明安 (8938)-富邦-仁愛券商分點個股進出

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

明安

(8938)

可現股當沖

股價
83.5
漲跌
▲3.4
漲幅
+4.24%
成交量
2,878張
產業
上櫃運動休閒類股
221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

明安 (8938)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	82.52	5	82.74	83.50	0	437	0.00%
2024/05/09	1	80.50	1	80.20	80.10	0	392	0.00%
2024/05/08	2	78.10	0.3	79.30	79.20	1.7	370	0.46%
2024/05/07	0	0.00	19	77.04	77.20	-19	353	-5.37%
2024/05/06	1	75.30	1	75.90	76.10	0	343	0.00%
2024/05/03	2	75.40	1	76.30	76.30	1	337	0.30%
2024/05/02	0	0.00	6	75.15	76.00	-6	333	-1.80%
2024/04/30	11	74.47	0	0.00	75.10	11	327	3.36%
2024/04/29	3	74.70	2	74.90	74.70	1	309	0.32%
2024/04/26	2	74.70	0	0.00	75.20	2	306	0.65%
2024/04/25	1	75.20	0	0.00	75.20	1	300	0.33%
2024/04/24	2	75.15	0	75.20	75.20	2	300	0.66%
2024/04/22	0	75.70	0	0.00	75.20	0	298	0.00%
2024/04/19	2	76.35	4	76.20	76.20	-2	283	-0.71%
2024/04/18	4	76.77	0	0.00	77.30	4	275	1.45%
2024/04/17	6	76.73	15.6	77.30	77.90	-9.6	270	-3.55%
2024/04/16	8	74.23	7	75.13	74.50	1	254	0.39%
2024/04/11	2	74.30	1	74.30	74.30	1	230	0.43%
2024/04/09	1	71.90	1	73.00	73.00	0	225	0.00%
2024/03/29	0.4	70.03	0	0.00	69.80	0.4	220	0.18%
2024/03/26	0	0.00	2	70.50	70.10	-2	220	-0.91%
2024/03/15	2	71.60	1	71.70	71.60	1	214	0.47%
2024/03/12	0	0.00	10	73.05	73.40	-10	209	-4.78%
2024/03/08	1.6	72.76	1	72.90	72.70	0.6	210	0.29%
2024/03/06	10	73.65	1	73.30	73.30	9	208	4.31%
2024/03/05	0.4	73.40	0	0.00	73.20	0.4	208	0.19%
2024/03/04	0.3	73.50	0	0.00	73.50	0.3	209	0.14%
2024/02/26	0	0.00	2	75.70	75.00	-2	213	-0.94%
2024/02/23	0	0.00	4.3	75.90	76.30	-4.3	209	-2.05%
2024/02/22	0	0.00	1.3	74.44	75.80	-1.3	205	-0.63%
2024/02/20	0	0.00	0.2	73.20	73.00	-0.2	195	-0.10%
2024/02/19	2	72.85	3	72.80	73.30	-1	197	-0.51%
2024/02/16	2	71.40	0	0.00	71.20	2	193	1.03%
2024/02/02	1.3	70.50	1	70.70	70.70	0.3	195	0.16%
2024/02/01	0	0.00	1	70.70	70.70	-1	202	-0.49%
2024/01/30	1	71.50	0	0.00	71.20	1	227	0.44%
2024/01/29	0	0.00	1	72.30	71.90	-1	232	-0.43%
2024/01/18	0.2	70.30	0	0.00	70.10	0.2	262	0.07%
2024/01/15	0	0.00	1	72.00	72.00	-1	260	-0.38%
2024/01/11	0	0.00	5	70.96	71.10	-5	269	-1.85%
2024/01/09	0.3	71.40	0	0.00	71.30	0.3	275	0.11%
2024/01/08	1	72.80	0	0.00	71.80	1	281	0.36%
2024/01/03	0	0.00	1	72.50	72.90	-1	295	-0.34%
2023/12/28	3	72.87	0	0.00	73.10	3	315	0.95%
2023/12/27	0	0.00	1	73.40	73.00	-1	332	-0.30%
2023/12/26	1	74.10	0.3	74.00	73.10	0.7	351	0.20%
2023/12/22	1	73.30	0	0.00	73.30	1	460	0.22%
2023/12/21	7	73.50	1	73.50	73.70	6	638	0.94%
2023/12/20	0	0.00	1	73.30	73.30	-1	646	-0.15%
2023/12/19	1	72.40	2	72.30	72.40	-1	642	-0.16%
2023/12/11	0	0.00	0	71.85	71.70	0	654	-0.01%
2023/12/06	0	0.00	1	73.30	72.90	-1	654	-0.15%
2023/12/05	0	0.00	1	73.40	73.20	-1	654	-0.15%
2023/11/27	0	0.00	1	70.30	70.10	-1	657	-0.15%
2023/11/24	0.3	70.00	0.8	70.02	69.90	-0.5	661	-0.08%
2023/11/16	1	68.70	0	0.00	68.90	1	672	0.15%
2023/11/15	0	0.00	1	69.00	69.30	-1	672	-0.15%
2023/11/13	0.2	68.80	1	69.00	69.00	-0.8	675	-0.12%
2023/11/09	1	69.00	0	0.00	69.10	1	675	0.15%
2023/11/08	0	0.00	1	68.70	69.70	-1	674	-0.15%
2023/11/07	0	0.00	2	70.40	70.20	-2	664	-0.30%
2023/11/02	0	0.00	0.5	66.35	66.10	-0.5	679	-0.07%
2023/11/01	8	64.96	1	65.30	65.50	7	676	1.04%
2023/10/31	0.3	67.20	0	0.00	66.30	0.3	675	0.04%
2023/10/30	0	0.00	1	67.70	67.60	-1	674	-0.15%
2023/10/24	1	66.60	0	0.00	66.80	1	685	0.15%
2023/10/23	0	0.00	0.1	66.50	66.20	-0.1	694	-0.01%
2023/10/20	2	64.55	0	0.00	66.10	2	700	0.29%
2023/10/19	2	65.45	0	0.00	65.30	2	706	0.28%
2023/10/18	2	66.65	0	0.00	66.30	2	705	0.28%
2023/10/17	0.4	67.30	0	0.00	66.90	0.4	711	0.06%
2023/10/16	1	66.90	0.1	66.90	67.10	0.9	718	0.12%
2023/10/13	0	0.00	1	69.20	68.80	-1	722	-0.14%
2023/10/12	1	69.60	0	0.00	69.50	1	728	0.14%
2023/10/11	1	69.70	2	70.00	69.40	-1	748	-0.13%
2023/10/06	0	72.90	0.3	73.00	72.90	-0.3	797	-0.04%
2023/10/05	0.2	71.00	0	0.00	70.90	0.2	817	0.02%
2023/10/04	2	70.30	0.4	70.40	70.20	1.6	814	0.20%
2023/10/03	0	70.80	0	0.00	70.70	0	813	0.00%
2023/10/02	1	68.80	0	0.00	69.00	1	798	0.13%
2023/09/28	1	70.56	6.4	68.21	70.40	-5.4	794	-0.68%
2023/09/27	4	66.75	1	66.40	66.70	3	755	0.40%
2023/09/26	11	64.96	5	65.52	69.00	6	707	0.85%
2023/09/25	0.4	69.00	0	0.00	69.00	0.4	539	0.07%
2023/09/19	2	78.00	0	0.00	77.70	2	544	0.37%
2023/09/18	7.1	77.09	0	0.00	77.20	7.1	542	1.32%
2023/09/14	0	0.00	7	75.24	75.20	-7	541	-1.29%
2023/09/11	0	0.00	1	75.00	75.00	-1	561	-0.18%
2023/09/08	2	76.40	0	0.00	76.30	2	565	0.35%
2023/09/06	0	0.00	1	76.60	76.10	-1	597	-0.17%
2023/09/04	1	76.70	0	0.00	76.90	1	646	0.15%
2023/08/31	1	75.10	0	0.00	75.80	1	651	0.15%
2023/08/29	1	73.30	0	0.00	74.20	1	651	0.15%
2023/08/28	1	71.30	1	71.80	71.80	0	644	0.00%
2023/08/24	0	0.00	7	71.00	70.90	-7	647	-1.08%
2023/08/22	0	0.00	0.1	71.20	71.10	-0.1	654	-0.02%
2023/08/17	1	72.10	0	0.00	72.00	1	668	0.15%
2023/08/16	0.4	70.90	0	0.00	71.20	0.4	673	0.06%
2023/08/15	1	71.50	0	0.00	71.50	1	681	0.15%
2023/08/14	2.2	71.01	2.4	71.78	70.80	-0.2	689	-0.03%
2023/08/11	6.3	73.09	0	0.00	72.30	6.3	686	0.92%
2023/08/09	0.3	75.80	2	75.80	75.60	-1.7	674	-0.25%
2023/08/08	2	76.50	8	76.53	76.40	-6	680	-0.88%
2023/08/07	2	77.50	1	77.60	77.70	1	698	0.14%
2023/08/01	0	0.00	1	78.20	78.40	-1	744	-0.13%
2023/07/28	0	79.70	1	79.20	79.00	-1	744	-0.13%
2023/07/26	2	78.50	1	78.40	78.60	1	753	0.13%
2023/07/25	2	79.90	7	79.83	79.90	-5	753	-0.66%
2023/07/24	1	82.00	5	80.60	80.50	-4	754	-0.53%
2023/07/21	3	82.23	0	0.00	82.10	3	757	0.40%
2023/07/20	2	82.70	1	82.60	83.00	1	766	0.13%
2023/07/19	0	0.00	5	80.90	81.10	-5	760	-0.66%
2023/07/18	1	82.40	0	0.00	81.60	1	768	0.13%
2023/07/17	0	0.00	44.1	82.50	82.50	-44.1	774	-5.69%
2023/07/14	3	82.10	6	82.82	83.20	-3	782	-0.38%
2023/07/13	63	84.08	2.1	84.24	84.00	60.9	771	7.89%
2023/07/12	0.1	81.90	8	81.49	81.80	-7.9	730	-1.08%
2023/07/10	0.1	79.60	0	0.00	79.40	0.1	728	0.01%
2023/07/07	1.1	78.72	0	0.00	79.20	1.1	742	0.15%
2023/07/06	1	79.20	0	0.00	79.20	1	772	0.13%
2023/07/05	0	0.00	1	81.40	81.30	-1	771	-0.13%
2023/07/03	0	0.00	3	80.10	80.20	-3	763	-0.39%
2023/06/30	1	78.90	0	0.00	79.50	1	768	0.13%
2023/06/27	2	78.50	0	0.00	78.00	2	855	0.23%
2023/06/20	1	78.00	0	0.00	77.90	1	945	0.11%
2023/06/16	0	0.00	2	77.20	77.70	-2	971	-0.21%
2023/06/15	1	77.40	1	78.00	77.70	0	984	0.00%
2023/06/14	1	78.00	9	77.81	77.90	-8	1,020	-0.78%
2023/06/13	8	77.09	2	77.20	77.20	6	1,055	0.57%
2023/06/12	3.3	77.16	1	77.00	76.90	2.3	1,066	0.22%
2023/06/09	1	79.30	2	79.35	79.70	-1	1,055	-0.09%
2023/06/08	1	81.00	2	80.45	81.30	-1	1,055	-0.09%
2023/06/07	2	78.75	0.2	79.10	78.70	1.8	1,062	0.17%
2023/06/06	1	79.30	0	0.00	78.70	1	1,090	0.09%
2023/06/05	0	0.00	0	80.10	79.50	0	1,131	0.00%
2023/06/02	1.3	79.70	1	79.50	79.30	0.3	1,159	0.03%
2023/05/29	0	0.00	1.3	80.38	80.10	-1.3	1,454	-0.09%
2023/05/23	0	81.50	3	81.67	81.70	-3	1,715	-0.17%
2023/05/19	7	80.27	1	80.50	80.20	6	1,710	0.35%
2023/05/18	0.6	79.50	3	79.70	79.40	-2.4	1,709	-0.14%
2023/05/17	0.2	79.60	0	0.00	79.60	0.2	1,707	0.01%
2023/05/16	0	0.00	5	79.76	79.60	-5	1,709	-0.29%
2023/05/15	0	0.00	1	78.80	79.30	-1	1,717	-0.06%
2023/05/12	8.9	78.72	5	78.88	78.60	3.9	1,737	0.22%
2023/05/11	2	78.80	2	79.10	78.90	0	1,748	0.00%
2023/05/10	6	81.85	1	81.90	81.60	5	1,727	0.29%
2023/05/09	1	87.80	0	0.00	88.40	1	1,690	0.06%
2023/05/08	0.3	89.10	1	88.50	88.80	-0.7	1,695	-0.04%
2023/05/05	3.2	89.07	0	0.00	88.90	3.2	1,721	0.19%
2023/05/04	0.5	89.94	0	0.00	90.20	0.5	1,728	0.03%
2023/05/03	0.5	89.19	0	0.00	88.60	0.5	1,733	0.03%
2023/05/02	0.1	89.90	1	89.70	89.50	-1	1,733	-0.05%
2023/04/28	2	90.20	1	89.40	90.40	1	1,734	0.06%
2023/04/27	7	89.20	0	0.00	88.80	7	1,729	0.40%
2023/04/26	5	88.18	0	0.00	89.20	5	1,726	0.29%
2023/04/25	3	88.42	1.3	87.83	87.50	1.7	1,724	0.10%
2023/04/21	7.5	90.35	1	90.80	89.90	6.5	1,734	0.37%
2023/04/20	5.4	92.01	40	92.10	91.70	-34.6	1,753	-1.97%
2023/04/19	9	93.14	4	93.40	93.00	5	1,751	0.29%
2023/04/18	2	94.10	0	0.00	94.10	2	1,750	0.11%
2023/04/17	31	95.10	2	95.00	94.90	29	1,747	1.66%
2023/04/14	1.1	93.64	0	0.00	93.50	1.1	1,731	0.06%
2023/04/13	22	94.53	7	94.66	94.00	15	1,726	0.87%
2023/04/12	17	95.15	2	95.20	95.10	15	1,711	0.88%
2023/04/11	4.6	95.22	50	95.06	95.00	-45.5	1,698	-2.68%
2023/04/10	3	98.30	1	98.00	97.70	2	1,667	0.12%
2023/04/07	2.1	98.78	0	0.00	98.60	2.1	1,654	0.13%
2023/04/06	0	0.00	2	98.65	98.60	-2	1,649	-0.12%
2023/03/31	3.2	99.73	2	100.50	99.40	1.2	1,641	0.07%
2023/03/30	26.1	99.85	2	100.00	100.00	24.1	1,627	1.48%
2023/03/29	20.5	98.65	3.2	98.38	98.30	17.3	1,611	1.08%
2023/03/28	5.3	107.21	83	106.86	107.00	-77.7	1,585	-4.90%
2023/03/27	21	109.31	71.5	109.49	109.00	-50.5	1,541	-3.28%
2023/03/24	6	110.75	0	0.00	109.50	6	1,513	0.40%
2023/03/23	5	109.20	20	109.50	109.50	-15	1,474	-1.02%
2023/03/22	22	108.98	0.2	110.50	109.50	21.8	1,461	1.49%
2023/03/21	1	109.00	0.5	110.50	109.00	0.5	1,448	0.03%
2023/03/20	1	110.51	1	111.00	110.00	0	1,445	0.00%
2023/03/17	22	109.09	9	108.94	108.00	13	1,440	0.90%
2023/03/16	11.2	108.66	6.4	107.14	106.50	4.8	1,417	0.34%
2023/03/15	5	113.10	0	0.00	112.00	5	1,402	0.36%
2023/03/14	4	112.75	0	0.00	113.50	4	1,400	0.29%
2023/03/13	6	113.42	105	114.20	113.50	-99	1,400	-7.07%	大賣/
2023/03/10	2	113.00	2	114.50	113.50	0	1,399	0.00%
2023/03/09	5	115.40	6	115.75	114.50	-1	1,374	-0.07%
2023/03/08	20	113.78	3	114.67	114.00	17	1,346	1.26%
2023/03/07	4	116.25	20	115.25	115.50	-16	1,300	-1.23%
2023/03/06	0	0.00	2	116.75	117.50	-2	1,268	-0.16%
2023/03/03	0	0.00	2	115.75	117.00	-2	1,236	-0.16%
2023/03/02	6	115.25	11.2	115.27	115.50	-5.2	1,186	-0.44%
2023/03/01	4	112.50	7.2	112.00	111.00	-3.2	1,085	-0.29%
2023/02/24	28.1	105.83	69	107.93	111.50	-40.9	986	-4.15%
2023/02/23	43.9	100.64	9	101.31	102.50	34.9	822	4.24%
2023/02/22	2	96.35	3	96.80	97.20	-1	757	-0.13%
2023/02/21	2.2	96.57	6.3	96.20	96.70	-4.1	750	-0.55%
2023/02/20	3	95.13	0	0.00	95.30	3	742	0.40%
2023/02/17	0	95.40	0	0.00	95.00	0	743	0.01%
2023/02/15	0	95.50	0	0.00	95.10	0	759	0.01%
2023/02/14	1.2	95.55	2	95.35	95.50	-0.8	766	-0.11%
2023/02/13	4	95.19	0	0.00	95.30	4	786	0.51%
2023/02/10	2	96.50	38	97.21	96.50	-36	791	-4.55%
2023/02/09	15	98.37	5	97.88	99.10	10	779	1.28%
2023/02/08	1	97.10	0	0.00	96.60	1	764	0.13%
2023/02/07	2	96.50	1	96.60	96.50	1	761	0.13%
2023/02/06	2	95.75	1	95.80	95.80	1	765	0.13%
2023/02/03	9	96.74	2	97.15	96.60	7	760	0.92%
2023/02/02	2	98.30	0	0.00	98.40	2	738	0.27%
2023/01/31	4	99.25	0	0.00	99.10	4	735	0.54%
2023/01/30	1	99.10	5	99.70	99.70	-4	735	-0.55%
2023/01/17	0	0.00	35	98.30	98.20	-35	729	-4.80%
2023/01/16	0	97.80	0	0.00	98.00	0	728	0.00%
2023/01/13	0	0.00	3	98.33	98.60	-3	726	-0.41%
2023/01/12	12	100.00	3	100.13	99.60	9	724	1.24%
2023/01/11	0	0.00	1	100.00	100.00	-1	726	-0.14%
2023/01/10	4	99.53	1	99.31	99.50	3	730	0.41%
2023/01/09	3.2	98.52	6	97.70	98.00	-2.8	698	-0.40%
2023/01/06	12	98.77	6	98.43	98.90	6	690	0.87%
2023/01/05	25	96.84	0	0.00	96.90	25	685	3.64%
2023/01/04	11	96.55	0	0.00	95.80	11	683	1.61%
2023/01/03	10	97.00	10	95.97	95.80	0	695	0.00%
2022/12/29	1	92.00	2	92.70	93.60	-1	688	-0.15%
2022/12/28	0	0.00	2	93.80	93.50	-2	691	-0.29%
2022/12/27	0	0.00	2	94.70	94.70	-2	692	-0.29%
2022/12/26	0	0.00	2	94.00	93.90	-2	698	-0.29%
2022/12/23	0	0.00	6	94.13	94.70	-6	707	-0.85%
2022/12/22	2	95.55	0	94.60	95.20	2	718	0.28%
2022/12/21	1	94.20	1	94.70	94.10	0	731	0.00%
2022/12/20	6	95.06	2	97.10	93.90	4	736	0.55%
2022/12/19	1	96.30	3	96.87	97.20	-2	739	-0.27%
2022/12/16	10	96.47	3	96.70	97.00	7	746	0.94%
2022/12/14	2	97.50	0	0.00	98.10	2	752	0.27%
2022/12/13	0	0.00	0.4	97.60	97.20	-0.4	771	-0.05%
2022/12/12	3	98.53	1	98.60	98.30	2	791	0.25%
2022/12/09	4	101.38	0	0.00	100.50	4	785	0.51%
2022/12/08	9	103.17	0	0.00	102.50	9	777	1.16%
2022/12/07	5.2	101.25	3	101.00	100.50	2.2	771	0.28%
2022/12/06	0	0.00	3	103.67	103.00	-3	761	-0.39%
2022/12/05	1	103.00	0	0.00	103.00	1	769	0.13%
2022/12/02	3	101.00	2	102.50	102.00	1	772	0.13%
2022/12/01	0.1	99.50	0	0.00	99.50	0.1	784	0.01%
2022/11/25	0	0.00	3	98.57	97.70	-3	1,074	-0.28%
2022/11/24	3	97.03	5	97.12	97.60	-2	1,177	-0.17%
2022/11/23	0	0.00	4	98.35	97.60	-4	1,235	-0.32%
2022/11/22	1	98.20	2	98.10	98.50	-1	1,242	-0.08%
2022/11/21	3	99.37	2.2	97.17	99.70	0.9	1,247	0.07%
2022/11/18	12	96.74	5	97.36	96.30	7	1,240	0.56%
2022/11/17	3	98.80	3.1	98.08	98.30	-0.1	1,243	-0.01%
2022/11/16	1	98.00	1	98.10	98.20	0	1,257	0.00%
2022/11/15	2.1	97.53	1	98.00	97.90	1.1	1,265	0.09%
2022/11/14	14	97.57	0	0.00	97.80	14	1,276	1.10%
2022/11/11	7	97.83	1	97.50	97.70	6	1,280	0.47%
2022/11/10	0	0.00	1	98.70	98.70	-1	1,272	-0.08%
2022/11/09	7	97.00	5	99.72	97.40	2	1,272	0.16%
2022/11/08	10	97.72	6	96.97	96.50	4	1,275	0.31%
2022/11/07	9	99.14	9	99.48	98.70	0	1,275	0.00%
2022/11/04	12	98.35	5	97.28	98.90	7	1,272	0.55%
2022/11/03	8	96.78	0	0.00	97.00	8	1,282	0.62%
2022/11/02	2	97.50	1	97.70	97.10	1	1,311	0.08%
2022/11/01	0	0.00	1.3	94.06	95.40	-1.3	1,335	-0.09%
2022/10/31	1	93.20	10.1	91.89	92.90	-9.1	1,371	-0.66%
2022/10/28	1	91.70	0	0.00	91.10	1	1,370	0.07%
2022/10/27	8	93.10	0	0.00	92.90	8	1,371	0.58%
2022/10/26	0	0.00	1	89.80	90.70	-1	1,369	-0.07%
2022/10/25	0	0.00	1	89.50	89.00	-1	1,373	-0.07%
2022/10/24	1	90.90	5	90.26	90.10	-4	1,376	-0.29%
2022/10/21	1.2	89.27	1	89.20	89.20	0.2	1,378	0.01%
2022/10/19	1	90.50	0	92.00	90.50	1	1,378	0.07%
2022/10/18	1.1	91.05	4	91.08	91.10	-2.9	1,367	-0.21%
2022/10/14	1	88.00	2	88.00	88.30	-1	1,346	-0.07%
2022/10/13	6	86.12	1	85.80	84.80	5	1,348	0.37%
2022/10/11	3	87.63	1	89.80	87.50	2	1,340	0.15%
2022/10/06	1	90.60	2	91.40	90.70	-1	1,327	-0.08%
2022/10/05	4.2	92.21	3	91.37	91.40	1.2	1,327	0.09%
2022/10/04	4	91.95	2	92.30	93.00	2	1,325	0.15%
2022/09/30	1	91.50	8	90.30	91.80	-7	1,348	-0.52%
2022/09/29	7	93.34	7.1	91.66	92.80	-0.1	1,340	0.00%
2022/09/28	0.2	90.10	0	0.00	89.00	0.2	1,330	0.02%
2022/09/27	1	93.00	2.2	93.47	94.30	-1.2	1,325	-0.09%
2022/09/26	0	0.00	1	95.30	92.60	-1	1,324	-0.08%
2022/09/23	1	97.80	0	0.00	97.50	1	1,323	0.08%
2022/09/22	0	0.00	1	100.50	101.00	-1	1,324	-0.08%
2022/09/20	2	100.50	3	99.43	101.50	-1	1,312	-0.08%
2022/09/19	4	99.13	0.1	97.70	97.10	3.9	1,295	0.30%
2022/09/16	2	104.25	1	103.50	103.00	1	1,294	0.08%
2022/09/15	0	0.00	1	103.50	103.50	-1	1,301	-0.08%
2022/09/14	2	102.00	2	103.00	105.00	0	1,319	0.00%
2022/09/13	7	106.21	13	106.12	104.50	-6	1,331	-0.45%
2022/09/12	2	103.50	2	102.50	105.00	0	1,340	0.00%
2022/09/08	1	103.50	0	0.00	105.00	1	1,341	0.07%
2022/09/07	7.1	103.00	7	104.00	103.50	0.1	1,336	0.01%
2022/09/06	3	108.33	6	107.83	107.00	-3	1,304	-0.23%
2022/09/05	16	106.13	5.1	107.66	105.00	10.9	1,249	0.87%
2022/09/02	14	109.57	11	109.05	110.50	3	1,186	0.25%
2022/09/01	3.1	104.58	8.2	104.09	104.50	-5.1	1,076	-0.47%
2022/08/31	3	101.67	6.3	101.74	101.50	-3.3	1,042	-0.32%
2022/08/30	7	98.81	11	99.85	100.00	-4	978	-0.41%
2022/08/29	1	93.30	6.5	92.82	94.20	-5.5	920	-0.60%
2022/08/26	1	95.60	2.1	95.06	95.00	-1.1	924	-0.12%
2022/08/25	0	0.00	1	94.40	93.40	-1	930	-0.11%
2022/08/24	2	94.40	0	0.00	93.20	2	938	0.21%
2022/08/23	3	94.43	1	94.20	94.50	2	937	0.21%
2022/08/22	3	92.47	0	0.00	92.50	3	926	0.32%
2022/08/19	0	0.00	7	91.44	92.60	-7	928	-0.75%
2022/08/18	0	0.00	3	90.83	91.10	-3	937	-0.32%
2022/08/17	0	0.00	7	90.33	90.70	-7	966	-0.72%
2022/08/16	5	87.98	8	88.61	88.50	-3	970	-0.31%
2022/08/15	22.3	89.68	5	88.58	88.00	17.3	982	1.76%
2022/08/12	1	90.40	13	91.40	91.70	-12	990	-1.21%
2022/08/10	5.2	90.20	6	89.63	89.70	-0.8	1,237	-0.06%
2022/08/09	7	88.76	21	88.00	89.70	-14	1,297	-1.08%
2022/08/08	1	87.50	12.3	86.02	87.80	-11.3	1,279	-0.88%
2022/08/05	42	84.97	14.4	84.83	84.50	27.7	1,248	2.22%
2022/08/04	4	81.83	0	0.00	82.70	4	1,227	0.33%
2022/08/03	4	82.88	2	81.60	82.20	2	1,267	0.16%
2022/08/02	1	80.90	2	80.75	81.20	-1	1,277	-0.08%
2022/08/01	2	83.20	0	0.00	83.00	2	1,339	0.15%
2022/07/29	0.3	81.90	1	81.80	82.10	-0.7	1,371	-0.05%
2022/07/28	0	0.00	7	80.84	80.50	-7	1,383	-0.51%
2022/07/27	4	81.65	0	0.00	82.30	4	1,401	0.29%
2022/07/26	2	80.80	0	0.00	80.00	2	1,412	0.14%
2022/07/25	4	80.78	0	0.00	81.00	4	1,425	0.28%
2022/07/20	1.2	80.43	0	0.00	79.80	1.2	1,506	0.08%
2022/07/19	0	0.00	1	79.80	80.60	-1	1,524	-0.07%
2022/07/15	1	77.40	0	0.00	77.20	1	1,615	0.06%
2022/07/13	0.6	76.00	0	0.00	75.50	0.6	1,628	0.04%
2022/07/11	1	76.20	12	77.97	76.20	-11	1,628	-0.68%
2022/07/08	4	79.60	2	79.40	79.60	2	1,617	0.12%
2022/07/07	8	75.94	0	0.00	76.50	8	1,623	0.49%
2022/07/06	0	0.00	5	75.32	74.60	-5	1,625	-0.31%
2022/07/05	5	76.98	5	74.30	76.50	0	1,634	0.00%
2022/07/04	13	74.47	6	74.15	73.30	7	1,632	0.43%
2022/06/30	0.1	78.82	0	0.00	77.30	0.1	1,630	0.01%
2022/06/29	0	0.00	9	77.74	79.20	-9	1,626	-0.55%
2022/06/28	2	78.20	0	0.00	78.20	2	1,624	0.12%
2022/06/27	8	79.61	1	79.80	79.90	7	1,624	0.43%
2022/06/24	3	77.97	7	78.91	79.70	-4	1,618	-0.25%
2022/06/23	0	0.00	1	73.70	73.30	-1	1,592	-0.06%
2022/06/22	12	73.73	0	0.00	73.50	12	1,583	0.76%
2022/06/21	3.6	79.94	1	79.50	80.60	2.6	1,560	0.17%
2022/06/20	12.3	80.59	7	81.50	79.00	5.3	1,538	0.34%
2022/06/17	3	82.80	0	0.00	82.50	3	1,511	0.20%
2022/06/16	9	85.00	12	86.38	84.20	-3	1,489	-0.20%
2022/06/14	12	86.95	1	86.60	87.00	11	1,482	0.74%
2022/06/13	8.6	87.00	9	86.94	87.00	-0.4	1,479	-0.03%
2022/06/10	0.1	88.80	3.2	88.63	89.10	-3.1	1,477	-0.21%
2022/06/09	1.5	89.47	24	88.90	89.00	-22.5	1,478	-1.52%
2022/06/08	34.4	90.66	30	90.93	90.00	4.4	1,467	0.30%
2022/06/07	0	0.00	4	94.18	93.90	-4	1,436	-0.28%
2022/06/06	3	93.70	3	95.50	93.60	0	1,445	0.00%
2022/06/02	5	94.60	9	94.59	94.50	-4	1,446	-0.28%
2022/06/01	8	92.55	3	93.27	92.10	5	1,453	0.34%
2022/05/31	10.2	91.54	5	92.60	92.20	5.2	1,441	0.36%
2022/05/30	5	91.64	2	91.20	91.70	3	1,436	0.21%
2022/05/27	1	91.40	0	0.00	90.80	1	1,437	0.07%
2022/05/26	7.2	92.76	0	0.00	91.00	7.2	1,447	0.50%
2022/05/25	11	93.31	11	93.38	95.20	0	1,426	0.00%
2022/05/24	1	90.90	0	0.00	90.80	1	1,400	0.07%
2022/05/23	23.2	92.61	52	92.35	93.10	-28.9	1,380	-2.09%
2022/05/20	110.2	94.39	7.3	93.98	93.60	102.9	1,372	7.50%	大買/鉅額交易
2022/05/19	156	93.83	7	94.09	96.20	149	1,353	11.01%	大買/鉅額交易
2022/05/18	79.2	97.82	103.4	97.75	95.90	-24.3	1,286	-1.89%	大賣/
2022/05/17	14.3	92.30	16	93.67	93.90	-1.7	1,099	-0.15%
2022/05/16	29	87.92	0	0.00	88.30	29	1,029	2.82%
2022/05/13	2	88.00	5	87.48	87.90	-3	1,029	-0.29%
2022/05/12	40	88.02	6	87.67	87.60	34	1,042	3.26%
2022/05/11	27	88.10	6	88.52	88.90	21	1,040	2.02%
2022/05/10	18	86.08	45	85.92	86.80	-27	1,028	-2.63%
2022/05/09	11	88.55	20	89.36	86.50	-9	1,059	-0.85%
2022/05/06	4	90.15	5.1	87.70	90.20	-1.1	1,010	-0.10%
2022/05/05	4	87.75	5	88.80	88.10	-1	1,008	-0.10%
2022/05/04	10	88.08	2	87.95	88.10	8	1,059	0.76%
2022/05/03	7.1	87.22	2	86.45	87.80	5.1	1,051	0.48%
2022/04/29	2	85.65	15	85.83	85.20	-13	1,049	-1.24%
2022/04/28	7	85.44	10	84.87	85.00	-3	1,044	-0.29%
2022/04/27	18	86.17	19.2	86.09	86.90	-1.2	1,021	-0.12%
2022/04/26	44	88.25	22	87.83	86.40	22	997	2.21%
2022/04/25	8	85.06	11	85.51	85.00	-3	958	-0.31%
2022/04/22	4.1	88.13	20.3	88.51	89.70	-16.2	929	-1.75%
2022/04/21	23.1	88.09	5.3	87.81	88.40	17.8	886	2.01%
2022/04/20	0	0.00	1	83.90	83.90	-1	827	-0.12%
2022/04/18	4	81.80	5	81.44	81.10	-1	816	-0.12%
2022/04/15	2.4	82.39	5.2	82.83	82.40	-2.8	809	-0.35%
2022/04/14	2	83.65	0	0.00	83.10	2	810	0.25%
2022/04/13	5	83.90	2	82.75	84.40	3	806	0.37%
2022/04/12	2	80.75	2	81.30	80.80	0	795	0.00%
2022/04/11	3	81.23	4	81.93	80.70	-1	790	-0.13%
2022/04/08	4	82.05	15.1	81.95	81.70	-11.1	782	-1.41%
2022/04/07	7	80.90	0	0.00	80.50	7	775	0.90%
2022/04/06	3	81.03	2	81.10	80.30	1	767	0.13%
2022/04/01	0.1	80.00	0.2	80.00	79.50	-0.2	758	-0.02%
2022/03/31	0	0.00	1	78.60	78.70	-1	751	-0.13%
2022/03/30	1	78.50	3	78.57	78.50	-2	751	-0.27%
2022/03/25	0	0.00	1	78.70	78.40	-1	746	-0.13%
2022/03/23	1	78.20	0	0.00	78.10	1	738	0.14%
2022/03/18	0	0.00	1	78.40	78.40	-1	736	-0.14%
2022/03/17	1	77.10	0	0.00	77.20	1	732	0.14%
2022/03/15	0.1	75.60	0	0.00	75.60	0.1	730	0.01%
2022/03/14	2	76.85	0	0.00	76.80	2	723	0.28%
2022/03/10	0.3	77.70	1	79.20	77.40	-0.7	718	-0.10%
2022/03/09	0	0.00	2	77.25	77.70	-2	706	-0.28%
2022/03/08	2	76.60	0	0.00	75.10	2	696	0.29%
2022/03/07	4.4	78.80	1	78.60	78.30	3.4	684	0.50%
2022/03/03	1	85.60	2	85.70	86.00	-1	657	-0.15%
2022/03/02	0	0.00	1	86.00	86.00	-1	654	-0.15%
2022/03/01	1	84.80	0	0.00	84.80	1	644	0.16%
2022/02/25	1	83.70	0	0.00	84.40	1	623	0.16%
2022/02/24	7	84.06	2	84.00	83.70	5	621	0.80%
2022/02/22	4	85.13	20	85.23	85.80	-16	616	-2.60%
2022/02/21	21	87.46	3	86.80	87.60	18	610	2.95%
2022/02/18	1	84.70	1	84.30	84.60	0	602	0.00%
2022/02/17	0.4	83.80	0	0.00	83.60	0.4	592	0.07%
2022/02/16	2	83.80	19	83.96	84.30	-17	589	-2.88%
2022/02/15	4	83.60	15	83.60	83.60	-11	586	-1.87%
2022/02/14	6	83.63	11	84.12	84.20	-5	577	-0.87%
2022/02/11	4.2	85.51	33.3	85.77	85.30	-29.1	559	-5.21%
2022/02/10	18.1	86.34	0.5	87.07	86.90	17.6	541	3.25%
2022/02/09	20.2	86.67	14	85.70	86.90	6.2	516	1.20%
2022/02/08	3	81.90	1.2	81.82	81.70	1.8	475	0.38%
2022/02/07	44.1	82.85	15.3	81.91	83.00	28.8	458	6.28%
2022/01/26	18.1	79.49	77.4	80.28	80.00	-59.3	428	-13.85%
2022/01/25	0	0.00	2	76.90	77.10	-2	383	-0.52%
2022/01/24	3	76.97	8	77.05	76.80	-5	389	-1.28%
2022/01/21	1	75.40	2	75.35	75.50	-1	382	-0.26%
2022/01/18	0	0.00	10	74.40	74.20	-10	415	-2.41%
2022/01/14	0	0.00	1	73.20	73.20	-1	432	-0.23%
2022/01/07	2	75.80	0	0.00	75.60	2	440	0.45%
2022/01/06	1	76.50	0	0.00	76.60	1	440	0.23%
2022/01/03	0	0.00	1	75.20	75.60	-1	439	-0.23%
2021/12/28	0	0.00	1	74.10	74.80	-1	452	-0.22%
2021/12/27	0	74.10	0	0.00	74.10	0	459	0.01%
2021/12/23	0.3	74.20	1	74.50	74.10	-0.7	486	-0.14%
2021/12/20	0	0.00	1	74.50	74.40	-1	525	-0.19%
2021/12/17	0	0.00	6	74.90	74.80	-6	548	-1.09%
2021/12/09	0	0.00	2	75.20	75.50	-2	666	-0.30%
2021/12/08	1	76.20	1	76.00	75.90	0	676	0.00%
2021/12/07	0	0.00	1	75.50	75.90	-1	697	-0.14%
2021/12/06	0	0.00	5	74.50	74.50	-5	698	-0.72%
2021/12/03	0	0.00	13	74.25	74.10	-13	714	-1.82%
2021/12/01	2	74.65	10	74.60	74.60	-8	742	-1.08%
2021/11/29	1.3	75.00	1	75.70	75.50	0.3	777	0.04%
2021/11/25	0.5	76.27	0	0.00	76.40	0.5	850	0.05%
2021/11/24	1	76.90	0	0.00	76.10	1	878	0.11%
2021/11/23	0.4	76.60	3	76.50	76.30	-2.6	914	-0.28%
2021/11/22	5	76.20	0	0.00	76.80	5	937	0.53%
2021/11/19	0	76.20	0	0.00	76.70	0	953	0.00%
2021/11/17	0	0.00	1	75.80	76.50	-1	985	-0.10%
2021/11/09	21	77.79	0	0.00	78.00	21	1,206	1.74%
2021/11/08	1	78.60	0	0.00	78.30	1	1,274	0.08%
2021/11/05	1	78.10	1	79.20	78.80	0	1,339	0.00%
2021/11/04	0	0.00	1	77.70	77.70	-1	1,390	-0.07%
2021/11/03	0	0.00	1	76.90	77.70	-1	1,448	-0.07%
2021/11/02	8	78.96	0	0.00	78.30	8	1,539	0.52%
2021/11/01	1	79.00	0	0.00	81.50	1	1,771	0.06%
2021/10/29	5	79.04	1	78.50	79.00	4	1,919	0.21%
2021/10/28	0	0.00	1	79.80	79.90	-1	1,952	-0.05%
2021/10/27	0	0.00	1	77.00	77.30	-1	1,921	-0.05%
2021/10/25	3	77.93	0	0.00	77.20	3	1,929	0.16%
2021/10/21	0	77.00	1	76.40	77.00	-1	1,948	-0.05%
2021/10/20	0.1	76.40	0	0.00	76.20	0.1	1,953	0.00%
2021/10/19	1	76.10	0	0.00	76.40	1	1,976	0.05%
2021/10/14	0	0.00	1	74.30	74.90	-1	2,007	-0.05%
2021/10/13	0	0.00	1	74.90	74.80	-1	2,012	-0.05%
2021/10/12	0	0.00	1	75.10	74.80	-1	2,026	-0.05%
2021/10/06	5	75.00	0	0.00	75.00	5	2,077	0.24%
2021/10/04	0	0.00	1	74.90	75.30	-1	2,183	-0.05%
2021/10/01	1	75.80	0	0.00	76.00	1	2,207	0.05%
2021/09/28	3	76.80	3	77.30	77.40	0	2,266	0.00%
2021/09/27	1	76.40	0	0.00	76.50	1	2,280	0.04%
2021/09/24	8	77.14	9	77.78	77.20	-1	2,299	-0.04%
2021/09/23	2	78.00	4	77.53	76.80	-2	2,293	-0.09%
2021/09/22	1	72.80	0	0.00	72.00	1	2,269	0.04%
2021/09/17	1	74.10	0	0.00	74.10	1	2,313	0.04%
2021/09/15	0	0.00	2	75.25	75.50	-2	2,377	-0.08%
2021/09/14	0	0.00	4	75.43	75.10	-4	2,402	-0.17%
2021/09/13	0	0.00	2	73.95	74.50	-2	2,459	-0.08%
2021/09/10	1.2	71.67	0	0.00	71.50	1.2	2,505	0.05%
2021/09/09	2.3	72.15	0	0.00	72.50	2.3	2,523	0.09%
2021/09/08	4	73.08	2	73.90	73.20	2	2,570	0.08%
2021/09/07	2.1	73.89	2	74.30	75.10	0.1	2,591	0.00%
2021/09/06	4.4	74.69	4	75.15	73.70	0.4	2,693	0.01%
2021/09/03	1	75.80	0	0.00	75.70	1	2,818	0.04%
2021/09/02	11	76.70	2	77.25	76.00	9	2,853	0.32%
2021/09/01	14	77.79	13	78.04	78.00	1	2,920	0.03%
2021/08/31	1	77.80	1	77.90	77.50	0	2,956	0.00%
2021/08/30	5	76.58	2	76.40	76.50	3	3,069	0.10%
2021/08/27	11	76.84	5	76.72	77.20	6	3,158	0.19%
2021/08/26	24	75.92	22	75.47	75.20	2	3,145	0.06%
2021/08/25	1.2	75.05	6	75.05	75.50	-4.8	3,194	-0.15%
2021/08/24	2.5	75.32	1	75.80	74.80	1.5	3,241	0.05%
2021/08/23	15.2	76.05	1	76.50	76.40	14.2	3,256	0.44%
2021/08/20	1	76.50	0	0.00	76.10	1	3,268	0.03%
2021/08/19	2.6	77.31	1	77.10	75.60	1.6	3,299	0.05%
2021/08/18	11	78.23	4	78.93	79.50	7	3,313	0.21%
2021/08/17	1.5	81.72	8	83.31	81.50	-6.5	3,346	-0.19%
2021/08/16	0.3	83.30	1.1	82.64	82.60	-0.8	3,394	-0.02%
2021/08/13	11.4	86.57	6	85.73	84.80	5.4	3,386	0.16%
2021/08/12	16.1	90.16	30	91.88	93.00	-13.9	3,318	-0.42%
2021/08/11	4	89.80	18.2	89.74	89.00	-14.2	3,295	-0.43%
2021/08/10	8	88.49	6.3	88.56	87.20	1.7	3,252	0.05%
2021/08/09	10.2	90.02	4	90.95	90.00	6.2	3,246	0.19%
2021/08/06	5.1	88.99	44	89.70	90.80	-38.9	3,236	-1.20%
2021/08/05	81.2	90.56	40	88.03	88.50	41.2	3,198	1.29%
2021/08/04	14.2	84.98	66.1	85.80	87.50	-51.9	2,991	-1.73%
2021/08/03	12	81.99	6.1	81.50	81.50	5.9	2,896	0.20%
2021/08/02	0.1	75.30	0	0.00	76.90	0.1	2,930	0.00%
2021/07/30	0.5	76.10	0	0.00	75.10	0.5	3,038	0.02%
2021/07/29	0.1	76.44	0	0.00	76.50	0.1	3,064	0.00%
2021/07/27	0.4	79.00	0	0.00	78.50	0.4	3,172	0.01%
2021/07/26	2.4	80.24	1	80.60	80.10	1.4	3,217	0.04%
2021/07/23	2	81.35	1	81.80	81.30	1	3,321	0.03%
2021/07/22	0.1	79.50	1	78.10	79.20	-0.9	3,524	-0.03%
2021/07/21	0.6	78.34	2.6	78.35	77.80	-2	3,688	-0.05%
2021/07/20	1.4	79.30	3	78.97	78.90	-1.6	3,736	-0.04%
2021/07/19	0.2	80.75	0	0.00	80.50	0.2	3,767	0.01%
2021/07/16	2	82.25	0	0.00	81.60	2	3,842	0.05%
2021/07/15	2.2	82.56	4	82.05	82.50	-1.8	3,844	-0.05%
2021/07/14	1	80.00	1	81.30	81.30	0	3,835	0.00%
2021/07/13	5.1	81.22	3	80.97	80.50	2.1	3,837	0.05%
2021/07/12	0.2	79.75	12	80.97	79.90	-11.8	3,859	-0.31%
2021/07/09	37.5	82.35	3.1	82.31	81.00	34.5	3,876	0.89%
2021/07/08	1	86.00	1	86.00	86.30	0	3,834	0.00%
2021/07/07	1.1	86.46	6	88.38	86.40	-5	3,832	-0.13%
2021/07/06	3	84.73	2	84.95	84.50	1	3,817	0.03%
2021/07/05	0	0.00	6	83.68	83.50	-6	3,852	-0.16%
2021/07/02	5	82.42	12	82.11	84.00	-7	3,977	-0.18%
2021/07/01	12	86.10	17.1	84.30	83.10	-5.1	4,073	-0.12%
2021/06/30	26.3	84.24	21	83.90	84.00	5.3	4,111	0.13%
2021/06/29	18.1	85.69	10.1	83.81	83.80	8	4,113	0.19%
2021/06/28	34.1	86.46	10	87.44	87.30	24.1	4,085	0.59%
2021/06/25	62.1	85.97	31	86.48	84.40	31.1	4,072	0.76%
2021/06/24	0.5	84.04	20.6	83.38	83.50	-20.1	4,081	-0.49%
2021/06/23	3.2	84.36	11.5	83.80	83.20	-8.3	4,072	-0.20%
2021/06/22	5.4	87.46	9	86.94	85.80	-3.6	4,042	-0.09%
2021/06/21	26.1	87.46	22	87.81	88.40	4.1	3,989	0.10%
2021/06/18	1.1	86.12	5	85.36	85.80	-3.9	3,934	-0.10%
2021/06/17	8.1	85.29	9	85.28	85.50	-1	3,919	-0.02%
2021/06/16	5.1	82.80	8	83.24	82.50	-2.9	3,874	-0.07%
2021/06/15	34.1	85.64	9	85.98	85.40	25.1	3,878	0.65%
2021/06/11	2.2	85.54	31	84.39	86.90	-28.8	3,795	-0.76%
2021/06/10	10	80.60	10.4	80.57	80.70	-0.4	3,692	-0.01%
2021/06/09	22.1	83.46	59	83.63	81.30	-36.9	3,690	-1.00%
2021/06/08	11.1	81.14	38	81.69	84.30	-26.9	3,620	-0.74%
2021/06/07	100.1	81.41	67	81.17	82.00	33.1	3,601	0.92%
2021/06/04	54.1	77.35	41	76.58	78.40	13.1	3,511	0.37%
2021/06/03	2	74.10	21	74.33	74.20	-19	3,499	-0.54%
2021/06/02	14.1	73.84	1.3	75.92	73.50	12.8	3,817	0.33%
2021/06/01	5.1	76.69	9	76.31	76.00	-4	4,044	-0.10%
2021/05/28	0	0.00	2	73.25	73.00	-2	4,177	-0.05%
2021/05/26	0	0.00	14	72.34	72.40	-14	4,202	-0.33%
2021/05/25	30	72.77	15	73.00	71.00	15	4,174	0.36%
2021/05/24	9	66.26	2	69.00	71.80	7	4,112	0.17%
2021/05/19	2	63.70	29	64.22	64.10	-27	4,255	-0.63%
2021/05/18	67	62.73	3	61.90	64.00	64	4,232	1.51%
2021/05/17	47	60.61	5	59.82	58.20	42	4,223	0.99%
2021/05/14	1	64.30	0	0.00	64.00	1	4,184	0.02%
2021/05/13	1	62.10	1	66.70	65.40	0	4,138	0.00%
2021/05/12	1	64.80	4	64.93	64.80	-3	4,092	-0.07%
2021/05/11	5	74.40	5	72.20	72.00	0	4,047	0.00%
2021/05/10	5	81.24	0	0.00	80.00	5	3,977	0.13%
2021/05/07	1	84.80	11	80.17	84.80	-10	3,909	-0.26%
2021/05/05	0	0.00	1	80.40	78.40	-1	3,791	-0.03%
2021/05/04	4	77.83	3	77.07	76.40	1	3,768	0.03%
2021/05/03	0	0.00	1	79.50	80.00	-1	3,693	-0.03%
2021/04/29	2	85.75	6	85.27	84.60	-4	3,632	-0.11%
2021/04/28	36	84.28	28	82.75	81.50	8	3,520	0.23%
2021/04/27	5	75.52	16	77.98	79.80	-11	3,298	-0.33%
2021/04/26	13	71.45	8	73.05	73.00	5	3,120	0.16%
2021/04/23	0	0.00	11	70.23	71.60	-11	3,062	-0.36%
2021/04/22	16	72.13	1	71.20	68.50	15	3,016	0.50%
2021/04/21	2	70.45	11	70.17	70.30	-9	2,931	-0.31%
2021/04/19	1	68.50	0	0.00	68.30	1	2,905	0.03%
2021/04/16	0	0.00	8	69.58	70.80	-8	2,888	-0.28%
2021/04/15	1	69.10	2	69.15	68.90	-1	2,858	-0.03%
2021/04/14	8	63.44	5	63.24	64.20	3	2,808	0.11%
2021/04/13	2	67.15	4	66.98	66.70	-2	2,771	-0.07%
2021/04/12	18	68.72	17	69.92	67.40	1	2,743	0.04%
2021/04/09	7	70.73	26	71.59	70.20	-19	2,703	-0.70%
2021/04/08	12	73.86	29	72.87	74.20	-17	2,646	-0.64%
2021/04/07	37	69.92	5	72.60	74.30	32	2,511	1.27%
2021/04/06	11	67.58	56	65.78	67.60	-45	2,391	-1.88%
2021/03/31	3	63.07	0	0.00	62.20	3	2,307	0.13%
2021/03/30	6	64.20	2	63.80	63.70	4	2,290	0.17%
2021/03/29	108	63.60	87	64.08	65.80	21	2,255	0.93%	大買/
2021/03/26	0	0.00	1	61.30	61.60	-1	2,188	-0.05%
2021/03/25	2	61.15	1	61.10	60.90	1	2,180	0.05%
2021/03/22	0	0.00	1	62.00	60.80	-1	2,154	-0.05%
2021/03/19	3	61.70	0	0.00	61.30	3	2,135	0.14%
2021/03/18	0	0.00	1	62.50	62.50	-1	2,124	-0.05%
2021/03/17	1	61.50	0	0.00	62.00	1	2,088	0.05%
2021/03/16	12	62.85	10	61.70	61.70	2	2,071	0.10%
2021/03/15	15	62.55	14	62.49	63.00	1	2,041	0.05%
2021/03/12	0	0.00	2	61.00	61.00	-2	2,010	-0.10%
2021/03/10	3	59.23	1	59.30	60.00	2	1,935	0.10%
2021/03/09	8	59.73	10	60.64	59.50	-2	1,871	-0.11%
2021/03/08	64	67.35	8	67.01	62.70	56	1,767	3.17%
2021/03/05	19	64.17	44	63.64	64.50	-25	1,425	-1.75%
2021/03/04	3	58.73	103	58.90	59.90	-100	1,123	-8.90%	大賣/
2021/03/03	108	57.20	8	57.08	56.50	100	1,000	10.00%	大買/
2021/03/02	30	56.13	5	56.38	54.20	25	887	2.82%
2021/02/26	1	56.90	13	54.82	56.00	-12	836	-1.43%
2021/02/25	11	53.53	3	54.73	54.90	8	788	1.02%
2021/02/23	2	52.65	2	54.85	52.50	0	746	0.00%
2021/02/22	2	48.30	1	50.00	50.10	1	657	0.15%
2021/02/19	0	0.00	3	47.72	48.00	-3	587	-0.51%
2021/02/05	0	0.00	15	44.10	43.20	-15	517	-2.90%
2021/02/03	8	43.00	15	43.98	43.10	-7	523	-1.34%
2021/01/27	2	42.80	3	42.88	43.25	-1	574	-0.17%
2021/01/26	24	42.04	13	42.21	42.05	11	554	1.99%
2021/01/15	0	0.00	0.4	39.65	39.65	-0.4	530	-0.08%
2021/01/14	2	40.30	0	0.00	40.15	2	538	0.37%
2021/01/12	2	41.00	0	0.00	40.20	2	541	0.37%
2021/01/08	1	40.25	1	40.45	40.15	0	539	0.00%
2020/12/31	1	40.75	0	0.00	40.80	1	567	0.18%
2020/12/30	1	39.40	0	0.00	39.95	1	574	0.17%
2020/12/28	0	0.00	1	40.15	39.80	-1	587	-0.17%
2020/12/25	1	40.05	0	0.00	40.10	1	588	0.17%
2020/12/23	0	0.00	1	39.65	39.80	-1	607	-0.16%
2020/12/22	1	40.40	4	40.25	39.60	-3	609	-0.49%
2020/12/16	4	41.50	0	0.00	41.80	4	625	0.64%
2020/12/10	10	43.70	10	42.75	43.25	0	672	0.00%
2020/12/09	0	0.00	20	43.70	43.85	-20	673	-2.97%
2020/12/08	0	0.00	20	44.15	43.90	-20	706	-2.83%
2020/12/04	1	43.20	0	0.00	42.85	1	809	0.12%
2020/12/03	16	42.88	0	0.00	43.10	16	821	1.95%
2020/12/02	4	42.70	0	0.00	42.90	4	837	0.48%
2020/11/25	0	0.00	1	42.65	42.70	-1	928	-0.11%
2020/11/20	26	44.09	0	0.00	43.75	26	910	2.86%
2020/11/19	15	43.50	10	42.55	43.50	5	897	0.56%
2020/11/18	20	43.00	2	42.75	42.60	18	883	2.04%
2020/11/17	0	0.00	10	42.50	42.50	-10	875	-1.14%
2020/11/16	10	43.45	0	0.00	43.20	10	867	1.15%
2020/11/12	0	0.00	10	42.00	42.15	-10	837	-1.19%
2020/11/11	10	42.05	0	0.00	42.10	10	826	1.21%
2020/11/10	0	0.00	7	42.65	42.10	-7	808	-0.87%
2020/11/09	10	40.70	2	41.10	41.30	8	761	1.05%
2020/11/06	1	41.05	0	0.00	39.80	1	738	0.14%
2020/10/30	0	0.00	1	38.55	38.70	-1	711	-0.14%
2020/10/28	0	0.00	12	38.79	38.40	-12	706	-1.70%
2020/10/26	0	0.00	1	39.10	38.95	-1	700	-0.14%
2020/10/23	0	0.00	1	39.70	39.70	-1	696	-0.14%
2020/10/22	11	39.61	0	0.00	39.55	11	690	1.59%
2020/10/16	1	38.10	0	0.00	37.70	1	669	0.15%
2020/10/15	1	38.45	0	0.00	38.00	1	667	0.15%
2020/10/12	0	0.00	10	40.38	40.20	-10	623	-1.60%
2020/10/07	10	40.70	0	0.00	40.80	10	612	1.63%
2020/10/06	4	40.19	4	40.50	40.90	0	610	0.00%
2020/09/30	0	0.00	1	39.10	39.15	-1	589	-0.17%
2020/09/28	1	38.75	1	38.85	38.30	0	578	0.00%
2020/09/25	0	0.00	2	37.50	36.55	-2	567	-0.35%
2020/09/24	0	0.00	1	37.30	37.35	-1	560	-0.18%
2020/09/18	0	0.00	1	39.60	40.00	-1	556	-0.18%
2020/09/17	1	39.70	0	0.00	39.65	1	552	0.18%
2020/09/14	0	0.00	1	38.70	39.60	-1	502	-0.20%
2020/09/11	1	38.50	10	39.37	38.50	-9	486	-1.85%
2020/09/10	0	0.00	5	41.60	40.60	-5	440	-1.14%
2020/09/09	3	39.57	3	39.68	38.80	0	364	0.00%
2020/09/07	1	37.85	4	38.25	38.00	-3	310	-0.97%
2020/09/04	1	37.45	3	38.98	38.35	-2	294	-0.68%
2020/09/03	8	36.09	1	35.75	36.00	7	251	2.79%
2020/09/02	4	34.15	0	0.00	34.20	4	232	1.72%
2020/08/31	0	0.00	2	33.80	33.90	-2	219	-0.91%
2020/08/27	0	0.00	2	32.45	32.30	-2	208	-0.96%
2020/08/26	2	31.70	0	0.00	31.80	2	206	0.97%
2020/08/21	2	31.00	0	0.00	30.90	2	209	0.96%
2020/08/17	0	0.00	2	30.85	30.80	-2	214	-0.93%
2020/08/10	2	31.00	0	0.00	31.40	2	227	0.88%
2020/08/05	2	30.35	0	0.00	30.50	2	231	0.86%
2020/07/31	0	0.00	2	30.50	30.50	-2	241	-0.83%
2020/07/29	2	30.25	0	0.00	30.25	2	244	0.82%
2020/07/28	1	30.10	0	0.00	30.10	1	245	0.41%
2020/07/23	1	31.25	0	0.00	31.20	1	248	0.40%
2020/07/14	3	32.60	0	0.00	32.10	3	251	1.19%
2020/07/13	3	31.25	0	0.00	32.60	3	252	1.19%
2020/07/06	2	31.15	2	31.20	31.30	0	251	0.00%
2020/07/03	0	0.00	3	31.10	31.15	-3	248	-1.21%
2020/06/30	1	31.20	0	0.00	31.10	1	246	0.41%
2020/06/29	1	33.25	0	0.00	33.25	1	239	0.42%
2020/06/24	1	33.95	0	0.00	33.95	1	224	0.45%
2020/06/22	1	34.30	0	0.00	34.40	1	218	0.46%
2020/06/10	0	0.00	5	33.85	33.90	-5	226	-2.21%
2020/05/14	1	32.10	0	0.00	32.00	1	217	0.46%
2020/05/13	5	32.30	0	0.00	32.35	5	219	2.28%
2020/05/08	1	32.15	0	0.00	32.50	1	217	0.46%
2020/04/13	0	0.00	1	30.85	30.85	-1	208	-0.48%
2020/03/19	0	0.00	2	28.30	27.90	-2	179	-1.11%
2020/03/16	2	30.60	0	0.00	30.85	2	169	1.18%
2020/03/12	1	34.80	0	0.00	34.15	1	157	0.63%
2020/03/10	0	0.00	10	35.79	36.20	-10	152	-6.57%
2020/03/09	0	0.00	30	36.63	36.65	-30	147	-20.31%
2020/03/03	0	0.00	5	37.70	37.65	-5	145	-3.43%
2020/02/17	3	37.42	0	0.00	37.60	3	137	2.19%
2020/02/13	3	36.55	0	0.00	36.55	3	134	2.23%
2020/02/10	1	36.50	0	0.00	36.45	1	133	0.75%
2020/02/05	1	37.00	0	0.00	36.80	1	156	0.64%
2020/02/03	1	36.60	0	0.00	36.45	1	154	0.65%
2020/01/31	0	0.00	1	37.90	37.80	-1	152	-0.66%
2020/01/16	5	40.00	0	0.00	40.00	5	146	3.42%
2020/01/06	2	39.90	0	0.00	39.85	2	154	1.29%
2020/01/03	0	0.00	1	40.10	40.10	-1	161	-0.62%
2019/12/27	18	40.53	0	0.00	40.60	18	164	10.95%
2019/12/26	15	40.13	0	0.00	40.30	15	164	9.12%
2019/12/25	1	40.15	0	0.00	40.20	1	166	0.60%
2019/10/22	0	0.00	1	40.90	40.90	-1	266	-0.38%
2019/10/18	1	40.40	0	0.00	40.35	1	267	0.37%
2019/10/14	0	0.00	2	39.95	39.85	-2	273	-0.73%
2019/10/07	1	40.30	2	40.35	40.30	-1	269	-0.37%
2019/10/03	3	40.23	0	0.00	40.35	3	273	1.10%
2019/09/27	0	0.00	2	40.40	40.50	-2	274	-0.73%
2019/09/23	1	40.80	0	0.00	40.75	1	295	0.34%
2019/09/19	0	0.00	2	41.50	41.45	-2	290	-0.69%
2019/09/16	0	0.00	10	40.51	40.70	-10	288	-3.46%
2019/09/11	0	0.00	10	40.50	40.50	-10	289	-3.45%
2019/09/06	1	41.70	0	0.00	41.60	1	275	0.36%
2019/08/28	0	0.00	6	40.62	40.60	-6	267	-2.24%
2019/08/26	0	0.00	28	40.41	40.55	-28	285	-9.82%
2019/08/23	1	40.80	0	0.00	41.00	1	297	0.34%
2019/08/22	2	40.88	0	0.00	41.00	2	323	0.62%
2019/08/21	0	0.00	5	41.00	40.80	-5	330	-1.51%
2019/08/19	0	0.00	5	41.02	41.20	-5	336	-1.48%
2019/08/15	0	0.00	2	41.00	40.45	-2	347	-0.58%
2019/08/14	0	0.00	5	40.16	40.10	-5	349	-1.43%
2019/08/12	2	40.10	0	0.00	40.10	2	357	0.56%
2019/08/08	3	40.50	0	0.00	40.10	3	368	0.81%
2019/08/07	1	40.50	0	0.00	40.60	1	377	0.26%
2019/08/05	1	40.00	0	0.00	39.95	1	405	0.25%
2019/08/02	1	40.90	0	0.00	40.70	1	437	0.23%
2019/07/22	1	41.70	0	0.00	42.20	1	582	0.17%
2019/07/15	0	0.00	1	41.20	40.90	-1	682	-0.15%
2019/07/11	2	41.70	0	0.00	41.50	2	708	0.28%
2019/07/09	0	0.00	1	41.15	41.20	-1	769	-0.13%
2019/07/04	1	42.00	0	0.00	41.95	1	801	0.12%
2019/06/27	2	43.40	0	0.00	43.35	2	796	0.25%
2019/06/20	2	43.10	0	0.00	43.25	2	803	0.25%
2019/06/18	1	43.10	0	0.00	43.30	1	815	0.12%
2019/06/17	0	0.00	1	43.10	43.05	-1	818	-0.12%
2019/06/11	1	43.15	0	0.00	43.00	1	839	0.12%
2019/06/05	0	0.00	1	45.15	45.10	-1	852	-0.12%
2019/06/03	7	45.82	0	0.00	45.45	7	852	0.82%
2019/05/31	3	46.07	2	46.65	46.65	1	843	0.12%
2019/05/30	1	46.00	3	46.37	45.85	-2	838	-0.24%
2019/05/29	1	45.10	0	0.00	46.25	1	832	0.12%
2019/05/27	0	0.00	1	43.90	44.30	-1	808	-0.12%
2019/05/24	0	0.00	5	43.60	43.55	-5	810	-0.62%
2019/05/22	4	45.56	1	45.80	45.00	3	811	0.37%
2019/05/20	0	0.00	5	44.25	44.15	-5	813	-0.61%
2019/05/17	5	45.15	0	0.00	44.80	5	827	0.60%
2019/05/16	5	45.50	1	45.40	45.10	4	870	0.46%
2019/05/15	0	0.00	1	44.85	44.85	-1	860	-0.12%
2019/05/14	0	0.00	5	42.79	44.30	-5	851	-0.59%
2019/05/13	1	42.05	0	0.00	42.35	1	839	0.12%
2019/05/10	12	44.29	0	0.00	42.60	12	826	1.45%
2019/05/09	1	45.70	0	0.00	44.70	1	791	0.13%
2019/05/07	1	46.15	0	0.00	46.10	1	753	0.13%
2019/04/30	4	46.68	5	46.26	46.00	-1	712	-0.14%
2019/04/29	3	45.37	1	46.00	46.50	2	691	0.29%
2019/04/26	11	45.14	1	46.50	45.40	10	665	1.50%
2019/04/25	2	45.20	0	0.00	45.90	2	622	0.32%
2019/04/24	7	44.09	0	0.00	43.65	7	571	1.23%
2019/04/23	0	0.00	1	43.85	44.65	-1	544	-0.18%
2019/04/22	1	42.40	0	0.00	42.30	1	517	0.19%
2019/04/18	0	0.00	2	42.25	41.70	-2	510	-0.39%
2019/04/16	0	0.00	3	43.87	44.00	-3	479	-0.63%
2019/04/11	5	41.79	0	0.00	41.20	5	412	1.21%
2019/04/10	1	42.20	0	0.00	42.40	1	400	0.25%
2019/04/09	1	41.00	0	0.00	40.85	1	376	0.27%
2019/03/29	1	39.85	0	0.00	39.60	1	350	0.29%
2019/03/26	0	0.00	2	39.90	39.95	-2	345	-0.58%
2019/03/25	0	0.00	2	39.90	39.80	-2	348	-0.57%
2019/03/20	4	40.93	0	0.00	40.80	4	331	1.21%
2019/03/18	2	41.60	0	0.00	41.50	2	325	0.61%
2019/03/15	14	41.77	0	0.00	41.55	14	321	4.36%
2019/03/14	0	0.00	1	41.60	41.25	-1	305	-0.33%
2019/03/13	1	41.55	0	0.00	41.90	1	288	0.35%
2019/03/11	1	39.50	0	0.00	39.50	1	250	0.40%
2019/03/08	0	0.00	2	40.35	40.50	-2	242	-0.83%
2019/03/07	2	40.68	0	0.00	40.55	2	240	0.83%
2019/02/15	0	0.00	1	42.30	41.25	-1	188	-0.53%
2019/01/24	1	36.50	0	0.00	36.35	1	130	0.77%
2019/01/04	0	0.00	25	36.64	36.60	-25	136	-18.38%
2018/12/18	0	0.00	3	38.10	37.00	-3	161	-1.86%
2018/12/11	0	0.00	1	37.00	37.35	-1	151	-0.66%
2018/12/05	0	0.00	1	36.00	36.30	-1	152	-0.66%
2018/11/16	4	36.55	2	36.40	35.95	2	183	1.09%
2018/11/14	3	35.40	0	0.00	34.95	3	165	1.82%
2018/10/31	1	31.50	0	0.00	31.40	1	176	0.57%
2018/10/29	1	31.80	0	0.00	31.15	1	189	0.53%
2018/10/26	0	0.00	1	32.10	32.40	-1	185	-0.54%
2018/10/15	1	32.20	0	0.00	32.35	1	210	0.47%
2018/10/11	1	32.45	0	0.00	32.60	1	209	0.48%
2018/10/05	0	0.00	1	34.50	35.00	-1	196	-0.51%
2018/09/25	0	0.00	2	34.00	34.15	-2	198	-1.01%
2018/09/20	0	0.00	5	34.36	34.35	-5	195	-2.55%
2018/09/11	1	34.70	0	0.00	34.50	1	229	0.44%
2018/08/08	1	38.10	0	0.00	37.75	1	278	0.36%
2018/07/27	5	35.10	0	0.00	35.80	5	271	1.84%
2018/07/25	0	0.00	1	34.25	34.50	-1	280	-0.36%
2018/07/19	0	0.00	3	33.83	33.70	-3	288	-1.04%
2018/07/17	1	33.95	0	0.00	33.65	1	304	0.33%
2018/07/16	3	34.50	0	0.00	34.30	3	313	0.96%
2018/07/06	0	0.00	5	32.45	32.35	-5	365	-1.37%
2018/07/05	0	0.00	4	33.43	33.05	-4	373	-1.07%
2018/07/03	0	0.00	1	35.00	34.35	-1	492	-0.20%
2018/07/02	1	35.20	0	0.00	35.15	1	501	0.20%
2018/06/27	0	0.00	1	35.80	35.80	-1	549	-0.18%
2018/06/21	1	36.40	0	0.00	36.45	1	634	0.16%
2018/06/20	1	35.80	0	0.00	36.10	1	675	0.15%
2018/06/19	1	40.50	0	0.00	40.00	1	688	0.15%
2018/06/12	5	40.20	0	0.00	40.45	5	747	0.67%
2018/06/06	1	41.70	0	0.00	41.95	1	1,009	0.10%
2018/06/05	0	0.00	1	41.95	41.95	-1	1,020	-0.10%
2018/05/21	0	0.00	1	43.50	43.50	-1	1,042	-0.10%
2018/05/18	10	41.80	1	40.75	41.60	9	1,038	0.87%
2018/05/02	1	41.40	0	0.00	41.40	1	1,033	0.10%
2018/04/30	0	0.00	2	43.50	43.10	-2	1,020	-0.20%
2018/04/26	2	43.65	0	0.00	42.80	2	1,017	0.20%
2018/04/13	0	0.00	8	44.59	45.30	-8	966	-0.83%
2018/04/12	2	46.20	0	0.00	45.80	2	951	0.21%
2018/04/10	21	48.44	3	47.65	46.00	18	933	1.93%
2018/04/09	7	49.54	3	49.48	49.95	4	890	0.45%
2018/04/02	5	46.28	2	46.55	46.30	3	799	0.38%
2018/03/31	0	0.00	1	45.00	45.20	-1	768	-0.13%
2018/03/30	0	0.00	6	45.69	45.35	-6	766	-0.78%
2018/03/29	5	45.50	0	0.00	45.10	5	747	0.67%
2018/03/28	7	45.31	2	44.80	44.70	5	734	0.68%
2018/03/27	2	47.25	1	46.90	45.85	1	718	0.14%
2018/03/23	2	45.88	7	46.00	45.40	-5	659	-0.76%
2018/03/22	1	45.00	1	46.50	45.15	0	617	0.00%
2018/03/21	1	44.00	0	0.00	43.80	1	581	0.17%
2018/03/20	1	44.10	0	0.00	44.35	1	568	0.18%
2018/03/19	5	45.15	15	46.10	44.80	-10	550	-1.82%
2018/03/16	15	45.73	1	45.60	45.30	14	529	2.64%
2018/03/15	12	46.38	13	47.18	47.30	-1	489	-0.20%
2018/03/14	4	44.00	7	44.76	45.25	-3	391	-0.77%
2018/03/13	3	40.83	2	41.58	41.15	1	285	0.35%
2018/03/12	0	0.00	2	42.05	42.05	-2	226	-0.88%
2018/03/09	0	0.00	1	38.25	38.25	-1	219	-0.46%
2018/03/08	5	34.89	0	0.00	34.80	5	210	2.38%
2018/03/05	0	0.00	7	32.04	32.35	-7	194	-3.60%
2018/02/22	6	30.46	0	0.00	30.60	6	212	2.82%
2018/02/21	2	30.73	0	0.00	30.80	2	213	0.94%
2018/02/08	1	30.40	0	0.00	30.25	1	210	0.48%
2018/02/07	1	29.55	0	0.00	30.00	1	210	0.48%