富邦NASDAQ正2 (00670L)-富邦-內湖券商分點個股進出

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

富邦NASDAQ正2

(00670L)

可現股當沖

股價
99.3
漲跌
▲0.8
漲幅
+0.76%
成交量
1,345張
產業
上市
69人加入追蹤

立即追蹤
本地時間:14:30

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

富邦NASDAQ正2 (00670L)籌碼相關－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/04/23	1.3	99.30	1	99.35	99.30	0.3	1,336	0.02%
2024/04/22	3.4	98.41	0	0.00	98.55	3.4	1,326	0.26%
2024/04/19	2	99.73	0	0.00	99.90	2	1,314	0.15%
2024/04/18	2.3	103.69	17	103.85	103.80	-14.7	1,263	-1.17%
2024/04/17	24	106.20	1	105.95	106.05	23	1,267	1.81%
2024/04/16	1.6	105.58	0	105.55	105.40	1.6	1,276	0.13%
2024/04/15	0.7	109.79	27	109.90	110.20	-26.3	1,252	-2.10%
2024/04/12	0	112.95	1.1	113.00	112.90	-1.1	1,253	-0.09%
2024/04/11	3	109.43	0	0.00	109.65	3	1,260	0.24%
2024/04/10	0.5	111.75	3	111.65	111.65	-2.5	1,286	-0.19%
2024/04/09	0.1	110.80	0	0.00	111.00	0.1	1,304	0.01%
2024/04/08	0.1	111.10	0	111.25	110.65	0	1,308	0.00%
2024/04/03	5.8	110.85	26	110.65	110.75	-20.2	1,306	-1.54%
2024/04/02	0.4	113.04	0	0.00	112.85	0.4	1,308	0.03%
2024/03/29	3	112.80	1	112.81	112.80	2	1,311	0.15%
2024/03/28	4	113.25	0.2	113.20	113.30	3.8	1,312	0.29%
2024/03/26	0	0.00	0.2	113.81	113.70	-0.2	1,337	-0.02%
2024/03/22	0	113.90	0	0.00	114.10	0	1,336	0.00%
2024/03/21	1	113.95	0	0.00	114.55	1	1,327	0.08%
2024/03/20	0.2	110.30	1	110.15	110.00	-0.8	1,318	-0.06%
2024/03/19	0	109.43	0	109.70	109.35	0	1,340	0.00%
2024/03/18	31.3	108.30	10	108.35	109.10	21.3	1,350	1.58%
2024/03/15	0.3	110.33	0	0.00	109.95	0.3	1,331	0.02%
2024/03/13	1	112.95	0	0.00	113.10	1	1,305	0.08%
2024/03/11	2	110.40	0	0.00	110.15	2	1,296	0.15%
2024/03/08	0	0.00	6.5	113.86	113.80	-6.5	1,279	-0.51%
2024/03/07	0.1	110.29	0.3	110.55	110.25	-0.2	1,241	-0.02%
2024/03/06	10	110.29	0	110.30	110.35	10	1,244	0.80%
2024/03/05	0.4	113.23	1	112.95	112.90	-0.6	1,222	-0.05%
2024/03/04	0.2	114.90	0	0.00	114.85	0.2	1,231	0.02%
2024/03/01	27.1	111.93	0	0.00	112.00	27.1	1,231	2.20%
2024/02/29	8	109.59	0.1	109.60	109.55	7.9	1,224	0.65%
2024/02/27	0	0.00	12	109.85	109.80	-12	1,218	-0.98%
2024/02/26	3.5	110.03	0	0.00	110.10	3.5	1,213	0.29%
2024/02/23	22	111.31	0	0.00	111.35	22	1,209	1.82%
2024/02/22	0	108.20	21.3	108.30	108.40	-21.3	1,218	-1.75%
2024/02/21	0.4	105.50	0	0.00	105.40	0.4	1,208	0.04%
2024/02/20	0	0.00	2	107.00	106.95	-2	1,204	-0.17%
2024/02/19	1.3	108.00	0	0.00	108.15	1.3	1,216	0.10%
2024/02/15	2	109.25	1.3	109.17	109.50	0.8	1,232	0.06%
2024/02/05	10	106.85	1.1	106.99	107.15	8.9	1,235	0.72%
2024/02/02	0	0.00	0.3	106.07	106.10	-0.3	1,232	-0.02%
2024/02/01	11.1	102.34	0	0.00	102.65	11.1	1,228	0.90%
2024/01/31	0.3	104.35	0	0.00	104.20	0.3	1,208	0.03%
2024/01/26	0	0.00	40	104.95	104.85	-40	1,234	-3.24%
2024/01/23	0.1	104.50	0	0.00	104.45	0.1	1,259	0.01%
2024/01/22	10.1	105.40	4	105.50	105.40	6.1	1,265	0.48%
2024/01/19	4	101.05	1	100.85	101.05	3	1,260	0.24%
2024/01/17	0	0.00	0.1	98.15	97.95	-0.1	1,313	-0.01%
2024/01/15	35	98.96	0	0.00	99.00	35	1,333	2.63%
2024/01/11	7	99.25	0	0.00	99.25	7	1,366	0.51%
2024/01/10	0	0.00	1	97.35	97.20	-1	1,353	-0.07%
2024/01/09	0	0.00	3	96.75	96.75	-3	1,339	-0.22%
2024/01/05	1.1	93.01	0	0.00	92.80	1.1	1,332	0.08%
2024/01/04	2.1	94.01	20	94.09	93.95	-17.9	1,331	-1.34%
2024/01/03	0.3	96.00	0	0.00	95.55	0.3	1,335	0.02%
2023/12/27	7	100.24	0	0.00	100.15	7	1,342	0.52%
2023/12/26	1	99.30	0	0.00	99.65	1	1,359	0.07%
2023/12/22	0.1	98.10	0	0.00	98.15	0.1	1,388	0.00%
2023/12/20	5	99.65	0	0.00	99.80	5	1,378	0.36%
2023/12/18	1	97.20	0	0.00	97.70	1	1,407	0.07%
2023/12/15	0	0.00	1	96.70	96.65	-1	1,413	-0.07%
2023/12/14	6	97.88	0	0.00	97.90	6	1,403	0.43%
2023/12/12	6	93.40	0	0.00	93.45	6	1,404	0.43%
2023/12/11	5	91.10	2	91.20	91.00	3	1,408	0.21%
2023/12/08	5	90.65	0	0.00	90.65	5	1,414	0.35%
2023/12/07	5.1	88.40	1	88.40	88.40	4.1	1,413	0.29%
2023/12/06	1	90.25	35	90.22	90.45	-34	1,410	-2.41%
2023/12/04	0	0.00	1	90.20	90.10	-1	1,421	-0.07%
2023/12/01	0.1	90.00	0	90.20	90.00	0.1	1,423	0.00%
2023/11/30	1	90.95	1	90.85	91.05	0	1,405	0.00%
2023/11/29	1	91.25	0	0.00	91.05	1	1,405	0.07%
2023/11/28	16.1	90.46	8	90.52	90.55	8.1	1,400	0.58%
2023/11/27	1.1	90.25	0	0.00	89.75	1.1	1,396	0.08%
2023/11/24	3	91.25	1	91.30	91.10	2	1,408	0.14%
2023/11/23	1	91.05	6	91.13	91.05	-5	1,421	-0.35%
2023/11/22	5.1	90.03	0	0.00	90.05	5.1	1,423	0.36%
2023/11/21	4	91.64	2.3	91.59	91.75	1.7	1,440	0.12%
2023/11/20	1	88.80	6	88.86	88.75	-5	1,449	-0.34%
2023/11/16	1	88.50	0	0.00	88.85	1	1,473	0.07%
2023/11/15	0	0.00	1.2	89.51	89.75	-1.2	1,469	-0.08%
2023/11/14	3	85.85	1	85.75	85.95	2	1,462	0.14%
2023/11/13	1	85.65	0	0.00	85.45	1	1,492	0.07%
2023/11/10	0	0.00	62	82.25	82.30	-62	1,493	-4.15%
2023/11/09	0	0.00	11.1	83.74	83.80	-11.1	1,502	-0.74%
2023/11/08	5	83.75	6.1	83.60	83.50	-1.1	1,543	-0.07%
2023/11/07	0	0.00	4	81.93	81.80	-4	1,546	-0.26%
2023/11/06	0.1	81.45	10	81.60	81.60	-9.9	1,546	-0.64%
2023/11/03	0	0.00	7.3	79.41	79.45	-7.3	1,532	-0.48%
2023/11/02	30	77.90	2	77.85	78.00	28	1,522	1.84%
2023/11/01	0	0.00	2	74.28	74.60	-2	1,523	-0.13%
2023/10/31	2	73.60	5.1	73.33	73.10	-3.1	1,556	-0.20%
2023/10/30	1.1	73.15	2	73.15	73.25	-0.9	1,568	-0.06%
2023/10/27	2	72.95	1	72.80	73.10	1	1,561	0.06%
2023/10/26	12.4	73.01	11	73.08	72.90	1.4	1,570	0.09%
2023/10/25	8.5	78.07	0	78.25	77.85	8.5	1,551	0.55%
2023/10/24	0.1	77.60	0	0.00	77.95	0.1	1,562	0.00%
2023/10/23	4	77.01	2	76.95	77.10	2	1,565	0.13%
2023/10/20	2	78.60	0	78.55	78.65	2	1,553	0.13%
2023/10/19	0	80.45	0	0.00	80.30	0	1,549	0.00%
2023/10/18	1	82.35	0	0.00	82.40	1	1,563	0.06%
2023/10/17	1	83.25	0	0.00	83.05	1	1,576	0.06%
2023/10/16	4.1	82.08	0	0.00	82.00	4.1	1,586	0.26%
2023/10/13	3	83.83	12	83.79	83.80	-9	1,594	-0.56%
2023/10/12	2	84.85	3.1	84.75	84.80	-1.1	1,597	-0.07%
2023/10/11	11	83.50	7	83.41	83.50	4	1,602	0.25%
2023/10/06	2	78.98	0	0.00	79.00	2	1,604	0.13%
2023/10/05	1	79.70	5	79.60	79.75	-4	1,606	-0.25%
2023/10/04	1.4	77.12	4	77.30	77.00	-2.6	1,607	-0.16%
2023/10/03	6	80.10	3.2	80.02	80.00	2.8	1,592	0.18%
2023/10/02	24	80.41	0	0.00	80.25	24	1,587	1.51%
2023/09/28	5.1	77.89	0	0.00	78.05	5.1	1,581	0.32%
2023/09/27	21	77.85	24	77.82	77.95	-3	1,572	-0.19%
2023/09/26	21	79.15	9	79.13	79.25	12	1,550	0.77%
2023/09/25	0	0.00	0.2	79.64	79.95	-0.2	1,560	-0.01%
2023/09/22	2.5	79.65	8	79.55	79.70	-5.5	1,552	-0.36%
2023/09/21	2	81.70	4	81.69	81.65	-2	1,526	-0.13%
2023/09/19	0	85.20	0	0.00	85.00	0	1,526	0.00%
2023/09/18	7	85.36	0	0.00	85.30	7	1,535	0.46%
2023/09/15	1.1	88.46	0	0.00	88.55	1.1	1,515	0.07%
2023/09/14	0.1	87.30	0	0.00	87.60	0.1	1,514	0.00%
2023/09/13	0.4	86.19	5	86.30	86.30	-4.7	1,505	-0.31%
2023/09/11	0	86.50	0	0.00	87.00	0	1,521	0.00%
2023/09/08	0	0.00	20	86.00	86.20	-20	1,533	-1.30%
2023/09/07	0	0.00	10	87.05	86.70	-10	1,553	-0.64%
2023/09/05	0.1	88.50	0	0.00	88.55	0.1	1,567	0.01%
2023/09/04	0	88.90	5	88.80	89.00	-5	1,614	-0.31%
2023/09/01	0	0.00	7	89.00	88.90	-7	1,619	-0.43%
2023/08/31	0	0.00	1	88.40	88.40	-1	1,629	-0.06%
2023/08/30	0	0.00	11.1	88.00	87.85	-11.1	1,636	-0.68%
2023/08/29	0.2	84.14	0	0.00	84.50	0.2	1,638	0.01%
2023/08/28	1	82.85	1	82.85	82.85	0	1,660	0.00%
2023/08/25	4.3	81.40	0	0.00	81.35	4.3	1,668	0.25%
2023/08/24	0	0.00	6	86.88	87.45	-6	1,663	-0.36%
2023/08/23	1	83.40	0	0.00	83.40	1	1,662	0.06%
2023/08/22	2	82.78	0	0.00	82.80	2	1,669	0.12%
2023/08/21	1	80.50	6	80.41	80.35	-5	1,669	-0.30%
2023/08/18	21.4	80.84	0	0.00	80.45	21.4	1,671	1.28%
2023/08/17	7	82.29	1	82.35	82.45	6	1,649	0.36%
2023/08/16	5.2	84.34	0.2	84.40	84.35	5	1,620	0.31%
2023/08/15	35	86.75	0	0.00	86.80	35	1,641	2.13%
2023/08/14	0.3	84.65	19	83.78	83.95	-18.7	1,639	-1.14%
2023/08/11	2	86.10	0	0.00	85.65	2	1,602	0.12%
2023/08/10	6	85.75	1	85.80	85.75	5	1,606	0.31%
2023/08/09	0.1	87.65	1	87.45	87.60	-0.9	1,591	-0.06%
2023/08/08	9.1	88.15	0	0.00	88.20	9.1	1,589	0.57%
2023/08/07	1	88.20	0	0.00	88.30	1	1,600	0.06%
2023/08/04	6.3	89.30	0	0.00	89.35	6.3	1,575	0.40%
2023/08/02	0	0.00	2	91.35	91.25	-2	1,537	-0.13%
2023/08/01	4	93.24	0	0.00	93.15	4	1,523	0.26%
2023/07/31	22	92.69	6	92.40	92.55	16	1,532	1.04%
2023/07/28	4	90.25	0	0.00	90.60	4	1,515	0.26%
2023/07/27	2	91.50	0	0.00	91.60	2	1,485	0.13%
2023/07/25	3	89.65	0	0.00	89.70	3	1,485	0.20%
2023/07/24	8.3	89.53	0	0.00	89.50	8.3	1,476	0.56%
2023/07/21	3.1	89.99	1	90.05	90.10	2.1	1,484	0.14%
2023/07/20	9	93.30	0	0.00	93.40	9	1,485	0.61%
2023/07/19	0.1	94.25	0	0.00	94.30	0.1	1,496	0.00%
2023/07/18	0.1	92.60	0	0.00	92.70	0.1	1,495	0.01%
2023/07/17	0.1	91.00	0	0.00	91.10	0.1	1,493	0.00%
2023/07/14	0	0.00	2	91.10	91.40	-2	1,495	-0.13%
2023/07/11	0.2	85.60	0	0.00	85.60	0.2	1,465	0.01%
2023/07/10	2	85.20	0	0.00	84.90	2	1,476	0.14%
2023/07/06	0.1	86.50	1	86.50	86.65	-1	1,486	-0.06%
2023/07/05	1	87.35	0	0.00	87.25	1	1,469	0.07%
2023/07/04	0.1	87.50	5	87.25	87.40	-5	1,484	-0.33%
2023/07/03	1.1	87.40	3	87.30	87.50	-2	1,519	-0.13%
2023/06/30	1	84.95	0	0.00	85.10	1	1,537	0.07%
2023/06/29	1.1	85.34	0	0.00	85.15	1.1	1,552	0.07%
2023/06/28	1.1	83.96	0	0.00	83.95	1.1	1,559	0.07%
2023/06/27	1	82.05	5	82.20	82.20	-4	1,571	-0.25%
2023/06/26	1.1	84.39	4	84.45	84.35	-2.9	1,565	-0.19%
2023/06/21	3	86.35	0	0.00	86.40	3	1,581	0.19%
2023/06/20	1	86.35	0	0.00	85.90	1	1,621	0.06%
2023/06/19	13	86.55	0	0.00	86.45	13	1,642	0.79%
2023/06/16	16.1	87.17	18.5	87.01	87.25	-2.5	1,640	-0.15%
2023/06/15	0.1	85.75	1	85.55	85.85	-1	1,645	-0.06%
2023/06/14	7	84.66	6	84.62	84.60	1	1,700	0.06%
2023/06/13	203.1	83.54	22.2	84.00	84.15	180.9	1,732	10.44%	大買/鉅額交易
2023/06/12	13	81.00	20	81.00	81.20	-7	1,757	-0.40%
2023/06/09	4.1	79.89	0	0.00	79.90	4.1	1,780	0.23%
2023/06/08	3.1	77.76	372	78.06	77.65	-369	1,828	-20.18%	大賣/鉅額交易
2023/06/07	0.1	81.05	0	0.00	81.00	0.1	1,849	0.00%
2023/06/06	0.1	80.95	1	80.85	81.10	-1	1,862	-0.05%
2023/06/05	0	0.00	9	80.31	80.35	-9	1,893	-0.48%
2023/06/02	3.1	79.94	0	0.00	80.20	3.1	1,905	0.16%
2023/06/01	0	0.00	1.3	77.86	77.90	-1.3	1,967	-0.07%
2023/05/31	1.1	78.84	0	0.00	78.55	1.1	1,967	0.05%
2023/05/30	5	78.80	1	78.85	78.85	4	2,034	0.20%
2023/05/29	6.1	78.90	2	79.05	78.90	4.1	2,051	0.20%
2023/05/26	0	0.00	3	74.37	74.45	-3	2,042	-0.15%
2023/05/25	31	73.15	0	0.00	73.20	31	2,077	1.49%
2023/05/24	2	72.18	0	0.00	72.20	2	2,111	0.09%
2023/05/23	0	74.00	0	0.00	74.15	0	2,115	0.00%
2023/05/22	2	73.50	0	0.00	73.55	2	2,132	0.09%
2023/05/19	56.1	74.04	3	74.00	74.05	53.1	2,195	2.42%
2023/05/18	210	71.03	0	0.00	71.15	210	2,206	9.52%	大買/鉅額交易
2023/05/17	29	69.72	0	0.00	69.75	29	2,270	1.28%
2023/05/16	55	69.20	0	0.00	69.15	55	2,300	2.39%
2023/05/15	22	68.24	0	0.00	68.75	22	2,347	0.94%
2023/05/12	78	69.48	0	0.00	69.45	78	2,401	3.25%
2023/05/10	2	67.33	0	0.00	67.30	2	2,442	0.08%
2023/05/09	1	67.95	5	67.92	67.95	-4	2,459	-0.16%
2023/05/08	0	0.00	4	67.65	67.70	-4	2,517	-0.16%
2023/05/05	1	65.70	0	0.00	65.70	1	2,631	0.04%
2023/05/04	3	66.05	0	0.00	66.30	3	2,722	0.11%
2023/05/03	6	66.50	0	0.00	66.50	6	2,750	0.22%
2023/05/02	3	67.55	0	0.00	67.75	3	2,789	0.11%
2023/04/27	5	64.32	12	64.20	64.45	-7	2,955	-0.24%
2023/04/26	1	64.45	0	0.00	64.45	1	3,022	0.03%
2023/04/25	8	64.73	2	64.65	64.65	6	3,068	0.20%
2023/04/24	0	0.00	26	65.20	65.05	-26	3,135	-0.83%
2023/04/21	2	65.50	30	65.53	65.50	-28	3,172	-0.88%
2023/04/20	3	66.05	0	0.00	65.80	3	3,211	0.09%
2023/04/18	0	0.00	4	66.35	66.45	-4	3,343	-0.12%
2023/04/13	4	64.45	0	0.00	64.50	4	3,447	0.12%
2023/04/12	8	65.50	0	0.00	65.55	8	3,479	0.23%
2023/04/10	0	0.00	11	66.06	66.00	-11	3,593	-0.31%
2023/04/07	8	66.25	0	0.00	66.20	8	3,610	0.22%
2023/04/06	8	65.00	0	0.00	64.95	8	3,604	0.22%
2023/03/31	0	0.00	9	66.02	65.90	-9	3,656	-0.25%
2023/03/30	3	64.25	23	64.19	64.35	-20	3,668	-0.55%
2023/03/29	1	62.40	0	0.00	62.70	1	3,697	0.03%
2023/03/28	0	0.00	56	62.74	62.65	-56	3,821	-1.47%
2023/03/27	4	64.16	10	63.85	64.20	-6	3,844	-0.16%
2023/03/24	15	63.40	1	63.00	63.50	14	3,936	0.36%
2023/03/23	16.3	62.47	5	62.02	62.55	11.3	3,946	0.29%
2023/03/21	0.2	61.75	1	61.90	61.90	-0.8	3,977	-0.02%
2023/03/20	0.5	61.75	1	61.55	61.50	-0.5	3,996	-0.01%
2023/03/17	26	61.97	6	62.08	62.20	20	4,004	0.50%
2023/03/16	1	59.45	9	59.50	59.35	-8	3,987	-0.20%
2023/03/15	2	58.63	0	0.00	58.35	2	4,014	0.05%
2023/03/14	1	56.50	0	0.00	56.30	1	4,017	0.02%
2023/03/13	4	56.64	0	0.00	57.20	4	4,005	0.10%
2023/03/10	10	56.25	0	0.00	56.15	10	3,976	0.25%
2023/03/09	1	58.70	0	0.00	58.70	1	4,008	0.02%
2023/03/08	4	58.11	5	58.30	58.30	-1	4,041	-0.02%
2023/03/07	11	60.00	5	59.95	60.20	6	4,032	0.15%
2023/03/06	2	59.90	1	59.45	59.90	1	4,069	0.02%
2023/03/03	2	57.03	0	0.00	57.15	2	4,001	0.05%
2023/03/02	3	56.02	0	0.00	55.70	3	4,015	0.07%
2023/03/01	2	57.30	2	56.80	57.55	0	3,964	0.00%
2023/02/24	1	58.45	0	0.00	58.45	1	3,957	0.03%
2023/02/23	1	58.65	0	0.00	58.70	1	3,965	0.03%
2023/02/22	4	57.93	2	57.90	57.90	2	3,961	0.05%
2023/02/21	9	60.18	0	0.00	60.10	9	3,957	0.23%
2023/02/20	2	60.38	0	0.00	60.55	2	4,060	0.05%
2023/02/17	8	60.74	10	60.80	60.60	-2	4,110	-0.05%
2023/02/16	3	64.40	0	0.00	64.40	3	4,154	0.07%
2023/02/15	0	0.00	16	62.07	62.00	-16	4,286	-0.37%
2023/02/14	15	61.80	4	61.79	61.75	11	4,351	0.25%
2023/02/13	3	59.58	0	0.00	59.60	3	4,396	0.07%
2023/02/10	7	60.79	9	60.51	60.50	-2	4,409	-0.04%
2023/02/09	6	62.40	0	0.00	62.60	6	4,437	0.14%
2023/02/08	0	0.00	4	64.25	64.45	-4	4,560	-0.09%
2023/02/07	0	0.00	2	62.10	62.15	-2	4,624	-0.04%
2023/02/06	5	62.42	4.8	62.51	62.10	0.3	4,651	0.01%
2023/02/03	0	0.00	11	63.16	63.20	-11	4,613	-0.24%
2023/02/02	3	61.65	17	61.83	61.95	-14	4,570	-0.31%
2023/02/01	6	57.86	0	0.00	58.00	6	4,547	0.13%
2023/01/31	3	56.53	0	0.00	56.50	3	4,544	0.07%
2023/01/30	5	58.80	3	58.80	58.55	2	4,556	0.04%
2023/01/17	0	0.00	1	53.20	53.00	-1	4,465	-0.02%
2023/01/16	6	53.58	4	53.63	53.70	2	4,512	0.04%
2023/01/13	0	0.00	5	52.55	52.45	-5	4,477	-0.11%
2023/01/12	12.3	52.35	1	52.30	52.50	11.3	4,497	0.25%
2023/01/11	0	0.00	1	50.75	50.65	-1	4,454	-0.02%
2023/01/10	2	49.46	0	0.00	49.66	2	4,516	0.04%
2023/01/09	21	49.55	1	49.53	49.81	20	4,551	0.44%
2023/01/06	8	47.15	1.1	47.19	47.18	7	4,544	0.15%
2023/01/05	6	48.01	0.1	48.30	48.18	6	4,525	0.13%
2023/01/04	6	48.17	0	0.00	48.19	6	4,533	0.13%
2023/01/03	7.1	48.23	0	0.00	48.68	7.1	4,628	0.15%
2022/12/30	4	48.46	3	48.50	48.45	1	4,630	0.02%
2022/12/29	11	46.62	0	0.00	46.69	11	4,624	0.24%
2022/12/28	12	47.72	0	0.00	47.77	12	4,639	0.26%
2022/12/26	1	49.19	1	49.14	49.18	0	4,716	0.00%
2022/12/23	7	48.76	0	0.00	49.11	7	4,814	0.15%
2022/12/22	0	0.00	3	51.70	51.65	-3	4,798	-0.06%
2022/12/21	0	50.55	6	50.65	50.55	-6	4,825	-0.12%
2022/12/20	4	50.20	2	50.45	49.05	2	4,845	0.04%
2022/12/19	3	51.84	4	51.90	51.75	-1	4,784	-0.02%
2022/12/16	18	52.61	6	52.55	52.55	12	4,818	0.25%
2022/12/15	5	56.27	7	56.66	56.45	-2	4,787	-0.04%
2022/12/14	3	57.70	0	0.00	57.70	3	4,782	0.06%
2022/12/13	5	56.05	4	55.96	55.95	1	4,772	0.02%
2022/12/12	5	54.56	14	54.51	54.65	-9	4,764	-0.19%
2022/12/09	3.2	55.86	3	55.85	55.90	0.2	4,805	0.00%
2022/12/08	8	53.91	0	0.00	54.05	8	4,804	0.17%
2022/12/07	6	54.98	2	55.05	55.10	4	4,868	0.08%
2022/12/06	2	57.20	5	57.06	57.10	-3	4,846	-0.06%
2022/12/05	4	58.88	0	0.00	58.95	4	4,865	0.08%
2022/12/02	2	59.15	0	0.00	59.25	2	4,884	0.04%
2022/12/01	11	59.55	2	59.55	59.75	9	4,892	0.18%
2022/11/30	3	54.67	0	54.85	54.90	3	4,813	0.06%
2022/11/29	1	55.71	0	0.00	56.10	1	4,807	0.02%
2022/11/28	0	0.00	10	55.90	55.95	-10	4,807	-0.21%
2022/11/24	11	58.18	2	58.15	58.15	9	4,930	0.18%
2022/11/23	0	0.00	2.1	56.50	56.65	-2.1	4,941	-0.04%
2022/11/18	7.4	56.75	5	56.59	56.45	2.4	4,989	0.05%
2022/11/17	5	56.92	12	56.76	57.05	-7	4,961	-0.14%
2022/11/16	0	0.00	0	57.70	58.40	0	4,945	0.00%
2022/11/15	11	57.22	0	56.90	57.60	11	4,848	0.23%
2022/11/14	3	57.32	0	0.00	57.00	3	4,780	0.06%
2022/11/11	0	0.00	2	55.83	56.05	-2	4,698	-0.04%
2022/11/10	5	49.16	0	0.00	49.23	5	4,525	0.11%
2022/11/09	2	51.45	4	51.19	51.40	-2	4,401	-0.05%
2022/11/08	0	0.00	3	50.67	50.25	-3	4,350	-0.07%
2022/11/07	3	48.77	2	49.08	49.18	1	4,293	0.02%
2022/11/04	8	48.09	5	47.88	48.85	3	4,238	0.07%
2022/11/03	5	50.03	14	49.96	50.35	-9	4,115	-0.22%
2022/11/02	7	53.84	0	0.00	53.95	7	4,024	0.17%
2022/11/01	4	54.95	0	0.00	55.25	4	4,007	0.10%
2022/10/31	5	55.26	1	55.60	55.55	4	4,014	0.10%
2022/10/28	5	51.81	3	51.75	51.55	2	3,958	0.05%
2022/10/27	2	55.05	5	54.87	55.00	-3	3,897	-0.08%
2022/10/26	3	55.03	1	54.90	54.90	2	3,899	0.05%
2022/10/25	0	0.00	3	54.72	54.85	-3	3,880	-0.08%
2022/10/24	4	54.19	0	0.00	54.00	4	3,869	0.10%
2022/10/21	0	51.00	0	0.00	50.60	0	3,846	0.00%
2022/10/20	0	0.00	1	50.90	51.70	-1	3,844	-0.03%
2022/10/19	10	53.75	0	0.00	53.20	10	3,773	0.26%
2022/10/18	5	52.59	63	52.26	53.50	-58	3,752	-1.55%
2022/10/17	1	48.67	3	48.59	49.04	-2	3,669	-0.05%
2022/10/14	7	51.37	2	52.03	52.00	5	3,637	0.14%
2022/10/13	4	49.24	18	49.38	49.11	-14	3,616	-0.39%
2022/10/12	55	49.51	0	0.00	49.78	55	3,619	1.52%
2022/10/11	30	49.90	4	50.36	49.96	26	3,596	0.72%
2022/10/07	0	0.00	33	55.68	55.50	-33	3,519	-0.94%
2022/10/06	0	0.00	107	57.36	57.50	-107	3,506	-3.05%	大賣/鉅額交易
2022/10/05	1	56.20	4	56.35	56.30	-3	3,495	-0.09%
2022/10/04	30	54.42	1	54.30	54.85	29	3,432	0.84%
2022/10/03	35	50.62	0	0.00	50.75	35	3,374	1.04%
2022/09/30	47	52.92	0	0.00	53.40	47	3,338	1.41%
2022/09/29	6	56.15	6	55.90	56.10	0	3,273	0.00%
2022/09/28	31	53.50	12	54.13	53.10	19	3,263	0.58%
2022/09/27	55	54.83	0	0.00	54.95	55	3,226	1.71%
2022/09/26	31	53.90	41	53.90	53.65	-10	3,186	-0.31%
2022/09/23	60	56.24	16	56.14	56.30	44	3,171	1.39%
2022/09/22	4	56.89	6	56.88	57.25	-2	3,132	-0.06%
2022/09/21	8	60.24	0	0.00	60.35	8	3,137	0.25%
2022/09/19	1	60.35	1	60.25	59.80	0	3,186	0.00%
2022/09/16	23	59.91	0	0.00	60.10	23	3,225	0.71%
2022/09/15	0	0.00	2	63.30	63.25	-2	3,223	-0.06%
2022/09/14	4	62.28	0	0.00	62.50	4	3,278	0.12%
2022/09/13	0	0.00	1	69.70	69.75	-1	3,255	-0.03%
2022/09/12	0.1	67.95	3	68.18	68.20	-2.9	3,281	-0.09%
2022/09/08	1	65.05	1	64.80	65.10	0	3,320	0.00%
2022/09/07	0	0.00	4	61.50	62.10	-4	3,424	-0.12%
2022/09/06	1	63.75	1	64.05	63.85	0	3,460	0.00%
2022/09/05	3	63.38	0	0.00	63.10	3	3,568	0.08%
2022/09/02	0	0.00	3	65.17	65.20	-3	3,641	-0.08%
2022/09/01	3	63.93	1	63.85	63.80	2	3,649	0.05%
2022/08/31	2	67.03	0	0.00	67.20	2	3,560	0.06%
2022/08/30	2	67.83	0	0.00	67.95	2	3,479	0.06%
2022/08/29	6	67.18	0	69.50	67.20	6	3,458	0.17%
2022/08/25	0	73.00	0	0.00	73.05	0	3,412	0.00%
2022/08/24	0	0.00	1	71.45	71.70	-1	3,408	-0.03%
2022/08/23	1	72.45	8	72.10	71.95	-7	3,431	-0.20%
2022/08/22	1	75.55	2	75.43	75.35	-1	3,487	-0.03%
2022/08/19	0	0.00	0.6	78.52	78.85	-0.6	3,517	-0.02%
2022/08/18	1	78.65	1	78.70	78.80	0	3,533	0.00%
2022/08/17	1	80.75	1	80.95	80.95	0	3,541	0.00%
2022/08/16	0	0.00	0.1	81.20	80.90	-0.1	3,575	0.00%
2022/08/15	0	0.00	0.1	79.39	79.50	-0.1	3,603	0.00%
2022/08/12	0	0.00	10	76.85	77.35	-10	3,622	-0.28%
2022/08/11	14.4	78.46	0.1	78.33	78.45	14.3	3,704	0.39%
2022/08/10	0	0.00	10	73.55	73.55	-10	3,715	-0.27%
2022/08/09	0	0.00	4.1	75.85	75.85	-4.1	3,717	-0.11%
2022/08/08	0	0.00	2	75.40	76.15	-2	3,760	-0.05%
2022/08/05	0	0.00	0.1	77.57	77.55	-0.1	3,775	0.00%
2022/08/04	1	76.25	0	0.00	76.25	1	3,852	0.03%
2022/08/03	10	72.50	10.1	72.30	72.75	-0.1	3,844	0.00%
2022/08/02	15	72.38	16	72.19	72.20	-1	3,919	-0.03%
2022/08/01	10	72.55	6	72.46	72.45	4	3,919	0.10%
2022/07/29	0	0.00	26	72.10	72.35	-26	3,942	-0.66%
2022/07/28	10	68.60	13.1	68.74	68.55	-3.1	3,904	-0.08%
2022/07/27	1.1	65.82	0	0.00	65.95	1.1	3,850	0.03%
2022/07/26	2	65.98	0	0.00	65.90	2	3,846	0.05%
2022/07/25	0	0.00	11	66.85	67.00	-11	3,846	-0.29%
2022/07/22	0	0.00	1	68.55	68.45	-1	3,832	-0.03%
2022/07/21	0	0.00	11	67.46	67.60	-11	3,864	-0.28%
2022/07/20	0	0.00	13	66.42	66.15	-13	3,827	-0.34%
2022/07/19	1	62.15	0	0.00	62.15	1	3,790	0.03%
2022/07/18	0	0.00	11	63.50	64.05	-11	3,772	-0.29%
2022/07/15	0	0.00	0	61.60	61.20	0	3,733	0.00%
2022/07/14	0	60.65	0	0.00	60.30	0	3,693	0.00%
2022/07/13	12	60.90	0	0.00	60.95	12	3,668	0.33%
2022/07/12	0	0.00	17	60.95	61.00	-17	3,642	-0.47%
2022/07/11	2	63.25	0	0.00	63.25	2	3,630	0.06%
2022/07/08	14	63.94	0	0.00	63.80	14	3,623	0.39%
2022/07/07	0	0.00	1	61.50	62.35	-1	3,612	-0.03%
2022/07/01	0	0.00	5	57.30	56.90	-5	3,524	-0.14%
2022/06/30	0	0.00	8	59.26	58.80	-8	3,472	-0.23%
2022/06/28	0	0.00	0	63.65	63.35	0	3,390	0.00%
2022/06/24	3	61.23	11	60.52	61.65	-8	3,307	-0.24%
2022/06/23	2	58.50	0	0.00	58.75	2	3,259	0.06%
2022/06/22	0	0.00	75.1	58.15	57.75	-75.1	3,206	-2.34%
2022/06/21	0.1	58.30	0	0.00	58.25	0.1	3,122	0.00%
2022/06/20	11	56.80	4	56.84	56.55	7	3,063	0.23%
2022/06/17	4	55.49	2	56.25	56.25	2	2,998	0.07%
2022/06/16	0	0.00	4	60.45	59.20	-4	2,910	-0.14%
2022/06/15	2	57.45	1	57.85	57.20	1	2,783	0.04%
2022/06/14	87	57.84	5	58.07	58.20	82	2,754	2.98%
2022/06/13	12	59.79	1	60.00	60.00	11	2,655	0.41%
2022/06/10	0	0.00	5	67.36	67.60	-5	2,558	-0.20%
2022/06/08	1	71.55	0	0.00	71.35	1	2,539	0.04%
2022/06/07	1	69.95	50	70.00	69.55	-49	2,538	-1.93%
2022/06/06	0	0.00	1	71.40	71.25	-1	2,528	-0.04%
2022/06/01	1	72.20	1	72.10	71.70	0	2,526	0.00%
2022/05/31	1	72.70	1	72.70	72.80	0	2,512	0.00%
2022/05/30	0	0.00	10	72.50	73.55	-10	2,481	-0.40%
2022/05/27	0	0.00	10	67.50	67.60	-10	2,408	-0.42%
2022/05/26	3	63.77	1	63.85	63.30	2	2,394	0.08%
2022/05/24	1	63.30	2	62.95	62.75	-1	2,479	-0.04%
2022/05/23	0	0.00	1	64.90	64.40	-1	2,441	-0.04%
2022/05/20	51	64.53	1	64.90	64.90	50	2,428	2.06%
2022/05/19	6	63.75	4	63.90	64.00	2	2,397	0.08%
2022/05/18	1	70.50	2	70.53	70.35	-1	2,326	-0.04%
2022/05/16	0	0.00	1	67.80	68.45	-1	2,274	-0.04%
2022/05/12	4	65.00	9	65.84	64.20	-5	2,199	-0.23%
2022/05/11	8	69.94	2.1	70.15	70.25	6	2,107	0.28%
2022/05/10	11.1	68.36	0	0.00	69.95	11.1	2,088	0.53%
2022/05/09	5	71.54	0	0.00	71.60	5	2,003	0.25%
2022/05/06	6.1	74.75	4	75.00	74.90	2.1	1,967	0.10%
2022/05/05	2.2	83.15	6	83.35	83.50	-3.8	1,933	-0.20%
2022/05/04	3	78.60	0	0.00	78.60	3	1,948	0.15%
2022/05/03	3	78.85	0	0.00	78.80	3	1,964	0.15%
2022/04/29	0	0.00	1.1	81.60	81.50	-1.1	1,971	-0.05%
2022/04/28	1.1	78.79	1	79.50	79.45	0.1	1,979	0.00%
2022/04/27	3.1	77.78	1	77.70	78.00	2.1	1,969	0.11%
2022/04/26	0	0.00	1	84.15	84.05	-1	1,929	-0.05%
2022/04/25	2.1	80.96	0	0.00	81.10	2.1	1,916	0.11%
2022/04/22	1.1	85.25	0	0.00	86.40	1.1	1,879	0.06%
2022/04/21	1	91.00	2	91.40	91.40	-1	1,871	-0.05%
2022/04/19	1	89.80	1	89.85	89.70	0	1,861	0.00%
2022/04/18	0	0.00	2	86.80	86.90	-2	1,861	-0.11%
2022/04/15	1.1	88.80	0	0.00	88.75	1.1	1,861	0.06%
2022/04/12	0.1	89.25	0	0.00	89.30	0.1	1,845	0.01%
2022/04/11	0.1	94.30	0	0.00	92.70	0.1	1,817	0.01%
2022/04/08	4	97.39	0.3	97.32	97.45	3.7	1,795	0.21%
2022/04/07	0.3	96.60	2	95.95	96.05	-1.7	1,786	-0.10%
2022/04/06	1.3	100.65	2	100.75	101.05	-0.7	1,750	-0.04%
2022/04/01	0	0.00	2	101.85	102.35	-2	1,744	-0.11%
2022/03/31	0	0.00	2	105.25	105.15	-2	1,724	-0.12%
2022/03/30	0	0.00	2	106.35	106.25	-2	1,703	-0.12%
2022/03/29	0	0.00	1	103.25	103.25	-1	1,660	-0.06%
2022/03/28	0	0.00	12	99.21	99.65	-12	1,681	-0.71%
2022/03/25	0	0.00	0	99.55	100.60	0	1,666	0.00%
2022/03/24	1	96.60	1	96.70	97.05	0	1,665	0.00%
2022/03/23	0	0.00	10	98.78	99.00	-10	1,671	-0.60%
2022/03/22	0	0.00	3	94.55	94.25	-3	1,644	-0.18%
2022/03/21	3	94.83	8	94.90	94.55	-5	1,646	-0.30%
2022/03/17	2.2	89.71	0	0.00	89.90	2.2	1,592	0.14%
2022/03/16	0	0.00	34	83.43	84.20	-34	1,540	-2.21%
2022/03/15	2	79.75	0	0.00	79.60	2	1,511	0.13%
2022/03/14	2.2	82.73	1	82.30	82.85	1.2	1,486	0.08%
2022/03/11	2	84.63	6	84.45	84.30	-4	1,458	-0.27%
2022/03/10	6.1	87.03	1	87.45	86.65	5.1	1,450	0.35%
2022/03/09	1.2	82.20	2	82.28	82.60	-0.8	1,421	-0.06%
2022/03/08	30	82.84	3	82.13	81.45	27	1,409	1.92%
2022/03/07	1	85.90	2	85.48	86.30	-1	1,361	-0.07%
2022/03/04	1	88.50	2	90.10	90.20	-1	1,332	-0.08%
2022/03/03	16	94.03	5	94.20	94.10	11	1,314	0.84%
2022/03/02	17	91.85	11	92.35	92.50	6	1,299	0.46%
2022/03/01	2	93.63	11	93.88	93.80	-9	1,282	-0.70%
2022/02/25	1.1	89.26	19	89.51	89.25	-17.9	1,238	-1.45%
2022/02/24	13.3	81.88	8	80.99	81.35	5.3	1,196	0.44%
2022/02/23	0	90.90	1	90.55	91.20	-1	1,094	-0.09%
2022/02/22	2.2	87.64	5	87.52	87.80	-2.8	1,089	-0.26%
2022/02/21	5	91.62	4	92.48	92.80	1	1,043	0.10%
2022/02/18	1	95.70	0	0.00	95.50	1	1,019	0.10%
2022/02/17	2	98.08	0	0.00	98.65	2	987	0.20%
2022/02/16	3	99.20	0	0.00	99.40	3	976	0.31%
2022/02/14	0	0.00	1	95.45	95.55	-1	962	-0.10%
2022/02/11	0	0.00	3	100.72	99.50	-3	937	-0.32%
2022/02/10	1	105.55	0	0.00	105.40	1	911	0.11%
2022/02/09	2	102.20	2	102.38	102.95	0	900	0.00%
2022/02/08	1	99.70	0	0.00	99.55	1	885	0.11%
2022/02/07	1	100.45	1	99.60	101.25	0	878	0.00%
2022/01/26	7	95.17	2	95.35	95.25	5	844	0.59%
2022/01/25	4	95.79	3	95.60	95.95	1	803	0.12%
2022/01/24	2	99.60	0	0.00	99.90	2	769	0.26%
2022/01/21	2	101.43	0	0.00	101.40	2	728	0.27%
2022/01/20	3	107.72	1	107.05	107.55	2	697	0.29%
2022/01/19	2	107.58	0	0.00	106.65	2	688	0.29%
2022/01/14	2	113.23	2	112.85	113.45	0	648	0.00%
2022/01/11	1	115.00	0	0.00	114.90	1	612	0.16%
2022/01/10	1.5	114.72	0	0.00	115.45	1.5	598	0.25%
2022/01/07	0	0.00	2	117.85	117.40	-2	585	-0.34%
2022/01/06	6.4	117.51	0	0.00	116.00	6.4	571	1.12%
2022/01/05	0.3	124.40	0	0.00	123.60	0.3	534	0.06%
2021/12/28	0.3	128.60	0	0.00	129.20	0.3	549	0.05%
2021/12/24	0	0.00	1	125.40	125.40	-1	556	-0.18%
2021/12/17	1	119.50	0	0.00	118.90	1	491	0.20%
2021/12/16	0	0.00	1	126.10	126.30	-1	473	-0.21%
2021/12/15	1	120.70	0	0.00	120.75	1	476	0.21%
2021/12/08	0	0.00	5	127.33	127.80	-5	449	-1.11%
2021/12/06	2	117.70	0	0.00	117.90	2	443	0.45%
2021/12/02	3	121.20	0	0.00	121.20	3	425	0.70%
2021/10/28	0	0.00	1	116.10	116.10	-1	395	-0.25%
2021/10/22	0	0.00	1	113.05	112.95	-1	401	-0.25%
2021/10/07	1	105.60	0	0.00	105.60	1	407	0.25%
2021/10/05	0	0.00	6	102.18	102.65	-6	397	-1.51%
2021/09/30	1	105.70	0	0.00	105.95	1	372	0.27%
2021/09/29	1	105.00	0	0.00	105.50	1	374	0.27%
2021/09/13	1	114.30	0	0.00	113.90	1	366	0.27%
2021/08/27	2	112.65	0	0.00	112.65	2	383	0.52%
2021/08/03	0	0.00	2	107.80	108.00	-2	461	-0.43%
2021/08/02	1	108.60	0	0.00	108.65	1	463	0.22%
2021/07/30	1	105.80	0	0.00	105.45	1	466	0.21%
2021/07/27	0	0.00	1	109.60	109.50	-1	480	-0.21%
2021/07/21	1	104.10	3.1	104.08	104.10	-2.1	489	-0.43%
2021/07/20	0	102.60	0	0.00	102.80	0	493	0.01%
2021/07/19	3	103.20	0	0.00	103.30	3	494	0.61%
2021/07/16	1	105.20	0	0.00	105.35	1	492	0.20%
2021/07/15	0	106.70	0	0.00	107.25	0	498	0.01%
2021/07/14	0	0.00	1	106.60	106.35	-1	493	-0.21%
2021/07/13	0	0.00	0.1	106.50	106.40	-0.1	492	-0.01%
2021/07/12	0	105.43	0	0.00	105.55	0	497	0.01%
2021/07/09	0	103.05	0	104.45	104.10	0	509	0.00%
2021/07/08	0	0.00	0	105.55	105.25	0	514	0.00%
2021/07/07	0	105.15	0	0.00	105.10	0	521	0.01%
2021/07/06	0	0.00	0.1	104.55	103.85	-0.1	530	-0.01%
2021/07/05	0	104.55	0.1	104.50	104.10	0	544	0.00%
2021/07/02	0	101.90	0	0.00	101.50	0	550	0.00%
2021/07/01	0	0.00	0.2	102.10	101.95	-0.2	552	-0.03%
2021/06/30	0	0.00	0.1	102.43	102.35	-0.1	585	-0.01%
2021/06/24	0	0.00	6	98.50	98.50	-6	616	-0.97%
2021/06/23	0.1	98.30	1	98.35	98.50	-0.9	627	-0.15%
2021/06/22	1.1	96.31	0	0.00	96.25	1.1	642	0.17%
2021/06/21	0	0.00	1	94.30	94.40	-1	647	-0.15%
2021/06/18	0	0.00	0	97.65	96.95	0	653	0.00%
2021/06/17	0.1	92.30	0	0.00	93.35	0.1	652	0.01%
2021/06/16	0	93.58	1	94.80	94.80	-1	666	-0.15%
2021/06/15	1	96.04	1	96.00	96.00	0	676	0.00%
2021/06/07	0.1	90.90	0	0.00	90.90	0.1	724	0.01%
2021/06/04	6	88.15	0.1	89.15	88.25	5.9	740	0.80%
2021/06/01	0	90.00	0	0.00	90.25	0	822	0.00%
2021/05/31	0	90.30	0	0.00	90.25	0	874	0.00%
2021/05/28	0	0.00	15	90.44	90.35	-15	882	-1.70%
2021/05/25	0	0.00	1	90.00	90.10	-1	958	-0.10%
2021/05/21	0	0.00	1	87.90	88.25	-1	1,007	-0.10%
2021/05/19	0	0.00	0	83.50	83.35	0	1,006	0.00%
2021/05/17	0	86.20	0	0.00	86.50	0	1,011	0.00%
2021/05/13	2	82.53	0.1	82.20	82.10	1.9	1,019	0.18%
2021/05/12	0.1	85.00	0	84.95	85.00	0.1	1,021	0.01%
2021/05/11	0.1	84.36	0.1	88.00	84.85	0	1,022	0.00%
2021/05/07	0.1	90.06	0	0.00	90.10	0.1	1,011	0.00%
2021/05/06	0	0.00	1.1	88.17	88.15	-1.1	1,025	-0.11%
2021/05/04	0	0.00	1	91.30	91.45	-1	1,034	-0.10%
2021/04/29	0	95.00	0	0.00	95.05	0	1,031	0.00%
2021/04/28	0	95.55	0	0.00	94.55	0	1,034	0.00%
2021/04/27	0.1	95.00	0	0.00	95.20	0.1	1,045	0.01%
2021/04/26	0	0.00	1	94.00	94.00	-1	1,039	-0.10%
2021/04/23	1	92.05	0	0.00	91.90	1	1,051	0.10%
2021/04/22	0	92.10	0	0.00	93.60	0	1,052	0.00%
2021/04/21	0	90.50	1	91.40	91.35	-1	1,053	-0.09%
2021/04/20	0	0.00	2	93.86	93.80	-2	1,049	-0.19%
2021/04/19	0	94.90	0	97.55	95.55	0	1,055	0.00%
2021/04/16	1	94.70	0.1	94.71	94.90	0.9	1,058	0.08%
2021/04/15	0	92.29	0	0.00	92.80	0	1,064	0.00%
2021/04/14	1.1	94.78	0	0.00	94.75	1.1	1,061	0.10%
2021/04/12	0	0.00	1	92.50	92.25	-1	1,064	-0.09%
2021/04/06	1	89.80	8	89.78	89.45	-7	1,019	-0.69%
2021/04/01	0	0.00	2	83.78	84.00	-2	990	-0.20%
2021/03/30	1	81.40	0	0.00	81.55	1	968	0.10%
2021/03/26	8	80.01	1.1	80.69	80.60	6.9	961	0.72%
2021/03/25	0	80.25	0	0.00	80.35	0	952	0.00%
2021/03/23	2	82.65	1	83.05	82.45	1	942	0.11%
2021/03/22	1	81.10	0	0.00	81.30	1	938	0.11%
2021/03/19	3	79.80	2	80.15	79.65	1	938	0.10%
2021/03/18	0	85.00	0	85.00	85.00	0	920	0.00%
2021/03/17	0	0.00	1	84.23	84.00	-1	924	-0.11%
2021/03/15	0	81.65	1	81.45	81.40	-1	937	-0.10%
2021/03/12	1	83.50	1	83.40	82.75	0	935	0.00%
2021/03/11	3	80.02	1	79.60	80.60	2	920	0.22%
2021/03/10	4	79.46	19.1	79.76	79.15	-15.1	920	-1.64%
2021/03/09	2	75.40	0	0.00	76.05	2	902	0.22%
2021/03/08	4.1	78.06	2	77.73	76.80	2.1	894	0.24%
2021/03/05	1	75.00	0	0.00	75.55	1	881	0.11%
2021/03/04	14	77.77	0	0.00	77.65	14	862	1.62%
2021/03/03	1	84.00	0	0.00	84.50	1	812	0.12%
2021/03/02	0	84.50	26	85.90	85.40	-26	817	-3.18%
2021/02/26	11	79.53	0	80.20	79.35	11	816	1.34%
2021/02/25	0	87.35	4	86.98	87.35	-4	777	-0.51%
2021/02/24	1	85.15	0	0.00	84.40	1	772	0.13%
2021/02/23	4	86.91	0	0.00	87.30	4	740	0.54%
2021/02/18	5	91.54	0	91.95	91.35	5	742	0.67%
2021/02/17	5	92.95	0	93.20	92.95	5	764	0.65%
2021/02/05	0	90.50	0	0.00	90.70	0	769	0.00%
2021/02/04	0	88.70	0	88.70	87.60	0	790	0.00%
2021/02/03	0	0.00	0	89.78	90.00	0	840	0.00%
2021/02/02	0	87.50	0	0.00	87.40	0	873	0.00%
2021/01/28	15	84.16	0.2	84.32	83.95	14.8	1,004	1.47%
2021/01/27	0	0.00	0	90.55	90.50	0	1,081	0.00%
2021/01/26	0	88.55	2.2	88.78	88.45	-2.2	1,110	-0.20%
2021/01/25	0	88.95	0	88.90	89.40	0	1,117	0.00%
2021/01/22	0	0.00	0	88.20	88.00	0	1,144	0.00%
2021/01/21	0	88.00	3	88.00	88.40	-3	1,178	-0.25%
2021/01/20	0	83.37	22	83.82	83.90	-22	1,176	-1.87%
2021/01/19	2.4	82.76	0	0.00	82.70	2.4	1,179	0.20%
2021/01/18	10	80.40	5	80.40	80.55	5	1,178	0.42%
2021/01/15	0	82.05	0.2	81.50	81.50	-0.2	1,163	-0.02%
2021/01/13	0.2	82.60	0	0.00	82.60	0.2	1,182	0.02%
2021/01/12	0	0.00	0.1	82.74	82.50	-0.1	1,205	-0.01%
2021/01/11	0	0.00	0.2	84.33	84.25	-0.2	1,227	-0.02%
2021/01/08	0.4	82.95	15	82.97	83.25	-14.6	1,237	-1.18%
2021/01/06	1	79.45	0	0.00	78.90	1	1,278	0.08%
2021/01/05	10	80.05	0.1	79.95	79.65	9.9	1,315	0.75%
2021/01/04	0	0.00	0	81.75	81.85	0	1,343	0.00%
2020/12/31	5	81.70	0	81.35	81.65	5	1,376	0.36%
2020/12/30	20	81.72	0	81.50	82.20	20	1,418	1.41%
2020/12/29	1	81.85	29	81.80	82.00	-28	1,444	-1.94%
2020/12/25	0.1	79.90	0	0.00	80.00	0.1	1,494	0.00%
2020/12/23	4	79.43	0	0.00	79.90	4	1,571	0.26%
2020/12/22	10	79.80	0	0.00	79.30	10	1,603	0.62%
2020/12/18	0	0.00	12	80.00	80.00	-12	1,669	-0.72%
2020/12/17	0	0.00	0	79.95	80.00	0	1,696	0.00%
2020/12/16	0	78.50	0	0.00	78.85	0	1,741	0.00%
2020/12/15	0	0.00	0	76.32	76.75	0	1,773	0.00%
2020/12/14	5	76.45	0	76.70	76.30	5	1,816	0.27%
2020/12/11	0	0.00	0	76.00	75.95	0	1,836	0.00%
2020/12/10	20	75.59	0.1	75.64	75.30	19.9	1,836	1.08%
2020/12/09	1	79.35	0	0.00	79.35	1	1,837	0.06%
2020/12/08	0	78.00	8	78.30	78.50	-8	1,855	-0.43%
2020/12/07	0	0.00	17	77.70	77.70	-17	1,880	-0.90%
2020/12/02	0	76.60	0	76.45	76.75	0	1,977	0.00%
2020/12/01	0	0.00	2	75.95	76.05	-2	2,032	-0.10%
2020/11/30	0.2	74.10	2	74.15	74.15	-1.9	2,025	-0.09%
2020/11/27	0	73.65	1	73.35	73.65	-1	2,031	-0.05%
2020/11/26	2	73.80	2.1	73.95	73.95	-0.1	2,035	0.00%
2020/11/24	5	70.95	0	0.00	71.35	5	2,014	0.25%
2020/11/23	0	71.00	0	0.00	71.15	0	2,017	0.00%
2020/11/20	2.1	71.27	0	0.00	71.60	2.1	2,010	0.11%
2020/11/19	6	69.87	3	70.00	69.85	3	2,009	0.15%
2020/11/18	3	71.23	1.3	71.16	71.05	1.8	2,009	0.09%
2020/11/17	5	71.78	0	71.75	71.65	5	2,009	0.25%
2020/11/16	11.1	72.06	3	72.08	72.25	8	2,012	0.40%
2020/11/13	0	70.05	30.1	69.66	69.90	-30	1,988	-1.51%
2020/11/12	2.1	69.88	3.1	69.77	70.05	-1	1,981	-0.05%
2020/11/11	14	67.35	0	0.00	67.95	14	1,950	0.72%
2020/11/10	22.1	68.85	0	0.00	68.75	22.1	1,900	1.16%
2020/11/09	2	76.52	1	75.50	76.60	1	1,868	0.05%
2020/11/06	0	69.05	3	72.08	71.05	-3	1,854	-0.16%
2020/11/05	4.6	71.05	63.1	69.63	71.05	-58.5	1,812	-3.23%
2020/11/04	1	66.64	3.1	64.98	66.95	-2	1,739	-0.12%
2020/11/03	2.1	61.85	0	0.00	61.80	2.1	1,654	0.13%
2020/11/02	1	61.50	25	61.32	61.50	-24	1,633	-1.47%
2020/10/30	0	63.00	0	0.00	62.00	0	1,606	0.00%
2020/10/29	25	63.43	0	0.00	63.60	25	1,588	1.57%
2020/10/27	0.5	66.65	0	0.00	66.60	0.5	1,584	0.03%
2020/10/22	0	68.15	0	0.00	68.05	0	1,625	0.00%
2020/10/20	0	0.00	1.1	68.63	68.75	-1.1	1,673	-0.07%
2020/10/19	0	70.70	0	0.00	71.20	0	1,657	0.00%
2020/10/16	0.1	71.85	0	0.00	70.70	0.1	1,640	0.01%
2020/10/15	1	71.15	0	0.00	71.10	1	1,646	0.06%
2020/10/13	0	73.05	3	72.98	73.50	-3	1,596	-0.19%
2020/10/12	0	0.00	1	69.45	69.75	-1	1,554	-0.06%
2020/10/08	0	66.90	2	66.50	66.70	-2	1,526	-0.13%
2020/10/07	0	0.00	2	63.78	64.30	-2	1,524	-0.13%
2020/10/06	1	65.90	0	0.00	65.95	1	1,496	0.07%
2020/09/29	0	0.00	12	65.65	65.75	-12	1,449	-0.83%
2020/09/28	0	63.25	0	0.00	63.30	0	1,421	0.00%
2020/09/25	0	0.00	5	60.65	60.40	-5	1,396	-0.36%
2020/09/24	1	58.40	2	58.55	58.60	-1	1,369	-0.07%
2020/09/23	8	62.19	0	0.00	62.80	8	1,335	0.60%
2020/09/22	0	60.80	0	0.00	60.65	0	1,321	0.00%
2020/09/21	16	60.78	0	0.00	59.95	16	1,300	1.23%
2020/09/17	10	62.60	7	62.45	62.80	3	1,263	0.24%
2020/09/15	0	0.00	2	64.50	64.95	-2	1,263	-0.16%
2020/09/09	13	62.94	0	0.00	63.40	13	1,241	1.05%
2020/09/08	1	67.70	0	0.00	67.45	1	1,231	0.08%
2020/09/07	1	66.10	0	0.00	65.95	1	1,280	0.08%
2020/09/04	34	69.00	0	0.00	69.45	34	1,279	2.66%
2020/08/21	0	0.00	3	67.55	67.40	-3	1,282	-0.23%
2020/08/10	15	62.88	0	0.00	63.30	15	1,423	1.05%
2020/08/07	0	0.00	9	64.00	63.90	-9	1,451	-0.62%
2020/08/06	9	62.84	2	63.00	62.70	7	1,486	0.47%
2020/08/04	0	0.00	1	62.20	62.40	-1	1,520	-0.07%
2020/08/03	0	0.00	10	60.90	61.05	-10	1,531	-0.65%
2020/07/31	0	0.00	13	60.94	60.25	-13	1,540	-0.84%
2020/07/30	2	58.15	0	0.00	58.10	2	1,537	0.13%
2020/07/28	1	59.15	1	59.00	58.45	0	1,598	0.00%
2020/07/27	4	56.58	0	0.00	56.80	4	1,631	0.25%
2020/07/24	20	56.83	1	56.25	56.25	19	1,646	1.15%
2020/07/22	1	60.80	0	0.00	60.50	1	1,639	0.06%
2020/07/21	4	62.15	10	61.90	62.10	-6	1,647	-0.36%
2020/07/15	0	0.00	1	58.90	58.70	-1	1,772	-0.06%
2020/07/14	1	58.25	4	57.95	58.15	-3	1,800	-0.17%
2020/07/13	1	60.75	0	0.00	60.90	1	1,792	0.06%
2020/07/10	3	58.65	0	0.00	58.40	3	1,828	0.16%
2020/07/09	12	58.26	2	58.40	58.25	10	1,874	0.53%
2020/07/03	0	0.00	11	55.00	54.95	-11	1,981	-0.56%
2020/07/02	0	0.00	6	54.20	54.40	-6	2,048	-0.29%
2020/06/30	0	0.00	2	51.20	51.60	-2	2,192	-0.09%
2020/06/29	13	49.90	0	0.00	49.85	13	2,257	0.58%
2020/06/24	0	0.00	10	53.65	53.75	-10	2,327	-0.43%
2020/06/23	10	52.65	0	0.00	52.60	10	2,456	0.41%
2020/05/20	0	0.00	4	45.10	45.29	-4	3,725	-0.11%
2020/05/19	0	0.00	4	44.95	45.03	-4	3,723	-0.11%
2020/05/18	0	0.00	21	43.41	43.63	-21	3,673	-0.57%
2020/05/15	1	42.83	0	0.00	42.82	1	3,660	0.03%
2020/05/14	21	41.95	0	0.00	41.88	21	3,636	0.58%
2020/05/07	0	0.00	1	41.94	42.19	-1	3,493	-0.03%
2020/05/05	0	0.00	6	40.53	40.72	-6	3,447	-0.17%
2020/05/04	7	38.53	0	0.00	38.95	7	3,419	0.20%
2020/04/30	0	0.00	2	42.82	43.18	-2	3,360	-0.06%
2020/04/27	0	0.00	1	40.68	41.20	-1	3,257	-0.03%
2020/04/23	0	0.00	0	38.02	39.00	0	3,191	0.00%
2020/04/21	1	38.88	0	38.52	39.27	1	3,103	0.03%
2020/04/20	0	0.00	0	39.10	40.53	0	3,061	0.00%
2020/04/14	5	36.45	0	0.00	37.71	5	2,920	0.17%
2020/04/13	0	0.00	5	34.47	34.55	-5	2,859	-0.17%
2020/04/07	0	0.00	2	33.60	33.73	-2	2,715	-0.07%
2020/04/06	0	0.00	1	32.11	32.02	-1	2,638	-0.04%
2020/04/01	0	0.00	18	31.35	30.99	-18	2,569	-0.70%
2020/03/30	1	29.55	0	0.00	30.74	1	2,384	0.04%
2020/03/27	0	0.00	26	31.81	31.20	-26	2,275	-1.14%
2020/03/26	31	29.33	15	29.02	29.41	16	2,133	0.75%
2020/03/25	16	29.63	101	29.32	29.60	-85	2,044	-4.16%	大賣/
2020/03/24	10	27.43	11	27.41	27.78	-1	1,894	-0.05%
2020/03/23	100	23.95	0	0.00	23.86	100	1,771	5.65%
2020/03/20	20	28.65	0	0.00	28.97	20	1,668	1.20%
2020/03/19	0	0.00	15	27.23	26.12	-15	1,563	-0.96%
2020/03/18	4	27.55	2	26.85	26.60	2	1,446	0.14%
2020/03/17	12	28.48	9	28.48	28.76	3	1,373	0.22%
2020/03/16	0	0.00	1	28.61	28.61	-1	1,315	-0.08%
2020/03/13	22	29.56	71	27.73	30.01	-49	1,258	-3.89%
2020/03/12	65	32.50	34	33.54	32.58	31	1,089	2.85%
2020/03/11	0	0.00	4	37.20	36.64	-4	974	-0.41%
2020/03/10	25	37.32	1	37.54	38.15	24	949	2.53%
2020/03/09	3	36.35	0	0.00	36.32	3	837	0.36%
2020/03/06	2	41.60	3	41.01	40.80	-1	773	-0.13%
2020/03/03	8	43.48	0	0.00	43.21	8	638	1.25%
2020/03/02	4	40.97	2	40.00	41.20	2	579	0.34%
2020/02/27	2	44.00	0	0.00	43.19	2	456	0.44%
2020/02/26	1	46.15	0	0.00	46.48	1	382	0.26%
2020/02/24	1	49.16	0	0.00	48.97	1	314	0.32%
2020/02/10	1	49.90	0	0.00	50.35	1	259	0.38%
2019/12/19	0	0.00	1	42.15	42.12	-1	341	-0.29%
2019/12/04	1	39.21	0	0.00	39.25	1	373	0.27%
2019/11/18	1	39.77	0	0.00	39.77	1	436	0.23%
2019/11/15	2	39.58	0	0.00	39.58	2	441	0.45%
2019/11/11	0	0.00	1	38.94	38.92	-1	485	-0.21%
2019/10/31	0	0.00	19	37.84	37.86	-19	585	-3.24%
2019/10/17	0	0.00	2	36.33	36.31	-2	580	-0.34%
2019/10/09	3	33.80	0	0.00	33.80	3	568	0.53%
2019/10/04	1	33.92	0	0.00	34.21	1	555	0.18%
2019/10/03	4	33.30	0	0.00	33.30	4	554	0.72%
2019/10/02	2	34.55	0	0.00	34.55	2	539	0.37%
2019/09/23	2	36.00	0	0.00	35.90	2	527	0.38%
2019/09/18	7	36.15	0	0.00	36.16	7	537	1.30%
2019/09/16	0	0.00	2	35.60	35.70	-2	558	-0.36%
2019/09/10	1	35.65	0	0.00	35.58	1	568	0.18%
2019/08/27	2	33.79	0	0.00	33.68	2	607	0.33%
2019/08/16	1	33.58	0	0.00	33.58	1	581	0.17%
2019/08/15	1	33.30	0	0.00	33.36	1	567	0.18%
2019/07/30	0	0.00	2	37.95	37.95	-2	485	-0.41%
2019/07/25	0	0.00	1	37.93	38.08	-1	501	-0.20%
2019/07/17	2	37.28	0	0.00	37.30	2	495	0.40%
2019/07/15	0	0.00	3	37.33	37.45	-3	485	-0.62%
2019/07/11	1	37.46	0	0.00	37.50	1	478	0.21%
2019/07/09	0	0.00	4	35.65	35.70	-4	474	-0.84%
2019/07/03	0	0.00	1	36.40	36.37	-1	474	-0.21%
2019/07/01	5	36.17	0	0.00	36.18	5	473	1.06%
2019/06/28	3	34.89	0	0.00	34.88	3	461	0.65%
2019/06/25	0	0.00	2	35.27	35.29	-2	458	-0.44%
2019/06/20	1	35.64	3	35.55	35.65	-2	437	-0.46%
2019/06/19	1	35.11	0	0.00	35.14	1	431	0.23%
2019/06/12	3	33.74	0	0.00	33.67	3	431	0.69%
2019/03/11	0	0.00	2	30.34	30.48	-2	615	-0.33%
2019/02/21	0	0.00	3	30.83	30.90	-3	666	-0.45%
2019/01/17	0	0.00	5	27.27	27.22	-5	736	-0.68%
2019/01/16	0	0.00	2	27.61	27.59	-2	745	-0.27%
2019/01/14	0	0.00	3	26.39	26.42	-3	753	-0.40%
2018/12/27	0	0.00	6	23.97	24.40	-6	732	-0.82%
2018/12/26	2	21.89	0	0.00	21.80	2	689	0.29%
2018/12/25	5	21.80	6	22.00	22.09	-1	676	-0.15%
2018/12/24	10	23.17	0	0.00	23.26	10	667	1.50%
2018/12/20	10	24.77	0	0.00	24.70	10	638	1.57%
2018/11/21	0	0.00	2	27.00	27.19	-2	718	-0.28%
2018/10/29	0	0.00	5	30.15	30.23	-5	657	-0.76%
2018/10/25	1	29.73	0	0.00	29.66	1	624	0.16%
2018/10/17	0	0.00	3	34.13	34.26	-3	597	-0.50%
2018/10/16	9	32.21	0	0.00	32.34	9	586	1.53%
2018/10/11	0	0.00	8	30.84	30.69	-8	527	-1.52%
2018/10/05	2	36.04	0	0.00	35.99	2	505	0.40%
2018/09/28	2	37.43	0	0.00	37.38	2	484	0.41%
2018/09/27	0	0.00	5	36.85	36.83	-5	475	-1.05%
2018/09/25	2	36.61	0	0.00	36.68	2	477	0.42%
2018/09/21	2	37.10	0	0.00	37.11	2	462	0.43%
2018/09/19	2	36.34	0	0.00	36.35	2	409	0.49%
2018/09/18	0	0.00	3	35.54	35.63	-3	391	-0.77%
2018/09/13	4	36.30	0	0.00	36.23	4	389	1.03%
2018/09/12	2	36.62	0	0.00	36.67	2	376	0.53%
2018/07/18	0	0.00	1	35.55	35.55	-1	453	-0.22%
2018/07/06	1	33.05	0	0.00	33.20	1	481	0.21%
2018/06/25	0	0.00	1	33.33	33.25	-1	648	-0.15%
2018/06/19	1	33.85	0	0.00	33.50	1	696	0.14%
2018/06/15	0	0.00	1	34.32	34.47	-1	688	-0.15%
2018/06/13	0	0.00	1	33.77	33.75	-1	679	-0.15%
2018/06/12	0	0.00	1	33.30	33.31	-1	672	-0.15%
2018/06/11	0	0.00	2	33.03	32.98	-2	661	-0.30%
2018/06/06	0	0.00	1	33.68	33.68	-1	594	-0.17%
2018/06/05	0	0.00	10	33.13	33.14	-10	583	-1.71%
2018/05/28	3	32.08	0	0.00	32.03	3	589	0.51%
2018/05/23	0	0.00	9	30.92	30.90	-9	595	-1.51%
2018/05/21	1	31.52	0	0.00	31.55	1	602	0.17%
2018/05/18	0	0.00	2	31.45	31.52	-2	594	-0.34%
2018/05/11	0	0.00	1	31.77	31.77	-1	612	-0.16%
2018/05/10	1	31.14	0	0.00	31.43	1	610	0.16%
2018/04/30	2	29.21	0	0.00	29.51	2	600	0.33%
2018/04/27	1	29.67	0	0.00	29.68	1	597	0.17%
2018/04/25	1	28.10	5	27.93	27.97	-4	579	-0.69%
2018/04/23	1	29.35	0	0.00	29.49	1	561	0.18%
2018/04/11	3	28.50	0	0.00	28.69	3	525	0.57%
2018/04/10	6	28.69	0	0.00	28.69	6	514	1.17%
2018/04/03	1	27.14	0	0.00	27.17	1	481	0.21%
2018/03/29	2	27.75	0	0.00	27.75	2	419	0.48%
2018/03/28	1	29.50	0	0.00	30.00	1	373	0.27%
2018/03/27	3	30.67	0	0.00	32.00	3	345	0.87%
2018/03/26	1	28.85	0	0.00	29.05	1	307	0.32%
2018/01/29	2	33.49	0	0.00	33.46	2	132	1.51%