07/10	0	0.00	3	87.23	87.00	-3	490	-0.61%
2024/07/09	3	87.50	0	0.00	85.90	3	492	0.61%
2024/07/08	0	0.00	2	87.90	88.00	-2	489	-0.41%
2024/07/05	1	88.70	3	88.40	88.90	-2	494	-0.40%
2024/07/04	4	87.58	0	0.00	87.40	4	485	0.82%
2024/07/03	4.3	87.65	0	87.40	87.20	4.3	487	0.88%
2024/07/02	0	0.00	8	85.68	86.00	-8	468	-1.71%
2024/07/01	1	86.20	10	85.85	85.60	-9	470	-1.91%
2024/06/28	5	85.50	0	0.00	85.60	5	491	1.02%
2024/06/25	0	0.00	2	84.00	85.10	-2	569	-0.35%
2024/06/24	0	0.00	1	84.70	84.60	-1	567	-0.18%
2024/06/20	6	85.63	0	0.00	85.60	6	571	1.05%
2024/06/19	1	86.30	3	85.30	84.80	-2	574	-0.35%
2024/06/18	2	85.90	2	85.40	85.30	0	572	0.00%
2024/06/17	1	87.00	5	86.60	86.50	-4	566	-0.71%
2024/06/12	0	0.00	2	81.95	81.80	-2	541	-0.37%
2024/06/11	0	0.00	1	82.50	82.10	-1	543	-0.18%
2024/06/06	2	82.10	0	0.00	81.90	2	558	0.36%
2024/06/05	2	82.60	0	0.00	82.60	2	552	0.36%
2024/06/04	1	82.50	1	83.30	83.10	0	558	0.00%
2024/06/03	0	0.00	1	82.50	82.70	-1	571	-0.18%
2024/05/31	2	85.45	3	82.90	82.80	-1	578	-0.17%
2024/05/30	8	84.74	6	85.27	83.60	2	575	0.35%
2024/05/29	5	84.72	1	85.20	84.60	4	573	0.70%
2024/05/28	3	84.50	0	0.00	84.80	3	574	0.52%
2024/05/27	5	83.72	6	83.23	83.80	-1	566	-0.18%
2024/05/23	3	82.57	0	0.00	81.80	3	563	0.53%
2024/05/22	2	83.35	0	0.00	83.30	2	569	0.35%
2024/05/21	0	0.00	2	82.40	82.40	-2	572	-0.35%
2024/05/20	0	0.00	3	82.33	82.30	-3	575	-0.52%
2024/05/16	0	0.00	10	83.31	83.30	-10	588	-1.70%
2024/05/10	0	0.00	2	82.85	83.70	-2	627	-0.32%
2024/05/08	0	0.00	3	83.50	83.50	-3	629	-0.48%
2024/05/07	1	82.90	0	0.00	83.30	1	632	0.16%
2024/05/06	2	83.10	0	0.00	83.10	2	638	0.31%
2024/05/02	1	81.70	0	83.00	82.40	1	647	0.15%
2024/04/30	2	81.85	1	82.40	81.90	1	655	0.15%
2024/04/29	0	0.00	2	81.60	81.70	-2	661	-0.30%
2024/04/25	0	79.90	0	0.00	79.50	0	672	0.00%
2024/04/24	2	80.60	0	80.60	80.60	2	672	0.30%
2024/04/22	0	79.70	7	78.70	78.30	-7	700	-1.00%
2024/04/17	0	82.90	0	0.00	83.50	0	689	0.00%
2024/04/16	1	83.90	0	0.00	82.00	1	691	0.14%
2024/04/15	0	0.00	1	84.80	84.60	-1	683	-0.15%
2024/04/12	1	85.60	0	0.00	85.60	1	686	0.15%
2024/04/11	1	87.30	1	86.70	86.70	0	686	0.00%
2024/04/10	0	0.00	0	87.00	86.50	0	688	0.00%
2024/04/09	0	86.70	0	0.00	86.20	0	696	0.00%
2024/04/08	1	87.00	0	87.07	87.10	1	696	0.14%
2024/04/03	0	0.00	1	87.91	87.90	-1	702	-0.15%
2024/04/02	6	89.38	1	90.00	89.00	5	711	0.70%
2024/04/01	0	0.00	4	88.60	88.90	-4	691	-0.58%
2024/03/29	6	88.53	2	88.70	87.00	4	681	0.59%
2024/03/28	15	88.91	11	88.24	88.50	4	670	0.59%
2024/03/27	4	84.70	2	85.30	84.60	2	624	0.32%
2024/03/26	4	83.90	0	0.00	83.90	4	635	0.63%
2024/03/25	1	85.50	3	85.70	85.20	-2	645	-0.31%
2024/03/20	0	84.70	0	0.00	84.20	0	695	0.00%
2024/03/19	3	84.63	0	0.00	84.60	3	712	0.42%
2024/03/18	1	85.10	3	84.97	84.90	-2	724	-0.27%
2024/03/15	2	84.40	0	0.00	84.20	2	771	0.26%
2024/03/14	2	84.20	3	85.00	84.60	-1	812	-0.12%
2024/03/13	5	86.22	1	84.61	84.60	4	862	0.46%
2024/03/12	1	86.50	1.2	86.71	86.50	-0.2	885	-0.02%
2024/03/11	2	85.00	2	85.35	85.00	0	902	0.00%
2024/03/07	0.1	85.37	4	84.18	84.50	-3.9	949	-0.41%
2024/03/06	3	86.87	0	0.00	86.40	3	986	0.30%
2024/03/04	3.1	87.30	0.1	87.50	87.30	3	1,211	0.24%
2024/03/01	0	87.95	8	88.40	88.30	-8	1,274	-0.63%
2024/02/29	2	87.40	2	88.10	87.60	0	1,319	0.00%
2024/02/27	4	88.90	2	87.50	88.00	2	1,356	0.15%
2024/02/26	0.1	88.29	0	0.00	88.60	0.1	1,554	0.01%
2024/02/22	4	89.28	0	0.00	89.10	4	1,752	0.23%
2024/02/21	1	89.80	0	0.00	89.80	1	1,918	0.05%
2024/02/20	4.1	90.17	1	90.40	89.60	3.1	1,931	0.16%
2024/02/16	3.1	90.32	4	91.00	90.80	-0.9	2,006	-0.04%
2024/02/15	1.5	88.20	5	88.02	89.40	-3.5	1,985	-0.18%
2024/02/05	1	87.00	0	0.00	87.40	1	1,979	0.05%
2024/02/02	2	87.90	0	0.00	87.90	2	1,974	0.10%
2024/01/31	1	89.00	1	89.60	88.80	0	1,982	0.00%
2024/01/29	2	89.40	2	89.85	90.20	0	1,990	0.00%
2024/01/26	0	0.00	2	90.20	90.50	-2	1,986	-0.10%
2024/01/25	4.1	89.90	0	0.00	89.40	4.1	1,983	0.21%
2024/01/24	0	91.10	0	0.00	91.10	0	1,977	0.00%
2024/01/23	0	90.10	0	0.00	89.80	0	1,979	0.00%
2024/01/22	0	0.00	2	89.50	89.60	-2	1,978	-0.10%
2024/01/18	3	88.10	0	0.00	88.00	3	1,982	0.15%
2024/01/17	3	89.43	1	90.60	88.80	2	1,990	0.10%
2024/01/15	0	92.00	14	90.80	91.50	-14	1,969	-0.71%
2024/01/12	2	90.70	0	0.00	90.70	2	1,978	0.10%
2024/01/11	3.1	91.50	2	91.90	91.70	1.1	1,994	0.05%
2024/01/10	4	91.00	0	0.00	91.20	4	2,054	0.19%
2024/01/08	2	94.20	2	94.80	92.50	0	2,132	0.00%
2024/01/05	1	92.80	1	93.10	93.00	0	2,151	0.00%
2024/01/04	4	93.78	0	0.00	92.10	4	2,161	0.19%
2024/01/03	3	94.33	0.4	94.75	94.30	2.6	2,152	0.12%
2024/01/02	3	97.50	0	0.00	96.50	3	2,139	0.14%
2023/12/28	4.1	97.51	4	98.25	97.20	0.1	2,122	0.00%
2023/12/27	4	97.60	0	0.00	97.40	4	2,108	0.19%
2023/12/26	0	0.00	1	97.10	97.40	-1	2,103	-0.05%
2023/12/25	3	96.77	8	96.60	96.50	-5	2,102	-0.24%
2023/12/22	0	0.00	1	97.10	97.20	-1	2,097	-0.05%
2023/12/21	3	96.43	0	0.00	96.30	3	2,093	0.14%
2023/12/20	0	0.00	1	98.10	97.50	-1	2,081	-0.05%
2023/12/19	0	0.00	1	97.50	97.90	-1	2,067	-0.05%
2023/12/18	2	98.55	2	98.40	98.40	0	2,050	0.00%
2023/12/15	6	103.42	1	102.00	100.00	5	2,035	0.25%
2023/12/14	3	101.83	1	102.00	102.50	2	2,023	0.10%
2023/12/13	1	102.00	2	102.50	101.50	-1	2,011	-0.05%
2023/12/12	1	101.50	2	103.22	101.50	-1	2,004	-0.05%
2023/12/11	3	100.83	1	102.00	102.00	2	1,969	0.10%
2023/12/08	0	99.80	3	99.27	100.00	-3	1,934	-0.15%
2023/12/07	1	101.50	0	0.00	101.00	1	1,888	0.05%
2023/12/05	3	100.83	0.2	101.00	101.00	2.8	1,864	0.15%
2023/12/04	1.1	102.09	0.2	103.00	102.50	0.9	1,912	0.05%
2023/12/01	0	104.50	0.1	103.50	103.50	-0.1	1,899	0.00%
2023/11/30	13.1	106.80	17	106.76	105.50	-3.9	1,871	-0.21%
2023/11/29	2	102.50	1.2	102.50	103.00	0.8	1,728	0.05%
2023/11/28	9.1	97.59	8.1	100.04	101.00	1	1,654	0.06%
2023/11/27	2	98.70	10	96.12	96.00	-8	1,586	-0.50%
2023/11/24	12	97.75	15	98.70	98.70	-3	1,543	-0.19%
2023/11/22	2	97.30	5.1	99.30	98.20	-3.1	1,309	-0.24%
2023/11/21	16	96.94	18	95.05	94.60	-2	1,184	-0.17%
2023/11/20	22	96.30	18.3	96.46	96.90	3.7	1,115	0.33%
2023/11/17	2	89.90	0	90.00	90.00	2	955	0.21%
2023/11/16	1	89.50	0	0.00	89.40	1	948	0.11%
2023/11/15	5	89.54	4.1	89.94	89.00	0.9	927	0.10%
2023/11/14	0	84.70	1	84.90	84.70	-1	870	-0.11%
2023/11/13	1	84.00	0	0.00	83.90	1	878	0.11%
2023/11/10	1	85.70	0	0.00	85.00	1	876	0.11%
2023/11/09	1	86.60	0.1	86.60	86.50	1	879	0.11%
2023/11/08	0	86.40	0	0.00	87.40	0	886	0.00%
2023/11/07	1	86.00	1	86.30	86.40	0	887	0.00%
2023/11/06	0	86.90	0	0.00	86.70	0	888	0.00%
2023/11/03	0.1	85.70	0	0.00	86.10	0.1	880	0.01%
2023/11/02	0	84.80	0	0.00	84.60	0	876	0.00%
2023/11/01	0	83.60	0	0.00	83.70	0	875	0.00%
2023/10/31	1	85.99	1	85.50	83.00	0	877	0.00%
2023/10/27	0	0.00	1	86.70	86.10	-1	868	-0.12%
2023/10/26	1.1	85.71	1	85.50	85.50	0.1	861	0.01%
2023/10/25	0	87.80	0	0.00	86.90	0	868	0.00%
2023/10/24	0.1	85.84	0	0.00	85.60	0.1	859	0.01%
2023/10/23	1.1	86.32	1	86.70	85.60	0.1	860	0.01%
2023/10/20	0.2	86.71	1	86.70	86.90	-0.8	861	-0.09%
2023/10/19	3	88.21	0	0.00	88.00	3	858	0.35%
2023/10/18	7.1	89.47	7	87.44	89.40	0.1	854	0.01%
2023/10/17	6	89.44	7	90.04	89.40	-1	793	-0.12%
2023/10/16	0	0.00	0.7	84.54	84.20	-0.7	720	-0.10%
2023/10/11	0	84.20	0	0.00	84.00	0	687	0.00%
2023/09/20	0	0.00	0	84.90	84.90	0	812	0.00%
2023/09/18	0.1	88.20	0	0.00	88.10	0.1	810	0.01%
2023/09/15	0	86.80	0	0.00	87.30	0	809	0.00%
2023/09/14	1	86.71	1	87.50	87.40	0	807	0.00%
2023/09/13	1	86.80	0	0.00	86.80	1	801	0.12%
2023/09/11	1	86.80	0.2	87.00	85.30	0.9	804	0.11%
2023/09/08	2	87.30	2	85.80	87.50	0	809	0.00%
2023/09/07	1	88.90	3	87.87	88.00	-2	814	-0.25%
2023/09/06	0.1	84.50	0	0.00	84.40	0.1	747	0.01%
2023/09/05	1	85.11	1	85.20	85.70	0	737	0.00%
2023/09/01	4	83.20	0	0.00	83.10	4	743	0.54%
2023/08/31	0.1	82.80	0	0.00	82.10	0.1	771	0.01%
2023/08/30	0	82.40	1	82.20	82.40	-1	773	-0.13%
2023/08/25	1	80.55	1	82.00	81.80	0	811	0.00%
2023/08/24	1.1	81.64	0	0.00	81.40	1.1	812	0.14%
2023/08/23	0	81.80	0	0.00	81.80	0	813	0.00%
2023/08/18	0	85.30	0	0.00	83.80	0	805	0.00%
2023/08/17	0	0.00	0	85.10	85.50	0	805	0.00%
2023/08/16	0	84.78	0	0.00	84.60	0	810	0.00%
2023/08/15	0	85.90	0	0.00	85.50	0	920	0.00%
2023/08/14	1	84.01	0	0.00	84.30	1	938	0.11%
2023/08/11	0.5	88.89	0	0.00	88.00	0.5	930	0.05%
2023/08/09	1	93.00	0	0.00	91.80	1	923	0.11%
2023/08/04	0	94.50	0	0.00	94.70	0	949	0.00%
2023/08/02	1	91.80	0	0.00	91.90	1	952	0.11%
2023/08/01	0	0.00	0	95.20	93.80	0	951	0.00%
2023/07/31	0	0.00	0.1	94.72	94.40	-0.1	954	-0.01%
2023/07/28	1	96.00	0	0.00	96.30	1	957	0.10%
2023/07/27	1	93.60	1	93.90	93.80	0	951	0.00%
2023/07/26	1	93.01	1	93.30	92.60	0	956	0.00%
2023/07/25	1	93.20	1	93.40	93.80	0	959	0.00%
2023/07/24	2.1	91.37	0	0.00	91.20	2.1	962	0.22%
2023/07/21	0.1	94.87	0	0.00	94.00	0.1	963	0.01%
2023/07/19	3	97.80	4	97.75	96.50	-1	981	-0.10%
2023/07/18	3	97.33	0	0.00	97.10	3	1,007	0.30%
2023/07/17	3.1	97.38	0	0.00	97.70	3.1	1,024	0.30%
2023/07/14	3	98.33	0	0.00	97.60	3	1,061	0.28%
2023/07/13	2	99.85	0	0.00	98.10	2	1,124	0.18%
2023/07/10	2.1	96.22	5	96.38	95.90	-2.9	1,224	-0.24%
2023/07/07	3.2	98.75	0	0.00	98.90	3.2	1,259	0.25%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/07/05	1	101.03	0	0.00	101.00	1	1,420	0.07%
2023/07/04	1.1	102.99	0	0.00	102.00	1.1	1,414	0.07%
2023/07/03	2	106.00	1	107.00	106.50	1	1,401	0.07%
2023/06/27	0	0.00	4	105.63	105.50	-4	1,421	-0.28%
2023/06/26	0	0.00	2	106.00	106.00	-2	1,425	-0.14%
2023/06/21	0.1	106.50	0	0.00	107.00	0.1	1,428	0.01%
2023/06/20	1	105.00	0	0.00	105.50	1	1,432	0.07%
2023/06/16	1	106.50	0	0.00	107.00	1	1,432	0.07%
2023/06/14	2	110.75	0	0.00	109.00	2	1,455	0.14%
2023/06/13	0	0.00	1.1	109.52	110.00	-1.1	1,462	-0.07%
2023/06/12	1	108.50	0	0.00	108.50	1	1,447	0.07%
2023/06/08	4	107.00	3	106.50	107.50	1	1,468	0.07%
2023/06/07	1	108.01	0	0.00	108.00	1	1,475	0.07%
2023/06/06	6	110.50	6	111.33	110.50	0	1,468	0.00%
2023/06/05	3	109.00	0	0.00	108.50	3	1,454	0.21%
2023/06/02	1	108.50	1	108.00	108.00	0	1,470	0.00%
2023/06/01	4	110.00	7	109.21	108.50	-3	1,480	-0.20%
2023/05/31	3	106.50	3	106.67	106.00	0	1,457	0.00%
2023/05/30	2	106.50	0	0.00	105.50	2	1,458	0.14%
2023/05/29	1	106.50	0	0.00	106.50	1	1,464	0.07%
2023/05/26	0	0.00	0	105.00	104.50	0	1,472	0.00%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/22	2	104.51	1	105.50	106.50	1	1,570	0.06%
2023/05/19	3	109.50	2	109.25	105.00	1	1,628	0.06%
2023/05/18	0	102.00	3	101.67	105.00	-3	1,577	-0.19%
2023/05/17	0	0.00	6	100.12	100.50	-6	1,567	-0.38%
2023/05/16	2	99.40	2	100.25	99.40	0	1,573	0.00%
2023/05/12	1.1	100.50	1	100.00	100.50	0.1	1,610	0.00%
2023/05/11	5.1	101.00	1	100.50	100.50	4.1	1,694	0.24%
2023/05/10	2	101.50	2	102.25	102.00	0	1,751	0.00%
2023/05/09	3	102.17	2	103.00	102.00	1	1,770	0.06%
2023/05/08	1	103.50	1	104.00	103.50	0	1,788	0.00%
2023/05/05	2	103.00	2	103.50	103.50	0	1,845	0.00%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/05/02	1	105.00	3	105.00	105.00	-2	2,060	-0.10%
2023/04/28	4	103.88	4	104.38	104.00	0	2,155	0.00%
2023/04/27	3	102.83	1	103.50	102.50	2	2,154	0.09%
2023/04/26	2	101.50	2	102.25	103.00	0	2,160	0.00%
2023/04/25	4.1	102.39	3	102.83	103.00	1.1	2,192	0.05%
2023/04/24	1	106.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	4.1	106.00	4	107.13	105.50	0.1	2,272	0.00%
2023/04/20	5	110.60	1	110.50	109.50	4	2,252	0.18%
2023/04/19	2	112.50	2	113.50	113.00	0	2,261	0.00%
2023/04/18	13.1	114.27	12	114.62	114.00	1	2,230	0.05%
2023/04/17	2	113.25	2.4	114.15	113.00	-0.4	2,177	-0.02%
2023/04/14	1	114.00	1	115.00	113.00	0	2,170	0.00%
2023/04/13	12	113.63	11	114.36	113.50	1	2,158	0.05%
2023/04/12	5	113.10	5	114.10	114.50	0	2,102	0.00%
2023/04/11	32.4	112.90	35	113.60	113.50	-2.6	2,065	-0.13%
2023/04/10	1	106.00	7.1	106.87	108.50	-6.1	1,944	-0.31%
2023/04/07	1	104.50	1	105.00	104.50	0	1,954	0.00%
2023/04/06	0	104.50	0	0.00	104.00	0	1,964	0.00%
2023/03/31	2	104.00	0	0.00	104.00	2	1,970	0.10%
2023/03/30	0	104.50	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	5.1	102.62	4	103.00	102.50	1.1	2,010	0.05%
2023/03/28	2	104.00	1	106.50	104.00	1	2,027	0.05%
2023/03/27	1	107.00	1	106.50	106.00	0	2,040	0.00%
2023/03/24	0.1	107.00	0	106.94	107.00	0.1	2,084	0.00%
2023/03/23	0	0.00	4	106.88	106.50	-4	2,109	-0.19%
2023/03/22	1.1	106.52	1	107.00	107.00	0.1	2,123	0.00%
2023/03/21	0	0.00	0	106.50	106.00	0	2,131	0.00%
2023/03/20	4.1	106.26	4	105.75	106.00	0.1	2,147	0.00%
2023/03/17	4	102.88	13	102.62	103.00	-9	2,175	-0.41%
2023/03/16	0	0.00	15	102.80	102.00	-15	2,195	-0.68%
2023/03/15	3	105.00	7	105.86	105.00	-4	2,250	-0.18%
2023/03/14	2	104.51	14	104.93	104.50	-12	2,308	-0.52%
2023/03/13	2	106.25	4.1	106.76	106.00	-2.1	2,404	-0.09%
2023/03/10	3	109.00	3.1	109.02	108.50	-0.1	2,547	0.00%
2023/03/09	1	112.01	2	111.50	111.50	-1	2,621	-0.04%
2023/03/08	1	113.00	1	112.50	113.00	0	2,672	0.00%
2023/03/07	5.1	112.70	1.2	112.46	112.00	3.9	2,729	0.14%
2023/03/06	0	111.50	1	111.01	111.50	-1	2,878	-0.04%
2023/03/03	1	110.00	2	110.50	110.00	-1	3,013	-0.03%
2023/03/02	1.1	109.48	3	109.67	109.50	-2	3,217	-0.06%
2023/03/01	2	108.26	4	109.00	109.50	-2	3,436	-0.06%
2023/02/24	3	109.83	5	109.50	109.00	-2	3,445	-0.06%
2023/02/23	1	110.00	2	110.50	110.00	-1	3,453	-0.03%
2023/02/22	4.1	109.40	2	110.00	109.50	2.1	3,523	0.06%
2023/02/20	3	114.00	1	115.50	113.50	2	3,542	0.06%
2023/02/17	7.1	115.15	8.2	116.24	114.50	-1	3,544	-0.03%
2023/02/16	0.1	114.50	4.1	113.51	115.00	-4	3,498	-0.11%
2023/02/15	2	110.00	1.1	111.46	110.50	0.9	3,488	0.03%
2023/02/14	1	111.00	0.8	111.50	111.00	0.2	3,501	0.01%
2023/02/13	2	111.00	0	0.00	111.00	2	3,523	0.06%
2023/02/10	4	112.00	11	111.59	111.50	-7	3,566	-0.20%
2023/02/09	11	115.00	8	115.50	113.50	3	3,566	0.08%
2023/02/08	2	114.75	3	115.00	114.00	-1	3,488	-0.03%
2023/02/07	2	112.25	3	113.00	113.50	-1	3,456	-0.03%
2023/02/06	0	113.50	0	0.00	112.50	0	3,540	0.00%
2023/02/03	9.1	114.60	12	114.21	112.50	-2.9	3,527	-0.08%
2023/02/02	5	115.30	1	115.50	115.50	4	3,484	0.11%
2023/02/01	1	113.53	3	114.16	114.50	-2	3,433	-0.06%
2023/01/31	15	113.37	24	113.98	114.00	-9	3,417	-0.26%
2023/01/30	15	110.17	20.1	110.80	111.00	-5.1	3,334	-0.15%
2023/01/17	1	104.01	1	104.50	105.00	0	3,263	0.00%
2023/01/16	3	103.67	1	104.50	104.50	2	3,302	0.06%
2023/01/13	8	105.75	9	104.39	104.00	-1	3,316	-0.03%
2023/01/12	45.1	109.36	33	109.27	107.00	12.1	3,310	0.37%
2023/01/11	0	106.50	0	0.00	106.50	0	3,244	0.00%
2023/01/09	4	107.00	3	107.17	107.00	1	3,355	0.03%
2023/01/06	1	105.50	2.1	104.79	105.50	-1.1	3,422	-0.03%
2023/01/05	14	104.54	8	105.13	104.00	6	3,518	0.17%
2023/01/04	2	104.50	2	105.00	105.00	0	3,545	0.00%
2023/01/03	3	103.83	3	103.83	104.50	0	3,565	0.00%
2022/12/30	2	105.25	1	106.50	104.00	1	3,607	0.03%
2022/12/29	0	0.00	1	104.50	105.00	-1	3,659	-0.03%
2022/12/28	3	107.00	1	106.00	105.50	2	3,714	0.05%
2022/12/27	3	107.50	3	107.83	108.50	0	3,723	0.00%
2022/12/26	1	106.50	2	106.50	106.50	-1	3,713	-0.03%
2022/12/23	1	105.01	1	105.50	106.00	0	3,749	0.00%
2022/12/22	2	107.50	1	107.00	106.50	1	3,793	0.03%
2022/12/21	4	106.00	2	105.75	106.00	2	3,857	0.05%
2022/12/20	2	105.25	2	106.25	105.00	0	3,921	0.00%
2022/12/19	2	107.50	1	108.00	107.00	1	3,955	0.03%
2022/12/16	2	107.25	4	107.75	110.00	-2	4,027	-0.05%
2022/12/15	3	107.00	4	108.00	109.00	-1	4,055	-0.02%
2022/12/14	0	107.50	0	0.00	107.00	0	4,121	0.00%
2022/12/13	4.1	106.00	2	108.00	105.50	2.1	4,163	0.05%
2022/12/12	5.1	106.71	7	106.71	107.00	-1.9	4,248	-0.04%
2022/12/09	7	107.64	3	108.33	107.00	4	4,281	0.09%
2022/12/08	4	110.63	3	111.17	110.50	1	4,270	0.02%
2022/12/07	10	111.65	5	112.20	110.00	5	4,274	0.12%
2022/12/06	8	115.00	35	117.40	114.50	-27	4,241	-0.64%
2022/12/05	8	118.94	10	119.90	117.00	-2	4,218	-0.05%
2022/12/02	29	118.91	25	118.84	117.50	4	4,157	0.10%
2022/12/01	7	116.00	10	115.85	114.50	-3	4,057	-0.07%
2022/11/30	4	114.50	4.1	114.00	114.50	-0.1	4,032	0.00%
2022/11/29	13	113.12	15	112.57	113.50	-2	4,017	-0.05%
2022/11/28	22.1	114.10	24.1	114.02	114.00	-2	3,993	-0.05%
2022/11/25	13	111.15	15	112.17	110.50	-2	3,984	-0.05%
2022/11/24	16.1	109.75	14.1	109.22	110.50	2	3,893	0.05%
2022/11/23	21	108.24	30	106.17	107.00	-9	3,705	-0.24%
2022/11/22	5	100.70	2	101.00	100.50	3	3,542	0.08%
2022/11/21	5	102.80	2	104.25	102.00	3	3,749	0.08%
2022/11/18	22	105.39	24	105.85	103.50	-2	3,830	-0.05%
2022/11/17	4	102.75	11	102.77	104.00	-7	3,893	-0.18%
2022/11/16	29	103.03	11	102.28	102.50	18	4,041	0.44%
2022/11/15	7	101.21	8.1	101.50	101.50	-1.1	4,106	-0.03%
2022/11/14	55	100.50	1.1	100.46	101.00	53.9	4,501	1.20%
2022/11/11	7	101.71	7	102.50	99.50	0	4,747	0.00%
2022/11/10	2	99.60	0	0.00	99.20	2	4,728	0.04%
2022/11/09	13	101.38	10.1	100.51	101.00	2.9	4,732	0.06%
2022/11/08	2	100.25	0	0.00	99.20	2	4,748	0.04%
2022/11/07	2	102.25	4	102.88	101.50	-2	4,759	-0.04%
2022/11/04	2	101.00	1	101.00	101.50	1	4,767	0.02%
2022/11/02	11	101.41	15	100.82	101.00	-4	4,765	-0.08%
2022/11/01	0	0.00	3	95.43	96.10	-3	4,714	-0.06%
2022/10/31	5	94.76	8	95.28	94.70	-3	4,756	-0.06%
2022/10/28	10.1	93.92	4	93.98	93.60	6.1	4,784	0.13%
2022/10/27	1	96.10	5	95.42	96.20	-4	4,854	-0.08%
2022/10/26	5	94.24	4	95.45	93.20	1	4,881	0.02%
2022/10/25	5	96.08	10	95.95	96.10	-5	4,957	-0.10%
2022/10/24	8	97.55	7	98.64	95.80	1	4,983	0.02%
2022/10/21	9	96.26	3	95.03	94.50	6	5,022	0.12%
2022/10/20	18	97.68	22	97.24	97.80	-4	5,068	-0.08%
2022/10/19	8	101.25	5	102.10	98.70	3	5,122	0.06%
2022/10/18	9	101.22	7	101.64	101.50	2	5,223	0.04%
2022/10/17	3.1	97.19	6	97.77	101.50	-3	5,292	-0.06%
2022/10/14	18	100.26	17	99.51	100.00	1	5,387	0.02%
2022/10/13	13	96.57	5	93.58	92.30	8	5,359	0.15%
2022/10/12	4	101.25	1	102.50	102.50	3	5,301	0.06%
2022/10/11	9	102.39	63	102.96	101.50	-54	5,342	-1.01%
2022/10/07	8	108.38	3	107.83	106.50	5	5,384	0.09%
2022/10/06	5	110.60	4	110.38	111.00	1	5,442	0.02%
2022/10/05	9	110.17	8	109.88	109.00	1	5,454	0.02%
2022/10/04	8	107.75	4	107.63	108.00	4	5,462	0.07%
2022/10/03	9	104.33	8	104.88	104.50	1	5,496	0.02%
2022/09/30	3	101.17	7	103.00	105.50	-4	5,576	-0.07%
2022/09/29	5	104.10	6	104.42	103.50	-1	5,658	-0.02%
2022/09/28	4.2	103.72	8	103.31	102.00	-3.8	5,722	-0.07%
2022/09/27	5	106.89	1	107.50	107.50	4	5,773	0.07%
2022/09/26	8	111.25	9	109.51	108.50	-1	5,793	-0.02%
2022/09/23	7	114.64	6	114.17	112.50	1	5,900	0.02%
2022/09/22	14	114.57	25.1	115.44	116.50	-11.1	5,955	-0.19%
2022/09/21	21	114.31	11.1	114.50	114.00	9.9	5,995	0.17%
2022/09/20	15	113.23	12	112.58	112.50	3	6,025	0.05%
2022/09/19	24	111.21	27	111.80	112.00	-3	6,148	-0.05%
2022/09/16	23.1	108.46	23	109.11	109.00	0.1	6,178	0.00%
2022/09/15	10.1	109.64	11	109.64	109.50	-0.9	6,317	-0.01%
2022/09/14	2	107.25	1	108.00	109.50	1	6,459	0.02%
2022/09/13	10	110.90	7	109.21	109.00	3	6,555	0.05%
2022/09/12	5	108.70	6	109.42	109.00	-1	6,682	-0.01%
2022/09/08	1	106.00	27	104.22	106.50	-26	6,844	-0.38%
2022/09/07	8.2	104.00	4	104.38	103.50	4.2	7,045	0.06%
2022/09/06	6	111.50	12	110.46	108.50	-6	7,081	-0.08%
2022/09/05	3	116.33	31	114.40	112.50	-28	7,186	-0.39%
2022/09/02	1	115.00	4	115.88	117.00	-3	7,256	-0.04%
2022/09/01	44	118.35	33	118.21	115.00	11	7,378	0.15%
2022/08/31	18	115.08	16	115.66	116.50	2	7,317	0.03%
2022/08/30	3	115.50	4	115.75	116.00	-1	7,503	-0.01%
2022/08/29	12	114.13	3	114.00	114.00	9	8,022	0.11%
2022/08/26	77	121.14	35.1	119.85	117.50	41.9	8,217	0.51%
2022/08/25	4	118.38	4	118.00	118.00	0	8,843	0.00%
2022/08/24	10	117.40	10	117.10	117.00	0	8,976	0.00%
2022/08/23	30	116.48	36	116.21	119.00	-6	9,484	-0.06%
2022/08/22	18	114.31	8	114.56	112.00	10	9,509	0.11%
2022/08/19	55	118.28	35	118.47	116.50	20	9,487	0.21%
2022/08/18	23	110.15	23.1	111.06	114.50	-0.1	9,186	0.00%
2022/08/17	1	104.50	0	0.00	104.50	1	9,000	0.01%
2022/08/16	0.1	106.12	5	106.30	105.50	-4.9	9,067	-0.05%
2022/08/15	3.1	107.83	0	107.00	108.00	3.1	9,227	0.03%
2022/08/12	4	105.88	9	105.17	106.50	-5	9,262	-0.05%
2022/08/11	4	103.38	6	103.00	102.50	-2	9,248	-0.02%
2022/08/10	3	101.17	0	0.00	100.50	3	9,266	0.03%
2022/08/09	0	0.00	1	102.00	102.00	-1	9,289	-0.01%
2022/08/08	4	100.88	6	101.25	102.00	-2	9,303	-0.02%
2022/08/05	5	103.60	6	103.92	104.50	-1	9,291	-0.01%
2022/08/04	16	99.60	24	100.88	101.50	-8	9,293	-0.09%
2022/08/03	7.1	101.89	3	99.97	100.00	4.1	9,299	0.04%
2022/08/02	7.1	101.86	4	101.88	102.00	3.1	9,268	0.03%
2022/08/01	83	105.57	5	105.50	105.50	78	9,280	0.84%
2022/07/29	2	110.75	5	110.80	111.00	-3	9,384	-0.03%
2022/07/28	11	112.82	9	110.33	110.00	2	9,496	0.02%
2022/07/27	10	109.00	15	109.40	112.50	-5	9,425	-0.05%
2022/07/26	19	107.58	11	107.95	107.50	8	9,363	0.09%
2022/07/25	11.1	114.35	7	113.07	112.00	4.1	9,297	0.04%
2022/07/22	20	111.05	21.1	112.09	112.50	-1.1	9,187	-0.01%
2022/07/21	15.1	109.66	12	109.83	111.00	3.1	9,114	0.03%
2022/07/20	3	105.33	7	105.79	106.00	-4	9,007	-0.04%
2022/07/19	9.4	104.05	6	104.25	103.50	3.4	8,974	0.04%
2022/07/18	4	104.37	7	104.79	106.00	-3	8,934	-0.03%
2022/07/15	9.2	102.56	9	103.44	103.00	0.2	8,863	0.00%
2022/07/14	39.5	100.05	37	100.74	103.00	2.5	8,786	0.03%
2022/07/13	7.1	99.56	16	99.68	98.80	-8.9	8,681	-0.10%
2022/07/12	15	95.19	16	95.26	94.70	-1	8,629	-0.01%
2022/07/11	10	100.55	8	101.44	100.00	2	8,576	0.02%
2022/07/08	5	101.60	9	103.22	101.50	-4	8,535	-0.05%
2022/07/07	19	99.51	1	96.70	100.00	18	8,457	0.21%
2022/07/06	3	100.93	23.1	102.51	96.20	-20.1	8,365	-0.24%
2022/07/05	9	104.56	8	103.83	103.00	1	8,297	0.01%
2022/07/04	1	102.50	4	102.38	102.50	-3	8,201	-0.04%
2022/07/01	5.1	109.04	16	105.53	102.50	-10.9	8,120	-0.13%
2022/06/30	11	110.23	16	109.31	109.50	-5	7,972	-0.06%
2022/06/29	12	113.00	86	112.99	115.50	-74	7,836	-0.94%
2022/06/28	15.1	118.65	12	116.63	116.50	3.1	7,745	0.04%
2022/06/27	23.1	121.78	4	122.38	122.00	19.1	7,680	0.25%
2022/06/24	4.1	120.85	1	120.00	120.00	3.1	7,527	0.04%
2022/06/23	23	119.87	23.1	119.89	120.00	-0.1	7,435	0.00%
2022/06/22	13	118.31	11	117.05	117.00	2	7,308	0.03%
2022/06/21	3	121.17	5	121.80	123.50	-2	7,196	-0.03%
2022/06/20	8.1	121.84	8.3	121.67	118.00	-0.2	7,229	0.00%
2022/06/17	44.4	122.36	16	121.94	122.00	28.4	7,118	0.40%
2022/06/16	22.1	132.41	21.1	130.28	125.00	1	7,064	0.01%
2022/06/15	6	131.50	17	130.24	129.00	-11	7,025	-0.16%
2022/06/14	20	131.05	12.5	131.80	134.00	7.5	7,084	0.11%
2022/06/13	5.1	131.49	16	130.84	132.50	-10.9	6,955	-0.16%
2022/06/10	52.6	135.04	39	134.77	133.50	13.6	6,900	0.20%
2022/06/09	10.1	134.30	10	134.75	135.50	0.1	6,731	0.00%
2022/06/08	28	134.38	44	133.81	135.50	-16	6,649	-0.24%
2022/06/07	61	139.68	42	139.44	134.00	19	6,439	0.30%
2022/06/06	21.1	139.81	20.7	139.14	139.50	0.4	5,902	0.01%
2022/06/02	111	144.49	105.6	144.21	138.50	5.4	5,674	0.10%	大買/大賣/
2022/06/01	14	137.25	44	136.81	142.00	-30	4,842	-0.62%
2022/05/31	47	131.35	53.5	130.71	129.50	-6.5	4,620	-0.14%
2022/05/30	7	123.79	16	126.72	128.50	-9	3,995	-0.23%
2022/05/27	7.6	115.06	8	115.88	117.00	-0.5	3,813	-0.01%
2022/05/26	3	113.50	7	113.86	113.00	-4	3,737	-0.11%
2022/05/25	7	117.36	8.1	117.18	118.00	-1.1	3,635	-0.03%
2022/05/24	9	115.61	15	116.43	115.00	-6	3,587	-0.17%
2022/05/23	25	117.40	20	117.43	115.00	5	3,511	0.14%
2022/05/20	16	110.84	16	111.50	112.50	0	3,360	0.00%
2022/05/19	4	109.50	7.3	109.64	110.50	-3.3	3,287	-0.10%
2022/05/18	8	109.56	7	110.36	109.00	1	3,250	0.03%
2022/05/17	17	109.44	16	109.34	110.00	1	3,217	0.03%
2022/05/16	11	109.23	14	109.36	108.50	-3	3,219	-0.09%
2022/05/13	7	108.36	4	108.50	107.50	3	3,203	0.09%
2022/05/12	2	107.50	8	107.75	107.00	-6	3,230	-0.19%
2022/05/11	1.1	108.45	1	108.00	108.00	0.1	3,274	0.00%
2022/05/10	4	107.00	2	106.25	108.50	2	3,309	0.06%
2022/05/09	4	106.50	6	106.58	105.00	-2	3,310	-0.06%
2022/05/06	32	109.16	34	108.29	109.00	-2	3,255	-0.06%
2022/05/05	12	108.67	26	109.23	109.00	-14	3,061	-0.46%
2022/05/04	1	100.00	2	100.00	100.00	-1	2,919	-0.03%
2022/05/03	4	89.88	5	90.84	91.00	-1	2,924	-0.03%
2022/04/29	2	90.60	2	90.55	89.90	0	2,942	0.00%
2022/04/28	7	90.10	6	89.48	88.80	1	2,956	0.03%
2022/04/27	12	90.22	34	89.52	90.30	-22	2,968	-0.74%
2022/04/26	28.1	96.94	8.2	97.49	94.50	19.9	2,940	0.68%
2022/04/25	1.1	99.82	13	101.12	99.50	-11.9	2,915	-0.41%
2022/04/22	20	101.70	1	101.50	101.50	19	2,913	0.65%
2022/04/21	0	0.00	1	103.50	103.00	-1	2,937	-0.03%
2022/04/20	2	102.25	9	102.44	102.50	-7	2,970	-0.24%
2022/04/19	5	102.10	1	103.50	101.50	4	3,029	0.13%
2022/04/18	3	101.17	3	101.50	101.50	0	3,059	0.00%
2022/04/15	6	104.67	8	103.69	103.00	-2	3,093	-0.06%
2022/04/14	1	104.50	11	104.55	104.50	-10	3,271	-0.31%
2022/04/13	0	0.00	2	103.00	105.50	-2	3,424	-0.06%
2022/04/12	7	101.57	3	101.00	101.50	4	3,563	0.11%
2022/04/11	13	103.38	6.1	103.61	102.00	6.9	4,033	0.17%
2022/04/08	2.1	108.29	2	109.25	107.50	0.1	4,669	0.00%
2022/04/07	5	105.90	3.3	106.46	104.50	1.8	4,719	0.04%
2022/04/06	8.3	109.06	4	109.87	110.00	4.3	4,726	0.09%
2022/04/01	1.1	110.09	0	0.00	112.00	1.1	4,783	0.02%
2022/03/31	2	112.02	2	112.00	111.00	0	4,789	0.00%
2022/03/30	3	114.50	8	114.50	114.00	-5	4,785	-0.10%
2022/03/29	11	111.77	3	111.83	112.50	8	4,757	0.17%
2022/03/28	8	109.94	10	110.30	110.50	-2	4,781	-0.04%
2022/03/25	11.2	112.79	5	112.90	112.00	6.2	4,821	0.13%
2022/03/24	8	115.44	4	115.63	115.00	4	4,831	0.08%
2022/03/23	23	116.24	20	116.05	115.00	3	4,821	0.06%
2022/03/22	9	113.78	11	114.18	114.50	-2	4,731	-0.04%
2022/03/21	22	116.68	25	115.84	113.50	-3	4,698	-0.06%
2022/03/18	21	113.98	18	113.92	114.00	3	4,571	0.07%
2022/03/17	14	109.64	5.1	109.41	112.00	8.9	4,381	0.20%
2022/03/16	7	106.14	5	105.80	105.00	2	4,250	0.05%
2022/03/15	12	106.33	8	106.94	104.50	4	4,258	0.09%
2022/03/14	0.1	105.00	0	0.00	105.00	0.1	4,295	0.00%
2022/03/11	1	104.50	1	105.50	105.00	0	4,410	0.00%
2022/03/10	21	103.57	22	105.00	105.00	-1	4,433	-0.02%
2022/03/09	1	101.00	2	101.25	101.50	-1	4,465	-0.02%
2022/03/08	1	100.00	1	99.70	99.50	0	4,506	0.00%
2022/03/07	7	100.79	9	101.22	100.50	-2	4,530	-0.04%
2022/03/04	4	105.63	5	106.20	104.00	-1	4,592	-0.02%
2022/03/03	2	106.75	2	106.75	107.50	0	4,639	0.00%
2022/03/02	1.8	105.71	1	106.00	107.00	0.8	4,656	0.02%
2022/03/01	2	104.75	2	105.00	105.00	0	4,669	0.00%
2022/02/25	46	102.66	45	100.50	100.50	1	4,707	0.02%
2022/02/24	4	100.25	1	101.50	100.00	3	4,761	0.06%
2022/02/23	0	0.00	2	105.00	105.00	-2	4,784	-0.04%
2022/02/22	2	104.50	4	102.50	102.50	-2	4,844	-0.04%
2022/02/21	5	107.40	1	107.00	107.00	4	4,925	0.08%
2022/02/17	2.1	108.24	2	107.50	107.50	0.1	5,449	0.00%
2022/02/16	2	109.25	3	108.50	107.50	-1	5,636	-0.02%
2022/02/15	9	107.50	10	108.25	105.50	-1	5,668	-0.02%
2022/02/14	6	106.08	4	107.00	106.50	2	5,841	0.03%
2022/02/11	4.1	110.71	3	111.33	111.00	1.1	5,846	0.02%
2022/02/10	5.1	109.59	5	110.00	108.00	0.1	5,829	0.00%
2022/02/09	3	105.83	6	105.00	107.50	-3	5,840	-0.05%
2022/02/08	1	102.00	0	0.00	102.50	1	6,052	0.02%
2022/02/07	1	99.50	3	99.80	100.50	-2	6,398	-0.03%
2022/01/26	2	100.20	1	101.50	99.00	1	6,524	0.02%
2022/01/25	0	101.00	2	102.00	101.00	-2	6,685	-0.03%
2022/01/24	19	102.10	23.1	99.94	102.50	-4.1	7,098	-0.06%
2022/01/21	5	101.20	1	100.50	101.00	4	7,381	0.05%
2022/01/20	6	103.92	0.1	104.00	103.00	5.9	7,399	0.08%
2022/01/18	7	101.86	8	103.00	101.00	-1	7,460	-0.01%
2022/01/17	2	103.50	4	100.98	103.50	-2	7,513	-0.03%
2022/01/14	2	98.95	1	99.10	99.50	1	7,580	0.01%
2022/01/13	8	100.63	8	100.16	101.00	0	7,647	0.00%
2022/01/12	6	99.40	3	99.73	98.90	3	7,684	0.04%
2022/01/11	59	102.37	63	101.19	101.00	-4	7,749	-0.05%
2022/01/10	14	104.07	14	103.25	104.00	0	7,785	0.00%
2022/01/07	18	103.39	24	105.48	103.00	-6	7,876	-0.08%
2022/01/06	19	113.00	23.1	113.48	111.50	-4.1	7,712	-0.05%
2022/01/05	37	119.00	20	119.20	117.00	17	7,612	0.22%
2022/01/04	59.1	123.59	52.1	122.49	121.00	7	7,481	0.09%
2022/01/03	100.1	121.11	104.5	121.48	123.00	-4.5	7,037	-0.06%	大賣/
2021/12/30	11.5	113.02	12	112.75	114.00	-0.5	6,408	-0.01%
2021/12/29	14	111.61	15	109.63	109.50	-1	6,357	-0.02%
2021/12/28	2	111.75	5	111.30	112.00	-3	6,375	-0.05%
2021/12/24	2	110.00	1	109.50	108.50	1	6,380	0.02%
2021/12/23	11	111.18	4	112.00	110.50	7	6,389	0.11%
2021/12/22	15	111.53	3	111.17	111.00	12	6,403	0.19%
2021/12/21	6.1	112.48	7	112.79	112.50	-0.9	6,376	-0.01%
2021/12/20	2	110.25	6	110.75	111.50	-4	6,317	-0.06%
2021/12/17	29	110.02	10	109.35	108.50	19	6,275	0.30%
2021/12/16	4	111.00	9	110.22	111.00	-5	6,245	-0.08%
2021/12/15	5	107.20	5	106.70	107.00	0	6,192	0.00%
2021/12/14	3	103.33	9	104.17	103.00	-6	6,212	-0.10%
2021/12/13	4	106.00	5	106.30	105.50	-1	6,229	-0.02%
2021/12/10	0	0.00	2	107.00	107.00	-2	6,300	-0.03%
2021/12/09	12.1	110.29	20	108.18	108.00	-7.9	6,327	-0.12%
2021/12/08	15.3	112.96	17	113.56	111.50	-1.7	6,324	-0.03%
2021/12/07	39	112.71	37	110.69	110.00	2	6,279	0.03%
2021/12/06	7	108.43	5	108.40	108.00	2	6,202	0.03%
2021/12/03	10	109.50	10	109.40	110.00	0	6,240	0.00%
2021/12/02	21	108.24	11.1	106.75	106.50	9.9	6,317	0.16%
2021/12/01	0	109.50	0	0.00	109.50	0	6,490	0.00%
2021/11/30	8	107.12	8	107.69	107.50	0	6,584	0.00%
2021/11/29	16	102.63	19	103.32	105.00	-3	6,686	-0.04%
2021/11/26	14	103.78	16	104.69	103.00	-2	7,170	-0.03%
2021/11/25	9	107.50	9	108.50	106.00	0	7,680	0.00%
2021/11/24	15.1	106.13	18	107.44	108.00	-2.9	7,746	-0.04%
2021/11/23	20	110.15	39	110.24	107.00	-19	7,756	-0.24%
2021/11/22	27	111.94	8	111.56	111.50	19	7,789	0.24%
2021/11/19	7	113.14	12	113.96	114.00	-5	7,899	-0.06%
2021/11/18	11	114.73	14.1	115.47	113.00	-3.1	8,050	-0.04%
2021/11/17	68	118.86	59.1	118.90	116.00	8.9	8,100	0.11%
2021/11/16	12	112.00	32	111.52	114.50	-20	7,883	-0.25%
2021/11/15	44.1	113.19	24	111.79	111.00	20.1	7,889	0.25%
2021/11/12	24	110.40	15	109.60	110.00	9	7,882	0.11%
2021/11/11	39	110.94	45	110.67	108.00	-6	7,990	-0.08%
2021/11/10	37	107.14	26	108.15	109.50	11	7,972	0.14%
2021/11/09	17	106.79	6	106.92	106.50	11	8,086	0.14%
2021/11/08	12	106.50	20	106.28	105.00	-8	8,172	-0.10%
2021/11/05	40	109.61	51	110.21	109.50	-11	8,241	-0.13%
2021/11/04	46	109.75	39.1	110.03	114.00	6.9	8,233	0.08%
2021/11/03	13	104.96	13	104.81	104.00	0	8,120	0.00%
2021/11/02	29	105.29	65	103.82	103.00	-36	8,208	-0.44%
2021/11/01	79	108.66	59	108.86	108.50	20	8,265	0.24%
2021/10/29	57.1	100.50	37.1	101.02	104.50	20.1	8,134	0.25%
2021/10/28	4	94.98	3	94.93	95.00	1	8,069	0.01%
2021/10/27	9	93.73	14	93.57	94.30	-5	8,367	-0.06%
2021/10/26	10	92.85	2	93.85	91.90	8	8,858	0.09%
2021/10/25	6	94.35	6	94.27	95.00	0	9,203	0.00%
2021/10/22	13	93.95	21	93.81	94.60	-8	9,425	-0.08%
2021/10/21	11	93.54	16	93.82	92.00	-5	9,740	-0.05%
2021/10/20	14	93.30	7	92.59	93.00	7	10,221	0.07%
2021/10/19	11	91.86	15	91.71	92.30	-4	10,853	-0.04%
2021/10/18	8	88.46	4	87.23	89.00	4	10,786	0.04%
2021/10/15	33	87.60	29	87.99	87.40	4	10,793	0.04%
2021/10/14	2	81.80	10	82.40	83.00	-8	11,096	-0.07%
2021/10/13	8	82.13	12	83.95	80.20	-4	11,457	-0.04%
2021/10/12	16	85.68	10	85.55	86.40	6	11,491	0.05%
2021/10/08	9.1	85.08	9	86.12	84.90	0.1	11,571	0.00%
2021/10/07	1	84.00	3	84.03	86.00	-2	11,733	-0.02%
2021/10/06	3	82.39	39.1	81.62	80.10	-36	12,184	-0.30%
2021/10/05	5.1	80.17	13	79.97	82.30	-7.9	12,470	-0.06%
2021/10/04	24	80.33	11	79.93	78.00	13	12,523	0.10%
2021/10/01	5	82.20	7	84.14	81.00	-2	12,637	-0.02%
2021/09/30	7	85.71	7	85.71	86.30	0	12,804	0.00%
2021/09/29	1	85.60	6.1	83.84	83.50	-5.1	13,256	-0.04%
2021/09/28	21	88.29	12	90.13	88.10	9	13,840	0.07%
2021/09/27	12.1	90.37	5	91.20	90.10	7.1	14,190	0.05%
2021/09/24	12	91.12	13	91.14	91.10	-1	14,256	-0.01%
2021/09/23	10	90.78	8	91.36	89.60	2	14,300	0.01%
2021/09/22	15	88.59	19	89.71	89.90	-4	14,379	-0.03%
2021/09/17	6	89.10	6	89.62	91.70	0	14,554	0.00%
2021/09/16	13	90.20	0	0.00	89.50	13	14,684	0.09%
2021/09/15	8	92.56	12	91.95	90.50	-4	14,736	-0.03%
2021/09/14	8	96.43	9	96.67	95.20	-1	14,778	-0.01%
2021/09/13	3	100.17	6	100.08	97.00	-3	14,781	-0.02%
2021/09/10	3	99.33	6	98.68	99.20	-3	14,827	-0.02%
2021/09/09	16	96.52	10	97.87	98.70	6	14,969	0.04%
2021/09/08	7	98.87	13	96.61	95.10	-6	15,006	-0.04%
2021/09/07	17.1	102.13	22	100.54	99.00	-4.9	15,080	-0.03%
2021/09/06	50	111.07	53	110.58	107.50	-3	15,011	-0.02%
2021/09/03	17	108.15	20	108.20	107.50	-3	14,988	-0.02%
2021/09/02	25.1	108.72	28	107.84	106.00	-2.9	15,287	-0.02%
2021/09/01	128.1	112.55	116	112.37	112.50	12.1	15,216	0.08%	大買/大賣/
2021/08/31	81	108.32	88.2	108.20	111.50	-7.2	14,733	-0.05%
2021/08/30	12	102.25	17	101.85	101.50	-5	14,232	-0.04%
2021/08/27	11	98.61	9	99.49	98.00	2	14,204	0.01%
2021/08/26	15.1	101.43	9	102.44	100.00	6.1	14,209	0.04%
2021/08/25	14	103.11	19	103.50	102.50	-5	14,202	-0.04%
2021/08/24	22	102.43	27.2	103.05	102.00	-5.2	14,278	-0.04%
2021/08/23	24	100.13	19.1	100.11	99.90	5	14,228	0.03%
2021/08/20	25.6	96.91	32	97.09	96.10	-6.4	14,188	-0.05%
2021/08/19	27.3	96.83	23	97.93	93.00	4.3	14,048	0.03%
2021/08/18	40.6	96.06	34	95.91	99.50	6.6	13,953	0.05%
2021/08/17	29.1	96.41	32	96.20	93.80	-3	13,857	-0.02%
2021/08/16	21	100.73	18.1	100.50	100.00	3	13,743	0.02%
2021/08/13	38	101.38	19	102.66	98.30	19	13,607	0.14%
2021/08/12	37	107.19	50	107.27	106.50	-13	13,449	-0.10%
2021/08/11	35.1	103.82	72	104.46	103.50	-36.9	13,342	-0.28%
2021/08/10	32	107.89	42	107.54	108.00	-10	13,247	-0.08%
2021/08/09	71.1	111.02	30	111.38	108.00	41.1	13,046	0.31%
2021/08/06	47.4	120.82	34	120.04	119.50	13.4	12,877	0.10%
2021/08/05	28	123.14	50	124.31	126.50	-22	12,733	-0.17%
2021/08/04	71.6	125.61	74	125.18	122.00	-2.4	12,643	-0.02%
2021/08/03	59	129.81	46	129.24	129.00	13	12,443	0.10%
2021/08/02	83	126.26	85	126.86	129.00	-2	12,241	-0.02%
2021/07/30	116.7	131.12	103	130.48	122.50	13.7	11,960	0.11%	大買/大賣/
2021/07/29	88.8	123.57	70.1	123.58	129.50	18.7	11,462	0.16%
2021/07/28	41.4	119.79	65.2	123.50	118.00	-23.7	11,060	-0.21%
2021/07/27	67.9	130.65	79.1	130.52	131.00	-11.2	10,822	-0.10%
2021/07/26	150.1	128.21	132.2	128.29	128.50	17.9	10,455	0.17%	大買/大賣/
2021/07/23	126.4	121.55	118.1	121.35	124.50	8.3	9,908	0.08%	大買/大賣/
2021/07/22	9	116.50	2	116.50	116.50	7	9,242	0.08%
2021/07/21	0	0.00	17	106.00	106.00	-17	9,272	-0.18%
2021/07/20	104	99.41	101.1	99.73	96.40	3	9,293	0.03%	大買/大賣/
2021/07/19	67.1	96.38	112.1	96.89	100.50	-45.1	9,196	-0.49%	大賣/
2021/07/16	38	92.06	32	92.52	91.60	6	9,152	0.07%
2021/07/15	24	91.50	8.8	90.98	91.70	15.2	9,313	0.16%
2021/07/14	41	91.44	41	89.90	92.00	0	9,742	0.00%
2021/07/13	81	95.35	67	95.21	90.50	14	9,925	0.14%
2021/07/12	63.9	93.95	77.4	94.20	92.10	-13.5	9,792	-0.14%
2021/07/09	24	88.54	13.1	87.84	89.20	10.9	9,648	0.11%
2021/07/08	46	89.74	46	89.96	87.90	0	9,818	0.00%
2021/07/07	47	89.53	30.3	89.03	87.80	16.7	9,891	0.17%
2021/07/06	91	90.37	87	89.99	87.50	4	9,768	0.04%
2021/07/05	63.6	85.22	106	87.35	90.10	-42.4	9,411	-0.45%	大賣/
2021/07/02	78	81.33	49.4	81.06	82.90	28.6	8,978	0.32%
2021/07/01	2.1	75.02	10	74.53	75.40	-7.9	9,001	-0.09%
2021/06/30	27	77.05	14	76.52	76.90	13	8,982	0.14%
2021/06/29	5	77.02	10	77.68	75.60	-5	9,002	-0.06%
2021/06/28	24.1	77.07	9	77.03	77.50	15.1	9,085	0.17%
2021/06/25	20	73.78	28	74.10	75.70	-8	9,051	-0.09%
2021/06/24	21	73.49	13	73.50	73.20	8	9,138	0.09%
2021/06/23	13	72.25	36	72.02	73.50	-23	9,158	-0.25%
2021/06/22	9	70.74	14	71.54	69.40	-5	9,395	-0.05%
2021/06/21	28	71.72	28	71.66	69.80	0	9,391	0.00%
2021/06/18	40	74.26	27	73.85	73.70	13	9,390	0.14%
2021/06/17	29	72.11	30	72.36	72.50	-1	9,282	-0.01%
2021/06/16	28	72.33	17	71.81	72.00	11	9,499	0.12%
2021/06/15	16	70.88	14	71.04	70.80	2	9,433	0.02%
2021/06/11	25.6	70.79	12	70.90	70.40	13.6	9,510	0.14%
2021/06/10	42	72.16	71	70.53	70.40	-29	10,042	-0.29%
2021/06/09	21	67.24	21	66.91	66.70	0	10,067	0.00%
2021/06/08	23	65.37	10	66.00	65.30	13	10,057	0.13%
2021/06/07	9	65.71	0	0.00	64.90	9	10,019	0.09%
2021/06/04	21	66.85	23	66.90	66.70	-2	9,968	-0.02%
2021/06/03	14	67.06	7	67.03	66.80	7	9,928	0.07%
2021/06/02	16	66.19	4	67.28	65.50	12	9,873	0.12%
2021/06/01	32	68.74	30	69.18	67.90	2	9,790	0.02%
2021/05/31	23	65.72	15	65.93	68.30	8	9,589	0.08%
2021/05/28	13	62.61	10	62.71	62.10	3	9,445	0.03%
2021/05/27	8	61.85	10	62.31	62.00	-2	9,413	-0.02%
2021/05/26	6	61.15	0	0.00	61.30	6	9,410	0.06%
2021/05/25	34	63.36	24	62.56	62.00	10	9,403	0.11%
2021/05/24	4	59.48	5	59.86	60.20	-1	9,372	-0.01%
2021/05/21	3	57.47	3	57.67	59.10	0	9,342	0.00%
2021/05/19	7	57.10	6	57.58	58.50	1	9,444	0.01%
2021/05/18	6	55.30	4	56.03	57.30	2	9,418	0.02%
2021/05/17	3	54.17	10	54.22	52.10	-7	9,394	-0.07%
2021/05/14	1.1	59.59	2	59.55	57.80	-0.9	9,352	-0.01%
2021/05/13	10	60.88	10	61.14	60.00	0	9,291	0.00%
2021/05/12	11	62.24	10	62.23	60.10	1	9,227	0.01%
2021/05/11	7	65.21	8	64.88	63.50	-1	9,090	-0.01%
2021/05/10	7	71.59	10	72.36	70.50	-3	9,024	-0.03%
2021/05/07	14	70.98	43	68.97	74.80	-29	9,028	-0.32%
2021/05/06	0	0.00	1	68.20	69.60	-1	8,992	-0.01%
2021/05/05	2	74.00	8	72.25	70.00	-6	8,999	-0.07%
2021/05/04	6	73.08	12	76.85	74.00	-6	9,026	-0.07%
2021/05/03	0	0.00	25	79.77	77.40	-25	9,009	-0.28%
2021/04/29	1	80.80	0	0.00	81.10	1	9,069	0.01%
2021/04/28	1	81.50	1	82.00	82.00	0	9,119	0.00%
2021/04/27	0	0.00	5	80.10	79.50	-5	9,182	-0.05%
2021/04/26	2	83.40	8	83.04	82.60	-6	9,326	-0.06%
2021/04/23	46.1	83.47	44	83.34	86.40	2.1	9,285	0.02%
2021/04/22	48	82.63	57	82.73	79.70	-9	9,037	-0.10%
2021/04/21	36	80.33	45	80.38	79.90	-9	8,824	-0.10%
2021/04/20	99	79.70	65	79.77	79.00	34	8,598	0.40%
2021/04/19	90	73.52	89.3	73.69	76.50	0.8	8,132	0.01%
2021/04/16	27	66.67	35	67.39	69.60	-8	7,791	-0.10%
2021/04/15	15	63.61	21	63.46	63.30	-6	7,526	-0.08%
2021/04/14	22.1	62.92	20	62.27	62.00	2.1	7,463	0.03%
2021/04/13	38.2	61.86	25	62.00	61.90	13.2	7,768	0.17%
2021/04/12	5	60.48	4	60.53	60.50	1	7,568	0.01%
2021/04/09	24	62.16	56	62.46	60.00	-32	7,649	-0.42%
2021/04/08	37	61.83	31	62.08	61.80	6	7,673	0.08%
2021/04/07	85	61.42	45	61.69	61.50	40	7,607	0.53%
2021/04/06	0	0.00	2	57.50	57.80	-2	7,339	-0.03%
2021/04/01	11	58.53	18	57.66	57.40	-7	7,523	-0.09%
2021/03/31	13	60.30	30	60.28	58.90	-17	8,008	-0.21%
2021/03/30	15	59.91	9	59.93	59.00	6	8,018	0.07%
2021/03/29	30	60.18	26	59.88	59.50	4	8,400	0.05%
2021/03/26	7	58.63	5	58.08	57.10	2	8,614	0.02%
2021/03/25	99	58.18	111	58.55	56.90	-12	9,155	-0.13%	大賣/
2021/03/24	2	55.65	4	55.85	55.50	-2	9,500	-0.02%
2021/03/23	16	56.48	17	56.90	55.60	-1	9,648	-0.01%
2021/03/22	7	57.47	1	57.20	56.80	6	9,865	0.06%
2021/03/19	32	57.57	28	57.24	58.40	4	10,337	0.04%
2021/03/18	26	56.09	23	55.41	55.40	3	10,389	0.03%
2021/03/17	42	56.81	44	57.11	56.10	-2	10,372	-0.02%
2021/03/16	96	58.13	113	57.24	56.30	-17	10,286	-0.17%	大賣/
2021/03/15	73	55.98	95	56.06	58.00	-22	9,652	-0.23%
2021/03/12	16	52.66	6	52.35	52.80	10	9,297	0.11%
2021/03/11	2	50.10	3	49.57	50.00	-1	9,257	-0.01%
2021/03/10	0	0.00	8	48.47	48.25	-8	9,307	-0.09%
2021/03/09	5	48.00	0	0.00	47.70	5	9,562	0.05%
2021/03/08	1	48.80	0	0.00	49.00	1	9,592	0.01%
2021/03/05	2	50.40	3	50.10	49.70	-1	9,684	-0.01%
2021/03/04	20	51.31	9	50.70	50.50	11	9,753	0.11%
2021/03/03	0	0.00	42	50.94	51.30	-42	9,888	-0.42%
2021/03/02	63	52.79	16	52.56	51.30	47	10,766	0.44%
2021/02/26	16	50.49	1	51.60	51.40	15	11,028	0.14%
2021/02/25	29	52.57	6	51.75	51.20	23	11,114	0.21%
2021/02/24	7	51.96	12	51.91	51.70	-5	11,160	-0.04%
2021/02/23	3	51.37	7	51.34	51.10	-4	11,185	-0.04%
2021/02/22	15	51.80	15	51.95	51.80	0	11,186	0.00%
2021/02/19	14	50.54	7	50.84	51.00	7	11,118	0.06%
2021/02/18	5	49.06	0	0.00	49.15	5	11,114	0.04%
2021/02/17	2	48.58	9	47.78	48.80	-7	11,193	-0.06%
2021/02/05	7	45.65	3	46.17	45.15	4	11,257	0.04%
2021/02/04	0	45.60	0	0.00	45.65	0	11,555	0.00%
2021/02/03	9	46.76	8	46.71	46.45	1	11,645	0.01%
2021/02/02	1	46.75	3	46.70	46.60	-2	11,821	-0.02%
2021/02/01	4	45.50	0	0.00	45.70	4	12,061	0.03%
2021/01/29	5	48.31	2	48.03	46.40	3	12,077	0.02%
2021/01/28	4	48.75	2	48.45	48.05	2	12,073	0.02%
2021/01/27	5	49.83	3	49.17	49.60	2	12,100	0.02%
2021/01/26	3	51.47	6	50.73	49.95	-3	12,120	-0.02%
2021/01/25	1	50.70	11	51.14	51.30	-10	12,157	-0.08%
2021/01/22	7	50.31	11	49.87	51.10	-4	12,198	-0.03%
2021/01/21	23	49.90	23	48.88	48.65	0	12,181	0.00%
2021/01/20	16	50.94	8	51.49	50.10	8	12,378	0.06%
2021/01/19	30	53.91	32	53.70	52.80	-2	12,384	-0.02%
2021/01/18	7	50.96	8	51.78	52.20	-1	12,257	-0.01%
2021/01/15	25	52.44	10	52.62	52.10	15	12,308	0.12%
2021/01/14	19	53.25	42	52.26	53.60	-23	12,316	-0.19%
2021/01/13	5	51.52	26	51.52	51.60	-21	12,360	-0.17%
2021/01/12	9	51.12	16	51.28	50.90	-7	12,425	-0.06%
2021/01/11	17	52.51	11	52.51	52.80	6	12,655	0.05%
2021/01/08	22	53.46	26	51.84	51.80	-4	13,263	-0.03%
2021/01/07	47	54.04	69	53.42	53.40	-22	13,330	-0.17%
2021/01/06	82	54.76	101	55.42	53.00	-19	13,483	-0.14%	大賣/
2021/01/05	16	52.82	67	52.43	52.70	-51	13,225	-0.39%
2021/01/04	19	53.61	24	53.59	53.50	-5	13,785	-0.04%
2020/12/31	114	53.07	24	52.68	52.90	90	14,519	0.62%	大買/
2020/12/30	18	51.81	18	52.29	51.60	0	14,780	0.00%
2020/12/29	21	51.55	44	51.86	51.30	-23	14,746	-0.16%
2020/12/28	53	53.38	23	53.19	52.40	30	14,743	0.20%
2020/12/25	156	53.74	203	53.45	53.00	-47	14,552	-0.32%	大買/大賣/
2020/12/24	61	51.09	27	51.24	50.90	34	14,081	0.24%
2020/12/23	109	52.69	82	52.51	51.20	27	13,990	0.19%	大買/
2020/12/22	88	51.95	75	51.75	50.80	13	13,700	0.09%
2020/12/21	102	50.32	113	50.73	52.90	-11	13,544	-0.08%	大買/大賣/
2020/12/18	127	49.06	158	49.37	48.15	-31	13,298	-0.23%	大買/大賣/
2020/12/17	23	45.92	18	45.59	46.50	5	13,354	0.04%
2020/12/16	48	45.85	53	45.95	45.70	-5	13,711	-0.04%
2020/12/15	186	47.69	162	46.13	44.65	24	13,772	0.17%	大買/大賣/
2020/12/14	36	47.40	51	48.18	49.40	-15	13,220	-0.11%
2020/12/11	15	44.59	18	44.48	44.95	-3	12,873	-0.02%
2020/12/10	11	45.33	10	44.27	44.70	1	12,807	0.01%
2020/12/09	29	45.66	30	45.49	45.35	-1	12,742	-0.01%
2020/12/08	4	45.25	19	44.09	45.65	-15	12,656	-0.12%
2020/12/07	18	43.44	18	43.99	43.35	0	12,547	0.00%
2020/12/04	12	44.91	7	44.78	44.60	5	12,490	0.04%
2020/12/03	26	46.77	36	46.43	45.25	-10	12,427	-0.08%
2020/12/02	4	44.63	9	45.44	44.45	-5	12,171	-0.04%
2020/12/01	25	44.71	37	44.36	45.15	-12	12,125	-0.10%
2020/11/30	15	45.35	9	45.08	44.75	6	12,054	0.05%
2020/11/27	58	46.39	58.1	46.26	45.80	-0.1	12,014	0.00%
2020/11/26	266	47.45	285	47.90	46.60	-19	11,865	-0.16%	大買/大賣/
2020/11/25	57.1	44.51	76	43.76	46.20	-18.9	10,989	-0.17%
2020/11/24	58	42.91	32	43.31	42.00	26	10,673	0.24%
2020/11/23	10	42.45	13	42.61	42.60	-3	10,663	-0.03%
2020/11/20	4	41.69	13	41.95	42.15	-9	10,739	-0.08%
2020/11/19	7	41.16	5	41.02	40.70	2	10,697	0.02%
2020/11/18	5	40.71	4	40.79	40.55	1	10,809	0.01%
2020/11/17	18	40.82	15	40.99	40.70	3	10,776	0.03%
2020/11/16	41	41.57	1	42.40	41.05	40	10,733	0.37%
2020/11/13	13	42.45	18	42.59	42.05	-5	10,637	-0.05%
2020/11/12	67	43.58	46	43.53	42.55	21	10,542	0.20%
2020/11/11	27	42.30	27	42.37	42.50	0	10,249	0.00%
2020/11/10	30	42.17	23	42.15	42.25	7	10,302	0.07%
2020/11/09	47	42.65	44	43.05	43.80	3	10,155	0.03%
2020/11/06	12	41.51	14	41.19	40.80	-2	9,901	-0.02%
2020/11/05	7	40.86	8	40.95	41.00	-1	9,856	-0.01%
2020/11/04	15	40.38	12	40.37	40.30	3	9,819	0.03%
2020/11/03	8	39.94	29	39.98	40.50	-21	9,778	-0.21%
2020/11/02	13	39.19	23	38.89	38.95	-10	9,719	-0.10%
2020/10/30	21	41.15	27	41.65	40.10	-6	9,624	-0.06%
2020/10/29	48	40.92	53	41.07	41.00	-5	9,536	-0.05%
2020/10/28	122	42.74	91	42.57	42.20	31	9,447	0.33%	大買/
2020/10/27	35	41.28	37	41.26	42.30	-2	9,165	-0.02%
2020/10/26	24	41.37	36	41.19	40.95	-12	9,050	-0.13%
2020/10/23	59	41.50	32	42.09	41.20	27	8,939	0.30%
2020/10/22	7	42.18	7	41.84	41.50	0	8,835	0.00%
2020/10/21	63	42.87	62	43.27	42.55	1	8,719	0.01%
2020/10/20	9	43.03	12	42.82	42.30	-3	8,530	-0.04%
2020/10/19	89	42.60	89	42.45	43.20	0	8,423	0.00%
2020/10/16	135	45.16	168	44.75	41.40	-33	8,114	-0.41%	大買/大賣/
2020/10/15	29	43.64	49	43.96	43.65	-20	7,442	-0.27%
2020/10/14	54	43.88	49	44.21	43.70	5	7,267	0.07%
2020/10/13	77	43.29	86	43.50	44.05	-9	7,006	-0.13%
2020/10/12	167	43.22	81	42.71	43.00	86	6,678	1.29%	大買/
2020/10/08	126	40.09	117	40.26	41.20	9	6,058	0.15%	大買/大賣/
2020/10/07	65	38.31	78	38.65	39.35	-13	5,172	-0.25%
2020/10/06	11	35.20	9	35.38	35.80	2	4,764	0.04%
2020/10/05	9	34.18	81	33.27	35.30	-72	4,679	-1.54%
2020/09/30	4	32.60	17	33.45	33.50	-13	4,562	-0.28%
2020/09/29	19	33.21	117	32.77	32.55	-98	4,516	-2.17%	大賣/
2020/09/28	99	34.62	16	34.53	34.30	83	4,508	1.84%
2020/09/25	42	35.04	53	34.78	34.60	-11	4,452	-0.25%
2020/09/24	66	36.75	81	36.71	36.30	-15	4,221	-0.36%
2020/09/23	80	36.78	98	36.82	36.25	-18	3,918	-0.46%
2020/09/22	164	36.06	146	35.89	37.10	18	3,531	0.51%	大買/大賣/
2020/09/21	117	34.30	87	34.09	35.35	30	2,783	1.08%	大買/
2020/09/18	136	31.96	37	31.11	32.15	99	2,251	4.40%	大買/
2020/09/17	0	0.00	10	29.20	29.25	-10	1,935	-0.52%
2020/09/16	1	28.85	0	0.00	28.80	1	1,923	0.05%
2020/09/11	3	28.22	9	28.03	28.10	-6	1,938	-0.31%
2020/09/10	2	28.73	0	0.00	28.70	2	1,935	0.10%
2020/09/09	1	28.40	6	28.55	29.15	-5	1,939	-0.26%
2020/09/08	4	28.86	3	29.25	28.80	1	1,938	0.05%
2020/09/07	4	29.20	1	29.30	29.05	3	1,936	0.15%
2020/09/04	8	29.45	13	29.03	29.60	-5	1,943	-0.26%
2020/09/03	11	30.35	7	30.26	29.95	4	1,944	0.21%
2020/09/02	1	30.70	0	0.00	30.75	1	2,006	0.05%
2020/09/01	0	0.00	8	29.69	29.90	-8	2,010	-0.40%
2020/08/31	7	30.50	11	29.57	29.30	-4	1,989	-0.20%
2020/08/28	5	30.02	6	30.03	30.00	-1	1,961	-0.05%
2020/08/27	26	30.68	8	30.54	30.95	18	1,923	0.94%
2020/08/26	57	31.06	32	31.07	31.45	25	1,811	1.38%
2020/08/25	6	29.20	0	0.00	29.20	6	1,644	0.36%
2020/08/24	8	29.33	3	29.05	29.80	5	1,579	0.32%
2020/08/20	2	28.05	5	26.34	26.50	-3	1,416	-0.21%
2020/08/19	1	29.25	1	28.70	28.15	0	1,399	0.00%
2020/08/18	2	29.00	2	28.65	28.70	0	1,388	0.00%
2020/08/17	6	29.37	16	29.42	29.35	-10	1,371	-0.73%
2020/08/14	43	30.40	30.1	30.13	29.90	12.9	1,341	0.96%
2020/08/13	8	29.24	1	29.35	29.45	7	1,194	0.58%
2020/08/10	1	28.55	0	0.00	28.40	1	1,138	0.09%
2020/08/07	2	29.05	1	29.35	28.80	1	1,139	0.09%
2020/08/05	1	28.15	1	28.10	28.15	0	1,122	0.00%
2020/07/23	1	28.45	1	28.35	28.35	0	1,139	0.00%
2020/07/20	0	0.00	2	26.83	27.50	-2	1,118	-0.18%
2020/07/17	0	0.00	8	27.35	27.15	-8	1,115	-0.72%
2020/07/15	0.1	27.55	0	0.00	27.75	0.1	1,106	0.00%
2020/07/14	0.1	27.80	0	0.00	27.90	0.1	1,103	0.00%
2020/07/13	2	28.55	2	28.50	28.70	0	1,094	0.00%
2020/07/10	0	0.00	4	28.50	28.30	-4	1,094	-0.37%
2020/07/09	0	0.00	4	29.55	29.60	-4	1,080	-0.37%
2020/07/07	10	30.44	12	31.17	29.55	-2	1,044	-0.19%
2020/07/06	23	30.01	19	30.16	30.60	4	943	0.42%
2020/07/03	0	0.00	5	28.75	29.30	-5	887	-0.56%
2020/07/02	14	29.16	0	0.00	29.10	14	864	1.62%
2020/07/01	6	28.95	0	0.00	28.80	6	846	0.71%
2020/06/30	0	0.00	3	28.45	28.25	-3	826	-0.36%
2020/06/29	3.1	28.37	4	28.49	28.80	-1	801	-0.12%
2020/06/24	6	29.10	3	28.87	29.05	3	774	0.39%
2020/06/22	0	0.00	2	28.30	27.80	-2	717	-0.28%
2020/06/19	4	28.30	0	0.00	28.15	4	717	0.56%
2020/06/15	0	0.00	1	26.50	26.45	-1	675	-0.15%
2020/06/12	0	0.00	1	27.05	27.10	-1	670	-0.15%
2020/06/11	0	0.00	1	28.45	27.30	-1	667	-0.15%
2020/06/10	4	28.18	0	0.00	28.20	4	651	0.61%
2020/06/09	5	29.31	4	29.55	28.75	1	650	0.15%
2020/06/08	0	0.00	6	28.35	29.05	-6	558	-1.07%
2020/06/05	6	26.33	0	0.00	26.45	6	509	1.18%
2020/06/03	0	0.00	1	25.45	25.40	-1	490	-0.20%
2020/05/29	0	0.00	1	24.60	24.60	-1	477	-0.21%
2020/05/28	1	24.95	0	0.00	24.55	1	479	0.21%
2020/05/25	0	0.00	1	25.65	25.65	-1	469	-0.21%
2020/05/22	1	25.05	0	0.00	24.60	1	462	0.22%
2020/05/15	1	24.40	0	0.00	24.30	1	469	0.21%
2020/05/11	1	25.40	1	25.75	25.45	0	445	0.00%
2020/05/08	1	25.35	2	25.30	25.40	-1	441	-0.23%
2020/05/07	2	25.70	1	25.90	25.70	1	435	0.23%
2020/04/30	0	0.00	1	23.10	23.30	-1	400	-0.25%
2020/04/20	1	21.95	0	0.00	21.90	1	405	0.25%
2020/04/15	0	0.00	1	21.45	21.45	-1	394	-0.25%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/13	1	20.00	0	0.00	20.00	1	389	0.26%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/09	0	20.15	1	20.30	20.20	-1	400	-0.25%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/31	0	18.10	0	0.00	17.80	0	415	0.00%
2020/03/19	0	0.00	1	15.05	15.05	-1	633	-0.16%
2020/03/16	2	19.20	0	0.00	18.60	2	629	0.32%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/03/12	1	22.05	0	0.00	22.10	1	793	0.13%
2020/03/10	0	24.90	0	0.00	24.90	0	832	0.00%
2020/02/26	1	26.00	0	0.00	25.95	1	806	0.12%
2020/02/25	0	26.50	0	0.00	26.30	0	805	0.00%
2020/02/20	1	27.70	1	27.35	27.15	0	800	0.00%
2020/02/17	1	26.40	0	0.00	26.05	1	774	0.13%
2020/01/30	0	0.00	41	26.05	25.45	-41	799	-5.13%
2020/01/14	0	0.00	1	28.60	28.60	-1	940	-0.11%
2020/01/09	1	28.20	0	0.00	28.30	1	945	0.11%
2020/01/02	0	0.00	1	30.20	30.10	-1	982	-0.10%
2019/12/30	0	0.00	2	30.10	30.05	-2	974	-0.21%
2019/12/27	3	30.63	0	0.00	30.05	3	968	0.31%
2019/12/26	0	0.00	2	30.30	30.05	-2	955	-0.21%
2019/12/19	0	0.00	0.4	30.40	30.40	-0.4	944	-0.05%
2019/12/17	14	32.73	16	32.08	30.90	-2	924	-0.22%
2019/12/16	3	30.50	6	30.53	30.50	-3	867	-0.35%
2019/12/13	2	29.15	0	0.00	28.80	2	809	0.25%
2019/12/12	4	29.53	2	29.65	29.45	2	803	0.25%
2019/12/10	0	0.00	1	29.65	29.70	-1	786	-0.13%
2019/12/09	19	29.75	19	29.74	29.20	0	685	0.00%
2019/12/06	3	29.07	3	29.42	30.15	0	607	0.00%
2019/11/20	10	27.65	0	0.00	27.65	10	607	1.65%
2019/11/15	0	0.00	1	27.80	27.80	-1	699	-0.14%
2019/11/13	8	28.20	0	0.00	27.90	8	706	1.13%
2019/11/06	2	29.40	2	29.55	29.10	0	695	0.00%
2019/11/04	2	29.15	0	0.00	29.15	2	695	0.29%
2019/11/01	2	29.25	0	0.00	29.60	2	692	0.29%
2019/10/31	2	29.50	0	0.00	29.10	2	691	0.29%
2019/10/30	1	29.90	2	29.80	29.80	-1	686	-0.15%
2019/10/29	4	30.45	3	30.15	29.50	1	678	0.15%
2019/10/28	8	31.09	8	30.43	30.60	0	667	0.00%
2019/10/25	22	30.45	4	29.96	30.50	18	613	2.93%
2019/10/23	4	29.76	2	29.30	29.25	2	566	0.35%
2019/10/22	6	28.77	6	28.53	29.20	0	577	0.00%
2019/10/18	1	28.20	0	0.00	28.25	1	574	0.17%
2019/10/17	2	28.25	0	0.00	28.25	2	577	0.35%
2019/10/16	3	28.42	5	28.62	28.20	-2	587	-0.34%
2019/10/15	0	0.00	10	27.75	27.65	-10	575	-1.74%
2019/10/04	2	28.00	0	0.00	28.00	2	627	0.32%
2019/10/02	1	27.60	1	27.85	27.75	0	633	0.00%
2019/09/27	0	0.00	2	27.55	27.15	-2	629	-0.32%
2019/09/24	10	28.95	0	0.00	28.90	10	630	1.59%
2019/09/23	0	0.00	1	28.70	28.55	-1	622	-0.16%
2019/09/19	23	29.23	22	29.31	29.20	1	610	0.16%
2019/09/06	2	29.30	0	0.00	29.15	2	563	0.35%
2019/08/27	6	28.93	11	28.83	28.80	-5	541	-0.92%
2019/08/26	2	27.70	0	0.00	27.65	2	540	0.37%
2019/08/22	5	29.24	3	29.50	28.70	2	536	0.37%
2019/08/20	22	29.84	18	29.78	29.40	4	509	0.78%
2019/08/19	0	0.00	2	28.00	28.20	-2	445	-0.45%
2019/08/16	0	0.00	1	27.85	27.70	-1	444	-0.22%
2019/08/14	0	0.00	1	27.45	27.10	-1	442	-0.23%
2019/08/08	1	27.25	0	0.00	26.95	1	447	0.22%
2019/08/07	1	26.70	1	27.10	26.60	0	446	0.00%
2019/08/06	0	0.00	2	27.00	27.00	-2	449	-0.44%
2019/07/31	0	0.00	2	28.20	28.25	-2	457	-0.44%
2019/07/26	0	0.00	2	29.30	29.15	-2	456	-0.44%
2019/07/25	3	29.60	6	29.43	29.40	-3	480	-0.62%
2019/07/24	2	30.15	13	29.70	29.50	-11	472	-2.33%
2019/07/23	10	28.82	0	0.00	28.80	10	433	2.31%
2019/07/22	4	29.10	0	0.00	28.90	4	435	0.92%
2019/07/19	3	29.03	0	0.00	28.90	3	430	0.70%
2019/07/18	7	29.18	2	29.25	29.05	5	428	1.17%
2019/07/17	7	29.27	6	29.27	29.25	1	421	0.24%
2019/07/16	14	29.35	23	29.44	29.80	-9	396	-2.27%
2019/07/12	2	26.75	0	0.00	26.75	2	355	0.56%
2019/07/09	0	0.00	1	26.90	26.90	-1	449	-0.22%
2019/07/05	0	0.00	1	26.80	27.05	-1	447	-0.22%
2019/06/28	0	0.00	2	26.10	25.95	-2	453	-0.44%
2019/06/24	2	26.53	2	26.55	26.35	0	461	0.00%
2019/06/21	2	26.00	0	0.00	25.65	2	447	0.45%
2019/06/19	1	25.90	0	0.00	25.95	1	451	0.22%
2019/06/18	1	26.45	0	0.00	25.65	1	453	0.22%
2019/06/12	0	0.00	4	25.25	25.45	-4	462	-0.87%
2019/06/06	1	24.60	3	24.50	24.40	-2	465	-0.43%
2019/05/31	7	25.54	1	25.50	25.25	6	485	1.24%
2019/05/30	1	24.60	2	25.13	25.50	-1	475	-0.21%
2019/05/27	1	23.95	0	0.00	23.95	1	494	0.20%
2019/05/23	1	24.55	0	0.00	24.15	1	528	0.19%
2019/05/17	1	25.45	1	26.60	25.45	0	589	0.00%
2019/05/10	1	27.50	1	27.20	26.90	0	708	0.00%
2019/05/03	1	29.40	0	0.00	29.35	1	719	0.14%
2019/04/24	2	29.60	0	0.00	29.55	2	809	0.25%
2019/04/16	1	31.00	0	0.00	31.30	1	777	0.13%
2019/04/12	0	0.00	1	29.60	29.35	-1	769	-0.13%
2019/04/02	1	29.30	0	0.00	29.30	1	812	0.12%
2019/03/19	0	0.00	1	30.30	30.05	-1	1,094	-0.09%
2019/03/14	1	30.90	0	0.00	30.50	1	1,128	0.09%
2019/03/13	0	0.00	1	30.50	30.80	-1	1,172	-0.09%
2019/03/12	0	30.90	6	31.30	30.80	-6	1,268	-0.47%
2019/03/08	0	0.00	1	31.30	31.15	-1	1,327	-0.08%
2019/03/04	0	0.00	2	32.30	32.50	-2	1,526	-0.13%
2019/02/25	0	32.75	0	0.00	32.90	0	1,600	0.00%
2019/02/22	0	0.00	1	32.70	32.15	-1	1,590	-0.06%
2019/02/21	0	0.00	3	32.60	32.55	-3	1,601	-0.19%
2019/02/20	1	33.65	1	32.80	32.95	0	1,597	0.00%
2019/02/19	1	33.90	2	33.85	33.25	-1	1,593	-0.06%
2019/02/18	1	33.45	7	33.36	33.25	-6	1,597	-0.38%
2019/02/15	2	32.60	1	33.05	33.05	1	1,587	0.06%
2019/02/14	25	33.50	19	33.39	32.95	6	1,575	0.38%
2019/02/13	0	0.00	1	32.40	32.10	-1	1,523	-0.07%
2019/02/12	5	32.18	0	0.00	32.45	5	1,507	0.33%
2019/01/30	0	30.00	1	30.25	30.20	-1	1,494	-0.07%
2019/01/29	1	30.60	0	0.00	30.40	1	1,518	0.07%
2019/01/28	0	0.00	5	31.25	31.00	-5	1,525	-0.33%
2019/01/25	1	30.90	0	0.00	30.95	1	1,537	0.07%
2019/01/23	0	0.00	1	30.65	30.80	-1	1,557	-0.06%
2019/01/21	2	31.38	3	31.55	31.00	-1	1,553	-0.06%
2019/01/18	10	31.43	5	31.14	31.10	5	1,541	0.32%
2019/01/17	0	0.00	1	30.90	30.20	-1	1,501	-0.07%
2019/01/16	0	0.00	3	30.90	30.70	-3	1,499	-0.20%
2019/01/15	1	30.30	0	0.00	30.30	1	1,479	0.07%
2019/01/14	0	0.00	20	29.55	29.25	-20	1,457	-1.37%
2019/01/11	1	29.75	0	0.00	29.70	1	1,462	0.07%
2019/01/09	5	30.33	0	0.00	30.20	5	1,464	0.34%
2019/01/08	1	30.15	1	30.60	30.30	0	1,463	0.00%
2019/01/07	0	0.00	0	30.15	30.15	0	1,470	0.00%
2019/01/04	15	30.00	11	29.40	30.15	4	1,485	0.27%
2019/01/03	0	30.00	0	0.00	30.15	0	1,482	0.00%
2018/12/28	15	30.87	5	30.65	30.95	10	1,520	0.66%
2018/12/26	5	30.85	5	29.74	29.50	0	1,541	0.00%
2018/12/21	3	29.40	3	29.15	30.25	0	1,574	0.00%
2018/12/20	0	0.00	4	29.79	29.35	-4	1,603	-0.25%
2018/12/19	1	31.70	1	31.80	30.90	0	1,633	0.00%
2018/12/18	1	31.95	3	31.95	31.65	-2	1,701	-0.12%
2018/12/17	0	0.00	1	32.95	32.85	-1	1,690	-0.06%
2018/12/14	3	33.05	1	33.20	33.10	2	1,685	0.12%
2018/12/13	17	34.49	1	35.00	34.05	16	1,671	0.96%
2018/12/12	4	34.16	3	34.23	34.75	1	1,598	0.06%
2018/12/11	0	0.00	3	31.50	31.60	-3	1,497	-0.20%
2018/12/06	0	0.00	1	31.80	31.00	-1	1,502	-0.07%
2018/12/05	15	34.15	19	34.36	33.65	-4	1,477	-0.27%
2018/12/04	3	33.60	7	33.20	32.80	-4	1,404	-0.28%
2018/12/03	11	33.61	10	33.52	33.40	1	1,405	0.07%
2018/11/30	9	32.54	0	0.00	32.15	9	1,372	0.66%
2018/11/29	4	32.40	4	31.79	31.60	0	1,357	0.00%
2018/11/28	9	32.35	14	32.50	32.40	-5	1,331	-0.38%
2018/11/27	13	31.68	6	31.78	31.50	7	1,287	0.54%
2018/11/26	0	0.00	1	30.05	29.80	-1	1,218	-0.08%
2018/11/23	4	29.96	0	0.00	29.25	4	1,221	0.33%
2018/11/22	8	31.28	7	31.66	29.60	1	1,286	0.08%
2018/11/20	1	30.00	0	0.00	29.30	1	1,267	0.08%
2018/11/19	1	29.50	0	0.00	29.45	1	1,277	0.08%
2018/11/15	8	29.61	9	29.27	29.15	-1	1,293	-0.08%
2018/11/13	4	28.13	4	28.08	28.70	0	1,296	0.00%
2018/11/06	1	31.70	5	31.33	29.15	-4	1,493	-0.27%
2018/11/02	1	30.15	0	0.00	29.90	1	1,565	0.06%
2018/11/01	3	29.27	2	29.08	29.65	1	1,568	0.06%
2018/10/31	2	28.43	2	28.58	28.70	0	1,633	0.00%
2018/10/26	0	0.00	1	26.35	26.60	-1	1,727	-0.06%
2018/10/17	1	32.30	1	31.75	31.00	0	2,270	0.00%
2018/10/15	2	30.60	4	31.05	30.45	-2	2,398	-0.08%
2018/10/12	5	30.37	5	29.58	30.10	0	2,461	0.00%
2018/10/11	4	30.20	4	29.75	29.70	0	2,622	0.00%
2018/10/08	4	33.69	2	33.68	33.50	2	3,113	0.06%
2018/10/05	1	33.70	2	34.88	33.40	-1	3,160	-0.03%
2018/10/04	3	37.70	8	37.01	37.10	-5	3,165	-0.16%
2018/10/01	1	39.40	2	39.20	39.70	-1	3,370	-0.03%
2018/09/28	1	39.95	3	39.52	39.30	-2	3,492	-0.06%
2018/09/27	8	40.42	3	40.10	39.05	5	3,610	0.14%
2018/09/26	12	40.04	11	40.11	39.60	1	3,666	0.03%
2018/09/25	14	40.54	12	40.20	41.50	2	3,821	0.05%
2018/09/20	0	0.00	2	37.35	36.55	-2	3,895	-0.05%
2018/09/19	1	37.40	1	37.20	37.20	0	3,941	0.00%
2018/09/18	1	37.30	0	0.00	37.20	1	4,009	0.02%
2018/09/14	3	39.13	0	0.00	39.35	3	4,098	0.07%
2018/09/13	10	38.60	10	37.83	37.85	0	4,110	0.00%
2018/09/11	6	37.03	6	37.85	37.90	0	4,169	0.00%
2018/09/10	1	37.75	0	0.00	36.25	1	4,208	0.02%
2018/09/06	4	41.50	5	41.00	41.10	-1	4,616	-0.02%
2018/09/05	1	41.50	0	0.00	41.25	1	5,043	0.02%
2018/09/04	2	41.85	2	42.05	42.00	0	5,423	0.00%
2018/09/03	4	42.18	1	41.25	41.35	3	5,702	0.05%
2018/08/31	1	44.00	0	0.00	44.05	1	6,041	0.02%
2018/08/30	0	0.00	2	43.23	43.70	-2	6,213	-0.03%
2018/08/29	23	43.87	24	43.75	42.95	-1	6,248	-0.02%
2018/08/28	10	42.84	7	43.04	42.20	3	6,247	0.05%
2018/08/27	4	41.68	4	42.38	43.90	0	6,284	0.00%
2018/08/24	0	0.00	1	41.20	40.70	-1	6,352	-0.02%
2018/08/23	1	41.75	1	41.60	41.75	0	6,603	0.00%
2018/08/22	1	42.00	0	0.00	42.00	1	6,918	0.01%
2018/08/17	2	44.10	3	43.93	42.60	-1	7,522	-0.01%
2018/08/16	0	0.00	1	42.35	42.40	-1	7,599	-0.01%
2018/08/15	2	41.65	2	41.85	42.00	0	7,619	0.00%
2018/08/14	12	42.81	6	42.59	43.30	6	7,595	0.08%
2018/08/13	3	41.20	6	42.00	42.30	-3	7,567	-0.04%
2018/08/10	8	45.09	17	44.81	43.55	-9	7,510	-0.12%
2018/08/09	4	46.05	23	46.49	46.30	-19	7,426	-0.26%
2018/08/08	3	47.65	4	47.36	46.65	-1	7,409	-0.01%
2018/08/07	30	48.76	14	48.14	47.60	16	7,390	0.22%
2018/08/06	1	47.40	3	46.90	47.20	-2	7,315	-0.03%
2018/08/03	3	46.60	3	46.63	46.80	0	7,306	0.00%
2018/08/02	10	46.62	6	46.44	46.00	4	7,270	0.06%
2018/08/01	5	48.14	6	48.14	47.80	-1	7,235	-0.01%
2018/07/31	11	47.41	3	47.83	47.55	8	7,208	0.11%
2018/07/30	6	48.65	3	48.62	48.40	3	7,157	0.04%
2018/07/27	2	50.30	6	50.55	50.40	-4	7,101	-0.06%
2018/07/26	18	50.96	15	50.92	50.10	3	7,045	0.04%
2018/07/25	5	50.04	7	49.66	50.50	-2	6,913	-0.03%
2018/07/24	16.6	51.08	20	51.13	50.50	-3.4	6,842	-0.05%
2018/07/23	13	47.57	17	47.54	48.50	-4	6,648	-0.06%
2018/07/20	8	47.64	13	47.53	46.90	-5	6,582	-0.08%
2018/07/19	5	48.65	9	48.46	48.80	-4	6,510	-0.06%
2018/07/18	30	49.16	27	49.26	48.90	3	6,452	0.05%
2018/07/17	38	53.86	35	53.81	50.40	3	6,275	0.05%
2018/07/16	18	54.03	20	54.71	55.50	-2	5,936	-0.03%
2018/07/13	2	50.60	10	50.43	50.50	-8	5,845	-0.14%
2018/07/12	6	49.70	7	49.63	50.20	-1	5,792	-0.02%
2018/07/11	15	49.81	15	49.08	48.90	0	5,753	0.00%
2018/07/10	7	49.14	3	49.10	49.85	4	5,666	0.07%
2018/07/09	6	49.12	4	49.54	47.80	2	5,599	0.04%
2018/07/06	3	46.03	11	46.72	48.50	-8	5,498	-0.15%
2018/07/05	16	48.61	24	49.09	47.00	-8	5,368	-0.15%
2018/07/04	13	51.52	30	52.30	51.00	-17	5,239	-0.32%
2018/07/03	42	54.50	42	54.32	53.00	0	5,140	0.00%
2018/07/02	19	52.66	14	52.72	52.00	5	4,934	0.10%
2018/06/29	2	53.65	0	0.00	53.70	2	4,820	0.04%
2018/06/28	0	0.00	1	52.00	52.40	-1	4,759	-0.02%
2018/06/27	2	50.80	1	51.50	49.60	1	4,706	0.02%
2018/06/26	2	47.38	0	0.00	49.00	2	4,633	0.04%
2018/06/25	3	49.27	34	46.85	46.75	-31	4,586	-0.68%
2018/06/22	1	51.50	32	51.13	50.00	-31	4,543	-0.68%
2018/06/21	2	53.00	4	54.75	54.80	-2	4,510	-0.04%
2018/06/20	5	53.61	8	50.80	52.50	-3	4,481	-0.07%
2018/06/19	5	53.84	2.1	54.21	53.20	2.9	4,440	0.07%
2018/06/15	6	57.88	7	57.04	57.50	-1	4,426	-0.02%
2018/06/14	86.1	58.63	92	58.83	60.20	-5.9	4,339	-0.14%
2018/06/13	98	58.56	88	58.78	55.50	10	3,971	0.25%
2018/06/12	78	55.10	56	55.21	56.50	22	3,542	0.62%
2018/06/11	60	49.52	9	50.78	51.40	51	3,159	1.61%
2018/06/08	116	45.33	108	45.77	46.80	8	2,873	0.28%	大買/大賣/
2018/06/07	35	39.84	49	41.48	42.55	-14	2,515	-0.56%
2018/06/06	1	38.50	1	39.20	38.70	0	2,331	0.00%
2018/06/05	2	38.90	9	38.39	38.05	-7	2,288	-0.31%
2018/06/04	11	39.48	10	39.35	39.20	1	2,223	0.04%
2018/06/01	13	39.32	6	39.26	38.80	7	2,159	0.32%
2018/05/31	124	41.85	98.1	42.11	39.05	25.9	2,106	1.23%	大買/
2018/05/30	34	39.33	9	39.08	40.00	25	1,838	1.36%
2018/05/29	23	38.18	25	38.09	36.80	-2	1,516	-0.13%
2018/05/28	34	36.12	21	35.83	36.50	13	1,287	1.01%
2018/05/25	51	33.86	36	33.78	34.00	15	1,087	1.38%
2018/05/24	6	30.93	8	31.56	32.20	-2	863	-0.23%
2018/05/23	0	0.00	1	28.55	29.30	-1	716	-0.14%
2018/05/21	0	0.00	3	27.25	27.60	-3	686	-0.44%
2018/05/18	1	27.55	0	0.00	27.25	1	687	0.15%
2018/05/11	1	28.65	1	27.45	27.20	0	720	0.00%
2018/05/04	1	26.35	0	0.00	26.10	1	893	0.11%
2018/04/24	9	26.85	0	0.00	26.55	9	1,233	0.73%
2018/04/20	34	28.91	43	28.60	29.00	-9	1,225	-0.73%
2018/04/19	1	28.85	0	0.00	28.95	1	1,219	0.08%
2018/04/17	1	27.50	0	0.00	26.50	1	1,136	0.09%
2018/04/12	2	27.15	0	0.00	27.00	2	1,177	0.17%
2018/03/31	1	27.15	0	0.00	27.15	1	1,362	0.07%
2018/03/27	0	0.00	2	27.25	27.10	-2	1,535	-0.13%
2018/03/23	0	27.60	0	0.00	26.90	0	1,619	0.00%
2018/03/21	0	0.00	5	29.24	28.80	-5	1,605	-0.31%
2018/03/15	3	28.20	0	0.00	28.20	3	1,635	0.18%
2018/03/13	0	0.00	6	28.60	28.70	-6	1,717	-0.35%
2018/03/09	0	0.00	2	28.65	28.55	-2	1,762	-0.11%
2018/03/08	0	28.95	0	0.00	28.95	0	1,775	0.00%
2018/03/07	0	28.95	0	0.00	28.95	0	1,780	0.00%
2018/03/06	1	30.20	1	29.45	29.00	0	1,794	0.00%
2018/03/05	2	29.00	0	0.00	28.90	2	1,767	0.11%
2018/02/21	0	29.20	0	0.00	29.20	0	2,158	0.00%
2018/02/12	1	27.80	0	0.00	27.60	1	2,214	0.05%
2018/02/07	1	29.10	1	29.30	28.65	0	2,455	0.00%
2018/02/06	1	28.50	1	29.60	28.20	0	2,501	0.00%
2018/02/05	1	31.00	2	30.60	31.00	-1	2,492	-0.04%
2018/02/01	2	34.05	3	33.38	32.50	-1	2,621	-0.04%
2018/01/31	4	32.64	3	32.70	33.15	1	2,615	0.04%
2018/01/30	8	33.22	11	33.03	32.60	-3	2,654	-0.11%
2018/01/29	12.1	33.27	7	33.38	33.25	5.1	2,665	0.19%
2018/01/26	1	32.35	1	32.40	32.00	0	2,697	0.00%
2018/01/25	10	32.61	15	32.64	31.70	-5	2,758	-0.18%
2018/01/24	9	32.09	6	31.50	32.50	3	3,091	0.10%
2018/01/23	24	33.75	21	33.67	32.55	3	3,231	0.09%
2018/01/22	0	0.00	1	30.65	31.80	-1	3,183	-0.03%
2018/01/18	4	32.34	4	32.56	31.70	0	3,570	0.00%
2018/01/16	3	31.90	0	0.00	31.90	3	3,773	0.08%
2018/01/15	0	0.00	3	31.95	32.30	-3	3,810	-0.08%
2018/01/12	3	31.50	3	31.50	31.70	0	3,844	0.00%
2018/01/09	0	0.00	2	30.55	30.50	-2	3,962	-0.05%
2018/01/08	0	0.00	2	32.10	31.90	-2	3,946	-0.05%
2018/01/05	8	32.79	8	32.50	32.35	0	3,938	0.00%
2018/01/04	6	31.90	0	0.00	31.95	6	3,894	0.15%
2018/01/03	3	32.47	4	33.25	32.40	-1	3,883	-0.03%
2018/01/02	4	32.65	25	32.56	32.50	-21	3,851	-0.55%