富鼎 (8261)-富邦-陽明券商分點個股進出

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
90.2
漲跌
--
漲幅
0.00%
成交量
871張
產業
上市半導體類股
663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

富鼎 (8261)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	4	90.70	4	90.83	90.20	0	2,055	0.00%
2024/12/02	3	90.73	0	0.00	90.20	3	2,044	0.15%
2024/11/29	8	91.13	7	91.29	91.20	1	2,036	0.05%
2024/11/28	5.1	89.00	21	89.18	89.80	-15.9	2,025	-0.79%
2024/11/27	3.4	94.76	0	0.00	92.50	3.4	1,980	0.17%
2024/11/26	4.2	95.60	5	95.40	95.00	-0.8	1,958	-0.04%
2024/11/25	8	97.03	2	97.20	97.50	6	1,936	0.31%
2024/11/22	12	96.18	17	97.09	95.90	-5	1,894	-0.26%
2024/11/21	6	94.30	6	95.38	94.80	0	1,843	0.00%
2024/11/20	21.1	96.55	20	95.38	95.00	1.1	1,810	0.06%
2024/11/19	18	96.38	17	96.31	96.70	1	1,735	0.06%
2024/11/18	14	94.30	15.1	93.38	93.00	-1.1	1,680	-0.06%
2024/11/15	5.5	96.15	11	95.72	95.40	-5.5	1,645	-0.33%
2024/11/14	23	96.93	18	96.97	96.30	5	1,597	0.31%
2024/11/13	15	94.87	15.3	94.81	94.80	-0.3	1,514	-0.02%
2024/11/12	26.4	97.40	22	96.62	94.70	4.4	1,472	0.30%
2024/11/11	24.4	98.47	21.2	98.06	98.20	3.2	1,391	0.23%
2024/11/08	61.5	99.01	63.2	98.72	99.00	-1.7	1,306	-0.13%
2024/11/07	42	95.06	47.8	94.96	95.70	-5.8	1,023	-0.57%
2024/11/06	40	92.45	35.8	93.53	91.90	4.2	822	0.51%
2024/11/05	28	89.76	30.3	87.63	91.50	-2.3	535	-0.43%
2024/11/04	11	83.44	11	81.88	83.20	0	367	0.00%
2024/11/01	0	0.00	1	78.80	80.00	-1	364	-0.27%
2024/10/30	0	0.00	0.1	79.50	78.80	-0.1	369	-0.02%
2024/10/29	0	77.70	0	0.00	77.10	0	358	0.00%
2024/10/22	1	79.30	0	0.00	79.30	1	366	0.27%
2024/10/18	0.1	78.60	4	77.00	77.00	-3.9	373	-1.05%
2024/10/08	5	78.80	0	0.00	79.00	5	407	1.23%
2024/10/07	0	0.00	5	84.50	83.70	-5	400	-1.25%
2024/10/04	0	0.00	6	82.97	82.70	-6	400	-1.50%
2024/09/27	0	0.00	1	82.00	82.20	-1	434	-0.23%
2024/09/26	0	82.20	0	0.00	81.60	0	431	0.00%
2024/09/25	5	84.90	2	82.75	81.60	3	429	0.70%
2024/09/24	3	83.47	6	81.27	83.00	-3	406	-0.74%
2024/09/18	0	0.00	1.2	77.93	77.20	-1.2	392	-0.31%
2024/09/16	0.1	78.40	0	0.00	78.30	0.1	394	0.03%
2024/09/10	0	0.00	1.1	74.91	73.80	-1.1	443	-0.25%
2024/09/05	0	0.00	2	75.05	74.30	-2	453	-0.44%
2024/09/04	3	74.00	0.2	74.60	73.80	2.8	453	0.62%
2024/09/03	0	0.00	1	77.90	77.50	-1	451	-0.22%
2024/09/02	0	0.00	1	78.70	78.40	-1	459	-0.22%
2024/08/30	1	79.60	5	79.64	79.00	-4	460	-0.87%
2024/08/28	0	0.00	1	78.30	78.30	-1	463	-0.22%
2024/08/27	1.4	78.69	0	0.00	78.60	1.4	470	0.30%
2024/08/26	2	77.80	1	77.70	77.50	1	483	0.21%
2024/08/23	0	0.00	6	76.90	77.00	-6	487	-1.23%
2024/08/22	1	77.20	0	0.00	77.00	1	499	0.20%
2024/08/19	1	75.00	0	0.00	75.30	1	515	0.19%
2024/08/15	0	0.00	1	74.50	74.20	-1	518	-0.19%
2024/08/08	0	0.00	0.1	71.90	71.60	-0.1	525	-0.02%
2024/08/07	0	72.50	0	0.00	72.40	0	523	0.00%
2024/08/06	2	69.20	0	0.00	68.20	2	520	0.38%
2024/08/05	7	69.27	1	69.40	69.20	6	512	1.18%
2024/08/02	2	78.20	0	0.00	76.80	2	501	0.40%
2024/07/31	2	78.50	1	78.30	79.00	1	502	0.20%
2024/07/30	6	75.54	0	0.00	77.30	6	502	1.20%
2024/07/29	12	77.42	0	0.00	76.70	12	500	2.40%
2024/07/26	1	78.30	0	0.00	78.80	1	495	0.20%
2024/07/23	1	80.00	0	0.00	80.00	1	498	0.20%
2024/07/22	0	0.00	2	79.40	79.30	-2	498	-0.40%
2024/07/19	0	0.00	3.3	84.29	83.20	-3.3	493	-0.67%
2024/07/18	0	0.00	7.2	85.10	85.30	-7.2	490	-1.47%
2024/07/17	0	0.00	1	86.90	85.90	-1	487	-0.21%
2024/07/16	1	88.10	11	88.24	87.80	-10	485	-2.06%
2024/07/15	0	0.00	1	87.00	86.50	-1	484	-0.21%
2024/07/10	0	0.00	1	87.00	87.00	-1	490	-0.20%
2024/07/09	0.1	86.35	1	86.10	85.90	-0.9	492	-0.18%
2024/07/08	1	88.20	5	88.50	88.00	-4	489	-0.82%
2024/07/05	0	0.00	1.6	88.64	88.90	-1.6	494	-0.32%
2024/07/04	1	87.40	0.4	87.50	87.40	0.6	485	0.12%
2024/07/03	0	0.00	1	87.30	87.20	-1	487	-0.21%
2024/07/01	0	0.00	1	86.40	85.60	-1	470	-0.21%
2024/06/28	1	85.60	2	84.90	85.60	-1	491	-0.20%
2024/06/25	0	0.00	31	83.83	85.10	-31	569	-5.45%
2024/06/24	1.1	84.77	36	85.35	84.60	-34.9	567	-6.15%
2024/06/21	55	85.89	0	0.00	86.10	55	569	9.66%
2024/06/20	0	0.00	1	86.00	85.60	-1	571	-0.18%
2024/06/19	2	85.65	2	86.30	84.80	0	574	0.00%
2024/06/18	3.2	85.68	4.1	86.04	85.30	-0.9	572	-0.16%
2024/06/17	3.2	86.65	15	86.72	86.50	-11.8	566	-2.09%
2024/06/14	0	0.00	4	83.53	83.50	-4	538	-0.74%
2024/06/11	1	82.10	0	0.00	82.10	1	543	0.18%
2024/06/07	1	82.10	0	0.00	83.00	1	550	0.18%
2024/06/06	3	82.37	0	0.00	81.90	3	558	0.54%
2024/06/04	0	0.00	3	82.93	83.10	-3	558	-0.54%
2024/06/03	2	82.60	1	82.80	82.70	1	571	0.18%
2024/05/31	2	84.70	0	0.00	82.80	2	578	0.35%
2024/05/30	0.2	84.86	1	85.60	83.60	-0.8	575	-0.14%
2024/05/29	2	84.85	0	0.00	84.60	2	573	0.35%
2024/05/28	0	0.00	1	84.50	84.80	-1	574	-0.17%
2024/05/27	4.1	83.95	1	83.40	83.80	3.1	566	0.54%
2024/05/23	1	82.30	0.1	82.70	81.80	0.9	563	0.16%
2024/05/22	1	83.40	1	83.50	83.30	0	569	0.00%
2024/05/21	1	82.10	0	0.00	82.40	1	572	0.17%
2024/05/20	2	82.30	0	0.00	82.30	2	575	0.35%
2024/05/16	0	0.00	2	83.45	83.30	-2	588	-0.34%
2024/05/14	0	0.00	0	83.00	83.30	0	617	0.00%
2024/05/10	0	82.50	1	83.70	83.70	-1	627	-0.16%
2024/05/09	2	84.00	0.1	83.50	83.10	1.9	628	0.30%
2024/05/08	0.2	84.73	0	0.00	83.50	0.2	629	0.03%
2024/05/06	1	82.00	8	82.81	83.10	-7	638	-1.10%
2024/05/03	1	81.60	2	82.35	81.60	-1	639	-0.16%
2024/05/02	0	0.00	1	82.60	82.40	-1	647	-0.15%
2024/04/30	0	0.00	2	82.40	81.90	-2	655	-0.31%
2024/04/29	0	0.00	5	81.60	81.70	-5	661	-0.76%
2024/04/25	5	79.50	0	0.00	79.50	5	672	0.74%
2024/04/24	1	80.50	5	80.22	80.60	-4	672	-0.60%
2024/04/23	3	78.30	0	0.00	79.30	3	686	0.44%
2024/04/22	3	78.04	2	78.20	78.30	1	700	0.14%
2024/04/19	8.2	79.51	3	80.67	79.90	5.2	698	0.74%
2024/04/18	3.1	82.32	2	82.65	82.00	1.1	689	0.16%
2024/04/17	8.2	83.47	1	83.50	83.50	7.2	689	1.04%
2024/04/16	10.2	82.50	0	0.00	82.00	10.2	691	1.48%
2024/04/15	0.1	85.20	0	0.00	84.60	0.1	683	0.01%
2024/04/12	1.1	86.15	0	0.00	85.60	1.1	686	0.16%
2024/04/11	0	0.00	4.2	87.53	86.70	-4.2	686	-0.61%
2024/04/10	0	87.20	5	87.30	86.50	-5	688	-0.72%
2024/04/09	12	86.12	5	86.68	86.20	7	696	1.01%
2024/04/08	6	87.20	3	87.57	87.10	3	696	0.43%
2024/04/03	5	88.10	8	88.60	87.90	-3	702	-0.43%
2024/04/02	5.3	89.77	1	90.20	89.00	4.2	711	0.59%
2024/04/01	0.1	88.20	7	88.09	88.90	-6.9	691	-1.00%
2024/03/29	4.1	87.72	3	87.73	87.00	1.1	681	0.16%
2024/03/28	8	87.09	32	87.62	88.50	-24	670	-3.58%
2024/03/27	0.1	84.50	0	0.00	84.60	0.1	624	0.02%
2024/03/26	10	84.13	6	85.23	83.90	4	635	0.63%
2024/03/25	0	85.90	2	86.10	85.20	-2	645	-0.31%
2024/03/22	0	0.00	2	84.90	85.30	-2	664	-0.30%
2024/03/21	9	84.07	1	84.20	84.00	8	678	1.18%
2024/03/20	2.1	84.30	0	0.00	84.20	2.1	695	0.30%
2024/03/19	4	84.83	1	84.60	84.60	3	712	0.42%
2024/03/18	6	85.38	26	84.84	84.90	-20	724	-2.76%
2024/03/15	29.1	84.22	1	84.50	84.20	28.1	771	3.64%
2024/03/14	1	84.60	1	84.90	84.60	0	812	0.00%
2024/03/13	7	85.09	0	0.00	84.60	7	862	0.81%
2024/03/12	1	86.60	6	85.24	86.50	-5	885	-0.57%
2024/03/11	0	0.00	16	85.32	85.00	-16	902	-1.77%
2024/03/08	5.1	83.90	5	84.40	84.30	0.1	927	0.01%
2024/03/07	19.1	84.56	4	84.65	84.50	15.1	949	1.59%
2024/03/06	1.1	86.89	1	86.80	86.40	0.1	986	0.01%
2024/03/05	1	87.30	2	87.70	87.50	-1	1,128	-0.09%
2024/03/04	1	87.40	0	0.00	87.30	1	1,211	0.08%
2024/03/01	2	88.10	5	88.16	88.30	-3	1,274	-0.24%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/26	0	0.00	3	88.60	88.60	-3	1,554	-0.19%
2024/02/23	6	88.40	0.1	88.70	87.80	5.9	1,682	0.35%
2024/02/22	5	89.26	0	0.00	89.10	5	1,752	0.29%
2024/02/21	2	89.90	0	0.00	89.80	2	1,918	0.10%
2024/02/20	2	89.65	0	0.00	89.60	2	1,931	0.10%
2024/02/19	0	0.00	5	91.40	91.00	-5	1,952	-0.26%
2024/02/16	2	90.70	5.1	91.25	90.80	-3.1	2,006	-0.15%
2024/02/15	1	88.60	3	88.97	89.40	-2	1,985	-0.10%
2024/02/05	5	86.58	1	87.30	87.40	4	1,979	0.20%
2024/02/02	0	0.00	2	88.30	87.90	-2	1,974	-0.10%
2024/02/01	0	0.00	2	88.60	88.40	-2	1,978	-0.10%
2024/01/31	0.1	88.80	3	88.87	88.80	-2.9	1,982	-0.15%
2024/01/30	1	89.50	1	89.30	89.20	0	1,986	0.00%
2024/01/29	12	89.93	2	90.50	90.20	10	1,990	0.50%
2024/01/26	0	0.00	0.1	90.30	90.50	-0.1	1,986	0.00%
2024/01/25	2	90.60	0	0.00	89.40	2	1,983	0.10%
2024/01/24	2	90.40	4	91.23	91.10	-2	1,977	-0.10%
2024/01/23	0	0.00	1	90.00	89.80	-1	1,979	-0.05%
2024/01/22	2	89.20	4	88.75	89.60	-2	1,978	-0.10%
2024/01/19	2.2	87.60	0	0.00	87.80	2.2	1,985	0.11%
2024/01/18	5	88.94	1	88.50	88.00	4	1,982	0.20%
2024/01/17	9	88.92	3	89.17	88.80	6	1,990	0.30%
2024/01/16	4	89.80	1	90.80	90.10	3	1,978	0.15%
2024/01/15	3	91.20	2	91.85	91.50	1	1,969	0.05%
2024/01/11	1	91.20	0	0.00	91.70	1	1,994	0.05%
2024/01/10	0	91.60	2	91.20	91.20	-2	2,054	-0.10%
2024/01/09	2	92.25	1	91.70	91.70	1	2,126	0.05%
2024/01/05	2	93.45	1	92.90	93.00	1	2,151	0.05%
2024/01/04	1	92.10	1	92.60	92.10	0	2,161	0.00%
2024/01/03	5	94.52	0	0.00	94.30	5	2,152	0.23%
2023/12/29	1.2	97.05	2	96.80	97.60	-0.8	2,131	-0.04%
2023/12/28	3	98.10	0	0.00	97.20	3	2,122	0.14%
2023/12/27	1.1	97.43	3	97.40	97.40	-1.9	2,108	-0.09%
2023/12/26	4	97.40	1	97.40	97.40	3	2,103	0.14%
2023/12/25	9.1	96.97	0	0.00	96.50	9.1	2,102	0.43%
2023/12/21	2.1	97.69	10	96.40	96.30	-7.9	2,093	-0.38%
2023/12/20	1	98.10	0	0.00	97.50	1	2,081	0.05%
2023/12/19	4	97.08	3	96.87	97.90	1	2,067	0.05%
2023/12/18	6.1	98.79	6.2	99.68	98.40	-0.1	2,050	0.00%
2023/12/15	5	101.60	0	0.00	100.00	5	2,035	0.25%
2023/12/14	0	102.19	1	102.00	102.50	-1	2,023	-0.05%
2023/12/13	5.1	102.10	3	101.50	101.50	2.1	2,011	0.10%
2023/12/12	2	102.73	2	104.00	101.50	0	2,004	0.00%
2023/12/11	1.1	102.03	14	101.50	102.00	-13	1,969	-0.66%
2023/12/08	8.2	99.37	1	99.20	100.00	7.2	1,934	0.37%
2023/12/07	2	102.50	1	102.50	101.00	1	1,888	0.05%
2023/12/06	13	102.38	1	101.50	102.00	12	1,872	0.64%
2023/12/05	3.3	101.63	1	101.50	101.00	2.3	1,864	0.12%
2023/12/04	4	102.39	0	103.50	102.50	4	1,912	0.21%
2023/12/01	6.2	103.59	1	104.00	103.50	5.2	1,899	0.27%
2023/11/30	23	105.67	35	106.80	105.50	-12	1,871	-0.64%
2023/11/29	7	102.71	17	102.62	103.00	-10	1,728	-0.58%
2023/11/28	3	100.67	16.2	100.12	101.00	-13.2	1,654	-0.80%
2023/11/27	7	98.10	3	98.30	96.00	4	1,586	0.25%
2023/11/24	7	96.49	18.4	97.08	98.70	-11.4	1,543	-0.74%
2023/11/22	22	99.28	22	98.51	98.20	0	1,309	0.00%
2023/11/21	10	96.46	10	96.66	94.60	0	1,184	0.00%
2023/11/20	21	96.61	18	97.16	96.90	3	1,115	0.27%
2023/11/17	0	0.00	1	90.00	90.00	-1	955	-0.10%
2023/11/16	0	0.00	0.8	89.08	89.40	-0.8	948	-0.09%
2023/11/15	3	89.47	8	89.06	89.00	-5	927	-0.54%
2023/11/14	0.1	84.60	6	84.72	84.70	-5.9	870	-0.68%
2023/11/13	2	84.10	0	0.00	83.90	2	878	0.23%
2023/11/10	4	85.45	1	85.00	85.00	3	876	0.34%
2023/11/09	2	87.45	1	86.50	86.50	1	879	0.11%
2023/11/08	0	0.00	7	87.27	87.40	-7	886	-0.79%
2023/11/07	1	85.90	0	0.00	86.40	1	887	0.11%
2023/11/06	4	86.88	1	86.80	86.70	3	888	0.34%
2023/11/02	2	85.50	2	84.60	84.60	0	876	0.00%
2023/11/01	0	0.00	1	83.90	83.70	-1	875	-0.11%
2023/10/31	2	82.95	0	0.00	83.00	2	877	0.23%
2023/10/30	0	0.00	2	85.20	85.20	-2	872	-0.23%
2023/10/27	5	87.64	1	88.40	86.10	4	868	0.46%
2023/10/26	0	0.00	1	85.30	85.50	-1	861	-0.12%
2023/10/25	2	87.85	1	88.40	86.90	1	868	0.12%
2023/10/20	8	86.95	1	87.28	86.90	7	861	0.81%
2023/10/19	2	87.95	0	0.00	88.00	2	858	0.23%
2023/10/18	6	88.17	2	87.40	89.40	4	854	0.47%
2023/10/17	9.1	89.00	8	87.93	89.40	1.1	793	0.14%
2023/10/16	3	85.17	0	0.00	84.20	3	720	0.42%
2023/10/13	3	86.93	5	87.44	87.20	-2	716	-0.28%
2023/10/12	5	87.04	3	86.90	87.50	2	695	0.29%
2023/10/02	0	0.00	1	84.30	84.30	-1	756	-0.13%
2023/09/28	0.3	83.50	1	82.80	82.60	-0.7	762	-0.09%
2023/09/21	5	84.30	0	0.00	83.50	5	814	0.62%
2023/09/20	1	84.90	0	0.00	84.90	1	812	0.12%
2023/09/19	1	86.70	0	0.00	86.00	1	814	0.12%
2023/09/18	0	88.00	0	0.00	88.10	0	810	0.00%
2023/09/15	0	0.00	1	86.80	87.30	-1	809	-0.12%
2023/09/14	0	0.00	1	86.91	87.40	-1	807	-0.13%
2023/09/13	2	86.70	0	0.00	86.80	2	801	0.25%
2023/09/11	1	86.20	0	0.00	85.30	1	804	0.12%
2023/09/08	3	86.50	1	86.50	87.50	2	809	0.25%
2023/09/07	2	88.40	20	88.43	88.00	-18	814	-2.21%
2023/09/06	17	84.58	0	0.00	84.40	17	747	2.27%
2023/09/05	1	85.20	5	84.86	85.70	-4	737	-0.54%
2023/09/04	2	82.00	0	82.50	82.50	2	725	0.27%
2023/09/01	1	83.70	0	83.00	83.10	1	743	0.13%
2023/08/29	0	81.70	0	0.00	81.70	0	777	0.00%
2023/08/28	0.1	80.70	0	0.00	80.40	0.1	810	0.01%
2023/08/25	0.1	81.90	0	82.00	81.80	0	811	0.00%
2023/08/23	0.1	81.24	0.1	81.80	81.80	0	813	-0.01%
2023/08/22	2.5	81.88	0	0.00	81.20	2.5	810	0.31%
2023/08/21	10	82.32	4	82.28	82.70	6	807	0.74%
2023/08/17	0.1	85.60	0.1	84.00	85.50	0	805	0.00%
2023/08/16	0	0.00	2	84.30	84.60	-2	810	-0.25%
2023/08/15	1	85.20	1	85.10	85.50	0	920	0.00%
2023/08/14	1	84.02	0	0.00	84.30	1	938	0.11%
2023/08/11	3.2	89.18	0	0.00	88.00	3.2	930	0.35%
2023/08/10	7.1	89.78	1	89.90	89.70	6.1	927	0.66%
2023/08/08	1	93.20	0	0.00	93.10	1	937	0.11%
2023/08/04	0	0.00	1	94.70	94.70	-1	949	-0.11%
2023/08/02	2.2	91.96	0	0.00	91.90	2.2	952	0.23%
2023/08/01	1.3	93.79	0	0.00	93.80	1.3	951	0.13%
2023/07/31	1	95.10	0	0.00	94.40	1	954	0.10%
2023/07/28	2	96.45	1	96.30	96.30	1	957	0.10%
2023/07/27	0	0.00	1	93.90	93.80	-1	951	-0.11%
2023/07/26	0	0.00	1	94.90	92.60	-1	956	-0.10%
2023/07/25	0.6	93.20	1	93.80	93.80	-0.4	959	-0.04%
2023/07/24	0	91.80	1	91.20	91.20	-1	962	-0.10%
2023/07/21	2.1	94.38	0	0.00	94.00	2.1	963	0.22%
2023/07/20	0.2	97.10	2	97.20	96.30	-1.8	973	-0.18%
2023/07/19	0.1	97.70	0	0.00	96.50	0.1	981	0.01%
2023/07/18	1	98.30	1	98.80	97.10	0	1,007	0.00%
2023/07/17	1	97.90	1	98.40	97.70	0	1,024	0.00%
2023/07/14	1	98.00	0	98.60	97.60	1	1,061	0.09%
2023/07/13	3	99.00	1	99.30	98.10	2	1,124	0.18%
2023/07/12	1	97.98	1	98.60	98.80	0	1,143	0.00%
2023/07/11	1.1	96.55	2	96.75	96.50	-0.9	1,159	-0.08%
2023/07/10	3.2	97.22	2	98.60	95.90	1.2	1,224	0.10%
2023/07/07	3.1	98.71	0	0.00	98.90	3.1	1,259	0.25%
2023/07/06	0	0.00	0.1	100.50	100.00	-0.1	1,393	0.00%
2023/07/05	1.2	101.96	1	101.50	101.00	0.2	1,420	0.01%
2023/07/04	2	102.01	4	102.00	102.00	-2	1,414	-0.14%
2023/07/03	2.8	106.98	1	106.00	106.50	1.8	1,401	0.13%
2023/06/29	2	106.00	0	0.00	105.50	2	1,390	0.14%
2023/06/28	0	106.00	0	0.00	105.50	0	1,407	0.00%
2023/06/27	0.1	106.00	0	0.00	105.50	0.1	1,421	0.01%
2023/06/26	0	0.00	3	106.00	106.00	-3	1,425	-0.21%
2023/06/21	0	0.00	1	107.00	107.00	-1	1,428	-0.07%
2023/06/19	2.2	106.05	3	105.00	105.00	-0.8	1,438	-0.06%
2023/06/16	1	107.00	8	107.19	107.00	-7	1,432	-0.49%
2023/06/15	1	108.50	2	108.25	108.00	-1	1,447	-0.07%
2023/06/14	1	109.00	1	111.50	109.00	0	1,455	0.00%
2023/06/13	9	109.33	3	110.00	110.00	6	1,462	0.41%
2023/06/12	1	108.50	1	109.00	108.50	0	1,447	0.00%
2023/06/09	0	0.00	2	107.25	107.50	-2	1,452	-0.14%
2023/06/08	0	0.00	8.3	107.52	107.50	-8.3	1,468	-0.56%
2023/06/07	5	108.40	0	0.00	108.00	5	1,475	0.34%
2023/06/06	6	111.92	4	110.01	110.50	2	1,468	0.13%
2023/06/05	0	0.00	1	108.50	108.50	-1	1,454	-0.07%
2023/06/02	2.1	109.00	5	108.00	108.00	-3	1,470	-0.20%
2023/06/01	7	109.93	4.2	108.52	108.50	2.8	1,480	0.19%
2023/05/30	0	0.00	1.1	106.48	105.50	-1.1	1,458	-0.07%
2023/05/29	0	0.00	3	106.50	106.50	-3	1,464	-0.21%
2023/05/26	0	0.00	0.1	105.50	104.50	-0.1	1,472	-0.01%
2023/05/25	2	104.50	0	105.50	104.50	2	1,487	0.13%
2023/05/23	0.2	106.00	4	105.88	106.00	-3.8	1,548	-0.25%
2023/05/22	2.1	104.04	0	106.00	106.50	2	1,570	0.13%
2023/05/19	7	107.64	22.6	110.46	105.00	-15.5	1,628	-0.95%
2023/05/18	21	103.28	5	102.70	105.00	16	1,577	1.02%
2023/05/17	0	100.50	0	0.00	100.50	0	1,567	0.00%
2023/05/16	1	99.90	0	0.00	99.40	1	1,573	0.06%
2023/05/15	0	0.00	4	98.85	98.70	-4	1,581	-0.25%
2023/05/12	2	98.40	3	98.10	100.50	-1	1,610	-0.06%
2023/05/11	0	100.75	0	0.00	100.50	0	1,694	0.00%
2023/05/09	2.1	102.05	1	102.00	102.00	1.1	1,770	0.06%
2023/05/08	0	0.00	1	103.50	103.50	-1	1,788	-0.06%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/05/04	1	103.00	1	103.50	103.00	0	1,918	0.00%
2023/05/03	0.2	104.00	1.1	104.02	104.00	-0.9	1,955	-0.04%
2023/05/02	1	105.50	0	0.00	105.00	1	2,060	0.05%
2023/04/28	2	103.75	0	0.00	104.00	2	2,155	0.09%
2023/04/27	0.2	104.00	0	0.00	102.50	0.2	2,154	0.01%
2023/04/26	0	103.00	2	102.00	103.00	-2	2,160	-0.09%
2023/04/25	2	102.26	0	0.00	103.00	2	2,192	0.09%
2023/04/24	1	106.50	4	105.25	105.50	-3	2,277	-0.13%
2023/04/21	2	105.77	1	105.50	105.50	1	2,272	0.04%
2023/04/20	4	110.13	3.1	110.52	109.50	0.9	2,252	0.04%
2023/04/19	7	112.29	9	112.28	113.00	-2	2,261	-0.09%
2023/04/18	9.1	114.45	8.1	114.88	114.00	1	2,230	0.05%
2023/04/17	5.5	113.73	1	113.51	113.00	4.5	2,177	0.21%
2023/04/14	2	113.75	2	113.50	113.00	0	2,170	0.00%
2023/04/13	10.1	114.40	16	114.59	113.50	-6	2,158	-0.28%
2023/04/12	6	113.25	6.2	114.02	114.50	-0.2	2,102	-0.01%
2023/04/11	6	113.00	15.4	113.20	113.50	-9.4	2,065	-0.46%
2023/04/10	11	106.18	11	107.54	108.50	0	1,944	0.00%
2023/04/07	1.1	104.52	5.1	104.61	104.50	-4	1,954	-0.20%
2023/04/06	2.1	104.24	0	0.00	104.00	2.1	1,964	0.10%
2023/03/31	2	104.00	1	105.00	104.00	1	1,970	0.05%
2023/03/29	3	103.33	3	102.33	102.50	0	2,010	0.00%
2023/03/28	5.1	105.49	1	105.00	104.00	4.1	2,027	0.20%
2023/03/27	3	107.00	0	107.00	106.00	3	2,040	0.15%
2023/03/24	2	107.00	1	107.00	107.00	1	2,084	0.05%
2023/03/23	1	106.50	3	106.67	106.50	-2	2,109	-0.09%
2023/03/22	2	106.50	1	107.00	107.00	1	2,123	0.05%
2023/03/21	2	106.00	1	106.01	106.00	1	2,131	0.05%
2023/03/20	2	106.50	14	106.07	106.00	-12	2,147	-0.56%
2023/03/17	13.1	102.96	0	0.00	103.00	13.1	2,175	0.60%
2023/03/16	2.1	102.76	0	0.00	102.00	2.1	2,195	0.10%
2023/03/15	1.1	105.95	2	105.00	105.00	-0.9	2,250	-0.04%
2023/03/14	2	105.51	1	104.50	104.50	1	2,308	0.04%
2023/03/13	6.3	107.01	2	106.00	106.00	4.3	2,404	0.18%
2023/03/10	0.3	109.23	0	0.00	108.50	0.3	2,547	0.01%
2023/03/09	6	112.92	1	113.50	111.50	5	2,621	0.19%
2023/03/08	1	113.00	3	113.00	113.00	-2	2,672	-0.08%
2023/03/07	6	113.00	7	112.50	112.00	-1	2,729	-0.04%
2023/03/06	2	112.00	4	111.50	111.50	-2	2,878	-0.07%
2023/03/03	1	110.49	5	110.30	110.00	-4	3,013	-0.13%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/03/01	0.1	108.00	5.1	108.61	109.50	-5	3,436	-0.15%
2023/02/24	9	109.89	3.1	109.67	109.00	6	3,445	0.17%
2023/02/23	6	110.17	0.4	110.53	110.00	5.6	3,453	0.16%
2023/02/22	7.2	110.16	1	110.00	109.50	6.2	3,523	0.18%
2023/02/21	1	113.98	0.1	113.63	113.50	0.9	3,503	0.03%
2023/02/20	2.1	113.76	1	114.00	113.50	1.1	3,542	0.03%
2023/02/17	1	115.50	2.1	115.03	114.50	-1.1	3,544	-0.03%
2023/02/16	1.1	113.57	20.1	113.98	115.00	-19	3,498	-0.54%
2023/02/15	1	110.01	5	111.00	110.50	-4	3,488	-0.11%
2023/02/14	1	112.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	4	111.13	0	0.00	111.00	4	3,523	0.11%
2023/02/10	2	112.00	3	112.00	111.50	-1	3,566	-0.03%
2023/02/09	8	114.56	8	114.69	113.50	0	3,566	0.00%
2023/02/08	3	115.00	16	114.66	114.00	-13	3,488	-0.37%
2023/02/07	3	111.67	13	111.88	113.50	-10	3,456	-0.29%
2023/02/06	1	113.00	3	112.83	112.50	-2	3,540	-0.06%
2023/02/03	23.1	115.35	7	114.79	112.50	16.1	3,527	0.46%
2023/02/02	6	115.25	8.1	115.19	115.50	-2.1	3,484	-0.06%
2023/02/01	13	114.23	4	114.25	114.50	9	3,433	0.26%
2023/01/31	15	113.53	20.1	114.07	114.00	-5.1	3,417	-0.15%
2023/01/30	5.1	110.40	12.1	110.51	111.00	-7.1	3,334	-0.21%
2023/01/17	3	104.66	5	104.50	105.00	-2	3,263	-0.06%
2023/01/16	0	0.00	4.1	103.64	104.50	-4.1	3,302	-0.12%
2023/01/13	2.1	105.71	0	0.00	104.00	2.1	3,316	0.06%
2023/01/12	20	108.73	11	109.00	107.00	9	3,310	0.27%
2023/01/11	2.1	106.03	2	106.25	106.50	0.1	3,244	0.00%
2023/01/10	3	106.50	6	106.50	106.00	-3	3,302	-0.09%
2023/01/09	0.1	106.50	2	107.25	107.00	-2	3,355	-0.06%
2023/01/06	1	104.50	1	104.50	105.50	0	3,422	0.00%
2023/01/05	0	0.00	3	106.83	104.00	-3	3,518	-0.09%
2023/01/04	2	105.00	0	0.00	105.00	2	3,545	0.06%
2023/01/03	0	0.00	3	102.83	104.50	-3	3,565	-0.08%
2022/12/30	2	104.75	2	104.50	104.00	0	3,607	0.00%
2022/12/29	5	104.80	10	104.50	105.00	-5	3,659	-0.14%
2022/12/28	10	106.90	4.1	107.49	105.50	5.9	3,714	0.16%
2022/12/27	1	108.50	4	108.50	108.50	-3	3,723	-0.08%
2022/12/26	2	106.25	1	106.00	106.50	1	3,713	0.03%
2022/12/23	1	105.00	1	106.00	106.00	0	3,749	0.00%
2022/12/22	2	106.50	4.2	107.04	106.50	-2.2	3,793	-0.06%
2022/12/21	2	106.25	2	106.25	106.00	0	3,857	0.00%
2022/12/20	5	106.80	0	0.00	105.00	5	3,921	0.13%
2022/12/19	3	107.67	3	108.00	107.00	0	3,955	0.00%
2022/12/16	8	107.38	8.1	109.13	110.00	-0.1	4,027	0.00%
2022/12/15	1.1	108.43	9	108.33	109.00	-8	4,055	-0.20%
2022/12/14	4.1	106.26	1	106.00	107.00	3.1	4,121	0.08%
2022/12/13	13.1	106.50	2	105.50	105.50	11.1	4,163	0.27%
2022/12/12	2	107.01	2	106.25	107.00	0	4,248	0.00%
2022/12/09	12	108.45	10	108.45	107.00	2	4,281	0.05%
2022/12/08	7	110.71	9	110.83	110.50	-2	4,270	-0.05%
2022/12/07	8	111.81	14	112.00	110.00	-6	4,274	-0.14%
2022/12/06	10	115.70	7	116.21	114.50	3	4,241	0.07%
2022/12/05	23	118.80	16.5	119.05	117.00	6.5	4,218	0.15%
2022/12/02	11	118.45	30	118.30	117.50	-19	4,157	-0.46%
2022/12/01	12	115.17	17	116.35	114.50	-5	4,057	-0.12%
2022/11/30	20	114.10	27	114.30	114.50	-7	4,032	-0.17%
2022/11/29	22	113.09	13	112.69	113.50	9	4,017	0.22%
2022/11/28	23.5	113.51	27.1	113.87	114.00	-3.6	3,993	-0.09%
2022/11/25	23	111.24	22	111.77	110.50	1	3,984	0.03%
2022/11/24	45	109.46	38	110.01	110.50	7	3,893	0.18%
2022/11/23	23	106.93	24.3	107.77	107.00	-1.3	3,705	-0.04%
2022/11/22	1.1	100.59	4	100.88	100.50	-2.9	3,542	-0.08%
2022/11/21	7.2	102.93	1.1	103.57	102.00	6	3,749	0.16%
2022/11/18	20.2	105.93	12	106.50	103.50	8.2	3,830	0.21%
2022/11/17	5	103.70	6.1	103.50	104.00	-1.1	3,893	-0.03%
2022/11/16	10	102.50	9	102.56	102.50	1	4,041	0.02%
2022/11/15	7	101.14	3	101.50	101.50	4	4,106	0.10%
2022/11/14	5.4	100.91	6	100.50	101.00	-0.7	4,501	-0.01%
2022/11/11	9	100.34	4	100.75	99.50	5	4,747	0.11%
2022/11/10	10.1	99.45	10	99.13	99.20	0	4,728	0.00%
2022/11/09	0.1	101.09	6	101.00	101.00	-5.9	4,732	-0.12%
2022/11/08	4.3	100.28	5	103.00	99.20	-0.8	4,748	-0.02%
2022/11/07	1	102.50	1	102.50	101.50	0	4,759	0.00%
2022/11/04	3	101.33	3	101.17	101.50	0	4,767	0.00%
2022/11/03	1	99.20	1	101.00	101.50	0	4,766	0.00%
2022/11/02	18	99.83	21	99.74	101.00	-3	4,765	-0.06%
2022/11/01	14	95.64	9	95.67	96.10	5	4,714	0.11%
2022/10/31	4	95.65	1	94.90	94.70	3	4,756	0.06%
2022/10/28	6	93.60	0	0.00	93.60	6	4,784	0.13%
2022/10/27	2	96.40	7	94.84	96.20	-5	4,854	-0.10%
2022/10/26	7	93.46	1	95.20	93.20	6	4,881	0.12%
2022/10/25	1	95.40	1	96.20	96.10	0	4,957	0.00%
2022/10/24	6	97.87	3	99.37	95.80	3	4,983	0.06%
2022/10/21	2	95.60	7	97.09	94.50	-5	5,022	-0.10%
2022/10/20	3.1	95.82	4	97.65	97.80	-0.9	5,068	-0.02%
2022/10/19	6	99.92	2	101.27	98.70	4	5,122	0.08%
2022/10/18	6	100.83	15	101.40	101.50	-9	5,223	-0.17%
2022/10/17	4	97.38	11	99.64	101.50	-7	5,292	-0.13%
2022/10/14	14.1	97.18	19	98.44	100.00	-5	5,387	-0.09%
2022/10/13	18.1	94.49	11	98.05	92.30	7.1	5,359	0.13%
2022/10/12	5	101.20	4	101.75	102.50	1	5,301	0.02%
2022/10/11	9.1	102.06	8	102.56	101.50	1.1	5,342	0.02%
2022/10/07	6	108.42	5	107.80	106.50	1	5,384	0.02%
2022/10/06	12	110.42	8.1	110.44	111.00	3.9	5,442	0.07%
2022/10/05	4	110.25	11.1	109.91	109.00	-7.1	5,454	-0.13%
2022/10/04	7	107.79	8	107.44	108.00	-1	5,462	-0.02%
2022/10/03	3	104.50	0	0.00	104.50	3	5,496	0.05%
2022/09/30	8	104.13	12.1	103.06	105.50	-4.1	5,576	-0.07%
2022/09/29	8.1	104.12	8	103.94	103.50	0.1	5,658	0.00%
2022/09/28	10.1	104.05	21	103.21	102.00	-10.9	5,722	-0.19%
2022/09/27	9	106.94	10	106.50	107.50	-1	5,773	-0.02%
2022/09/26	11	109.90	12	110.92	108.50	-1	5,793	-0.02%
2022/09/23	45.1	115.94	21	114.24	112.50	24.1	5,900	0.41%
2022/09/22	8	114.94	13.1	115.16	116.50	-5.1	5,955	-0.08%
2022/09/21	18	114.92	11	114.32	114.00	7	5,995	0.12%
2022/09/20	23	113.26	5.1	112.73	112.50	17.9	6,025	0.30%
2022/09/19	9	110.50	7.2	112.08	112.00	1.8	6,148	0.03%
2022/09/16	6	109.25	6	109.34	109.00	0	6,178	0.00%
2022/09/15	3	108.51	5	110.00	109.50	-2	6,317	-0.03%
2022/09/14	4	106.25	9	108.28	109.50	-5	6,459	-0.08%
2022/09/13	6.2	110.44	6	110.08	109.00	0.2	6,555	0.00%
2022/09/12	10	109.10	5	109.20	109.00	5	6,682	0.07%
2022/09/08	3.3	106.04	1	105.00	106.50	2.3	6,844	0.03%
2022/09/07	3.1	104.04	3	104.50	103.50	0.1	7,045	0.00%
2022/09/06	7.4	110.66	7	111.71	108.50	0.4	7,081	0.00%
2022/09/05	9	114.72	11	115.00	112.50	-2	7,186	-0.03%
2022/09/02	8	115.56	13	117.00	117.00	-5	7,256	-0.07%
2022/09/01	29	118.78	37	118.59	115.00	-8	7,378	-0.11%
2022/08/31	12	115.71	7	116.00	116.50	5	7,317	0.07%
2022/08/30	1	115.99	10	115.75	116.00	-9	7,503	-0.12%
2022/08/29	36	114.11	27	114.24	114.00	9	8,022	0.11%
2022/08/26	35.1	120.37	28.1	120.94	117.50	7	8,217	0.08%
2022/08/25	28	118.02	28	118.16	118.00	0	8,843	0.00%
2022/08/24	14.1	116.89	15	117.33	117.00	-1	8,976	-0.01%
2022/08/23	29	114.22	35.3	116.55	119.00	-6.3	9,484	-0.07%
2022/08/22	17.3	113.17	20	112.80	112.00	-2.7	9,509	-0.03%
2022/08/19	81.1	118.47	25.4	118.91	116.50	55.6	9,487	0.59%
2022/08/18	48	110.46	71.8	111.22	114.50	-23.8	9,186	-0.26%
2022/08/17	3	104.67	10	104.50	104.50	-7	9,000	-0.08%
2022/08/16	7	107.14	4	106.38	105.50	3	9,067	0.03%
2022/08/15	6	107.83	2	108.00	108.00	4	9,227	0.04%
2022/08/12	1	103.50	9.1	105.62	106.50	-8.1	9,262	-0.09%
2022/08/11	2	102.75	3	103.83	102.50	-1	9,248	-0.01%
2022/08/10	1.1	101.02	1	100.50	100.50	0.1	9,266	0.00%
2022/08/09	1	101.00	11	102.00	102.00	-10	9,289	-0.11%
2022/08/08	12	101.37	6	102.00	102.00	6	9,303	0.06%
2022/08/05	12	103.46	20	104.25	104.50	-8	9,291	-0.09%
2022/08/04	11	100.68	7	101.14	101.50	4	9,293	0.04%
2022/08/03	27	101.30	3.3	102.15	100.00	23.7	9,299	0.26%
2022/08/02	5.1	102.70	4	103.13	102.00	1.1	9,268	0.01%
2022/08/01	13.2	105.32	18	105.31	105.50	-4.9	9,280	-0.05%
2022/07/29	5.9	111.26	6.1	110.50	111.00	-0.1	9,384	0.00%
2022/07/28	26	112.58	3	110.17	110.00	23	9,496	0.24%
2022/07/27	11.1	110.50	13.4	109.49	112.50	-2.2	9,425	-0.02%
2022/07/26	5.6	108.52	15	107.57	107.50	-9.4	9,363	-0.10%
2022/07/25	22	112.61	20	113.50	112.00	2	9,297	0.02%
2022/07/22	21.1	111.55	12	112.50	112.50	9.1	9,187	0.10%
2022/07/21	11	110.09	25.4	109.38	111.00	-14.4	9,114	-0.16%
2022/07/20	22	105.66	54.2	105.77	106.00	-32.2	9,007	-0.36%
2022/07/19	6	104.00	0	0.00	103.50	6	8,974	0.07%
2022/07/18	16	104.59	10.6	105.11	106.00	5.4	8,934	0.06%
2022/07/15	5.2	102.42	10	103.10	103.00	-4.8	8,863	-0.05%
2022/07/14	14.1	100.92	35	102.33	103.00	-20.9	8,786	-0.24%
2022/07/13	42	99.76	12.1	99.79	98.80	29.9	8,681	0.34%
2022/07/12	18.2	95.59	12	96.58	94.70	6.2	8,629	0.07%
2022/07/11	14	100.79	25	101.16	100.00	-11	8,576	-0.13%
2022/07/08	43	102.49	14.6	102.75	101.50	28.4	8,535	0.33%
2022/07/07	25	99.48	41.3	98.57	100.00	-16.3	8,457	-0.19%
2022/07/06	11.1	97.91	5.3	98.37	96.20	5.8	8,365	0.07%
2022/07/05	88.2	101.73	8.1	104.28	103.00	80.1	8,297	0.97%
2022/07/04	8.1	102.57	10	102.85	102.50	-2	8,201	-0.02%
2022/07/01	21	105.64	30	107.38	102.50	-9	8,120	-0.11%
2022/06/30	10.2	111.63	94	110.27	109.50	-83.8	7,972	-1.05%
2022/06/29	15.4	113.53	41	114.26	115.50	-25.6	7,836	-0.33%
2022/06/28	27.1	117.47	6	117.33	116.50	21.1	7,745	0.27%
2022/06/27	9	120.72	53.2	121.99	122.00	-44.2	7,680	-0.57%
2022/06/24	13.6	120.35	7	120.50	120.00	6.6	7,527	0.09%
2022/06/23	16	119.41	18	119.94	120.00	-2	7,435	-0.03%
2022/06/22	11.3	118.36	16	115.09	117.00	-4.7	7,308	-0.06%
2022/06/21	16	120.69	20	122.65	123.50	-4	7,196	-0.06%
2022/06/20	16	120.16	8.6	120.62	118.00	7.4	7,229	0.10%
2022/06/17	12.3	121.91	7	122.07	122.00	5.3	7,118	0.08%
2022/06/16	30.7	131.86	15.2	130.88	125.00	15.5	7,064	0.22%
2022/06/15	8.2	130.13	4	130.25	129.00	4.2	7,025	0.06%
2022/06/14	13.1	131.71	16	131.16	134.00	-2.9	7,084	-0.04%
2022/06/13	5.1	130.54	13	131.38	132.50	-7.9	6,955	-0.11%
2022/06/10	17.1	135.35	10.3	135.18	133.50	6.8	6,900	0.10%
2022/06/09	11	134.64	8	134.75	135.50	3	6,731	0.04%
2022/06/08	48.3	134.29	40.1	134.20	135.50	8.3	6,649	0.12%
2022/06/07	69.3	140.83	66.2	138.93	134.00	3.1	6,439	0.05%
2022/06/06	45.1	140.31	22	139.39	139.50	23.1	5,902	0.39%
2022/06/02	98.1	143.63	89.1	143.40	138.50	9	5,674	0.16%
2022/06/01	24	136.46	49	139.53	142.00	-25	4,842	-0.52%
2022/05/31	85	131.14	96.2	130.48	129.50	-11.2	4,620	-0.24%
2022/05/30	4	122.88	37.7	126.77	128.50	-33.7	3,995	-0.84%
2022/05/27	12	115.75	31	115.50	117.00	-19	3,813	-0.50%
2022/05/26	18.3	114.01	14	114.39	113.00	4.3	3,737	0.12%
2022/05/25	12	117.17	39.6	117.14	118.00	-27.6	3,635	-0.76%
2022/05/24	16	116.00	35.6	116.61	115.00	-19.6	3,587	-0.55%
2022/05/23	18	117.78	29.4	117.87	115.00	-11.4	3,511	-0.32%
2022/05/20	12.2	110.31	20	112.25	112.50	-7.8	3,360	-0.23%
2022/05/19	2.1	109.87	3.1	110.16	110.50	-0.9	3,287	-0.03%
2022/05/18	2	109.50	3.2	109.67	109.00	-1.2	3,250	-0.04%
2022/05/17	10.2	109.51	8	109.88	110.00	2.2	3,217	0.07%
2022/05/16	2	108.75	7	109.29	108.50	-5	3,219	-0.16%
2022/05/13	3	108.17	6	109.58	107.50	-3	3,203	-0.09%
2022/05/12	8.1	107.95	5	107.10	107.00	3.1	3,230	0.10%
2022/05/11	7.3	107.59	12	108.17	108.00	-4.7	3,274	-0.14%
2022/05/10	2	106.25	7	105.29	108.50	-5	3,309	-0.15%
2022/05/09	9	105.89	9	105.89	105.00	0	3,310	0.00%
2022/05/06	107	109.10	21.1	108.98	109.00	85.9	3,255	2.64%	大買/
2022/05/05	14	109.07	13.4	109.04	109.00	0.6	3,061	0.02%
2022/05/04	0	0.00	28.4	100.00	100.00	-28.4	2,919	-0.97%
2022/05/03	1	90.50	2	90.40	91.00	-1	2,924	-0.03%
2022/04/29	3	90.17	1	90.90	89.90	2	2,942	0.07%
2022/04/28	6	89.38	3	90.37	88.80	3	2,956	0.10%
2022/04/27	38.2	89.26	17	89.94	90.30	21.2	2,968	0.71%
2022/04/26	5.1	97.64	3	98.10	94.50	2.1	2,940	0.07%
2022/04/25	2.4	99.79	2	100.75	99.50	0.4	2,915	0.01%
2022/04/22	0	0.00	1.1	101.60	101.50	-1.1	2,913	-0.04%
2022/04/21	1	103.00	2	103.00	103.00	-1	2,937	-0.03%
2022/04/20	1	103.00	0	0.00	102.50	1	2,970	0.03%
2022/04/19	0	0.00	1	103.00	101.50	-1	3,029	-0.03%
2022/04/18	5	101.40	1	101.50	101.50	4	3,059	0.13%
2022/04/15	3	104.33	9	105.56	103.00	-6	3,093	-0.19%
2022/04/14	3	105.00	2	104.50	104.50	1	3,271	0.03%
2022/04/13	4	104.38	17	103.03	105.50	-13	3,424	-0.38%
2022/04/12	13.1	101.16	0	0.00	101.50	13.1	3,563	0.37%
2022/04/11	12.1	103.29	6	102.67	102.00	6.1	4,033	0.15%
2022/04/08	6.1	108.41	3.6	109.34	107.50	2.5	4,669	0.05%
2022/04/07	6	105.44	4	107.25	104.50	2	4,719	0.04%
2022/04/06	9	109.28	2	110.00	110.00	7	4,726	0.15%
2022/04/01	2	111.00	3	111.50	112.00	-1	4,783	-0.02%
2022/03/31	4.1	112.01	1	113.00	111.00	3.1	4,789	0.06%
2022/03/30	4	114.38	12	114.96	114.00	-8	4,785	-0.17%
2022/03/29	13	112.12	11	112.09	112.50	2	4,757	0.04%
2022/03/28	4	109.13	9	110.94	110.50	-5	4,781	-0.10%
2022/03/25	19	113.26	8	112.56	112.00	11	4,821	0.23%
2022/03/24	6	115.08	11	115.95	115.00	-5	4,831	-0.10%
2022/03/23	40	115.79	19	115.18	115.00	21	4,821	0.44%
2022/03/22	10.1	114.25	13	114.35	114.50	-2.9	4,731	-0.06%
2022/03/21	38.1	116.65	39.1	115.40	113.50	-1.1	4,698	-0.02%
2022/03/18	43	113.66	31.1	113.81	114.00	11.9	4,571	0.26%
2022/03/17	10	109.50	42.2	109.05	112.00	-32.2	4,381	-0.73%
2022/03/16	8	105.44	8	106.25	105.00	0	4,250	0.00%
2022/03/15	15	106.40	9	106.06	104.50	6	4,258	0.14%
2022/03/14	6	105.58	7	105.64	105.00	-1	4,295	-0.02%
2022/03/11	2	105.50	5	105.30	105.00	-3	4,410	-0.07%
2022/03/10	9	105.00	14.2	104.75	105.00	-5.2	4,433	-0.12%
2022/03/08	2.1	100.03	0.4	100.00	99.50	1.7	4,506	0.04%
2022/03/07	11	100.82	7.4	100.37	100.50	3.6	4,530	0.08%
2022/03/04	6	105.83	1	104.50	104.00	5	4,592	0.11%
2022/03/03	8	107.25	12	107.87	107.50	-4	4,639	-0.09%
2022/03/02	10	105.25	10	106.00	107.00	0	4,656	0.00%
2022/03/01	13	104.35	18	103.83	105.00	-5	4,669	-0.11%
2022/02/25	0.1	100.50	1	102.50	100.50	-1	4,707	-0.02%
2022/02/24	12.1	101.20	2	100.25	100.00	10.1	4,761	0.21%
2022/02/23	0	0.00	2	104.50	105.00	-2	4,784	-0.04%
2022/02/22	10.1	102.85	0	0.00	102.50	10.1	4,844	0.21%
2022/02/21	4	107.25	3	107.67	107.00	1	4,925	0.02%
2022/02/18	3	107.33	1	107.50	108.00	2	5,320	0.04%
2022/02/17	3.1	107.02	6	108.00	107.50	-3	5,449	-0.05%
2022/02/16	1	109.50	2	108.25	107.50	-1	5,636	-0.02%
2022/02/15	5.4	106.39	7	107.36	105.50	-1.6	5,668	-0.03%
2022/02/14	14	106.10	4	107.38	106.50	10	5,841	0.17%
2022/02/11	9	111.22	11.5	110.46	111.00	-2.5	5,846	-0.04%
2022/02/10	4	109.75	28	109.95	108.00	-24	5,829	-0.41%
2022/02/09	5.3	107.94	11	105.00	107.50	-5.7	5,840	-0.10%
2022/02/08	0	0.00	11	102.32	102.50	-11	6,052	-0.18%
2022/02/07	9	99.83	7	101.00	100.50	2	6,398	0.03%
2022/01/26	9.1	100.09	5	99.58	99.00	4.1	6,524	0.06%
2022/01/25	4	101.88	2	102.75	101.00	2	6,685	0.03%
2022/01/24	9	101.17	14	101.61	102.50	-5	7,098	-0.07%
2022/01/21	9.4	101.11	2	101.00	101.00	7.4	7,381	0.10%
2022/01/20	7	103.14	7	104.36	103.00	0	7,399	0.00%
2022/01/19	0	103.50	11	103.36	104.00	-11	7,397	-0.15%
2022/01/18	25	102.28	8	103.50	101.00	17	7,460	0.23%
2022/01/17	6	102.25	29	102.45	103.50	-23	7,513	-0.31%
2022/01/14	12	98.94	9	99.24	99.50	3	7,580	0.04%
2022/01/13	2	100.40	5	101.00	101.00	-3	7,647	-0.04%
2022/01/12	14.1	99.79	10	101.10	98.90	4.1	7,684	0.05%
2022/01/11	5.3	102.05	4	101.25	101.00	1.3	7,749	0.02%
2022/01/10	12	102.96	5	104.10	104.00	7	7,785	0.09%
2022/01/07	46.4	104.65	30	105.45	103.00	16.4	7,876	0.21%
2022/01/06	27.9	113.73	25	114.14	111.50	2.9	7,712	0.04%
2022/01/05	37	118.28	23.2	119.45	117.00	13.8	7,612	0.18%
2022/01/04	98	122.96	79.4	123.16	121.00	18.7	7,481	0.25%
2022/01/03	25.2	122.00	59	122.42	123.00	-33.8	7,037	-0.48%
2021/12/30	1	113.50	24.2	112.92	114.00	-23.2	6,408	-0.36%
2021/12/29	15	110.43	3	110.00	109.50	12	6,357	0.19%
2021/12/28	5	111.20	13	111.73	112.00	-8	6,375	-0.13%
2021/12/27	0	0.00	5	107.90	108.00	-5	6,367	-0.08%
2021/12/24	6	109.08	4	108.50	108.50	2	6,380	0.03%
2021/12/23	8	111.00	2	111.75	110.50	6	6,389	0.09%
2021/12/22	13	111.27	4	110.50	111.00	9	6,403	0.14%
2021/12/21	5	112.10	2	113.25	112.50	3	6,376	0.05%
2021/12/20	3	111.50	3	111.00	111.50	0	6,317	0.00%
2021/12/17	9.2	110.40	4	110.50	108.50	5.2	6,275	0.08%
2021/12/16	3	111.17	7	110.71	111.00	-4	6,245	-0.06%
2021/12/15	6	106.67	17	107.50	107.00	-11	6,192	-0.18%
2021/12/14	11	104.09	4	104.38	103.00	7	6,212	0.11%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	1	107.50	14	106.86	107.00	-13	6,300	-0.21%
2021/12/09	13	110.08	16	109.00	108.00	-3	6,327	-0.05%
2021/12/08	24	113.08	20	112.90	111.50	4	6,324	0.06%
2021/12/07	30.5	112.57	27	112.28	110.00	3.5	6,279	0.06%
2021/12/06	4	107.63	0	0.00	108.00	4	6,202	0.06%
2021/12/03	6	110.08	12	108.96	110.00	-6	6,240	-0.10%
2021/12/02	11	106.91	6	106.75	106.50	5	6,317	0.08%
2021/12/01	2	108.50	14	109.07	109.50	-12	6,490	-0.18%
2021/11/30	29	107.28	25	108.18	107.50	4	6,584	0.06%
2021/11/29	7	103.14	12	103.17	105.00	-5	6,686	-0.07%
2021/11/26	6	104.00	24	104.90	103.00	-18	7,170	-0.25%
2021/11/25	11	107.05	9	108.28	106.00	2	7,680	0.03%
2021/11/24	11	107.45	11	107.32	108.00	0	7,746	0.00%
2021/11/23	20	108.65	22	107.39	107.00	-2	7,756	-0.03%
2021/11/22	9	111.61	2	112.50	111.50	7	7,789	0.09%
2021/11/19	16	114.03	19	113.63	114.00	-3	7,899	-0.04%
2021/11/18	36	114.63	22	115.18	113.00	14	8,050	0.17%
2021/11/17	63.5	118.22	46	119.27	116.00	17.5	8,100	0.22%
2021/11/16	10	112.65	18	112.89	114.50	-8	7,883	-0.10%
2021/11/15	30	113.23	31	113.39	111.00	-1	7,889	-0.01%
2021/11/12	6.3	109.06	21	109.43	110.00	-14.7	7,882	-0.19%
2021/11/11	57	110.12	41.1	111.10	108.00	15.9	7,990	0.20%
2021/11/10	5	108.70	15.2	108.43	109.50	-10.2	7,972	-0.13%
2021/11/09	19	107.05	14.3	106.73	106.50	4.7	8,086	0.06%
2021/11/08	22.3	106.26	24	105.69	105.00	-1.7	8,172	-0.02%
2021/11/05	43	109.94	52	109.66	109.50	-9	8,241	-0.11%
2021/11/04	30	108.98	65.1	110.60	114.00	-35.1	8,233	-0.43%
2021/11/03	25	103.26	10	104.50	104.00	15	8,120	0.18%
2021/11/02	38.1	103.66	48	104.91	103.00	-10	8,208	-0.12%
2021/11/01	81.2	108.92	55.1	109.35	108.50	26.2	8,265	0.32%
2021/10/29	40	101.10	59.4	101.74	104.50	-19.4	8,134	-0.24%
2021/10/28	13	94.70	7	95.47	95.00	6	8,069	0.07%
2021/10/27	10	93.49	3	93.73	94.30	7	8,367	0.08%
2021/10/26	13.1	93.55	18.4	94.83	91.90	-5.4	8,858	-0.06%
2021/10/25	11.2	94.42	3	94.97	95.00	8.2	9,203	0.09%
2021/10/22	8	94.65	20	94.39	94.60	-12	9,425	-0.13%
2021/10/21	22	93.41	12	94.10	92.00	10	9,740	0.10%
2021/10/20	40.3	91.97	3	92.77	93.00	37.3	10,221	0.36%
2021/10/19	15	91.39	16.5	92.14	92.30	-1.5	10,853	-0.01%
2021/10/18	2	87.40	10	88.10	89.00	-8	10,786	-0.07%
2021/10/15	19	87.73	8	87.46	87.40	11	10,793	0.10%
2021/10/14	1	82.10	9	82.03	83.00	-8	11,096	-0.07%
2021/10/13	14	81.82	5	82.04	80.20	9	11,457	0.08%
2021/10/12	0	0.00	3	85.67	86.40	-3	11,491	-0.03%
2021/10/08	8	85.16	6	86.63	84.90	2	11,571	0.02%
2021/10/07	3	84.93	2	84.00	86.00	1	11,733	0.01%
2021/10/06	2	81.50	0	0.00	80.10	2	12,184	0.02%
2021/10/05	3	81.07	13.1	79.59	82.30	-10.1	12,470	-0.08%
2021/10/04	11	81.58	1	79.10	78.00	10	12,523	0.08%
2021/09/30	4	85.80	2	85.50	86.30	2	12,804	0.02%
2021/09/29	8	85.75	5	83.94	83.50	3	13,256	0.02%
2021/09/28	1	87.70	7.1	89.82	88.10	-6.1	13,840	-0.04%
2021/09/27	4	90.70	1	92.10	90.10	3	14,190	0.02%
2021/09/24	5.1	91.42	4	91.18	91.10	1.1	14,256	0.01%
2021/09/23	5	90.70	4	91.48	89.60	1	14,300	0.01%
2021/09/22	0	0.00	8	89.11	89.90	-8	14,379	-0.06%
2021/09/17	3	90.57	1	89.01	91.70	2	14,554	0.01%
2021/09/16	4.1	91.54	3	92.00	89.50	1.1	14,684	0.01%
2021/09/15	7	92.11	14	92.41	90.50	-7	14,736	-0.05%
2021/09/14	8	96.40	12	96.38	95.20	-4	14,778	-0.03%
2021/09/13	3	97.93	17	98.71	97.00	-14	14,781	-0.09%
2021/09/10	7	98.56	5	98.06	99.20	2	14,827	0.01%
2021/09/09	9	97.10	12	97.60	98.70	-3	14,969	-0.02%
2021/09/08	18.2	96.84	35	96.60	95.10	-16.8	15,006	-0.11%
2021/09/07	20	100.82	19	101.09	99.00	1	15,080	0.01%
2021/09/06	32	111.05	36.3	111.24	107.50	-4.3	15,011	-0.03%
2021/09/03	10	107.60	33	108.36	107.50	-23	14,988	-0.15%
2021/09/02	30.1	107.78	8	107.63	106.00	22.1	15,287	0.14%
2021/09/01	91.1	112.46	19	112.16	112.50	72.1	15,216	0.47%
2021/08/31	19.1	110.22	65.5	109.88	111.50	-46.4	14,733	-0.31%
2021/08/30	4	102.25	8	102.19	101.50	-4	14,232	-0.03%
2021/08/27	2.1	99.41	0	0.00	98.00	2.1	14,204	0.01%
2021/08/26	15	102.66	9	100.37	100.00	6	14,209	0.04%
2021/08/25	15	103.23	10	104.00	102.50	5	14,202	0.04%
2021/08/24	18	102.75	12	103.42	102.00	6	14,278	0.04%
2021/08/23	8	100.14	5.2	99.89	99.90	2.8	14,228	0.02%
2021/08/20	26	96.80	54.1	95.84	96.10	-28.1	14,188	-0.20%
2021/08/19	41	98.68	23.5	94.03	93.00	17.5	14,048	0.12%
2021/08/18	18	97.02	19	97.63	99.50	-1	13,953	-0.01%
2021/08/17	14.1	97.22	28	96.53	93.80	-13.9	13,857	-0.10%
2021/08/16	23	101.00	19.3	100.06	100.00	3.7	13,743	0.03%
2021/08/13	7.1	100.70	6	99.67	98.30	1.1	13,607	0.01%
2021/08/12	9	108.39	4.2	105.88	106.50	4.8	13,449	0.04%
2021/08/11	15.1	103.42	31.5	104.24	103.50	-16.4	13,342	-0.12%
2021/08/10	16	107.84	22	107.82	108.00	-6	13,247	-0.05%
2021/08/09	31	109.81	27	111.24	108.00	4	13,046	0.03%
2021/08/06	36	120.01	35	120.06	119.50	1	12,877	0.01%
2021/08/05	14.6	124.06	16	124.62	126.50	-1.4	12,733	-0.01%
2021/08/04	29	125.07	19	123.61	122.00	10	12,643	0.08%
2021/08/03	29.1	128.83	39	129.13	129.00	-10	12,443	-0.08%
2021/08/02	45.4	126.17	26	127.23	129.00	19.4	12,241	0.16%
2021/07/30	95.1	129.49	75	129.91	122.50	20.1	11,960	0.17%
2021/07/29	41	123.86	79	125.68	129.50	-38	11,462	-0.33%
2021/07/28	63	119.70	48	121.36	118.00	15	11,060	0.14%
2021/07/27	63	130.06	62.2	131.15	131.00	0.8	10,822	0.01%
2021/07/26	99	126.48	94.1	125.85	128.50	5	10,455	0.05%
2021/07/23	81.3	119.26	89	120.67	124.50	-7.7	9,908	-0.08%
2021/07/22	3	116.50	4	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	16	106.00	106.00	-16	9,272	-0.17%
2021/07/20	71	99.35	43	98.33	96.40	28	9,293	0.30%
2021/07/19	18	95.87	54	98.30	100.50	-36	9,196	-0.39%
2021/07/16	28	92.18	41	92.15	91.60	-13	9,152	-0.14%
2021/07/15	19.2	91.02	28	91.30	91.70	-8.8	9,313	-0.09%
2021/07/14	54	90.91	58.1	90.22	92.00	-4.1	9,742	-0.04%
2021/07/13	122	96.37	65	94.90	90.50	57	9,925	0.57%	大買/
2021/07/12	30	93.72	29	94.12	92.10	1	9,792	0.01%
2021/07/09	28	87.78	13	88.56	89.20	15	9,648	0.16%
2021/07/08	23	89.38	26	89.76	87.90	-3	9,818	-0.03%
2021/07/07	27	88.67	17	88.83	87.80	10	9,891	0.10%
2021/07/06	25	88.56	53.1	89.78	87.50	-28.1	9,768	-0.29%
2021/07/05	112.1	84.35	120.9	85.12	90.10	-8.9	9,411	-0.09%	大買/大賣/
2021/07/02	66	80.42	120.7	81.37	82.90	-54.7	8,978	-0.61%	大賣/
2021/07/01	45	75.54	5	75.54	75.40	40	9,001	0.44%
2021/06/30	8	76.74	42	77.02	76.90	-34	8,982	-0.38%
2021/06/29	41	76.91	2.2	77.45	75.60	38.8	9,002	0.43%
2021/06/28	21.2	76.55	11.3	77.30	77.50	9.9	9,085	0.11%
2021/06/25	49	74.93	35	75.41	75.70	14	9,051	0.15%
2021/06/24	7	72.84	6	73.27	73.20	1	9,138	0.01%
2021/06/23	19	72.60	19	72.49	73.50	0	9,158	0.00%
2021/06/22	14	70.39	4.2	70.43	69.40	9.8	9,395	0.10%
2021/06/21	9.2	70.77	2	71.70	69.80	7.2	9,391	0.08%
2021/06/18	22.2	74.38	26	73.59	73.70	-3.9	9,390	-0.04%
2021/06/17	1	72.00	4	72.25	72.50	-3	9,282	-0.03%
2021/06/16	6	72.38	12	71.56	72.00	-6	9,499	-0.06%
2021/06/15	24	70.64	6	70.52	70.80	18	9,433	0.19%
2021/06/11	40	70.79	34	71.09	70.40	6	9,510	0.06%
2021/06/10	49	70.68	49	71.65	70.40	0	10,042	0.00%
2021/06/09	9.1	66.85	13	67.61	66.70	-3.9	10,067	-0.04%
2021/06/08	7	66.03	2	66.55	65.30	5	10,057	0.05%
2021/06/07	8	65.01	12	65.37	64.90	-4	10,019	-0.04%
2021/06/04	2.1	67.13	4	67.60	66.70	-2	9,968	-0.02%
2021/06/03	8	66.93	11	66.82	66.80	-3	9,928	-0.03%
2021/06/02	14	66.08	5	66.52	65.50	9	9,873	0.09%
2021/06/01	29	69.91	35	68.48	67.90	-6	9,790	-0.06%
2021/05/31	13	66.03	18	65.98	68.30	-5	9,589	-0.05%
2021/05/28	17	62.94	2	63.55	62.10	15	9,445	0.16%
2021/05/27	7	61.81	6	62.38	62.00	1	9,413	0.01%
2021/05/26	2	62.55	3	61.37	61.30	-1	9,410	-0.01%
2021/05/25	14	63.16	3	63.00	62.00	11	9,403	0.12%
2021/05/24	8	59.13	8	60.26	60.20	0	9,372	0.00%
2021/05/21	1	59.10	2	58.40	59.10	-1	9,342	-0.01%
2021/05/20	1	57.50	3	57.40	55.80	-2	9,406	-0.02%
2021/05/19	2	58.15	0	0.00	58.50	2	9,444	0.02%
2021/05/18	0	0.00	24	55.53	57.30	-24	9,418	-0.25%
2021/05/17	11	52.64	16	55.94	52.10	-5	9,394	-0.05%
2021/05/14	10	59.99	8	58.46	57.80	2	9,352	0.02%
2021/05/13	8	61.11	2	61.75	60.00	6	9,291	0.06%
2021/05/12	11	60.45	11	61.31	60.10	0	9,227	0.00%
2021/05/11	20	64.76	12	64.89	63.50	8	9,090	0.09%
2021/05/10	12	71.58	10	71.35	70.50	2	9,024	0.02%
2021/05/07	6	69.58	1	72.90	74.80	5	9,028	0.06%
2021/05/06	6.2	68.13	13	68.20	69.60	-6.9	8,992	-0.08%
2021/05/05	6.1	72.11	3	74.00	70.00	3.1	8,999	0.03%
2021/05/04	5	72.96	19.1	71.78	74.00	-14.1	9,026	-0.16%
2021/05/03	7	79.20	7	78.89	77.40	0	9,009	0.00%
2021/04/29	7.2	82.66	6	82.33	81.10	1.2	9,069	0.01%
2021/04/28	8	80.70	9	81.22	82.00	-1	9,119	-0.01%
2021/04/27	16.3	79.26	14	80.70	79.50	2.3	9,182	0.03%
2021/04/26	15.4	83.10	7	84.30	82.60	8.4	9,326	0.09%
2021/04/23	20	83.64	43	84.12	86.40	-23	9,285	-0.25%
2021/04/22	25.1	83.44	25.7	82.36	79.70	-0.6	9,037	-0.01%
2021/04/21	21.4	80.16	18	80.96	79.90	3.4	8,824	0.04%
2021/04/20	50	78.43	38.1	78.65	79.00	11.9	8,598	0.14%
2021/04/19	17.3	74.15	39.6	75.41	76.50	-22.3	8,132	-0.27%
2021/04/16	22.4	66.66	50.2	66.83	69.60	-27.8	7,791	-0.36%
2021/04/15	6	63.45	9	62.93	63.30	-3	7,526	-0.04%
2021/04/14	10	61.89	22	62.29	62.00	-12	7,463	-0.16%
2021/04/13	41.1	61.98	52	62.18	61.90	-10.9	7,768	-0.14%
2021/04/12	22	60.25	27	59.80	60.50	-5	7,568	-0.07%
2021/04/09	17.2	60.75	30	60.92	60.00	-12.8	7,649	-0.17%
2021/04/08	48	62.40	16	61.98	61.80	32	7,673	0.42%
2021/04/07	65.2	61.61	52.4	61.60	61.50	12.8	7,607	0.17%
2021/04/06	4	57.75	2	57.95	57.80	2	7,339	0.03%
2021/04/01	3	57.57	4	58.68	57.40	-1	7,523	-0.01%
2021/03/31	15	59.77	16.5	60.51	58.90	-1.5	8,008	-0.02%
2021/03/30	18	60.26	11	59.61	59.00	7	8,018	0.09%
2021/03/29	39	59.69	45.2	60.13	59.50	-6.2	8,400	-0.07%
2021/03/26	15	57.71	16	58.33	57.10	-1	8,614	-0.01%
2021/03/25	39	58.36	38.3	58.41	56.90	0.7	9,155	0.01%
2021/03/24	1	55.80	1	55.90	55.50	0	9,500	0.00%
2021/03/23	14.2	56.17	8	56.84	55.60	6.2	9,648	0.06%
2021/03/22	12	56.98	9	57.34	56.80	3	9,865	0.03%
2021/03/19	33	57.42	40	57.16	58.40	-7	10,337	-0.07%
2021/03/18	10	55.81	4	56.20	55.40	6	10,389	0.06%
2021/03/17	3	56.50	12	56.67	56.10	-9	10,372	-0.09%
2021/03/16	81.8	58.37	56	57.23	56.30	25.8	10,286	0.25%
2021/03/15	32	55.70	52.5	56.36	58.00	-20.5	9,652	-0.21%
2021/03/12	24	51.71	40.5	51.86	52.80	-16.5	9,297	-0.18%
2021/03/11	3	50.27	1.1	49.95	50.00	2	9,257	0.02%
2021/03/10	12	48.41	3	48.35	48.25	9	9,307	0.10%
2021/03/09	3.1	48.13	4	47.90	47.70	-1	9,562	-0.01%
2021/03/08	7	49.64	3	50.60	49.00	4	9,592	0.04%
2021/03/05	5	49.86	1	50.40	49.70	4	9,684	0.04%
2021/03/04	16	51.34	14	51.34	50.50	2	9,753	0.02%
2021/03/03	18	50.96	20	51.10	51.30	-2	9,888	-0.02%
2021/03/02	22	52.30	35	52.98	51.30	-13	10,766	-0.12%
2021/02/26	3	51.10	5	51.56	51.40	-2	11,028	-0.02%
2021/02/25	3	51.40	4	51.68	51.20	-1	11,114	-0.01%
2021/02/24	4	52.33	24	52.49	51.70	-20	11,160	-0.18%
2021/02/23	6	51.40	21	51.61	51.10	-15	11,185	-0.13%
2021/02/22	25	51.74	18	52.05	51.80	7	11,186	0.06%
2021/02/19	6	50.85	7	50.31	51.00	-1	11,118	-0.01%
2021/02/18	2	48.78	1	48.50	49.15	1	11,114	0.01%
2021/02/17	10	48.09	8	47.71	48.80	2	11,193	0.02%
2021/02/05	5.2	45.79	0	0.00	45.15	5.2	11,257	0.05%
2021/02/04	1.3	46.46	1	46.60	45.65	0.3	11,555	0.00%
2021/02/03	2	46.93	1	46.55	46.45	1	11,645	0.01%
2021/02/02	1	46.45	1	46.80	46.60	0	11,821	0.00%
2021/02/01	6	45.70	0	0.00	45.70	6	12,061	0.05%
2021/01/29	17.2	47.76	7	48.44	46.40	10.2	12,077	0.08%
2021/01/28	4.3	48.41	10	48.64	48.05	-5.7	12,073	-0.05%
2021/01/27	9	50.10	4	49.41	49.60	5	12,100	0.04%
2021/01/26	12	50.67	5	51.34	49.95	7	12,120	0.06%
2021/01/25	17	50.62	6	51.05	51.30	11	12,157	0.09%
2021/01/22	14	49.74	18	50.08	51.10	-4	12,198	-0.03%
2021/01/21	12	49.30	20	49.33	48.65	-8	12,181	-0.07%
2021/01/20	13	51.07	5	51.72	50.10	8	12,378	0.06%
2021/01/19	23	53.24	29	53.80	52.80	-6	12,384	-0.05%
2021/01/18	9	50.44	11	51.00	52.20	-2	12,257	-0.02%
2021/01/15	18	52.36	14	52.28	52.10	4	12,308	0.03%
2021/01/14	24	53.21	20	53.07	53.60	4	12,316	0.03%
2021/01/13	9	51.39	8	51.60	51.60	1	12,360	0.01%
2021/01/12	12	51.32	18.1	51.62	50.90	-6.1	12,425	-0.05%
2021/01/11	2	51.80	10	52.67	52.80	-8	12,655	-0.06%
2021/01/08	22.1	52.38	1	52.60	51.80	21.1	13,263	0.16%
2021/01/07	16	53.64	18	53.82	53.40	-2	13,330	-0.02%
2021/01/06	113	55.11	107.1	55.32	53.00	5.9	13,483	0.04%	大買/大賣/
2021/01/05	12	52.92	4	52.56	52.70	8	13,225	0.06%
2021/01/04	15	52.95	22.3	53.02	53.50	-7.3	13,785	-0.05%
2020/12/31	19	52.95	49.2	53.10	52.90	-30.2	14,519	-0.21%
2020/12/30	27	51.99	40	51.96	51.60	-13	14,780	-0.09%
2020/12/29	35	51.82	8.6	52.12	51.30	26.4	14,746	0.18%
2020/12/28	27.5	53.42	93	53.54	52.40	-65.5	14,743	-0.44%
2020/12/25	100.1	53.46	89	53.34	53.00	11.1	14,552	0.08%
2020/12/24	88	51.93	46.1	51.58	50.90	42	14,081	0.30%
2020/12/23	82.1	52.41	76	52.81	51.20	6.1	13,990	0.04%
2020/12/22	78.1	51.81	52	51.41	50.80	26.1	13,700	0.19%
2020/12/21	45	50.88	122	50.68	52.90	-77	13,544	-0.57%	大賣/
2020/12/18	89	49.11	71	49.24	48.15	18	13,298	0.14%
2020/12/17	19	45.87	15	45.95	46.50	4	13,354	0.03%
2020/12/16	64	46.10	23	46.07	45.70	41	13,711	0.30%
2020/12/15	122	47.98	141	47.10	44.65	-19	13,772	-0.14%	大買/大賣/
2020/12/14	15	47.61	32	48.63	49.40	-17	13,220	-0.13%
2020/12/11	12	44.41	2	45.00	44.95	10	12,873	0.08%
2020/12/10	0.3	45.00	4	44.83	44.70	-3.7	12,807	-0.03%
2020/12/09	1	45.65	21.3	45.51	45.35	-20.3	12,742	-0.16%
2020/12/08	4.2	45.06	7	44.76	45.65	-2.8	12,656	-0.02%
2020/12/07	3.3	43.44	8	43.66	43.35	-4.7	12,547	-0.04%
2020/12/04	45	45.62	3	45.27	44.60	42	12,490	0.34%
2020/12/03	52	45.51	39	46.48	45.25	13	12,427	0.10%
2020/12/02	3	44.45	5	44.78	44.45	-2	12,171	-0.02%
2020/12/01	13	44.26	31	44.20	45.15	-18	12,125	-0.15%
2020/11/30	9	45.27	43	45.31	44.75	-34	12,054	-0.28%
2020/11/27	58	46.11	16	46.22	45.80	42	12,014	0.35%
2020/11/26	127	47.82	127.5	47.60	46.60	-0.5	11,865	0.00%	大買/大賣/
2020/11/25	34	45.25	45.5	44.09	46.20	-11.5	10,989	-0.10%
2020/11/24	17	42.62	31	43.15	42.00	-14	10,673	-0.13%
2020/11/23	1	42.50	6.4	42.64	42.60	-5.4	10,663	-0.05%
2020/11/20	8	41.79	11	41.63	42.15	-3	10,739	-0.03%
2020/11/19	3	40.85	8	40.79	40.70	-5	10,697	-0.05%
2020/11/18	0	0.00	2	40.70	40.55	-2	10,809	-0.02%
2020/11/17	3	40.85	7.1	40.83	40.70	-4.1	10,776	-0.04%
2020/11/16	56	41.83	21	41.40	41.05	35	10,733	0.33%
2020/11/13	9	42.53	5	42.47	42.05	4	10,637	0.04%
2020/11/12	69	44.10	57	43.66	42.55	12	10,542	0.11%
2020/11/11	10	42.10	22	42.23	42.50	-12	10,249	-0.12%
2020/11/10	26	42.39	16	41.74	42.25	10	10,302	0.10%
2020/11/09	34	42.94	47	42.94	43.80	-13	10,155	-0.13%
2020/11/06	14	40.94	10	40.96	40.80	4	9,901	0.04%
2020/11/05	11	40.58	14	40.90	41.00	-3	9,856	-0.03%
2020/11/04	9	40.48	28	40.30	40.30	-19	9,819	-0.19%
2020/11/03	8	39.84	8	40.18	40.50	0	9,778	0.00%
2020/11/02	9	38.92	18	38.82	38.95	-9	9,719	-0.09%
2020/10/30	10	41.16	10	41.47	40.10	0	9,624	0.00%
2020/10/29	8	41.06	3	41.02	41.00	5	9,536	0.05%
2020/10/28	67	43.14	39	42.36	42.20	28	9,447	0.30%
2020/10/27	10	41.53	16.4	41.47	42.30	-6.4	9,165	-0.07%
2020/10/26	2	40.90	13	40.50	40.95	-11	9,050	-0.12%
2020/10/23	32	42.06	15	41.57	41.20	17	8,939	0.19%
2020/10/22	15	41.66	10	41.69	41.50	5	8,835	0.06%
2020/10/21	11	43.16	14	43.59	42.55	-3	8,719	-0.03%
2020/10/20	11	42.68	5	42.92	42.30	6	8,530	0.07%
2020/10/19	9	42.51	14	42.46	43.20	-5	8,423	-0.06%
2020/10/16	74	45.51	89	45.26	41.40	-15	8,114	-0.18%
2020/10/15	17	43.57	5	43.89	43.65	12	7,442	0.16%
2020/10/14	29	43.78	44	44.49	43.70	-15	7,267	-0.21%
2020/10/13	21	43.49	21	43.01	44.05	0	7,006	0.00%
2020/10/12	80	43.09	103	43.41	43.00	-23	6,678	-0.34%	大賣/
2020/10/08	66	40.25	44	40.53	41.20	22	6,058	0.36%
2020/10/07	15	38.32	54	38.92	39.35	-39	5,172	-0.75%
2020/10/06	47	35.16	10	35.30	35.80	37	4,764	0.78%
2020/10/05	25	33.83	10	33.95	35.30	15	4,679	0.32%
2020/09/30	4	33.50	3	32.95	33.50	1	4,562	0.02%
2020/09/29	10	33.72	7	32.82	32.55	3	4,516	0.07%
2020/09/28	9	34.54	12	34.78	34.30	-3	4,508	-0.07%
2020/09/25	18	34.72	43	34.78	34.60	-25	4,452	-0.56%
2020/09/24	47	36.52	31	36.74	36.30	16	4,221	0.38%
2020/09/23	35	36.84	14	36.62	36.25	21	3,918	0.54%
2020/09/22	43	35.92	28	35.92	37.10	15	3,531	0.42%
2020/09/21	51	34.42	43	34.18	35.35	8	2,783	0.29%
2020/09/18	16	31.94	22	31.44	32.15	-6	2,251	-0.27%
2020/09/17	2	28.85	2	29.20	29.25	0	1,935	0.00%
2020/09/16	0	0.00	12	28.98	28.80	-12	1,923	-0.62%
2020/09/15	0	0.00	8	28.98	28.95	-8	1,920	-0.42%
2020/09/14	6	28.33	1	28.60	28.50	5	1,938	0.26%
2020/09/11	1	28.30	4	28.08	28.10	-3	1,938	-0.15%
2020/09/10	5	29.03	2	28.90	28.70	3	1,935	0.15%
2020/09/09	4	28.58	0	0.00	29.15	4	1,939	0.21%
2020/09/07	4	29.55	1	29.30	29.05	3	1,936	0.15%
2020/09/04	2	29.25	5	29.39	29.60	-3	1,943	-0.15%
2020/09/03	3	29.98	11	30.32	29.95	-8	1,944	-0.41%
2020/09/02	6	30.38	3	30.25	30.75	3	2,006	0.15%
2020/09/01	7	29.65	10	29.86	29.90	-3	2,010	-0.15%
2020/08/31	6	29.66	4	30.34	29.30	2	1,989	0.10%
2020/08/28	4	30.03	1	30.00	30.00	3	1,961	0.15%
2020/08/27	17	30.67	3	31.02	30.95	14	1,923	0.73%
2020/08/26	15	30.87	7	30.79	31.45	8	1,811	0.44%
2020/08/25	3	29.22	11	29.33	29.20	-8	1,644	-0.49%
2020/08/24	5	28.30	14	29.23	29.80	-9	1,579	-0.57%
2020/08/21	15	26.91	31	26.99	27.10	-16	1,425	-1.12%
2020/08/20	1	26.10	1	26.00	26.50	0	1,416	0.00%
2020/08/19	3	28.55	5	28.11	28.15	-2	1,399	-0.14%
2020/08/18	34	28.91	2	28.85	28.70	32	1,388	2.30%
2020/08/17	0	0.00	8	29.42	29.35	-8	1,371	-0.58%
2020/08/14	37	30.36	17	30.22	29.90	20	1,341	1.49%
2020/08/13	2	29.05	12	29.10	29.45	-10	1,194	-0.84%
2020/08/12	6	28.15	0	0.00	28.15	6	1,146	0.52%
2020/08/11	2	28.45	5	28.40	28.35	-3	1,141	-0.26%
2020/08/10	0	0.00	1	28.70	28.40	-1	1,138	-0.09%
2020/08/07	8	28.98	0	0.00	28.80	8	1,139	0.70%
2020/08/06	0	0.00	2	28.20	28.25	-2	1,125	-0.18%
2020/07/28	0	0.00	3	26.55	25.70	-3	1,154	-0.26%
2020/07/23	3	28.65	5	28.65	28.35	-2	1,139	-0.18%
2020/07/22	0	0.00	11	28.13	28.40	-11	1,129	-0.97%
2020/07/21	5	27.90	0	0.00	27.80	5	1,118	0.45%
2020/07/17	1	27.00	0	0.00	27.15	1	1,115	0.09%
2020/07/15	1	28.00	2	28.15	27.75	-1	1,106	-0.09%
2020/07/13	1	28.70	0	0.00	28.70	1	1,094	0.09%
2020/07/10	1	28.50	0	0.00	28.30	1	1,094	0.09%
2020/07/09	0	0.00	46	30.03	29.60	-46	1,080	-4.26%
2020/07/08	12	29.85	0	0.00	29.65	12	1,060	1.13%
2020/07/07	7	31.97	0	0.00	29.55	7	1,044	0.67%
2020/07/06	2	30.60	8	30.18	30.60	-6	943	-0.64%
2020/07/03	0	0.00	5	29.10	29.30	-5	887	-0.56%
2020/07/02	7	29.09	3	29.10	29.10	4	864	0.46%
2020/07/01	0	0.00	3	28.68	28.80	-3	846	-0.35%
2020/06/30	1	28.50	8	29.00	28.25	-7	826	-0.85%
2020/06/29	2	28.85	1	29.30	28.80	1	801	0.12%
2020/06/24	7	28.56	9	28.97	29.05	-2	774	-0.26%
2020/06/17	0	0.00	5	28.15	27.45	-5	688	-0.73%
2020/06/12	0	0.00	3	26.60	27.10	-3	670	-0.45%
2020/06/11	3	28.67	0	0.00	27.30	3	667	0.45%
2020/06/10	1	28.20	5	28.22	28.20	-4	651	-0.61%
2020/06/09	7	29.35	23	29.40	28.75	-16	650	-2.46%
2020/06/08	5	28.50	37	28.41	29.05	-32	558	-5.73%
2020/06/05	5	26.40	1	26.25	26.45	4	509	0.79%
2020/06/04	0	0.00	5	25.50	25.95	-5	501	-1.00%
2020/06/02	22	25.53	6	25.32	25.15	16	484	3.30%
2020/06/01	1	25.25	2	25.15	25.15	-1	478	-0.21%
2020/05/28	1	25.10	0	0.00	24.55	1	479	0.21%
2020/05/26	0	0.00	1	25.80	25.25	-1	479	-0.21%
2020/05/25	1	25.60	6	25.35	25.65	-5	469	-1.06%
2020/05/21	2	25.38	0	0.00	25.35	2	460	0.43%
2020/05/20	0	0.00	1	25.50	25.25	-1	460	-0.22%
2020/05/19	1	24.60	0	0.00	24.60	1	469	0.21%
2020/05/18	2	24.00	0	0.00	23.90	2	469	0.43%
2020/05/15	1	25.15	2	24.75	24.30	-1	469	-0.21%
2020/05/14	1	26.10	0	0.00	24.70	1	468	0.21%
2020/05/13	2	25.70	0	0.00	25.80	2	456	0.44%
2020/05/11	15	25.70	17	25.27	25.45	-2	445	-0.45%
2020/05/08	3	25.40	0	0.00	25.40	3	441	0.68%
2020/05/07	15	25.46	2	25.00	25.70	13	435	2.98%
2020/05/06	0	0.00	7	24.42	24.35	-7	413	-1.69%
2020/05/05	1	24.15	1	24.55	24.60	0	410	0.00%
2020/05/04	0	0.00	6	23.48	23.45	-6	401	-1.49%
2020/04/30	0	0.00	4	23.05	23.30	-4	400	-1.00%
2020/04/29	0	0.00	3	22.60	22.65	-3	401	-0.75%
2020/04/28	3	22.40	0	0.00	22.30	3	405	0.74%
2020/04/27	0	0.00	4	22.30	22.30	-4	418	-0.96%
2020/04/24	0	0.00	2	21.85	21.75	-2	417	-0.48%
2020/04/23	6	21.93	5	22.30	21.80	1	419	0.24%
2020/04/20	5	21.90	0	0.00	21.90	5	405	1.23%
2020/04/17	1	22.35	5	22.30	21.75	-4	404	-0.99%
2020/04/16	5	22.10	5	21.85	21.95	0	399	0.00%
2020/04/15	5	21.45	0	0.00	21.45	5	394	1.27%
2020/04/14	3	20.80	0	0.00	20.80	3	390	0.77%
2020/04/09	0	0.00	2	20.05	20.20	-2	400	-0.50%
2020/04/08	2	19.30	0	0.00	19.75	2	400	0.50%
2020/04/07	2	18.95	0	0.00	18.95	2	400	0.50%
2020/03/27	2	18.20	0	0.00	17.95	2	424	0.47%
2020/03/24	0	0.00	2	16.30	16.45	-2	432	-0.46%
2020/03/19	0	0.00	4	15.06	15.05	-4	633	-0.63%
2020/03/13	2	19.90	0	0.00	20.25	2	728	0.27%
2020/03/12	4	23.14	0	0.00	22.10	4	793	0.50%
2020/03/11	4	24.75	0	0.00	24.50	4	835	0.48%
2020/03/05	0	0.00	1	26.20	26.05	-1	820	-0.12%
2020/02/27	2	25.50	0	0.00	25.10	2	809	0.25%
2020/02/20	1	28.60	1	27.45	27.15	0	800	0.00%
2020/02/19	0	0.00	0.1	26.70	26.70	-0.1	777	-0.01%
2020/02/14	0	0.00	0.5	26.20	26.25	-0.5	772	-0.07%
2020/02/13	0	0.00	5	25.85	25.70	-5	772	-0.65%
2020/02/12	5	25.75	0	0.00	25.75	5	772	0.65%
2020/02/10	1	25.00	1	24.75	25.00	0	775	0.00%
2020/01/31	2	25.30	0	0.00	25.70	2	788	0.25%
2020/01/30	5	26.00	0	0.00	25.45	5	799	0.63%
2020/01/17	0	0.00	20	28.55	28.45	-20	894	-2.24%
2020/01/15	0	0.00	1	28.40	28.45	-1	929	-0.11%
2020/01/09	0	0.00	6	28.30	28.30	-6	945	-0.63%
2020/01/08	1	28.15	2	28.20	28.05	-1	985	-0.10%
2020/01/06	4	28.80	0	0.00	28.65	4	982	0.41%
2020/01/03	2	29.25	0	0.00	29.30	2	978	0.20%
2020/01/02	0	0.00	30	30.20	30.10	-30	982	-3.05%
2019/12/27	20	30.05	5	30.49	30.05	15	968	1.55%
2019/12/26	0	0.00	62	30.20	30.05	-62	955	-6.49%
2019/12/24	2	29.80	0	0.00	29.60	2	957	0.21%
2019/12/23	10	29.90	35	30.10	29.90	-25	951	-2.63%
2019/12/20	0	0.00	20	30.50	30.25	-20	948	-2.11%
2019/12/18	40	30.49	0	0.00	30.05	40	941	4.25%
2019/12/17	27	31.11	44	31.36	30.90	-17	924	-1.84%
2019/12/16	0	0.00	65	30.31	30.50	-65	867	-7.49%
2019/12/13	1	28.80	0	0.00	28.80	1	809	0.12%
2019/12/12	1	29.85	2	29.65	29.45	-1	803	-0.12%
2019/12/11	30	29.75	0	0.00	29.85	30	797	3.76%
2019/12/06	0	0.00	37	30.15	30.15	-37	607	-6.09%
2019/12/02	0	0.00	6	27.06	27.05	-6	565	-1.06%
2019/11/29	0	0.00	1	27.55	27.35	-1	569	-0.18%
2019/11/28	0	0.00	3	28.00	27.85	-3	571	-0.53%
2019/11/27	5	27.60	1	27.60	27.60	4	572	0.70%
2019/11/26	0	0.00	2	27.65	27.60	-2	573	-0.35%
2019/11/22	2	27.45	0	0.00	27.55	2	600	0.33%
2019/11/21	0	0.00	2	27.30	27.80	-2	603	-0.33%
2019/11/13	0	0.00	10	28.15	27.90	-10	706	-1.42%
2019/11/11	1	27.80	0	0.00	27.70	1	703	0.14%
2019/11/05	1	29.20	0	0.00	29.20	1	693	0.14%
2019/10/31	1	29.85	0	0.00	29.10	1	691	0.14%
2019/10/30	69	29.94	0	0.00	29.80	69	686	10.05%
2019/10/29	4	30.24	45	30.27	29.50	-41	678	-6.04%
2019/10/28	80	30.49	0	0.00	30.60	80	667	11.99%
2019/10/25	0	0.00	138	29.82	30.50	-138	613	-22.50%	大賣/鉅額交易
2019/10/23	95	29.37	92	29.79	29.25	3	566	0.53%
2019/10/17	2	28.10	3	28.10	28.25	-1	577	-0.17%
2019/10/16	51	29.29	1	29.30	28.20	50	587	8.52%
2019/10/08	2	28.50	0	0.00	27.85	2	637	0.31%
2019/10/02	1	28.05	0	0.00	27.75	1	633	0.16%
2019/09/27	0	0.00	30	27.25	27.15	-30	629	-4.77%
2019/09/24	36	28.98	5	28.90	28.90	31	630	4.92%
2019/09/23	0	0.00	2	28.60	28.55	-2	622	-0.32%
2019/09/20	0	0.00	1	28.95	28.80	-1	619	-0.16%
2019/09/19	10	29.25	86	29.12	29.20	-76	610	-12.45%
2019/09/10	3	28.70	1	28.70	28.70	2	579	0.34%
2019/09/09	21	29.24	21	29.59	28.95	0	574	0.00%
2019/09/04	40	29.15	0	0.00	29.10	40	562	7.11%
2019/08/28	0	0.00	20	29.30	28.80	-20	554	-3.61%
2019/08/27	20	28.75	1	29.10	28.80	19	541	3.51%
2019/08/26	1	27.75	1	27.60	27.65	0	540	0.00%
2019/08/23	1	28.45	0	0.00	28.40	1	541	0.18%
2019/08/22	5	28.65	23	29.51	28.70	-18	536	-3.36%
2019/08/21	21	29.40	0	0.00	29.55	21	515	4.08%
2019/08/20	17	29.53	19	29.77	29.40	-2	509	-0.39%
2019/08/19	0	0.00	1	28.30	28.20	-1	445	-0.22%
2019/08/07	1	26.95	0	0.00	26.60	1	446	0.22%
2019/08/02	3	27.00	0	0.00	27.00	3	453	0.66%
2019/07/24	20	29.50	19	29.75	29.50	1	472	0.21%
2019/07/22	7	28.80	0	0.00	28.90	7	435	1.61%
2019/07/19	1	28.90	0	0.00	28.90	1	430	0.23%
2019/07/18	0	0.00	15	29.14	29.05	-15	428	-3.50%
2019/07/17	7	29.13	1	29.50	29.25	6	421	1.42%
2019/07/16	149	29.17	117	29.47	29.80	32	396	8.08%	大買/大賣/
2019/06/24	5	26.55	0	0.00	26.35	5	461	1.08%
2019/06/20	1	26.00	0	0.00	26.20	1	449	0.22%
2019/06/18	0	0.00	2	26.30	25.65	-2	453	-0.44%
2019/06/10	1	25.25	1	25.10	25.15	0	468	0.00%
2019/06/04	2	24.50	0	0.00	24.45	2	472	0.42%
2019/05/31	1	25.50	0	0.00	25.25	1	485	0.21%
2019/05/27	0	0.00	1	24.00	23.95	-1	494	-0.20%
2019/05/24	2	24.15	2	24.35	24.30	0	520	0.00%
2019/05/09	2	28.00	0	0.00	27.10	2	709	0.28%
2019/05/08	6	28.48	0	0.00	28.25	6	707	0.85%
2019/05/07	0	0.00	1	29.05	29.00	-1	711	-0.14%
2019/05/03	0	0.00	2	29.30	29.35	-2	719	-0.28%
2019/04/29	3	29.07	0	0.00	28.35	3	726	0.41%
2019/04/26	1	29.30	0	0.00	29.15	1	778	0.13%
2019/04/22	5	30.30	0	0.00	30.10	5	833	0.60%
2019/04/18	0	30.05	4	30.48	30.20	-4	835	-0.48%
2019/04/17	0	0.00	32	31.53	31.30	-32	832	-3.85%
2019/04/16	2	31.30	4	31.15	31.30	-2	777	-0.26%
2019/04/12	2	29.30	0	0.00	29.35	2	769	0.26%
2019/04/11	1	30.30	0	0.00	30.15	1	769	0.13%
2019/04/08	60	30.28	0	0.00	30.25	60	802	7.48%
2019/04/03	0	0.00	3	29.75	29.70	-3	810	-0.37%
2019/04/01	0	0.00	8	29.30	29.20	-8	817	-0.98%
2019/03/29	0	0.00	8	29.25	29.30	-8	814	-0.98%
2019/03/27	0	0.00	1	28.95	29.30	-1	849	-0.12%
2019/03/25	2	29.15	0	0.00	29.10	2	889	0.22%
2019/03/19	0	0.00	4	30.10	30.05	-4	1,094	-0.37%
2019/03/14	2	30.50	0	0.00	30.50	2	1,128	0.18%
2019/03/13	2	30.90	0	0.00	30.80	2	1,172	0.17%
2019/02/26	0	0.00	0.3	32.35	32.25	-0.3	1,536	-0.02%
2019/02/25	12	33.03	6	32.95	32.90	6	1,600	0.37%
2019/02/22	0	0.00	2	32.65	32.15	-2	1,590	-0.13%
2019/02/20	15	33.06	3	33.38	32.95	12	1,597	0.75%
2019/02/19	2	34.15	5	34.15	33.25	-3	1,593	-0.19%
2019/02/18	30	33.33	2	33.25	33.25	28	1,597	1.75%
2019/02/15	142	32.90	0	0.00	33.05	142	1,587	8.94%	大買/鉅額交易
2019/02/14	12	33.47	3	33.48	32.95	9	1,575	0.57%
2019/02/12	1	31.35	1	32.00	32.45	0	1,507	0.00%
2019/01/29	0	0.00	3	30.83	30.40	-3	1,518	-0.20%
2019/01/21	3	31.25	2	31.30	31.00	1	1,553	0.06%
2019/01/18	1	30.70	3	31.32	31.10	-2	1,541	-0.13%
2019/01/16	3	30.77	0	0.00	30.70	3	1,499	0.20%
2019/01/15	2	30.30	1	30.55	30.30	1	1,479	0.07%
2019/01/14	0	0.00	1	29.45	29.25	-1	1,457	-0.07%
2019/01/08	0	0.00	1	30.30	30.30	-1	1,463	-0.07%
2019/01/07	0	0.00	5	30.65	30.15	-5	1,470	-0.34%
2019/01/04	5	29.60	0	0.00	30.15	5	1,485	0.34%
2019/01/03	1	30.35	5	30.35	30.15	-4	1,482	-0.27%
2018/12/28	5	30.70	0	0.00	30.95	5	1,520	0.33%
2018/12/27	0	0.00	1	30.40	29.85	-1	1,528	-0.07%
2018/12/26	1	29.70	0	0.00	29.50	1	1,541	0.06%
2018/12/25	1	29.75	1	29.90	30.15	0	1,534	0.00%
2018/12/24	0	0.00	1	30.30	30.60	-1	1,552	-0.06%
2018/12/22	0	0.00	1	30.00	30.00	-1	1,557	-0.06%
2018/12/20	4	30.18	2	30.00	29.35	2	1,603	0.12%
2018/12/19	1	31.15	2	31.00	30.90	-1	1,633	-0.06%
2018/12/18	1	31.95	7	31.83	31.65	-6	1,701	-0.35%
2018/12/14	1	33.25	0	0.00	33.10	1	1,685	0.06%
2018/12/13	8	34.46	2	34.60	34.05	6	1,671	0.36%
2018/12/12	10	34.32	8	34.39	34.75	2	1,598	0.13%
2018/12/11	1	31.70	0	0.00	31.60	1	1,497	0.07%
2018/12/10	1	31.10	2	31.35	31.25	-1	1,513	-0.07%
2018/12/07	2	32.00	4	32.18	31.95	-2	1,514	-0.13%
2018/12/06	0	0.00	1	33.15	31.00	-1	1,502	-0.07%
2018/12/05	7	34.22	11	32.85	33.65	-4	1,477	-0.27%
2018/12/04	3	33.05	2	33.03	32.80	1	1,404	0.07%
2018/12/03	4	33.38	5	33.64	33.40	-1	1,405	-0.07%
2018/11/30	5	32.28	3	32.20	32.15	2	1,372	0.15%
2018/11/29	1	31.70	1	32.50	31.60	0	1,357	0.00%
2018/11/28	8	32.59	4	32.55	32.40	4	1,331	0.30%
2018/11/27	1	31.80	12	31.35	31.50	-11	1,287	-0.85%
2018/11/23	6	29.63	2	29.35	29.25	4	1,221	0.33%
2018/11/22	7	31.16	9	31.63	29.60	-2	1,286	-0.16%
2018/11/21	9	29.63	2	29.00	30.60	7	1,252	0.56%
2018/11/20	2	29.63	2	29.60	29.30	0	1,267	0.00%
2018/11/16	0	0.00	14	29.27	29.00	-14	1,281	-1.09%
2018/11/15	16	29.87	3	29.60	29.15	13	1,293	1.00%
2018/11/14	2	28.80	0	0.00	28.55	2	1,273	0.16%
2018/11/09	1	29.25	0	0.00	29.00	1	1,384	0.07%
2018/11/06	2	30.00	2	31.95	29.15	0	1,493	0.00%
2018/11/05	0	0.00	1	30.20	30.50	-1	1,550	-0.06%
2018/11/02	2	30.33	5	30.29	29.90	-3	1,565	-0.19%
2018/11/01	0	0.00	4	29.50	29.65	-4	1,568	-0.26%
2018/10/31	1	28.90	5	28.78	28.70	-4	1,633	-0.24%
2018/10/26	3	26.55	3	26.78	26.60	0	1,727	0.00%
2018/10/25	14	26.88	2	26.60	26.60	12	1,752	0.68%
2018/10/23	2	30.35	5	30.76	30.00	-3	1,836	-0.16%
2018/10/19	0	0.00	1	30.20	30.45	-1	2,012	-0.05%
2018/10/16	3	31.30	1	31.40	31.05	2	2,333	0.09%
2018/10/15	1	30.20	0	0.00	30.45	1	2,398	0.04%
2018/10/12	7	30.01	0	0.00	30.10	7	2,461	0.28%
2018/10/11	3	29.78	0	0.00	29.70	3	2,622	0.11%
2018/10/09	0	0.00	3	31.97	33.00	-3	2,962	-0.10%
2018/10/08	3	34.27	0	0.00	33.50	3	3,113	0.10%
2018/10/05	5	33.75	4	34.53	33.40	1	3,160	0.03%
2018/10/04	2	37.70	1	37.15	37.10	1	3,165	0.03%
2018/10/03	3	38.23	0	0.00	38.00	3	3,235	0.09%
2018/10/02	1	40.00	10	40.54	39.40	-9	3,295	-0.27%
2018/09/28	6	39.11	0	0.00	39.30	6	3,492	0.17%
2018/09/27	22	39.69	1	39.45	39.05	21	3,610	0.58%
2018/09/26	6	39.88	8	40.04	39.60	-2	3,666	-0.05%
2018/09/25	8	39.20	9	40.79	41.50	-1	3,821	-0.03%
2018/09/21	1	37.75	3	37.47	37.75	-2	3,845	-0.05%
2018/09/20	0	0.00	1	36.55	36.55	-1	3,895	-0.03%
2018/09/19	1	38.05	0	0.00	37.20	1	3,941	0.03%
2018/09/18	1	38.10	1	37.20	37.20	0	4,009	0.00%
2018/09/14	1	39.30	0	0.00	39.35	1	4,098	0.02%
2018/09/12	100	37.58	0	0.00	37.25	100	4,137	2.42%
2018/09/11	0	0.00	1	38.30	37.90	-1	4,169	-0.02%
2018/09/10	3	36.70	54	36.55	36.25	-51	4,208	-1.21%
2018/09/07	102	38.69	4	39.11	38.60	98	4,273	2.29%	大買/
2018/09/06	0	0.00	2	41.00	41.10	-2	4,616	-0.04%
2018/09/05	1	41.70	0	0.00	41.25	1	5,043	0.02%
2018/09/04	2	41.35	0	0.00	42.00	2	5,423	0.04%
2018/09/03	5	42.30	153	42.77	41.35	-148	5,702	-2.60%	大賣/鉅額交易
2018/08/31	2	43.80	2	43.98	44.05	0	6,041	0.00%
2018/08/30	0	0.00	2	43.40	43.70	-2	6,213	-0.03%
2018/08/29	4	43.61	3	43.98	42.95	1	6,248	0.02%
2018/08/28	10	42.65	0	0.00	42.20	10	6,247	0.16%
2018/08/27	193	42.89	0	0.00	43.90	193	6,284	3.07%	大買/鉅額交易
2018/08/24	0	0.00	2	40.35	40.70	-2	6,352	-0.03%
2018/08/20	0	0.00	2	42.10	42.30	-2	7,321	-0.03%
2018/08/17	4	44.45	4	43.94	42.60	0	7,522	0.00%
2018/08/16	3	41.40	3	42.35	42.40	0	7,599	0.00%
2018/08/15	2	41.85	1	42.15	42.00	1	7,619	0.01%
2018/08/14	0	0.00	6	42.97	43.30	-6	7,595	-0.08%
2018/08/13	6	42.21	16	41.88	42.30	-10	7,567	-0.13%
2018/08/10	12	44.69	0	0.00	43.55	12	7,510	0.16%
2018/08/09	1	46.70	0	0.00	46.30	1	7,426	0.01%
2018/08/08	1	47.60	0	0.00	46.65	1	7,409	0.01%
2018/08/07	2	48.15	4	48.64	47.60	-2	7,390	-0.03%
2018/08/06	2	47.25	14	46.95	47.20	-12	7,315	-0.16%
2018/08/03	1	45.50	1	46.40	46.80	0	7,306	0.00%
2018/08/02	4	46.41	1	47.10	46.00	3	7,270	0.04%
2018/08/01	3	48.33	4	48.31	47.80	-1	7,235	-0.01%
2018/07/31	6	47.38	1	47.80	47.55	5	7,208	0.07%
2018/07/30	2	48.45	17	47.70	48.40	-15	7,157	-0.21%
2018/07/27	4	50.70	16	50.01	50.40	-12	7,101	-0.17%
2018/07/26	3	51.13	153	50.58	50.10	-150	7,045	-2.13%	大賣/鉅額交易
2018/07/25	4	48.90	0	0.00	50.50	4	6,913	0.06%
2018/07/24	4	51.35	7	51.34	50.50	-3	6,842	-0.04%
2018/07/23	3	47.17	4	47.25	48.50	-1	6,648	-0.02%
2018/07/20	3	47.48	1	48.25	46.90	2	6,582	0.03%
2018/07/19	4	48.36	4	48.95	48.80	0	6,510	0.00%
2018/07/18	13	48.40	11	49.40	48.90	2	6,452	0.03%
2018/07/17	11	53.26	15	54.96	50.40	-4	6,275	-0.06%
2018/07/16	19	54.25	9	55.42	55.50	10	5,936	0.17%
2018/07/13	0	0.00	1	50.50	50.50	-1	5,845	-0.02%
2018/07/12	1	49.85	0	0.00	50.20	1	5,792	0.02%
2018/07/11	7	49.34	5	49.61	48.90	2	5,753	0.03%
2018/07/10	20	48.60	23	49.20	49.85	-3	5,666	-0.05%
2018/07/09	6	48.54	6	48.68	47.80	0	5,599	0.00%
2018/07/06	12	46.83	9	47.22	48.50	3	5,498	0.05%
2018/07/05	7	48.07	13	49.54	47.00	-6	5,368	-0.11%
2018/07/04	1	50.70	0	0.00	51.00	1	5,239	0.02%
2018/07/03	17	54.44	17	53.81	53.00	0	5,140	0.00%
2018/07/02	7	52.79	7	51.14	52.00	0	4,934	0.00%
2018/06/29	3	53.70	2	54.00	53.70	1	4,820	0.02%
2018/06/28	5	52.00	2	50.20	52.40	3	4,759	0.06%
2018/06/27	1	49.60	4	51.63	49.60	-3	4,706	-0.06%
2018/06/26	4	47.33	1	46.50	49.00	3	4,633	0.06%
2018/06/25	0	0.00	3	46.93	46.75	-3	4,586	-0.07%
2018/06/22	2	50.50	1	51.00	50.00	1	4,543	0.02%
2018/06/21	8	54.86	4	54.65	54.80	4	4,510	0.09%
2018/06/20	2	52.50	8	53.50	52.50	-6	4,481	-0.13%
2018/06/19	1	53.50	3	53.50	53.20	-2	4,440	-0.05%
2018/06/15	1	56.80	1	57.00	57.50	0	4,426	0.00%
2018/06/14	19	59.07	27	58.71	60.20	-8	4,339	-0.18%
2018/06/13	31	57.66	12	57.54	55.50	19	3,971	0.48%
2018/06/12	22	54.84	37	54.96	56.50	-15	3,542	-0.42%
2018/06/11	16	49.77	10	51.11	51.40	6	3,159	0.19%
2018/06/08	27	45.25	28.5	45.89	46.80	-1.5	2,873	-0.05%
2018/06/07	26	41.83	33	40.66	42.55	-7	2,515	-0.28%
2018/06/06	7	38.50	23	39.01	38.70	-16	2,331	-0.69%
2018/06/05	14	37.94	11	37.85	38.05	3	2,288	0.13%
2018/06/04	9	39.13	36	39.13	39.20	-27	2,223	-1.21%
2018/06/01	18	39.08	3	39.25	38.80	15	2,159	0.69%
2018/05/31	24	41.29	24	40.89	39.05	0	2,106	0.00%
2018/05/30	54	39.44	20	39.40	40.00	34	1,838	1.85%
2018/05/29	23	37.86	3	38.37	36.80	20	1,516	1.32%
2018/05/28	2	35.00	3	36.03	36.50	-1	1,287	-0.08%
2018/05/25	2	32.85	20	34.40	34.00	-18	1,087	-1.66%
2018/05/24	14	30.80	14	31.31	32.20	0	863	0.00%
2018/05/18	0	0.00	5	27.50	27.25	-5	687	-0.73%
2018/04/24	0	0.00	1	26.60	26.55	-1	1,233	-0.08%
2018/04/19	5	29.30	8	29.06	28.95	-3	1,219	-0.25%
2018/04/18	2	27.65	1	27.55	27.65	1	1,141	0.09%
2018/03/23	1	27.00	0	0.00	26.90	1	1,619	0.06%
2018/03/21	0	0.00	1	28.90	28.80	-1	1,605	-0.06%
2018/03/19	1	28.00	0	0.00	28.00	1	1,572	0.06%
2018/03/13	1	28.60	0	0.00	28.70	1	1,717	0.06%
2018/03/09	1	29.25	0	0.00	28.55	1	1,762	0.06%
2018/02/23	0	0.00	1	30.00	29.60	-1	2,046	-0.05%
2018/02/22	0	0.00	2	29.30	29.50	-2	2,095	-0.10%
2018/02/21	1	28.65	0	0.00	29.20	1	2,158	0.05%
2018/02/09	1	27.00	0	0.00	27.30	1	2,315	0.04%
2018/02/06	6	29.17	3	28.20	28.20	3	2,501	0.12%
2018/02/05	2	31.00	0	0.00	31.00	2	2,492	0.08%
2018/02/02	1	32.00	0	0.00	32.00	1	2,516	0.04%
2018/02/01	2	32.75	2	33.80	32.50	0	2,621	0.00%
2018/01/31	12	32.70	1	33.00	33.15	11	2,615	0.42%
2018/01/29	6	32.93	9	33.24	33.25	-3	2,665	-0.11%
2018/01/26	0	0.00	2	32.50	32.00	-2	2,697	-0.07%
2018/01/25	1	33.25	0	0.00	31.70	1	2,758	0.04%
2018/01/24	5	31.00	0	0.00	32.50	5	3,091	0.16%
2018/01/23	2	34.05	5	33.06	32.55	-3	3,231	-0.09%
2018/01/19	3	31.33	9	31.50	31.30	-6	3,406	-0.18%
2018/01/18	10	31.72	2	32.75	31.70	8	3,570	0.22%
2018/01/15	0	0.00	1	32.00	32.30	-1	3,810	-0.03%
2018/01/11	20	30.85	0	0.00	30.85	20	3,979	0.50%
2018/01/09	1	31.00	0	0.00	30.50	1	3,962	0.03%
2018/01/08	1	32.00	0	0.00	31.90	1	3,946	0.03%
2018/01/05	0	0.00	1	33.00	32.35	-1	3,938	-0.03%
2018/01/04	1	32.00	0	0.00	31.95	1	3,894	0.03%
2018/01/03	1	32.50	1	33.50	32.40	0	3,883	0.00%
2018/01/02	0	0.00	1	33.00	32.50	-1	3,851	-0.03%