富鼎 (8261)-元大-新竹券商分點個股進出

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
94.8
漲跌
▼0.2
漲幅
-0.21%
成交量
2,145張
產業
上市半導體類股
662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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	1.2	95.78	0	0.00	94.80	1.2	1,843	0.06%
2024/11/20	14	96.75	7	97.24	95.00	7	1,810	0.39%
2024/11/19	2	96.85	0	96.90	96.70	2	1,735	0.11%
2024/11/15	2	95.30	2	95.60	95.40	0	1,645	0.00%
2024/11/14	1	96.50	2	97.00	96.30	-1	1,597	-0.06%
2024/11/13	3	94.87	2.2	94.57	94.80	0.8	1,514	0.05%
2024/11/12	3	96.90	7.1	97.22	94.70	-4.1	1,472	-0.28%
2024/11/11	5	98.34	5	97.88	98.20	0	1,391	0.00%
2024/11/08	22.1	98.92	26.2	97.50	99.00	-4.2	1,306	-0.32%
2024/11/07	9	95.13	16.1	93.90	95.70	-7.1	1,023	-0.70%
2024/11/06	16	92.84	81	92.21	91.90	-65	822	-7.90%
2024/11/05	80	91.46	16.2	91.38	91.50	63.8	535	11.93%
2024/11/04	0	0.00	3	83.50	83.20	-3	367	-0.82%
2024/10/30	1	79.50	1	79.30	78.80	0	369	0.00%
2024/10/17	0	0.00	1	77.60	77.80	-1	377	-0.26%
2024/09/26	1	82.30	0	0.00	81.60	1	431	0.23%
2024/09/25	2	84.30	1	82.00	81.60	1	429	0.23%
2024/09/24	3	80.50	0	0.00	83.00	3	406	0.74%
2024/09/19	1	77.50	1	77.70	78.00	0	387	0.00%
2024/09/10	0	0.00	1	75.30	73.80	-1	443	-0.23%
2024/09/06	1	74.00	0	0.00	75.00	1	452	0.22%
2024/09/05	1	74.10	0	0.00	74.30	1	453	0.22%
2024/09/04	2	73.85	0	0.00	73.80	2	453	0.44%
2024/09/03	0	0.00	1	78.10	77.50	-1	451	-0.22%
2024/08/30	1	79.50	0	0.00	79.00	1	460	0.22%
2024/08/28	0	0.00	1	78.60	78.30	-1	463	-0.22%
2024/08/22	1	77.00	0	0.00	77.00	1	499	0.20%
2024/08/20	0	0.00	1	76.50	76.40	-1	513	-0.19%
2024/08/12	1	73.70	0	0.00	73.60	1	525	0.19%
2024/08/06	1	68.40	0	0.00	68.20	1	520	0.19%
2024/07/26	1	78.40	0	0.00	78.80	1	495	0.20%
2024/07/22	2	80.10	0	0.00	79.30	2	498	0.40%
2024/07/15	0.3	87.20	0	0.00	86.50	0.3	484	0.06%
2024/07/08	0	0.00	3	88.00	88.00	-3	489	-0.61%
2024/07/05	0	0.00	2.1	88.32	88.90	-2.1	494	-0.42%
2024/07/03	0	88.60	0	0.00	87.20	0	487	0.00%
2024/06/28	0	0.00	3	84.63	85.60	-3	491	-0.61%
2024/06/25	0	0.00	1	83.50	85.10	-1	569	-0.18%
2024/06/20	5	86.00	0	0.00	85.60	5	571	0.88%
2024/06/19	1	84.80	0	0.00	84.80	1	574	0.17%
2024/06/17	1	86.70	2	87.15	86.50	-1	566	-0.18%
2024/06/13	1	82.30	0	0.00	82.60	1	539	0.19%
2024/06/12	0.1	82.30	0	0.00	81.80	0.1	541	0.02%
2024/06/03	1	82.70	0	0.00	82.70	1	571	0.18%
2024/05/30	0.1	85.77	0	0.00	83.60	0.1	575	0.02%
2024/05/27	0	0.00	1	83.60	83.80	-1	566	-0.18%
2024/05/23	5	82.60	1	82.60	81.80	4	563	0.71%
2024/05/02	0	82.60	1	81.90	82.40	-1	647	-0.15%
2024/04/30	5	82.30	0	0.00	81.90	5	655	0.76%
2024/04/29	1	81.50	0	0.00	81.70	1	661	0.15%
2024/04/23	0	0.00	0.2	78.80	79.30	-0.2	686	-0.03%
2024/04/22	0	0.00	0.2	79.90	78.30	-0.2	700	-0.03%
2024/04/19	0	0.00	4	81.45	79.90	-4	698	-0.57%
2024/04/17	2	83.70	2	82.80	83.50	0	689	0.00%
2024/04/16	0	0.00	1	82.50	82.00	-1	691	-0.14%
2024/04/12	0	0.00	2	86.20	85.60	-2	686	-0.29%
2024/04/09	0	0.00	4	86.50	86.20	-4	696	-0.57%
2024/04/02	1	89.70	0	0.00	89.00	1	711	0.14%
2024/03/28	55	87.99	50	88.09	88.50	5	670	0.75%
2024/03/27	1	84.30	0	0.00	84.60	1	624	0.16%
2024/03/25	1	85.60	0	0.00	85.20	1	645	0.15%
2024/03/18	0	0.00	6	84.88	84.90	-6	724	-0.83%
2024/03/15	1	84.40	0	0.00	84.20	1	771	0.13%
2024/03/14	0	0.00	1	85.40	84.60	-1	812	-0.12%
2024/03/11	5	85.20	0	0.00	85.00	5	902	0.55%
2024/03/08	0.1	84.00	0	0.00	84.30	0.1	927	0.01%
2024/03/07	0.1	85.20	0	0.00	84.50	0.1	949	0.01%
2024/03/06	0	0.00	2	87.20	86.40	-2	986	-0.20%
2024/02/27	0.1	87.90	0	0.00	88.00	0.1	1,356	0.01%
2024/02/19	0.1	91.40	0	0.00	91.00	0.1	1,952	0.01%
2024/02/16	1	91.10	0	0.00	90.80	1	2,006	0.05%
2024/02/15	5	88.20	5	89.18	89.40	0	1,985	0.00%
2024/02/02	0.1	88.50	0	0.00	87.90	0.1	1,974	0.01%
2024/01/22	1	89.30	6	89.02	89.60	-5	1,978	-0.25%
2024/01/19	0	0.00	1	88.00	87.80	-1	1,985	-0.05%
2024/01/18	0	0.00	2	88.10	88.00	-2	1,982	-0.10%
2024/01/16	5	90.16	0	0.00	90.10	5	1,978	0.25%
2024/01/11	0.1	91.80	1	91.80	91.70	-0.9	1,994	-0.05%
2024/01/10	0	0.00	5	91.40	91.20	-5	2,054	-0.24%
2024/01/04	5.1	93.40	0	0.00	92.10	5.1	2,161	0.24%
2023/12/22	2	97.20	0	0.00	97.20	2	2,097	0.10%
2023/12/21	0	0.00	1	96.80	96.30	-1	2,093	-0.05%
2023/12/20	1	97.70	0	0.00	97.50	1	2,081	0.05%
2023/12/19	0.1	96.70	0	0.00	97.90	0.1	2,067	0.00%
2023/12/15	0.1	101.50	0	0.00	100.00	0.1	2,035	0.00%
2023/12/13	1	102.50	0	0.00	101.50	1	2,011	0.05%
2023/12/12	3	103.67	2	104.25	101.50	1	2,004	0.05%
2023/12/11	7	101.93	5	101.20	102.00	2	1,969	0.10%
2023/12/08	4	99.95	6	99.50	100.00	-2	1,934	-0.10%
2023/12/06	4	101.25	0	0.00	102.00	4	1,872	0.21%
2023/12/05	1	100.50	0	0.00	101.00	1	1,864	0.05%
2023/12/04	0.2	103.00	0	0.00	102.50	0.2	1,912	0.01%
2023/12/01	0	0.00	4.5	103.50	103.50	-4.5	1,899	-0.23%
2023/11/30	3	106.00	3	106.50	105.50	0	1,871	0.00%
2023/11/29	3	102.33	5	102.80	103.00	-2	1,728	-0.12%
2023/11/28	0	0.00	14	98.83	101.00	-14	1,654	-0.85%
2023/11/27	12.6	97.26	5	97.90	96.00	7.6	1,586	0.48%
2023/11/24	0.2	96.60	0	0.00	98.70	0.2	1,543	0.01%
2023/11/22	4.1	98.37	3	99.27	98.20	1.1	1,309	0.08%
2023/11/21	5.2	95.50	12	96.64	94.60	-6.8	1,184	-0.57%
2023/11/20	2.1	96.50	4.3	96.39	96.90	-2.2	1,115	-0.20%
2023/11/16	0	88.25	0	0.00	89.40	0	948	0.00%
2023/11/15	10	89.33	6	89.85	89.00	4	927	0.43%
2023/11/13	1	84.00	1	84.00	83.90	0	878	0.00%
2023/11/10	0	0.00	4	85.50	85.00	-4	876	-0.46%
2023/11/09	2	86.55	1	87.10	86.50	1	879	0.11%
2023/11/01	0.2	83.80	0	0.00	83.70	0.2	875	0.03%
2023/10/31	2	83.50	2	84.85	83.00	0	877	0.00%
2023/10/30	0	85.60	0	0.00	85.20	0	872	0.00%
2023/10/27	0	0.00	1	88.00	86.10	-1	868	-0.12%
2023/10/26	1	86.10	0	0.00	85.50	1	861	0.12%
2023/10/25	1	87.50	0	0.00	86.90	1	868	0.12%
2023/10/23	0	86.49	0	0.00	85.60	0	860	0.00%
2023/10/20	0	86.50	0	0.00	86.90	0	861	0.00%
2023/10/19	1	88.00	1	87.90	88.00	0	858	0.00%
2023/10/18	10	87.81	6	90.43	89.40	4	854	0.47%
2023/10/17	7.2	91.14	2	89.60	89.40	5.2	793	0.65%
2023/10/13	0.1	87.50	0	0.00	87.20	0.1	716	0.01%
2023/09/28	1	82.80	0	0.00	82.60	1	762	0.13%
2023/09/27	0	83.50	0	0.00	82.80	0	770	0.00%
2023/09/15	1	86.40	0	0.00	87.30	1	809	0.12%
2023/09/14	4	87.43	0	0.00	87.40	4	807	0.50%
2023/09/12	0	0.00	5	85.20	85.50	-5	803	-0.62%
2023/09/08	0	0.00	15	86.37	87.50	-15	809	-1.85%
2023/09/07	56	88.77	36	88.25	88.00	20	814	2.46%
2023/09/04	0.2	82.40	0	0.00	82.50	0.2	725	0.03%
2023/08/23	0	0.00	0.6	81.60	81.80	-0.6	813	-0.07%
2023/08/18	0	0.00	1	85.50	83.80	-1	805	-0.12%
2023/08/14	0.1	84.90	2	83.90	84.30	-1.9	938	-0.20%
2023/08/11	0	89.80	0	0.00	88.00	0	930	0.00%
2023/08/02	0	92.40	0	0.00	91.90	0	952	0.00%
2023/08/01	0	0.00	1	95.00	93.80	-1	951	-0.11%
2023/07/31	0	95.33	1	95.50	94.40	-1	954	-0.10%
2023/07/28	0	96.40	1	96.50	96.30	-1	957	-0.10%
2023/07/26	0	93.65	1	93.30	92.60	-1	956	-0.10%
2023/07/25	1	93.70	1	93.40	93.80	0	959	0.00%
2023/07/24	0	91.90	0	0.00	91.20	0	962	0.00%
2023/07/21	2	94.80	0	94.00	94.00	2	963	0.21%
2023/07/20	0	97.10	0	0.00	96.30	0	973	0.00%
2023/07/18	0	97.70	0	0.00	97.10	0	1,007	0.00%
2023/07/17	0.2	97.94	0	0.00	97.70	0.2	1,024	0.02%
2023/07/14	0	98.50	0	0.00	97.60	0	1,061	0.00%
2023/07/13	1	99.00	0	0.00	98.10	1	1,124	0.09%
2023/07/10	0	96.30	0	0.00	95.90	0	1,224	0.00%
2023/07/07	0	99.30	0	0.00	98.90	0	1,259	0.00%
2023/07/06	0	100.75	2	100.00	100.00	-2	1,393	-0.14%
2023/07/05	0	101.72	0	0.00	101.00	0	1,420	0.00%
2023/07/04	1	102.51	0	0.00	102.00	1	1,414	0.07%
2023/07/03	0	0.00	5	106.50	106.50	-5	1,401	-0.36%
2023/06/30	0	0.00	5	105.50	105.50	-5	1,387	-0.36%
2023/06/29	0	0.00	1	106.00	105.50	-1	1,390	-0.07%
2023/06/27	0	106.14	0	0.00	105.50	0	1,421	0.00%
2023/06/20	0	0.00	1	105.00	105.50	-1	1,432	-0.07%
2023/06/19	0	106.71	2	105.25	105.00	-2	1,438	-0.14%
2023/06/16	0	107.50	0	0.00	107.00	0	1,432	0.00%
2023/06/15	0	108.50	1	108.00	108.00	-1	1,447	-0.07%
2023/06/13	0	0.00	1.5	108.67	110.00	-1.5	1,462	-0.10%
2023/06/12	2.5	109.10	1.1	107.14	108.50	1.4	1,447	0.10%
2023/06/09	0	107.21	0	0.00	107.50	0	1,452	0.00%
2023/06/08	0.1	108.50	0	0.00	107.50	0.1	1,468	0.01%
2023/06/07	1.1	108.00	3	108.17	108.00	-1.9	1,475	-0.13%
2023/06/06	1	111.46	0.2	108.00	110.50	0.8	1,468	0.06%
2023/06/05	0	108.72	0	0.00	108.50	0	1,454	0.00%
2023/06/02	0	108.00	0	0.00	108.00	0	1,470	0.00%
2023/06/01	2.2	110.00	1	110.00	108.50	1.2	1,480	0.08%
2023/05/31	0	106.21	1	107.00	106.00	-1	1,457	-0.07%
2023/05/30	0	0.00	1	106.00	105.50	-1	1,458	-0.07%
2023/05/29	0	105.47	0	0.00	106.50	0	1,464	0.00%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/25	0	0.00	0	105.00	104.50	0	1,487	0.00%
2023/05/24	0	104.93	0	0.00	104.50	0	1,533	0.00%
2023/05/23	1	106.00	0	0.00	106.00	1	1,548	0.07%
2023/05/22	1	104.98	1	106.50	106.50	0	1,570	0.00%
2023/05/19	27	112.67	27.1	109.36	105.00	-0.1	1,628	-0.01%
2023/05/16	1	99.40	0	0.00	99.40	1	1,573	0.06%
2023/05/12	0	100.00	0.1	99.50	100.50	-0.1	1,610	0.00%
2023/05/11	0	101.50	0	0.00	100.50	0	1,694	0.00%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/05/08	0	104.00	0	0.00	103.50	0	1,788	0.00%
2023/05/03	0	104.50	1	103.50	104.00	-1	1,955	-0.05%
2023/04/28	0	104.50	0	0.00	104.00	0	2,155	0.00%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	0	103.00	1	103.00	103.00	-1	2,160	-0.05%
2023/04/25	1	103.01	0	0.00	103.00	1	2,192	0.05%
2023/04/24	0.1	105.94	0	0.00	105.50	0.1	2,277	0.00%
2023/04/21	0.1	105.92	2	107.50	105.50	-1.9	2,272	-0.08%
2023/04/20	0	110.75	1.1	109.68	109.50	-1.1	2,252	-0.05%
2023/04/19	0	111.50	0.1	113.00	113.00	-0.1	2,261	0.00%
2023/04/18	0.2	116.00	1	114.50	114.00	-0.8	2,230	-0.04%
2023/04/17	1	114.00	0.1	113.50	113.00	0.9	2,177	0.04%
2023/04/14	0	113.50	4.1	113.24	113.00	-4.1	2,170	-0.19%
2023/04/13	2.2	113.64	1	115.00	113.50	1.2	2,158	0.06%
2023/04/12	0	113.00	1.2	113.75	114.50	-1.2	2,102	-0.06%
2023/04/11	6.2	113.98	4.3	113.49	113.50	2	2,065	0.09%
2023/04/10	2	105.50	0	0.00	108.50	2	1,944	0.10%
2023/04/07	0	0.00	5	105.00	104.50	-5	1,954	-0.26%
2023/03/30	1	104.00	0	0.00	103.50	1	1,986	0.05%
2023/03/29	0	103.00	0	0.00	102.50	0	2,010	0.00%
2023/03/28	0	0.00	1	107.00	104.00	-1	2,027	-0.05%
2023/03/27	0	107.00	0	0.00	106.00	0	2,040	0.00%
2023/03/24	0	0.00	5	107.50	107.00	-5	2,084	-0.24%
2023/03/23	0	106.50	0	0.00	106.50	0	2,109	0.00%
2023/03/22	0	0.00	1	106.50	107.00	-1	2,123	-0.05%
2023/03/21	1	106.50	0	0.00	106.00	1	2,131	0.05%
2023/03/20	1	106.50	0.1	106.50	106.00	0.9	2,147	0.04%
2023/03/17	1	102.50	0	0.00	103.00	1	2,175	0.05%
2023/03/16	0.2	103.02	3	102.67	102.00	-2.8	2,195	-0.13%
2023/03/15	0	0.00	0.1	106.00	105.00	-0.1	2,250	0.00%
2023/03/14	0	0.00	2	106.00	104.50	-2	2,308	-0.09%
2023/03/13	1.1	105.12	0	0.00	106.00	1.1	2,404	0.04%
2023/03/10	0.1	109.10	1	108.50	108.50	-0.9	2,547	-0.03%
2023/03/09	1	112.97	0	0.00	111.50	1	2,621	0.04%
2023/03/08	2	113.50	0.2	113.00	113.00	1.8	2,672	0.07%
2023/03/07	0	0.00	2.1	112.97	112.00	-2.1	2,729	-0.08%
2023/03/03	1	110.50	1	110.50	110.00	0	3,013	0.00%
2023/03/02	1.1	109.99	0	0.00	109.50	1.1	3,217	0.03%
2023/03/01	1	107.50	0	0.00	109.50	1	3,436	0.03%
2023/02/24	1	109.50	0	0.00	109.00	1	3,445	0.03%
2023/02/23	0	110.50	0	0.00	110.00	0	3,453	0.00%
2023/02/22	3.1	109.84	0	0.00	109.50	3.1	3,523	0.09%
2023/02/21	0.1	114.00	0	0.00	113.50	0.1	3,503	0.00%
2023/02/20	1.3	114.00	0	0.00	113.50	1.3	3,542	0.04%
2023/02/17	3	115.00	1.1	115.91	114.50	1.9	3,544	0.05%
2023/02/16	0.1	114.00	0.1	114.00	115.00	0	3,498	0.00%
2023/02/15	0	110.50	0	0.00	110.50	0	3,488	0.00%
2023/02/14	0	0.00	1	111.50	111.00	-1	3,501	-0.03%
2023/02/13	1.1	111.51	0	0.00	111.00	1.1	3,523	0.03%
2023/02/10	0	112.00	0	0.00	111.50	0	3,566	0.00%
2023/02/09	4	114.74	2.2	114.64	113.50	1.8	3,566	0.05%
2023/02/08	0.3	115.36	2	115.00	114.00	-1.7	3,488	-0.05%
2023/02/07	0.1	113.50	2	112.50	113.50	-2	3,456	-0.06%
2023/02/06	0	112.50	0	0.00	112.50	0	3,540	0.00%
2023/02/03	0	0.00	0.2	115.00	112.50	-0.2	3,527	-0.01%
2023/02/02	1.2	116.00	2.3	115.43	115.50	-1.1	3,484	-0.03%
2023/02/01	1.3	114.40	6	114.17	114.50	-4.7	3,433	-0.14%
2023/01/31	32	113.83	27.5	113.10	114.00	4.5	3,417	0.13%
2023/01/30	0.5	111.50	2.1	110.51	111.00	-1.6	3,334	-0.05%
2023/01/13	0.1	105.00	0	0.00	104.00	0.1	3,316	0.00%
2023/01/12	24	110.15	22	108.80	107.00	2	3,310	0.06%
2023/01/10	0.1	106.50	1	106.50	106.00	-1	3,302	-0.03%
2023/01/09	1	107.50	1	106.50	107.00	0	3,355	0.00%
2023/01/06	1	104.50	0	0.00	105.50	1	3,422	0.03%
2023/01/05	2	105.00	0	0.00	104.00	2	3,518	0.06%
2022/12/29	1	104.50	0	0.00	105.00	1	3,659	0.03%
2022/12/28	1	108.00	2	107.25	105.50	-1	3,714	-0.03%
2022/12/27	0	0.00	1	109.00	108.50	-1	3,723	-0.03%
2022/12/23	0	0.00	2	105.75	106.00	-2	3,749	-0.05%
2022/12/21	2	106.50	6	105.00	106.00	-4	3,857	-0.10%
2022/12/20	1	105.00	0	0.00	105.00	1	3,921	0.03%
2022/12/16	0	0.00	1	109.00	110.00	-1	4,027	-0.02%
2022/12/14	0	0.00	2	106.50	107.00	-2	4,121	-0.05%
2022/12/13	2	105.50	0	0.00	105.50	2	4,163	0.05%
2022/12/12	1	108.00	1	107.00	107.00	0	4,248	0.00%
2022/12/09	3.1	107.18	0	0.00	107.00	3.1	4,281	0.07%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	1.1	111.04	3	110.50	110.00	-1.9	4,274	-0.04%
2022/12/06	5	115.80	0	0.00	114.50	5	4,241	0.12%
2022/12/05	7	120.14	1	119.50	117.00	6	4,218	0.14%
2022/12/02	3	118.67	8.2	118.30	117.50	-5.2	4,157	-0.13%
2022/12/01	1.1	114.73	3	116.17	114.50	-1.9	4,057	-0.05%
2022/11/30	1	114.50	0	0.00	114.50	1	4,032	0.02%
2022/11/29	3	112.50	4.2	112.26	113.50	-1.2	4,017	-0.03%
2022/11/28	23	113.91	47.2	113.74	114.00	-24.1	3,993	-0.60%
2022/11/25	32.1	112.19	64.3	111.47	110.50	-32.2	3,984	-0.81%
2022/11/24	124.5	109.96	74.5	109.19	110.50	50	3,893	1.28%	大買/
2022/11/23	65	107.04	63.3	106.77	107.00	1.7	3,705	0.05%
2022/11/22	3	100.17	1.3	100.62	100.50	1.7	3,542	0.05%
2022/11/21	3	102.17	0	0.00	102.00	3	3,749	0.08%
2022/11/18	3	105.50	0.1	107.50	103.50	2.9	3,830	0.08%
2022/11/17	0.1	103.50	1.1	103.86	104.00	-1	3,893	-0.03%
2022/11/16	2.1	102.55	0	0.00	102.50	2.1	4,041	0.05%
2022/11/15	0.1	101.50	1	101.50	101.50	-0.9	4,106	-0.02%
2022/11/14	0.1	101.00	0	0.00	101.00	0.1	4,501	0.00%
2022/11/10	0.1	99.00	10	99.50	99.20	-10	4,728	-0.21%
2022/11/09	0	0.00	3	100.67	101.00	-3	4,732	-0.06%
2022/11/08	1	100.00	0	0.00	99.20	1	4,748	0.02%
2022/11/04	10	101.00	0.1	100.00	101.50	10	4,767	0.21%
2022/11/03	12	100.96	0	0.00	101.50	12	4,766	0.25%
2022/11/02	23.1	102.63	34.1	101.53	101.00	-11	4,765	-0.23%
2022/11/01	0	0.00	0	95.80	96.10	0	4,714	0.00%
2022/10/31	5	95.10	0	0.00	94.70	5	4,756	0.11%
2022/10/28	0.1	93.90	5	93.60	93.60	-5	4,784	-0.10%
2022/10/27	0	0.00	0	95.40	96.20	0	4,854	0.00%
2022/10/26	0	95.40	0	0.00	93.20	0	4,881	0.00%
2022/10/25	6	96.00	0	0.00	96.10	6	4,957	0.12%
2022/10/24	0	0.00	5	97.98	95.80	-5	4,983	-0.10%
2022/10/21	2	97.00	2	97.00	94.50	0	5,022	0.00%
2022/10/20	0	96.70	2	97.50	97.80	-2	5,068	-0.04%
2022/10/19	11	100.64	13	100.22	98.70	-2	5,122	-0.04%
2022/10/18	5	103.50	6	101.17	101.50	-1	5,223	-0.02%
2022/10/17	13	98.02	2	99.90	101.50	11	5,292	0.21%
2022/10/14	24	96.21	10.5	100.32	100.00	13.5	5,387	0.25%
2022/10/13	2.5	99.38	40	94.57	92.30	-37.5	5,359	-0.70%
2022/10/12	10	103.00	0.1	102.00	102.50	10	5,301	0.19%
2022/10/11	0	103.00	10	103.00	101.50	-10	5,342	-0.19%
2022/10/07	6	107.01	10	107.51	106.50	-4	5,384	-0.07%
2022/10/06	2	111.50	1	110.50	111.00	1	5,442	0.02%
2022/10/05	12.1	110.50	0.5	109.44	109.00	11.6	5,454	0.21%
2022/10/04	2.4	107.42	0	105.90	108.00	2.4	5,462	0.04%
2022/09/30	0.2	105.25	11.1	105.52	105.50	-10.9	5,576	-0.20%
2022/09/29	1	105.00	3	104.00	103.50	-2	5,658	-0.04%
2022/09/28	0	104.14	0	0.00	102.00	0	5,722	0.00%
2022/09/27	4	106.75	10	106.80	107.50	-6	5,773	-0.10%
2022/09/26	1	109.06	0	0.00	108.50	1	5,793	0.02%
2022/09/23	12	116.58	12.2	115.24	112.50	-0.2	5,900	0.00%
2022/09/22	1.1	115.02	3.2	114.83	116.50	-2.2	5,955	-0.04%
2022/09/21	3.2	113.59	4	114.88	114.00	-0.8	5,995	-0.01%
2022/09/20	11	113.50	10	112.50	112.50	1	6,025	0.02%
2022/09/19	1	110.00	4	112.50	112.00	-3	6,148	-0.05%
2022/09/16	1	109.00	3	109.17	109.00	-2	6,178	-0.03%
2022/09/14	1	109.99	2	109.25	109.50	-1	6,459	-0.02%
2022/09/13	5	109.00	0	0.00	109.00	5	6,555	0.08%
2022/09/12	0	0.00	4	109.00	109.00	-4	6,682	-0.06%
2022/09/08	1	104.00	5	105.00	106.50	-4	6,844	-0.06%
2022/09/07	2	103.01	2	104.75	103.50	0	7,045	0.00%
2022/09/06	2	111.23	0	0.00	108.50	2	7,081	0.03%
2022/09/05	10	114.40	4.2	114.43	112.50	5.8	7,186	0.08%
2022/09/02	3	115.50	2.2	115.95	117.00	0.8	7,256	0.01%
2022/09/01	20.5	119.00	23.1	119.15	115.00	-2.6	7,378	-0.04%
2022/08/31	1.1	116.59	1.2	115.00	116.50	-0.1	7,317	0.00%
2022/08/30	2.2	114.57	2	115.50	116.00	0.2	7,503	0.00%
2022/08/29	2	113.75	2	113.75	114.00	0	8,022	0.00%
2022/08/26	47.2	120.33	20.1	119.36	117.50	27.1	8,217	0.33%
2022/08/25	14.1	118.89	17	118.15	118.00	-2.9	8,843	-0.03%
2022/08/24	5	118.20	34.1	116.19	117.00	-29.1	8,976	-0.32%
2022/08/23	46.1	117.27	7.1	114.60	119.00	39	9,484	0.41%
2022/08/22	5	114.00	2	113.50	112.00	3	9,509	0.03%
2022/08/19	29	119.55	83.2	117.93	116.50	-54.2	9,487	-0.57%
2022/08/18	93.1	109.86	49.2	109.08	114.50	43.9	9,186	0.48%
2022/08/17	0	0.00	0.1	106.50	104.50	-0.1	9,000	0.00%
2022/08/16	0.1	107.50	1.3	107.50	105.50	-1.3	9,067	-0.01%
2022/08/15	2.5	107.30	1	108.50	108.00	1.5	9,227	0.02%
2022/08/12	1.7	104.89	1.2	104.75	106.50	0.5	9,262	0.01%
2022/08/11	0.5	103.40	1	104.00	102.50	-0.5	9,248	-0.01%
2022/08/10	1	101.00	0	0.00	100.50	1	9,266	0.01%
2022/08/08	1	101.50	0.1	102.00	102.00	0.9	9,303	0.01%
2022/08/05	0.1	104.50	0	0.00	104.50	0.1	9,291	0.00%
2022/08/04	0.1	101.14	0	0.00	101.50	0.1	9,293	0.00%
2022/08/03	1.1	99.86	12	101.42	100.00	-10.9	9,299	-0.12%
2022/08/02	5	101.50	0	0.00	102.00	5	9,268	0.05%
2022/08/01	4	105.50	1.1	106.00	105.50	3	9,280	0.03%
2022/07/29	10.1	110.99	0	0.00	111.00	10.1	9,384	0.11%
2022/07/28	2.1	111.76	1	113.50	110.00	1.1	9,496	0.01%
2022/07/27	2	110.62	1.8	109.35	112.50	0.3	9,425	0.00%
2022/07/26	5.3	108.02	0	0.00	107.50	5.3	9,363	0.06%
2022/07/25	2.5	114.60	1.5	113.00	112.00	1	9,297	0.01%
2022/07/22	5.5	112.21	3	111.67	112.50	2.5	9,187	0.03%
2022/07/21	11	110.32	6	109.67	111.00	5	9,114	0.05%
2022/07/20	1	107.00	0	0.00	106.00	1	9,007	0.01%
2022/07/19	2	104.25	2	105.00	103.50	0	8,974	0.00%
2022/07/18	0	0.00	0.3	104.17	106.00	-0.3	8,934	0.00%
2022/07/15	0.3	104.50	1.1	101.14	103.00	-0.8	8,863	-0.01%
2022/07/14	1.1	100.95	1.2	101.89	103.00	-0.1	8,786	0.00%
2022/07/12	0.1	96.30	0	0.00	94.70	0.1	8,629	0.00%
2022/07/11	1	100.50	0.3	101.50	100.00	0.8	8,576	0.01%
2022/07/08	4.3	102.89	6.1	101.66	101.50	-1.8	8,535	-0.02%
2022/07/07	3	99.93	0	0.00	100.00	3	8,457	0.04%
2022/07/06	0.1	97.60	6.3	96.98	96.20	-6.2	8,365	-0.07%
2022/07/05	5.4	103.54	0.2	103.55	103.00	5.1	8,297	0.06%
2022/07/04	1.1	103.05	0.1	102.00	102.50	1.1	8,201	0.01%
2022/07/01	0.2	109.33	5.1	108.50	102.50	-5	8,120	-0.06%
2022/06/30	0.1	112.00	3	110.67	109.50	-2.9	7,972	-0.04%
2022/06/29	1	112.54	4	114.25	115.50	-3	7,836	-0.04%
2022/06/28	1	115.04	3.3	117.20	116.50	-2.3	7,745	-0.03%
2022/06/27	5.3	121.97	5	122.50	122.00	0.3	7,680	0.00%
2022/06/24	0	121.76	0.3	120.17	120.00	-0.3	7,527	0.00%
2022/06/23	1.3	121.12	4.1	118.91	120.00	-2.8	7,435	-0.04%
2022/06/22	6.1	117.73	13.2	117.50	117.00	-7.1	7,308	-0.10%
2022/06/21	22.1	123.08	19	123.05	123.50	3.1	7,196	0.04%
2022/06/20	7	122.14	10.5	120.18	118.00	-3.5	7,229	-0.05%
2022/06/17	0.2	121.82	6	119.92	122.00	-5.8	7,118	-0.08%
2022/06/16	8.2	133.82	6	131.92	125.00	2.2	7,064	0.03%
2022/06/15	3.1	130.82	4.2	131.24	129.00	-1.1	7,025	-0.02%
2022/06/14	31.3	130.34	30	131.52	134.00	1.3	7,084	0.02%
2022/06/13	37	132.89	28	133.32	132.50	9	6,955	0.13%
2022/06/10	8	135.75	13.1	134.03	133.50	-5.1	6,900	-0.07%
2022/06/09	8	134.62	1.3	134.00	135.50	6.7	6,731	0.10%
2022/06/08	19.2	134.29	19.1	134.10	135.50	0.1	6,649	0.00%
2022/06/07	21.1	140.84	23.3	136.05	134.00	-2.2	6,439	-0.03%
2022/06/06	6.1	139.17	9	139.67	139.50	-2.9	5,902	-0.05%
2022/06/02	20.6	144.26	19	141.45	138.50	1.6	5,674	0.03%
2022/06/01	12	139.79	3	138.05	142.00	9	4,842	0.19%
2022/05/31	38	131.42	50.8	130.47	129.50	-12.7	4,620	-0.28%
2022/05/30	21	125.33	3.1	124.47	128.50	17.9	3,995	0.45%
2022/05/27	6.4	115.75	1	115.50	117.00	5.4	3,813	0.14%
2022/05/26	4.3	113.90	13	113.62	113.00	-8.7	3,737	-0.23%
2022/05/25	1.5	116.17	2	117.50	118.00	-0.5	3,635	-0.01%
2022/05/24	9.3	116.00	3	116.17	115.00	6.3	3,587	0.18%
2022/05/23	10.8	120.09	12	117.21	115.00	-1.2	3,511	-0.03%
2022/05/20	2	111.25	3	111.00	112.50	-1	3,360	-0.03%
2022/05/19	5	110.60	0.5	108.00	110.50	4.5	3,287	0.14%
2022/05/18	0	0.00	0.5	109.00	109.00	-0.5	3,250	-0.02%
2022/05/17	4.5	110.44	0	0.00	110.00	4.5	3,217	0.14%
2022/05/16	0.4	110.00	0	0.00	108.50	0.4	3,219	0.01%
2022/05/13	0	0.00	0.4	108.53	107.50	-0.4	3,203	-0.01%
2022/05/12	1	110.00	0.6	107.43	107.00	0.4	3,230	0.01%
2022/05/11	0	0.00	0.1	107.00	108.00	-0.1	3,274	0.00%
2022/05/10	0.1	104.50	0.3	104.33	108.50	-0.3	3,309	-0.01%
2022/05/09	1	106.00	2	106.50	105.00	-1	3,310	-0.03%
2022/05/06	2	110.00	2	108.00	109.00	0	3,255	0.00%
2022/05/05	4.6	108.93	5	108.30	109.00	-0.5	3,061	-0.01%
2022/05/04	1	100.00	2	100.00	100.00	-1	2,919	-0.03%
2022/05/03	0.1	90.70	0	0.00	91.00	0.1	2,924	0.00%
2022/04/29	0.1	91.50	0	0.00	89.90	0.1	2,942	0.00%
2022/04/28	0.1	90.60	2	89.80	88.80	-2	2,956	-0.07%
2022/04/27	3	88.77	7	90.07	90.30	-4	2,968	-0.13%
2022/04/26	3	97.90	1	97.10	94.50	2	2,940	0.07%
2022/04/25	0	0.00	3	99.87	99.50	-3	2,915	-0.10%
2022/04/22	0.2	103.00	1	102.00	101.50	-0.8	2,913	-0.03%
2022/04/21	0.4	104.50	0	0.00	103.00	0.4	2,937	0.01%
2022/04/19	0.1	103.75	0	0.00	101.50	0.1	3,029	0.00%
2022/04/18	1	102.50	1.1	102.95	101.50	-0.1	3,059	0.00%
2022/04/15	1.2	106.33	1	104.00	103.00	0.2	3,093	0.01%
2022/04/14	0	0.00	0.2	106.00	104.50	-0.2	3,271	-0.01%
2022/04/13	0.2	103.50	0	0.00	105.50	0.2	3,424	0.00%
2022/04/12	1.1	100.14	1	101.00	101.50	0.1	3,563	0.00%
2022/04/11	1	104.00	15	103.00	102.00	-14	4,033	-0.35%
2022/04/08	1	109.96	0	0.00	107.50	1	4,669	0.02%
2022/04/07	1.1	107.57	0	0.00	104.50	1.1	4,719	0.02%
2022/04/06	1.1	108.09	0	0.00	110.00	1.1	4,726	0.02%
2022/04/01	1	110.50	0	0.00	112.00	1	4,783	0.02%
2022/03/31	5	113.50	0.3	113.50	111.00	4.8	4,789	0.10%
2022/03/30	0	0.00	0.6	114.23	114.00	-0.6	4,785	-0.01%
2022/03/28	1	109.00	1	110.00	110.50	0	4,781	0.00%
2022/03/25	0.1	112.00	7	112.36	112.00	-7	4,821	-0.14%
2022/03/24	7	115.29	1.1	114.64	115.00	5.9	4,831	0.12%
2022/03/23	7	115.64	0	0.00	115.00	7	4,821	0.15%
2022/03/22	1	114.50	0.1	113.50	114.50	0.9	4,731	0.02%
2022/03/21	2.2	116.09	4.1	116.29	113.50	-1.9	4,698	-0.04%
2022/03/18	6.1	115.72	1	116.50	114.00	5.1	4,571	0.11%
2022/03/17	2	110.50	4	109.75	112.00	-2	4,381	-0.05%
2022/03/15	2	106.50	1	108.50	104.50	1	4,258	0.02%
2022/03/14	0	0.00	1	105.00	105.00	-1	4,295	-0.02%
2022/03/10	0	0.00	1	104.50	105.00	-1	4,433	-0.02%
2022/03/08	2	100.50	2	100.60	99.50	0	4,506	0.00%
2022/03/04	1	105.50	0	0.00	104.00	1	4,592	0.02%
2022/03/03	2	107.50	1	106.50	107.50	1	4,639	0.02%
2022/03/02	1	105.50	0	0.00	107.00	1	4,656	0.02%
2022/03/01	1	105.50	1	105.00	105.00	0	4,669	0.00%
2022/02/25	1	101.50	1	103.00	100.50	0	4,707	0.00%
2022/02/24	2	101.05	1	103.50	100.00	1	4,761	0.02%
2022/02/21	1	108.00	0	0.00	107.00	1	4,925	0.02%
2022/02/17	5	108.00	8	108.37	107.50	-3	5,449	-0.06%
2022/02/16	3	108.49	0	110.00	107.50	3	5,636	0.05%
2022/02/15	0	108.00	0	107.50	105.50	0	5,668	0.00%
2022/02/14	0	106.75	0	108.00	106.50	0	5,841	0.00%
2022/02/11	3	110.67	1.3	110.67	111.00	1.7	5,846	0.03%
2022/02/10	0.2	109.91	1	110.95	108.00	-0.8	5,829	-0.01%
2022/02/09	0	104.50	1	105.00	107.50	-1	5,840	-0.02%
2022/01/25	91	102.50	4	102.37	101.00	87	6,685	1.30%
2022/01/24	1	99.20	1	100.00	102.50	0	7,098	0.00%
2022/01/21	4	101.00	5	101.30	101.00	-1	7,381	-0.01%
2022/01/20	3	103.00	91	102.99	103.00	-88	7,399	-1.19%
2022/01/19	0	0.00	1	101.00	104.00	-1	7,397	-0.01%
2022/01/17	2	102.00	1	103.00	103.50	1	7,513	0.01%
2022/01/14	1	99.10	0	0.00	99.50	1	7,580	0.01%
2022/01/13	1	101.00	1	101.00	101.00	0	7,647	0.00%
2022/01/12	1	99.20	0	0.00	98.90	1	7,684	0.01%
2022/01/10	2	104.00	4	104.38	104.00	-2	7,785	-0.03%
2022/01/07	5	104.60	11	107.68	103.00	-6	7,876	-0.08%
2022/01/06	11	113.64	37	112.28	111.50	-26	7,712	-0.34%
2022/01/05	4	117.50	0	0.00	117.00	4	7,612	0.05%
2022/01/04	13	122.73	19	122.71	121.00	-6	7,481	-0.08%
2022/01/03	62	123.52	37.1	121.58	123.00	24.9	7,037	0.35%
2021/12/30	2	113.97	1	112.00	114.00	1	6,408	0.02%
2021/12/29	3	110.00	0	111.00	109.50	3	6,357	0.05%
2021/12/28	3	111.82	2	111.00	112.00	1	6,375	0.02%
2021/12/24	0	0.00	0	111.50	108.50	0	6,380	0.00%
2021/12/23	0	111.00	0	0.00	110.50	0	6,389	0.00%
2021/12/22	4	112.13	4	112.88	111.00	0	6,403	0.00%
2021/12/21	5	112.70	2	113.00	112.50	3	6,376	0.05%
2021/12/20	4	111.75	4	111.00	111.50	0	6,317	0.00%
2021/12/17	1	109.00	0	0.00	108.50	1	6,275	0.02%
2021/12/16	0	0.00	6	110.33	111.00	-6	6,245	-0.10%
2021/12/15	0	107.50	3	106.33	107.00	-3	6,192	-0.05%
2021/12/14	2	104.00	0	0.00	103.00	2	6,212	0.03%
2021/12/13	3	105.83	2	106.50	105.50	1	6,229	0.02%
2021/12/09	9	110.50	5.1	108.52	108.00	3.9	6,327	0.06%
2021/12/08	7.1	112.58	6.1	112.42	111.50	1	6,324	0.02%
2021/12/07	5	111.30	5	111.91	110.00	0	6,279	0.00%
2021/12/06	2	108.25	0	0.00	108.00	2	6,202	0.03%
2021/12/03	0	109.50	6.1	109.81	110.00	-6.1	6,240	-0.10%
2021/12/02	4	107.13	1	107.00	106.50	3	6,317	0.05%
2021/12/01	1	106.00	4	109.00	109.50	-3	6,490	-0.05%
2021/11/30	5	107.80	6	108.17	107.50	-1	6,584	-0.02%
2021/11/29	7	102.14	7	102.79	105.00	0	6,686	0.00%
2021/11/26	18.1	103.79	16.1	104.78	103.00	2	7,170	0.03%
2021/11/25	4	106.88	2	108.00	106.00	2	7,680	0.03%
2021/11/24	4	106.76	2	105.75	108.00	2	7,746	0.03%
2021/11/23	6	108.58	2	107.01	107.00	4	7,756	0.05%
2021/11/22	0	112.00	5	110.50	111.50	-5	7,789	-0.06%
2021/11/19	0.1	113.92	0	0.00	114.00	0.1	7,899	0.00%
2021/11/18	4	115.37	2	113.07	113.00	2	8,050	0.02%
2021/11/17	85	119.31	78	117.09	116.00	7	8,100	0.09%
2021/11/16	3	112.00	38	110.79	114.50	-35	7,883	-0.44%
2021/11/15	0	0.00	8	112.37	111.00	-8	7,889	-0.10%
2021/11/12	0.1	109.00	0	0.00	110.00	0.1	7,882	0.00%
2021/11/11	3.1	110.47	7	110.50	108.00	-3.9	7,990	-0.05%
2021/11/10	4.1	108.16	22	108.73	109.50	-17.9	7,972	-0.22%
2021/11/09	1	108.00	1	107.48	106.50	0	8,086	0.00%
2021/11/08	22	105.95	3.1	106.32	105.00	18.9	8,172	0.23%
2021/11/05	13.1	109.82	19	109.69	109.50	-5.9	8,241	-0.07%
2021/11/04	54	110.31	50.8	112.49	114.00	3.2	8,233	0.04%
2021/11/03	17.1	105.93	12	104.83	104.00	5.1	8,120	0.06%
2021/11/02	0	104.00	27	105.04	103.00	-27	8,208	-0.33%
2021/11/01	103	107.41	106.1	109.72	108.50	-3.1	8,265	-0.04%	大買/大賣/
2021/10/29	89	101.27	82.1	101.37	104.50	7	8,134	0.09%
2021/10/28	24.1	94.78	22	95.40	95.00	2.1	8,069	0.03%
2021/10/27	1.1	93.59	3	93.93	94.30	-2	8,367	-0.02%
2021/10/26	3.1	93.73	3	94.07	91.90	0.1	8,858	0.00%
2021/10/25	9	94.17	10	94.81	95.00	-1	9,203	-0.01%
2021/10/22	6	94.42	6.2	94.34	94.60	-0.2	9,425	0.00%
2021/10/21	35	93.55	3	92.40	92.00	32	9,740	0.33%
2021/10/20	1	93.30	1	91.80	93.00	0	10,221	0.00%
2021/10/19	13	90.72	8	92.28	92.30	5	10,853	0.05%
2021/10/18	2	88.55	0	87.00	89.00	2	10,786	0.02%
2021/10/15	17	86.65	17	87.07	87.40	0	10,793	0.00%
2021/10/14	0	0.00	2	82.40	83.00	-2	11,096	-0.02%
2021/10/13	7	81.47	3	80.67	80.20	4	11,457	0.03%
2021/10/12	0	0.00	6	86.32	86.40	-6	11,491	-0.05%
2021/10/08	2	84.55	0	0.00	84.90	2	11,571	0.02%
2021/10/07	3	84.33	10	83.96	86.00	-7	11,733	-0.06%
2021/10/06	1	80.70	1	83.50	80.10	0	12,184	0.00%
2021/10/05	2	82.40	7	79.96	82.30	-5	12,470	-0.04%
2021/10/04	1	81.00	1	79.80	78.00	0	12,523	0.00%
2021/10/01	4	81.98	25	81.40	81.00	-21	12,637	-0.17%
2021/09/30	2	86.10	3	85.37	86.30	-1	12,804	-0.01%
2021/09/29	2	84.75	15	84.19	83.50	-13	13,256	-0.10%
2021/09/28	4.1	89.47	1	90.60	88.10	3.1	13,840	0.02%
2021/09/27	0.1	91.60	1	91.50	90.10	-0.9	14,190	-0.01%
2021/09/24	4	90.65	0	0.00	91.10	4	14,256	0.03%
2021/09/23	3	90.57	2	90.30	89.60	1	14,300	0.01%
2021/09/22	0	0.00	1	90.50	89.90	-1	14,379	-0.01%
2021/09/16	3	90.67	0	0.00	89.50	3	14,684	0.02%
2021/09/15	0	0.00	7	91.40	90.50	-7	14,736	-0.05%
2021/09/14	1	96.13	1	96.80	95.20	0	14,778	0.00%
2021/09/13	3	99.07	1	99.10	97.00	2	14,781	0.01%
2021/09/09	0	0.00	3.1	97.03	98.70	-3.1	14,969	-0.02%
2021/09/08	10.1	97.97	9	97.81	95.10	1	15,006	0.01%
2021/09/07	5	100.96	10.3	104.95	99.00	-5.3	15,080	-0.04%
2021/09/06	14	108.89	14.1	110.40	107.50	-0.1	15,011	0.00%
2021/09/03	14	109.11	27	108.70	107.50	-13	14,988	-0.09%
2021/09/02	44.2	109.52	85	107.36	106.00	-40.8	15,287	-0.27%
2021/09/01	77	112.57	28	111.20	112.50	49	15,216	0.32%
2021/08/31	57.1	107.36	77.1	109.50	111.50	-20.1	14,733	-0.14%
2021/08/30	56	102.42	44	101.95	101.50	12	14,232	0.08%
2021/08/27	2	98.10	1	101.00	98.00	1	14,204	0.01%
2021/08/26	9	100.53	26	100.48	100.00	-17	14,209	-0.12%
2021/08/25	72	103.85	62	103.94	102.50	10	14,202	0.07%
2021/08/24	90	102.87	91	102.05	102.00	-1	14,278	-0.01%
2021/08/23	80	101.29	79	99.84	99.90	1	14,228	0.01%
2021/08/20	71	97.29	69	97.20	96.10	2	14,188	0.01%
2021/08/19	52	97.85	0	0.00	93.00	52	14,048	0.37%
2021/08/18	35	96.49	33	97.86	99.50	2	13,953	0.01%
2021/08/17	1.1	98.00	43.2	96.77	93.80	-42.1	13,857	-0.30%
2021/08/16	82	101.74	46.2	99.66	100.00	35.8	13,743	0.26%
2021/08/13	4.4	100.76	25	103.30	98.30	-20.6	13,607	-0.15%
2021/08/12	76	107.82	50.1	106.77	106.50	25.9	13,449	0.19%
2021/08/11	7.1	103.02	10	103.20	103.50	-3	13,342	-0.02%
2021/08/10	26	107.35	28	107.36	108.00	-2	13,247	-0.02%
2021/08/09	17.2	111.46	38.1	108.72	108.00	-20.9	13,046	-0.16%
2021/08/06	40.3	119.53	42	119.52	119.50	-1.7	12,877	-0.01%
2021/08/05	33	125.01	11	122.18	126.50	22	12,733	0.17%
2021/08/04	57.1	126.30	70.1	123.67	122.00	-13.1	12,643	-0.10%
2021/08/03	54.1	130.30	33.1	128.21	129.00	21	12,443	0.17%
2021/08/02	18.1	127.50	15	128.20	129.00	3.1	12,241	0.03%
2021/07/30	44.2	130.59	75.1	130.69	122.50	-30.9	11,960	-0.26%
2021/07/29	54	125.48	23.1	125.75	129.50	30.9	11,462	0.27%
2021/07/28	10.2	119.04	54	122.51	118.00	-43.9	11,060	-0.40%
2021/07/27	73	132.08	38.1	128.63	131.00	34.9	10,822	0.32%
2021/07/26	49	129.89	43	128.60	128.50	6	10,455	0.06%
2021/07/23	90	118.98	156.6	119.34	124.50	-66.6	9,908	-0.67%	大賣/
2021/07/22	2.5	116.50	1	116.50	116.50	1.5	9,242	0.02%
2021/07/21	0	0.00	1.5	106.00	106.00	-1.5	9,272	-0.02%
2021/07/20	47.1	99.50	33	98.85	96.40	14.1	9,293	0.15%
2021/07/19	91	97.52	40.1	97.34	100.50	50.9	9,196	0.55%
2021/07/16	2	92.40	8	92.29	91.60	-6	9,152	-0.07%
2021/07/15	9	91.18	12	90.96	91.70	-3	9,313	-0.03%
2021/07/14	7	91.01	5	91.36	92.00	2	9,742	0.02%
2021/07/13	101	96.71	103	95.81	90.50	-2	9,925	-0.02%	大買/大賣/
2021/07/12	77	94.60	104.1	93.35	92.10	-27.1	9,792	-0.28%	大賣/
2021/07/09	40	88.96	38	88.12	89.20	2	9,648	0.02%
2021/07/08	47.1	90.56	26.1	89.10	87.90	21	9,818	0.21%
2021/07/07	7.2	87.84	10.1	88.32	87.80	-2.9	9,891	-0.03%
2021/07/06	8.2	88.31	22.3	88.58	87.50	-14.1	9,768	-0.14%
2021/07/05	85.2	85.17	150.3	85.75	90.10	-65.1	9,411	-0.69%	大賣/
2021/07/02	83	80.57	46.9	81.34	82.90	36.1	8,978	0.40%
2021/07/01	2.6	74.97	5.4	75.09	75.40	-2.8	9,001	-0.03%
2021/06/30	2	77.10	27	76.96	76.90	-25	8,982	-0.28%
2021/06/29	12	76.61	52	76.07	75.60	-40	9,002	-0.44%
2021/06/28	91	77.39	63.4	76.49	77.50	27.6	9,085	0.30%
2021/06/25	46.5	75.82	3	74.43	75.70	43.5	9,051	0.48%
2021/06/24	3	73.00	41.6	72.46	73.20	-38.6	9,138	-0.42%
2021/06/23	47.6	72.94	8	72.69	73.50	39.6	9,158	0.43%
2021/06/22	3	70.17	2	70.85	69.40	1	9,395	0.01%
2021/06/21	92.1	72.14	88	69.87	69.80	4.1	9,391	0.04%
2021/06/18	3	73.80	4	74.00	73.70	-1	9,390	-0.01%
2021/06/17	85	72.41	80	72.48	72.50	5	9,282	0.05%
2021/06/16	11	71.63	7	71.94	72.00	4	9,499	0.04%
2021/06/15	10	71.67	6.2	70.98	70.80	3.8	9,433	0.04%
2021/06/11	73	70.94	67	70.39	70.40	6	9,510	0.06%
2021/06/10	13.2	69.87	8	71.83	70.40	5.2	10,042	0.05%
2021/06/09	0	0.00	4	67.30	66.70	-4	10,067	-0.04%
2021/06/08	1	67.50	1	66.50	65.30	0	10,057	0.00%
2021/06/07	2	65.00	1	66.80	64.90	1	10,019	0.01%
2021/06/04	3	67.30	2	67.40	66.70	1	9,968	0.01%
2021/06/03	1	67.50	6	67.15	66.80	-5	9,928	-0.05%
2021/06/02	7	66.21	1	66.50	65.50	6	9,873	0.06%
2021/06/01	129	69.29	92	67.93	67.90	37	9,790	0.38%	大買/
2021/05/31	63	63.12	102	65.27	68.30	-39	9,589	-0.41%	大賣/
2021/05/28	88	63.24	87	62.21	62.10	1	9,445	0.01%
2021/05/27	96	61.68	96	62.00	62.00	0	9,413	0.00%
2021/05/26	29	62.62	0	0.00	61.30	29	9,410	0.31%
2021/05/25	2.1	62.67	1	62.90	62.00	1.1	9,403	0.01%
2021/05/24	3.1	59.13	8	60.48	60.20	-4.9	9,372	-0.05%
2021/05/21	5	56.88	3	57.60	59.10	2	9,342	0.02%
2021/05/20	1	56.20	3	55.80	55.80	-2	9,406	-0.02%
2021/05/19	1	56.20	0	0.00	58.50	1	9,444	0.01%
2021/05/18	3	54.37	2	55.15	57.30	1	9,418	0.01%
2021/05/17	3	52.57	0	0.00	52.10	3	9,394	0.03%
2021/05/14	1	57.50	0	0.00	57.80	1	9,352	0.01%
2021/05/13	3	59.67	10	57.16	60.00	-7	9,291	-0.08%
2021/05/12	6	64.98	1	57.20	60.10	5	9,227	0.05%
2021/05/11	1	63.50	2	64.00	63.50	-1	9,090	-0.01%
2021/05/10	0	0.00	1	71.50	70.50	-1	9,024	-0.01%
2021/05/07	3	68.83	2	74.60	74.80	1	9,028	0.01%
2021/05/06	0	0.00	1	68.00	69.60	-1	8,992	-0.01%
2021/05/05	1	74.20	0	0.00	70.00	1	8,999	0.01%
2021/05/04	2	74.00	6	74.57	74.00	-4	9,026	-0.04%
2021/05/03	2.1	79.46	0	0.00	77.40	2.1	9,009	0.02%
2021/04/29	0	0.00	1	81.10	81.10	-1	9,069	-0.01%
2021/04/27	0.1	81.10	8	79.79	79.50	-7.9	9,182	-0.09%
2021/04/26	2.1	84.26	12	83.80	82.60	-9.9	9,326	-0.11%
2021/04/23	80	82.30	74	84.49	86.40	6	9,285	0.06%
2021/04/22	63	83.35	60	84.06	79.70	3	9,037	0.03%
2021/04/21	64	80.02	79	81.73	79.90	-15	8,824	-0.17%
2021/04/20	123	78.89	175	79.51	79.00	-52	8,598	-0.60%	大買/大賣/
2021/04/19	75	74.43	127.7	72.93	76.50	-52.7	8,132	-0.65%	大賣/
2021/04/16	166	67.31	42	65.76	69.60	124	7,791	1.59%	大買/鉅額交易
2021/04/15	3	63.43	7	63.39	63.30	-4	7,526	-0.05%
2021/04/14	194	62.03	234.7	60.92	62.00	-40.7	7,463	-0.55%	大買/大賣/
2021/04/13	74	62.65	38	61.28	61.90	36	7,768	0.46%
2021/04/12	6	59.52	7	59.60	60.50	-1	7,568	-0.01%
2021/04/09	39	60.31	47	60.49	60.00	-8	7,649	-0.10%
2021/04/08	35	62.92	71	60.92	61.80	-36	7,673	-0.47%
2021/04/07	151	62.02	67	61.68	61.50	84	7,607	1.10%	大買/
2021/04/06	2	57.70	3.5	57.81	57.80	-1.5	7,339	-0.02%
2021/04/01	3	58.27	1	58.40	57.40	2	7,523	0.03%
2021/03/31	3	60.30	4	60.20	58.90	-1	8,008	-0.01%
2021/03/30	3.1	59.93	2	60.35	59.00	1.1	8,018	0.01%
2021/03/29	2	60.45	3.5	58.99	59.50	-1.5	8,400	-0.02%
2021/03/26	3	58.57	1	57.10	57.10	2	8,614	0.02%
2021/03/25	68	58.65	74	58.36	56.90	-6	9,155	-0.07%
2021/03/24	0	0.00	3	55.73	55.50	-3	9,500	-0.03%
2021/03/23	4	57.60	1	55.50	55.60	3	9,648	0.03%
2021/03/22	0	0.00	5	57.88	56.80	-5	9,865	-0.05%
2021/03/19	6	57.57	4.3	57.46	58.40	1.8	10,337	0.02%
2021/03/18	2	55.30	0	0.00	55.40	2	10,389	0.02%
2021/03/17	0.1	56.20	1	58.00	56.10	-0.9	10,372	-0.01%
2021/03/16	22	59.48	105	59.34	56.30	-83	10,286	-0.81%	大賣/
2021/03/15	77	56.33	2	57.25	58.00	75	9,652	0.78%
2021/03/12	1	51.70	0	0.00	52.80	1	9,297	0.01%
2021/03/11	2	49.33	2	49.73	50.00	0	9,257	0.00%
2021/03/09	1	47.95	0	0.00	47.70	1	9,562	0.01%
2021/03/05	0	0.00	1	49.75	49.70	-1	9,684	-0.01%
2021/03/04	5	51.74	0	0.00	50.50	5	9,753	0.05%
2021/03/03	0	0.00	1	50.40	51.30	-1	9,888	-0.01%
2021/03/02	2	52.45	0	0.00	51.30	2	10,766	0.02%
2021/02/26	1	52.10	1	51.50	51.40	0	11,028	0.00%
2021/02/25	2	52.70	0	0.00	51.20	2	11,114	0.02%
2021/02/24	2	52.30	0	0.00	51.70	2	11,160	0.02%
2021/02/23	1	51.10	0	0.00	51.10	1	11,185	0.01%
2021/02/22	3	51.30	3	52.10	51.80	0	11,186	0.00%
2021/02/19	1	48.65	0	0.00	51.00	1	11,118	0.01%
2021/02/17	0	0.00	1	49.10	48.80	-1	11,193	-0.01%
2021/02/05	0	0.00	1	46.00	45.15	-1	11,257	-0.01%
2021/02/03	1	46.60	0	0.00	46.45	1	11,645	0.01%
2021/01/29	0	0.00	1	48.85	46.40	-1	12,077	-0.01%
2021/01/28	0	0.00	1	48.45	48.05	-1	12,073	-0.01%
2021/01/27	1	49.30	0	0.00	49.60	1	12,100	0.01%
2021/01/26	0	0.00	1	51.60	49.95	-1	12,120	-0.01%
2021/01/22	1	51.30	2	51.20	51.10	-1	12,198	-0.01%
2021/01/21	1	49.00	11	48.73	48.65	-10	12,181	-0.08%
2021/01/20	3	51.17	2	50.60	50.10	1	12,378	0.01%
2021/01/19	0	0.00	2	53.15	52.80	-2	12,384	-0.02%
2021/01/15	4	52.10	2	53.10	52.10	2	12,308	0.02%
2021/01/14	4	53.38	3	53.07	53.60	1	12,316	0.01%
2021/01/13	30	51.96	2	51.30	51.60	28	12,360	0.23%
2021/01/12	57	51.21	89	51.25	50.90	-32	12,425	-0.26%
2021/01/11	1	52.90	0	0.00	52.80	1	12,655	0.01%
2021/01/08	3	51.70	23	52.20	51.80	-20	13,263	-0.15%
2021/01/07	0	0.00	7	53.53	53.40	-7	13,330	-0.05%
2021/01/06	66	57.28	66	55.53	53.00	0	13,483	0.00%
2021/01/05	10.1	52.50	11	52.58	52.70	-0.9	13,225	-0.01%
2021/01/04	1	52.20	0.1	53.40	53.50	0.9	13,785	0.01%
2020/12/31	30	53.53	41	52.30	52.90	-11	14,519	-0.08%
2020/12/30	6	52.02	1	51.90	51.60	5	14,780	0.03%
2020/12/29	8	52.71	55	51.73	51.30	-47	14,746	-0.32%
2020/12/28	3	53.50	78	52.95	52.40	-75	14,743	-0.51%
2020/12/25	113	53.95	52	52.78	53.00	61	14,552	0.42%	大買/
2020/12/24	32	52.37	30	51.20	50.90	2	14,081	0.01%
2020/12/23	105	52.90	110	52.06	51.20	-5	13,990	-0.04%	大買/大賣/
2020/12/22	24	51.80	100	50.79	50.80	-76	13,700	-0.55%
2020/12/21	155	50.98	67	50.23	52.90	88	13,544	0.65%	大買/
2020/12/18	182	49.31	145	48.95	48.15	37	13,298	0.28%	大買/大賣/
2020/12/17	15	46.50	0.8	46.50	46.50	14.2	13,354	0.11%
2020/12/16	11	45.71	6	46.08	45.70	5	13,711	0.04%
2020/12/15	17	47.81	103	46.57	44.65	-86	13,772	-0.62%	大賣/
2020/12/14	97	47.57	9	49.13	49.40	88	13,220	0.67%
2020/12/11	2	43.88	8	44.63	44.95	-6	12,873	-0.05%
2020/12/10	1	43.95	35	44.36	44.70	-34	12,807	-0.27%
2020/12/09	5	45.52	0	0.00	45.35	5	12,742	0.04%
2020/12/08	5	45.58	1	44.30	45.65	4	12,656	0.03%
2020/12/07	1	43.30	6	43.83	43.35	-5	12,547	-0.04%
2020/12/04	6.4	45.13	1	45.40	44.60	5.4	12,490	0.04%
2020/12/03	56	46.43	33	46.64	45.25	23	12,427	0.19%
2020/12/02	1	44.50	1	45.10	44.45	0	12,171	0.00%
2020/12/01	6	43.79	8	45.23	45.15	-2	12,125	-0.02%
2020/11/30	3	45.08	2.2	45.45	44.75	0.8	12,054	0.01%
2020/11/27	6.2	46.17	0	0.00	45.80	6.2	12,014	0.05%
2020/11/26	50	47.75	100	47.97	46.60	-50	11,865	-0.42%
2020/11/25	134	43.72	82	44.50	46.20	52	10,989	0.47%	大買/
2020/11/24	7.6	42.87	32	42.41	42.00	-24.4	10,673	-0.23%
2020/11/23	16	42.61	48	42.19	42.60	-32	10,663	-0.30%
2020/11/20	64	42.15	4	41.68	42.15	60	10,739	0.56%
2020/11/19	1	40.75	0	0.00	40.70	1	10,697	0.01%
2020/11/18	2	40.65	2	40.68	40.55	0	10,809	0.00%
2020/11/17	0	0.00	3	40.70	40.70	-3	10,776	-0.03%
2020/11/16	4	41.48	2	41.98	41.05	2	10,733	0.02%
2020/11/12	15	44.36	56	43.77	42.55	-41	10,542	-0.39%
2020/11/11	52	42.71	22	42.43	42.50	30	10,249	0.29%
2020/11/10	0	0.00	25	43.25	42.25	-25	10,302	-0.24%
2020/11/09	53	42.47	31	42.02	43.80	22	10,155	0.22%
2020/11/06	2	41.28	1	41.90	40.80	1	9,901	0.01%
2020/11/05	3	40.80	0	0.00	41.00	3	9,856	0.03%
2020/11/04	0	0.00	2	40.35	40.30	-2	9,819	-0.02%
2020/11/02	0	0.00	3	39.05	38.95	-3	9,719	-0.03%
2020/10/30	51	41.78	51	40.83	40.10	0	9,624	0.00%
2020/10/28	5	42.76	49	43.24	42.20	-44	9,447	-0.47%
2020/10/27	40	42.13	0	0.00	42.30	40	9,165	0.44%
2020/10/26	2	41.38	1	40.60	40.95	1	9,050	0.01%
2020/10/23	12	41.76	3	41.73	41.20	9	8,939	0.10%
2020/10/22	5	41.76	7	41.50	41.50	-2	8,835	-0.02%
2020/10/21	36	43.33	35	43.28	42.55	1	8,719	0.01%
2020/10/20	2	42.88	2	42.30	42.30	0	8,530	0.00%
2020/10/19	84	42.48	91	42.01	43.20	-7	8,423	-0.08%
2020/10/16	84	46.16	85	45.84	41.40	-1	8,114	-0.01%
2020/10/15	16	43.56	19	43.90	43.65	-3	7,442	-0.04%
2020/10/14	17	44.12	12	43.94	43.70	5	7,267	0.07%
2020/10/13	17	43.32	12	43.60	44.05	5	7,006	0.07%
2020/10/12	107	42.65	178	43.47	43.00	-71	6,678	-1.06%	大買/大賣/
2020/10/08	149	40.60	139	40.07	41.20	10	6,058	0.17%	大買/大賣/
2020/10/07	57	38.67	49	38.27	39.35	8	5,172	0.15%
2020/10/06	37	35.55	110	35.16	35.80	-73	4,764	-1.53%	大賣/
2020/10/05	142	34.20	70	34.15	35.30	72	4,679	1.54%	大買/
2020/09/30	73	33.17	63	33.04	33.50	10	4,562	0.22%
2020/09/29	63	32.79	8	32.81	32.55	55	4,516	1.22%
2020/09/28	11	34.41	10	34.70	34.30	1	4,508	0.02%
2020/09/25	91	34.32	102	34.90	34.60	-11	4,452	-0.25%	大賣/
2020/09/24	83	36.96	71	36.54	36.30	12	4,221	0.28%
2020/09/23	36	36.74	29	36.87	36.25	7	3,918	0.18%
2020/09/22	33	36.66	34	36.03	37.10	-1	3,531	-0.03%
2020/09/21	40	34.50	50.4	34.84	35.35	-10.4	2,783	-0.37%
2020/09/18	2	31.90	21	31.60	32.15	-19	2,251	-0.84%
2020/09/17	0	0.00	1	29.20	29.25	-1	1,935	-0.05%
2020/09/15	2	28.83	0	0.00	28.95	2	1,920	0.10%
2020/09/11	0	0.00	1	28.50	28.10	-1	1,938	-0.05%
2020/09/03	4	30.01	7	30.28	29.95	-3	1,944	-0.15%
2020/09/02	1	30.75	0	0.00	30.75	1	2,006	0.05%
2020/09/01	0	0.00	7	29.52	29.90	-7	2,010	-0.35%
2020/08/31	0	0.00	8	29.56	29.30	-8	1,989	-0.40%
2020/08/27	1	30.50	2	30.60	30.95	-1	1,923	-0.05%
2020/08/26	11	31.41	14	31.10	31.45	-3	1,811	-0.17%
2020/08/25	2	29.00	4	29.35	29.20	-2	1,644	-0.12%
2020/08/24	8	29.10	12	29.54	29.80	-4	1,579	-0.25%
2020/08/20	10	27.00	0	0.00	26.50	10	1,416	0.71%
2020/08/18	2	28.70	0	0.00	28.70	2	1,388	0.14%
2020/08/17	1	29.55	0	0.00	29.35	1	1,371	0.07%
2020/08/14	1	30.50	0	0.00	29.90	1	1,341	0.07%
2020/08/13	0	0.00	10	29.41	29.45	-10	1,194	-0.84%
2020/08/07	6	29.07	1	28.85	28.80	5	1,139	0.44%
2020/07/30	1	26.90	1	27.10	27.15	0	1,145	0.00%
2020/07/27	5	26.77	0	0.00	26.70	5	1,148	0.44%
2020/07/24	1	27.85	1	27.35	27.30	0	1,146	0.00%
2020/07/23	1	28.40	0	0.00	28.35	1	1,139	0.09%
2020/07/22	1	28.35	0	0.00	28.40	1	1,129	0.09%
2020/07/17	0	0.00	1	26.95	27.15	-1	1,115	-0.09%
2020/07/14	10	28.20	0	0.00	27.90	10	1,103	0.91%
2020/07/13	0	0.00	3	28.40	28.70	-3	1,094	-0.27%
2020/07/08	3	29.60	0	0.00	29.65	3	1,060	0.28%
2020/07/07	1	30.55	0	0.00	29.55	1	1,044	0.10%
2020/07/03	1	29.00	1	29.35	29.30	0	887	0.00%
2020/07/01	3	28.35	0	0.00	28.80	3	846	0.35%
2020/06/30	1	28.25	0	0.00	28.25	1	826	0.12%
2020/06/29	1	28.70	1	28.60	28.80	0	801	0.00%
2020/06/24	1	28.70	1	28.90	29.05	0	774	0.00%
2020/06/22	0	0.00	3	27.95	27.80	-3	717	-0.42%
2020/06/19	1	28.30	0	0.00	28.15	1	717	0.14%
2020/06/18	2	27.40	0	0.00	27.55	2	693	0.29%
2020/06/10	1	28.20	0	0.00	28.20	1	651	0.15%
2020/06/09	6	29.73	0	0.00	28.75	6	650	0.92%
2020/06/08	1	28.40	19	29.05	29.05	-18	558	-3.22%
2020/06/05	0	0.00	8	26.00	26.45	-8	509	-1.57%
2020/06/04	0	0.00	4	25.68	25.95	-4	501	-0.80%
2020/06/03	4	25.40	0	0.00	25.40	4	490	0.81%
2020/06/02	0	0.00	2	25.40	25.15	-2	484	-0.41%
2020/05/14	2	25.80	0	0.00	24.70	2	468	0.43%
2020/05/11	1	25.30	1	25.35	25.45	0	445	0.00%
2020/05/05	0	0.00	1	24.45	24.60	-1	410	-0.24%
2020/04/29	5	22.50	0	0.00	22.65	5	401	1.24%
2020/04/24	1	21.80	0	0.00	21.75	1	417	0.24%
2020/04/16	0	0.00	1	22.00	21.95	-1	399	-0.25%
2020/04/13	0	0.00	1	20.30	20.00	-1	389	-0.26%
2020/04/08	1	19.60	0	0.00	19.75	1	400	0.25%
2020/03/31	1	18.10	3	17.90	17.80	-2	415	-0.48%
2020/03/25	0	0.00	1	17.65	17.65	-1	434	-0.23%
2020/03/24	0	0.00	1	16.20	16.45	-1	432	-0.23%
2020/03/19	5	15.10	1	16.40	15.05	4	633	0.63%
2020/03/18	3	16.95	0	0.00	16.70	3	629	0.48%
2020/03/17	5	16.90	0	0.00	16.90	5	631	0.79%
2020/03/16	1	18.50	0	0.00	18.60	1	629	0.16%
2020/03/13	5	20.00	6	19.90	20.25	-1	728	-0.14%
2020/03/12	7	22.97	0	0.00	22.10	7	793	0.88%
2020/03/09	5	25.15	0	0.00	24.60	5	827	0.60%
2020/03/06	5	25.65	0	0.00	25.65	5	821	0.61%
2020/02/25	0	0.00	1	26.00	26.30	-1	805	-0.12%
2020/02/21	0	0.00	2	27.05	26.90	-2	803	-0.25%
2020/02/20	10	27.72	1	27.30	27.15	9	800	1.12%
2020/02/11	10	25.30	0	0.00	25.20	10	770	1.30%
2020/02/06	0	0.00	1	26.15	26.15	-1	777	-0.13%
2020/01/17	1	28.70	0	0.00	28.45	1	894	0.11%
2020/01/09	0	0.00	1	28.35	28.30	-1	945	-0.11%
2020/01/07	0	0.00	1	28.65	28.55	-1	983	-0.10%
2020/01/03	0	0.00	5	29.60	29.30	-5	978	-0.51%
2020/01/02	0	0.00	1	30.25	30.10	-1	982	-0.10%
2019/12/25	0	0.00	0.1	30.10	30.15	-0.1	953	-0.01%
2019/12/23	0	0.00	1	30.15	29.90	-1	951	-0.11%
2019/12/20	5	30.66	0	0.00	30.25	5	948	0.53%
2019/12/18	1	30.00	0	0.00	30.05	1	941	0.11%
2019/12/17	2	31.75	0	0.00	30.90	2	924	0.22%
2019/12/16	0	0.00	1	30.45	30.50	-1	867	-0.12%
2019/12/09	0	0.00	1	29.85	29.20	-1	685	-0.15%
2019/12/06	0	0.00	11	29.83	30.15	-11	607	-1.81%
2019/11/18	0	0.00	1	27.90	27.95	-1	635	-0.16%
2019/11/11	10	27.80	0	0.00	27.70	10	703	1.42%
2019/10/31	1	29.30	0	0.00	29.10	1	691	0.14%
2019/10/30	1	30.00	2	29.80	29.80	-1	686	-0.15%
2019/10/29	2	29.93	0	0.00	29.50	2	678	0.29%
2019/10/28	0	0.00	1	30.60	30.60	-1	667	-0.15%
2019/10/23	1	29.20	0	0.00	29.25	1	566	0.18%
2019/10/22	0	0.00	5	29.15	29.20	-5	577	-0.87%
2019/10/18	8	28.29	0	0.00	28.25	8	574	1.39%
2019/10/16	0	0.00	6	29.17	28.20	-6	587	-1.02%
2019/09/27	6	27.28	0	0.00	27.15	6	629	0.95%
2019/09/19	0	0.00	7	29.39	29.20	-7	610	-1.15%
2019/09/10	1	28.70	0	0.00	28.70	1	579	0.17%
2019/09/09	4	29.28	0	0.00	28.95	4	574	0.70%
2019/08/23	5	28.40	0	0.00	28.40	5	541	0.92%
2019/08/20	1	29.50	27	29.01	29.40	-26	509	-5.10%
2019/08/06	0	0.00	1	26.10	27.00	-1	449	-0.22%
2019/07/23	1	28.80	0	0.00	28.80	1	433	0.23%
2019/07/22	0	0.00	1	28.60	28.90	-1	435	-0.23%
2019/07/19	1	28.90	0	0.00	28.90	1	430	0.23%
2019/07/18	0	0.00	1	29.20	29.05	-1	428	-0.23%
2019/07/16	2	28.55	9	28.92	29.80	-7	396	-1.77%
2019/07/12	0	0.00	4	27.00	26.75	-4	355	-1.12%
2019/07/10	0	0.00	16	26.95	26.80	-16	448	-3.57%
2019/07/05	0	0.00	1	26.95	27.05	-1	447	-0.22%
2019/06/28	1	26.20	0	0.00	25.95	1	453	0.22%
2019/06/14	2	25.25	0	0.00	25.10	2	447	0.45%
2019/06/12	2	25.05	0	0.00	25.45	2	462	0.43%
2019/06/03	10	24.70	0	0.00	24.75	10	482	2.07%
2019/05/27	10	24.00	0	0.00	23.95	10	494	2.02%
2019/05/24	2	24.30	0	0.00	24.30	2	520	0.38%
2019/05/21	3	25.00	0	0.00	25.25	3	547	0.55%
2019/05/20	1	24.90	2	24.98	24.90	-1	576	-0.17%
2019/05/15	2	26.10	0	0.00	26.05	2	659	0.30%
2019/05/14	6	25.20	0	0.00	25.65	6	680	0.88%
2019/05/13	6	26.35	0	0.00	25.60	6	704	0.85%
2019/05/10	8	27.07	0	0.00	26.90	8	708	1.13%
2019/05/09	6	27.20	0	0.00	27.10	6	709	0.85%
2019/05/02	0	0.00	1	29.05	29.75	-1	722	-0.14%
2019/04/30	1	28.10	0	0.00	28.30	1	702	0.14%
2019/04/26	0	0.00	2	29.35	29.15	-2	778	-0.26%
2019/04/22	2	30.40	0	0.00	30.10	2	833	0.24%
2019/04/01	0	0.00	1	29.40	29.20	-1	817	-0.12%
2019/03/25	1	29.05	0	0.00	29.10	1	889	0.11%
2019/03/13	10	30.50	0	0.00	30.80	10	1,172	0.85%
2019/02/19	0	0.00	1	33.90	33.25	-1	1,593	-0.06%
2019/02/18	1	33.15	0	0.00	33.25	1	1,597	0.06%
2019/02/14	1	33.20	1	33.05	32.95	0	1,575	0.00%
2019/02/13	0	0.00	16	32.30	32.10	-16	1,523	-1.05%
2019/02/12	0	0.00	13	32.31	32.45	-13	1,507	-0.86%
2019/01/18	1	30.55	3	31.13	31.10	-2	1,541	-0.13%
2019/01/17	1	30.20	1	30.50	30.20	0	1,501	0.00%
2019/01/16	23	31.01	0	0.00	30.70	23	1,499	1.53%
2019/01/15	0	0.00	1	29.95	30.30	-1	1,479	-0.07%
2019/01/14	1	29.40	0	0.00	29.25	1	1,457	0.07%
2019/01/11	0	0.00	2	30.30	29.70	-2	1,462	-0.14%
2019/01/10	1	30.10	1	30.20	30.25	0	1,457	0.00%
2019/01/09	5	30.42	2	30.45	30.20	3	1,464	0.20%
2019/01/04	1	28.90	0	0.00	30.15	1	1,485	0.07%
2018/12/27	0	0.00	1	30.35	29.85	-1	1,528	-0.07%
2018/12/25	2	29.83	1	30.15	30.15	1	1,534	0.07%
2018/12/24	0	0.00	0.1	30.50	30.60	-0.1	1,552	-0.01%
2018/12/21	2	29.00	2	30.00	30.25	0	1,574	0.00%
2018/12/20	30	29.09	8	29.60	29.35	22	1,603	1.37%
2018/12/19	1	30.90	4	30.90	30.90	-3	1,633	-0.18%
2018/12/18	2	31.90	2	32.23	31.65	0	1,701	0.00%
2018/12/14	4	33.09	0	0.00	33.10	4	1,685	0.24%
2018/12/13	2	34.15	4	34.70	34.05	-2	1,671	-0.12%
2018/12/12	8	33.78	6	34.35	34.75	2	1,598	0.13%
2018/12/10	1	32.25	0	0.00	31.25	1	1,513	0.07%
2018/12/07	1	32.15	2	31.80	31.95	-1	1,514	-0.07%
2018/12/06	6	31.98	4	31.71	31.00	2	1,502	0.13%
2018/12/05	4	35.00	6	32.92	33.65	-2	1,477	-0.14%
2018/12/03	0	0.00	2	33.40	33.40	-2	1,405	-0.14%
2018/11/29	0	0.00	1	32.50	31.60	-1	1,357	-0.07%
2018/11/28	5	32.43	4	32.48	32.40	1	1,331	0.08%
2018/11/27	4	31.59	13	31.92	31.50	-9	1,287	-0.70%
2018/11/26	5	29.57	4	29.74	29.80	1	1,218	0.08%
2018/11/23	0	0.00	1	29.25	29.25	-1	1,221	-0.08%
2018/11/22	4	31.61	4	30.45	29.60	0	1,286	0.00%
2018/11/21	0	0.00	4	30.15	30.60	-4	1,252	-0.32%
2018/11/20	6	29.70	1	29.45	29.30	5	1,267	0.39%
2018/11/15	4	29.31	3	29.62	29.15	1	1,293	0.08%
2018/11/12	1	28.90	0	0.00	28.75	1	1,364	0.07%
2018/11/09	2	29.05	5	29.34	29.00	-3	1,384	-0.22%
2018/11/08	0	0.00	1	30.00	29.30	-1	1,407	-0.07%
2018/11/06	4	30.99	6	31.67	29.15	-2	1,493	-0.13%
2018/11/05	4	30.30	0	0.00	30.50	4	1,550	0.26%
2018/11/02	3	29.97	3	30.62	29.90	0	1,565	0.00%
2018/11/01	2	29.75	1	29.80	29.65	1	1,568	0.06%
2018/10/31	1	28.75	1	28.90	28.70	0	1,633	0.00%
2018/10/29	1	27.00	4	27.10	26.90	-3	1,679	-0.18%
2018/10/26	0	0.00	1	27.50	26.60	-1	1,727	-0.06%
2018/10/25	1	26.60	0	0.00	26.60	1	1,752	0.06%
2018/10/24	0	0.00	3	29.90	29.50	-3	1,787	-0.17%
2018/10/22	0	0.00	1	31.30	31.20	-1	1,887	-0.05%
2018/10/17	1	31.20	0	0.00	31.00	1	2,270	0.04%
2018/10/16	0	0.00	1	31.05	31.05	-1	2,333	-0.04%
2018/10/11	1	29.70	0	0.00	29.70	1	2,622	0.04%
2018/10/04	0	0.00	1	37.70	37.10	-1	3,165	-0.03%
2018/10/02	1	40.05	1	39.65	39.40	0	3,295	0.00%
2018/10/01	0	0.00	1	39.10	39.70	-1	3,370	-0.03%
2018/09/27	1	40.70	0	0.00	39.05	1	3,610	0.03%
2018/09/26	1	40.05	1	40.15	39.60	0	3,666	0.00%
2018/09/25	17	41.31	15	41.48	41.50	2	3,821	0.05%
2018/09/18	1	37.50	0	0.00	37.20	1	4,009	0.02%
2018/09/03	8	42.22	0	0.00	41.35	8	5,702	0.14%
2018/08/29	1	44.05	1	43.80	42.95	0	6,248	0.00%
2018/08/28	0	0.00	1	43.80	42.20	-1	6,247	-0.02%
2018/08/27	1	43.75	0	0.00	43.90	1	6,284	0.02%
2018/08/22	4	42.91	1	43.70	42.00	3	6,918	0.04%
2018/08/17	2	44.30	4	44.73	42.60	-2	7,522	-0.03%
2018/08/15	0	0.00	1	41.70	42.00	-1	7,619	-0.01%
2018/08/13	4	42.53	22	40.54	42.30	-18	7,567	-0.24%
2018/08/10	4	44.73	0	0.00	43.55	4	7,510	0.05%
2018/08/09	0	0.00	1	46.30	46.30	-1	7,426	-0.01%
2018/08/08	3	47.08	2	46.93	46.65	1	7,409	0.01%
2018/08/07	3	47.78	2	48.73	47.60	1	7,390	0.01%
2018/08/03	3	47.05	3	46.80	46.80	0	7,306	0.00%
2018/07/31	5	47.69	9.1	47.56	47.55	-4.1	7,208	-0.06%
2018/07/30	2	49.43	0	0.00	48.40	2	7,157	0.03%
2018/07/27	5	51.00	30	50.45	50.40	-25	7,101	-0.35%
2018/07/26	22	51.20	3	51.17	50.10	19	7,045	0.27%
2018/07/25	9	48.82	7	49.61	50.50	2	6,913	0.03%
2018/07/24	9	51.02	8	51.10	50.50	1	6,842	0.01%
2018/07/23	9	47.08	8	47.70	48.50	1	6,648	0.02%
2018/07/20	2	48.88	2	49.15	46.90	0	6,582	0.00%
2018/07/19	3	49.20	4	48.48	48.80	-1	6,510	-0.02%
2018/07/18	4	48.73	17	48.81	48.90	-13	6,452	-0.20%
2018/07/17	23	52.94	31	55.03	50.40	-8	6,275	-0.13%
2018/07/16	52	54.04	31	54.98	55.50	21	5,936	0.35%
2018/07/13	34	51.03	39	50.57	50.50	-5	5,845	-0.09%
2018/07/12	0	0.00	1	49.70	50.20	-1	5,792	-0.02%
2018/07/11	15	49.50	13	50.19	48.90	2	5,753	0.03%
2018/07/10	13	48.35	7	48.81	49.85	6	5,666	0.11%
2018/07/09	16	48.64	5	49.32	47.80	11	5,599	0.20%
2018/07/06	12	45.88	44	45.31	48.50	-32	5,498	-0.58%
2018/07/05	1	49.30	2	49.35	47.00	-1	5,368	-0.02%
2018/07/04	10	53.75	20	52.25	51.00	-10	5,239	-0.19%
2018/07/03	79	54.27	74	54.00	53.00	5	5,140	0.10%
2018/07/02	10	51.44	44	51.71	52.00	-34	4,934	-0.69%
2018/06/29	41	53.76	10	52.69	53.70	31	4,820	0.64%
2018/06/28	16	52.16	0	0.00	52.40	16	4,759	0.34%
2018/06/27	1	50.60	1	49.20	49.60	0	4,706	0.00%
2018/06/26	1	47.55	0	0.00	49.00	1	4,633	0.02%
2018/06/25	4	47.55	0	0.00	46.75	4	4,586	0.09%
2018/06/22	1	51.00	0	0.00	50.00	1	4,543	0.02%
2018/06/21	5	54.68	2	53.50	54.80	3	4,510	0.07%
2018/06/20	6	52.27	3	51.20	52.50	3	4,481	0.07%
2018/06/19	2	54.05	0	0.00	53.20	2	4,440	0.05%
2018/06/15	1	57.90	22	57.26	57.50	-21	4,426	-0.47%
2018/06/14	68	59.38	51	59.14	60.20	17	4,339	0.39%
2018/06/13	5	55.68	23	58.46	55.50	-18	3,971	-0.45%
2018/06/12	16	55.82	27	55.41	56.50	-11	3,542	-0.31%
2018/06/11	63	50.31	91	50.41	51.40	-28	3,159	-0.89%
2018/06/08	125	45.88	145	44.98	46.80	-20	2,873	-0.70%	大買/大賣/
2018/06/07	69	40.88	3.3	39.15	42.55	65.7	2,515	2.61%
2018/06/06	5	38.76	2	38.30	38.70	3	2,331	0.13%
2018/06/05	5	37.90	1	38.40	38.05	4	2,288	0.17%
2018/06/04	33	39.94	30	39.00	39.20	3	2,223	0.13%
2018/05/31	45	40.96	19	40.92	39.05	26	2,106	1.23%
2018/05/30	53	39.67	45	38.82	40.00	8	1,838	0.44%
2018/05/29	12	37.14	1	37.45	36.80	11	1,516	0.73%
2018/05/28	13	36.09	26	35.45	36.50	-13	1,287	-1.01%
2018/05/25	14	33.49	31	34.09	34.00	-17	1,087	-1.56%
2018/05/24	30	31.70	0	0.00	32.20	30	863	3.47%
2018/05/16	1	26.65	0	0.00	26.70	1	680	0.15%
2018/05/04	0	0.00	1	26.05	26.10	-1	893	-0.11%
2018/04/24	0	0.00	1	26.95	26.55	-1	1,233	-0.08%
2018/04/20	0	0.00	1	29.20	29.00	-1	1,225	-0.08%
2018/04/19	0	0.00	1	29.35	28.95	-1	1,219	-0.08%
2018/03/23	1	26.85	0	0.00	26.90	1	1,619	0.06%
2018/03/22	1	28.55	0	0.00	28.20	1	1,610	0.06%
2018/03/05	0	0.00	3	28.90	28.90	-3	1,767	-0.17%
2018/03/02	2	29.00	0	0.00	29.00	2	1,785	0.11%
2018/03/01	1	29.15	0	0.00	29.30	1	1,800	0.06%
2018/02/27	1	29.70	0	0.00	29.20	1	1,819	0.05%
2018/02/21	0	0.00	1	28.95	29.20	-1	2,158	-0.05%
2018/02/12	1	27.90	0	0.00	27.60	1	2,214	0.05%
2018/02/07	0	0.00	1	28.70	28.65	-1	2,455	-0.04%
2018/02/06	0	0.00	3	28.75	28.20	-3	2,501	-0.12%
2018/02/01	6	33.11	6	32.60	32.50	0	2,621	0.00%
2018/01/29	0	0.00	5	33.07	33.25	-5	2,665	-0.19%
2018/01/25	3	32.85	3	32.53	31.70	0	2,758	0.00%
2018/01/24	1	31.40	1	31.75	32.50	0	3,091	0.00%
2018/01/17	0	0.00	2	32.00	31.60	-2	3,666	-0.05%
2018/01/03	0	0.00	3	32.65	32.40	-3	3,883	-0.08%