富鼎 (8261)-元大-龍潭券商分點個股進出

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
94.3
漲跌
▲0.4
漲幅
+0.43%
成交量
990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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	94.70	2	93.70	94.30	-1	2,393	-0.04%
2024/12/10	2.1	93.96	1	95.00	93.90	1.1	2,378	0.05%
2024/12/09	8	97.55	4.1	97.56	95.30	3.9	2,355	0.17%
2024/12/06	4	96.75	2.1	97.11	97.50	2	2,208	0.09%
2024/12/04	0	0.00	1.3	94.98	95.40	-1.3	2,096	-0.06%
2024/12/03	0	0.00	2	91.35	90.20	-2	2,055	-0.10%
2024/12/02	1	90.40	0	0.00	90.20	1	2,044	0.05%
2024/11/29	0	0.00	2	91.20	91.20	-2	2,036	-0.10%
2024/11/28	0.5	89.38	1	89.50	89.80	-0.6	2,025	-0.03%
2024/11/27	0.1	93.20	0.2	93.50	92.50	-0.1	1,980	-0.01%
2024/11/26	0.2	95.54	2	95.00	95.00	-1.8	1,958	-0.09%
2024/11/25	2	96.85	0	0.00	97.50	2	1,936	0.10%
2024/11/22	1	95.80	0.3	97.10	95.90	0.8	1,894	0.04%
2024/11/20	1	96.30	0	0.00	95.00	1	1,810	0.06%
2024/11/19	1	96.70	3	96.63	96.70	-2	1,735	-0.12%
2024/11/18	1	93.00	0	0.00	93.00	1	1,680	0.06%
2024/11/15	1	95.60	4	95.68	95.40	-3	1,645	-0.18%
2024/11/14	3	97.40	3.1	97.20	96.30	-0.1	1,597	0.00%
2024/11/13	4	94.20	6	94.57	94.80	-2	1,514	-0.13%
2024/11/12	3	97.23	4.1	95.49	94.70	-1.1	1,472	-0.07%
2024/11/11	2	97.85	7.5	98.63	98.20	-5.5	1,391	-0.39%
2024/11/08	18.5	98.53	13.5	97.77	99.00	5	1,306	0.38%
2024/11/07	6	95.38	7.4	95.42	95.70	-1.4	1,023	-0.13%
2024/11/06	7	92.54	24.3	95.20	91.90	-17.3	822	-2.10%
2024/11/05	3.1	86.80	32.5	88.74	91.50	-29.4	535	-5.50%
2024/11/04	0	0.00	0.1	83.40	83.20	-0.1	367	-0.01%
2024/10/30	0	0.00	0.2	79.85	78.80	-0.2	369	-0.05%
2024/10/28	0.1	77.70	0	0.00	77.90	0.1	356	0.03%
2024/10/23	0	0.00	1	79.00	78.60	-1	365	-0.27%
2024/10/18	0	0.00	0.1	77.30	77.00	-0.1	373	-0.03%
2024/10/17	0.1	78.00	0	0.00	77.80	0.1	377	0.03%
2024/10/11	0.1	76.50	0.5	76.50	76.70	-0.4	402	-0.10%
2024/10/09	0.1	78.11	0	78.60	77.50	0.1	407	0.03%
2024/10/08	4	78.28	0	0.00	79.00	4	407	0.98%
2024/09/25	0.4	83.98	1	84.50	81.60	-0.6	429	-0.14%
2024/09/24	0.1	81.10	4.1	82.03	83.00	-3.9	406	-0.97%
2024/08/30	0	0.00	1	79.60	79.00	-1	460	-0.22%
2024/08/29	0	78.90	0	0.00	79.20	0	463	0.00%
2024/08/27	0	0.00	1	78.30	78.60	-1	470	-0.21%
2024/08/26	0	78.00	1	78.00	77.50	-1	483	-0.21%
2024/08/20	0	0.00	3	76.63	76.40	-3	513	-0.58%
2024/08/16	1	74.40	0	0.00	74.30	1	517	0.19%
2024/08/15	1	74.00	0	0.00	74.20	1	518	0.19%
2024/08/09	0	74.00	0	0.00	73.40	0	526	0.00%
2024/08/07	0	0.00	1	72.00	72.40	-1	523	-0.19%
2024/08/06	0	0.00	1	67.20	68.20	-1	520	-0.19%
2024/08/05	6	70.13	0	0.00	69.20	6	512	1.18%
2024/08/02	1	77.30	0.2	79.70	76.80	0.8	501	0.17%
2024/07/30	1	76.10	3	76.17	77.30	-2	502	-0.40%
2024/07/29	1	78.10	0	0.00	76.70	1	500	0.20%
2024/07/26	2	78.30	0	0.00	78.80	2	495	0.40%
2024/07/22	10	80.05	0	0.00	79.30	10	498	2.01%
2024/07/19	3.2	83.69	0	0.00	83.20	3.2	493	0.65%
2024/07/18	2	84.90	1	85.90	85.30	1	490	0.20%
2024/07/17	12	86.05	0	0.00	85.90	12	487	2.46%
2024/07/16	0	0.00	4	87.50	87.80	-4	485	-0.82%
2024/07/15	1	86.30	1	86.90	86.50	0	484	0.00%
2024/07/12	7	87.30	0	0.00	86.90	7	485	1.44%
2024/07/10	0	0.00	1	87.20	87.00	-1	490	-0.20%
2024/07/09	1	86.10	0	0.00	85.90	1	492	0.20%
2024/07/05	0	0.00	2	88.30	88.90	-2	494	-0.40%
2024/07/03	0	0.00	5.1	88.36	87.20	-5.1	487	-1.04%
2024/07/01	0	0.00	1	86.10	85.60	-1	470	-0.21%
2024/06/28	0	0.00	3	85.60	85.60	-3	491	-0.61%
2024/06/27	0.2	84.00	0	0.00	83.60	0.2	503	0.04%
2024/06/25	1	83.50	0	0.00	85.10	1	569	0.18%
2024/06/24	1	85.20	0	0.00	84.60	1	567	0.18%
2024/06/20	1.2	85.65	2	85.70	85.60	-0.8	571	-0.14%
2024/06/19	0.4	85.30	0	0.00	84.80	0.4	574	0.07%
2024/06/18	1.1	85.59	2	85.45	85.30	-0.9	572	-0.16%
2024/06/17	3	86.97	0.1	87.03	86.50	3	566	0.52%
2024/06/14	0	0.00	2.1	83.74	83.50	-2.1	538	-0.39%
2024/06/07	0	82.40	0	0.00	83.00	0	550	0.01%
2024/06/06	0	82.30	0	0.00	81.90	0	558	0.00%
2024/06/04	0.2	82.50	0	0.00	83.10	0.2	558	0.03%
2024/06/03	0	82.90	0	0.00	82.70	0	571	0.00%
2024/05/30	1	84.20	1	86.00	83.60	0	575	0.00%
2024/05/29	0	0.00	0	85.25	84.60	0	573	0.00%
2024/05/27	5	84.00	1	83.70	83.80	4	566	0.71%
2024/05/22	0	83.40	0	0.00	83.30	0	569	0.00%
2024/05/20	1	82.40	0	0.00	82.30	1	575	0.17%
2024/05/16	0	0.00	1	83.50	83.30	-1	588	-0.17%
2024/05/15	1	83.20	0	0.00	82.70	1	606	0.17%
2024/05/09	0	0.00	0.1	84.00	83.10	-0.1	628	-0.02%
2024/05/08	0	0.00	0.1	83.60	83.50	-0.1	629	-0.02%
2024/05/07	1	83.30	0	0.00	83.30	1	632	0.16%
2024/05/06	0	83.20	0	0.00	83.10	0	638	0.00%
2024/05/02	2	81.85	0	0.00	82.40	2	647	0.31%
2024/04/30	0	0.00	0.1	82.00	81.90	-0.1	655	-0.02%
2024/04/29	0	0.00	0	82.00	81.70	0	661	0.00%
2024/04/23	0	0.00	1	78.40	79.30	-1	686	-0.15%
2024/04/22	0.1	79.75	0	0.00	78.30	0.1	700	0.02%
2024/04/19	2.7	79.24	2	79.60	79.90	0.7	698	0.09%
2024/04/18	0.1	82.80	0	0.00	82.00	0.1	689	0.01%
2024/04/17	1	83.00	0	0.00	83.50	1	689	0.15%
2024/04/16	1	82.20	0	0.00	82.00	1	691	0.14%
2024/04/15	2.1	84.70	0	0.00	84.60	2.1	683	0.31%
2024/04/12	6	85.60	0	0.00	85.60	6	686	0.88%
2024/04/11	1.1	86.61	1	88.50	86.70	0.1	686	0.01%
2024/04/09	1	86.50	0	0.00	86.20	1	696	0.14%
2024/04/08	2	87.00	0	0.00	87.10	2	696	0.29%
2024/04/02	0	0.00	1.1	89.73	89.00	-1.1	711	-0.15%
2024/03/29	1	87.50	0	0.00	87.00	1	681	0.15%
2024/03/28	1	87.21	3	88.40	88.50	-2	670	-0.30%
2024/03/26	0	84.00	0	0.00	83.90	0	635	0.00%
2024/03/22	1	84.80	0	0.00	85.30	1	664	0.15%
2024/03/21	0	84.00	0	0.00	84.00	0	678	0.00%
2024/03/20	7	84.40	0.2	84.42	84.20	6.8	695	0.98%
2024/03/19	1	84.70	0	0.00	84.60	1	712	0.14%
2024/03/18	1	85.90	2	84.95	84.90	-1	724	-0.14%
2024/03/15	0	84.80	0	0.00	84.20	0	771	0.00%
2024/03/14	1	85.00	0	0.00	84.60	1	812	0.12%
2024/03/13	0.3	84.60	0	0.00	84.60	0.3	862	0.03%
2024/03/12	1	86.50	0	0.00	86.50	1	885	0.11%
2024/03/08	3	85.00	3	84.03	84.30	0	927	0.00%
2024/03/07	5	85.00	1.1	84.41	84.50	3.9	949	0.41%
2024/03/06	2	86.60	1.4	86.83	86.40	0.6	986	0.06%
2024/03/05	0	0.00	2	87.55	87.50	-2	1,128	-0.18%
2024/03/04	3.7	87.32	0	0.00	87.30	3.7	1,211	0.30%
2024/03/01	1	88.40	0	0.00	88.30	1	1,274	0.08%
2024/02/27	2.1	87.44	0	0.00	88.00	2.1	1,356	0.15%
2024/02/26	0	88.50	0	0.00	88.60	0	1,554	0.00%
2024/02/23	4.3	88.21	1	88.50	87.80	3.3	1,682	0.20%
2024/02/22	2.1	89.36	0	0.00	89.10	2.1	1,752	0.12%
2024/02/21	0.2	90.00	0	0.00	89.80	0.2	1,918	0.01%
2024/02/20	1.1	89.95	0	0.00	89.60	1.1	1,931	0.06%
2024/02/19	2	91.15	0.4	91.38	91.00	1.6	1,952	0.08%
2024/02/16	1	90.60	0.3	91.10	90.80	0.8	2,006	0.04%
2024/02/05	0.3	87.30	0	0.00	87.40	0.3	1,979	0.01%
2024/01/29	0	90.00	0.1	90.90	90.20	-0.1	1,990	0.00%
2024/01/26	1	89.40	0	0.00	90.50	1	1,986	0.05%
2024/01/25	14	90.46	3	89.67	89.40	11	1,983	0.55%
2024/01/23	0	90.10	0	0.00	89.80	0	1,979	0.00%
2024/01/22	2	89.40	0	0.00	89.60	2	1,978	0.10%
2024/01/19	2	87.85	60	87.19	87.80	-58	1,985	-2.92%
2024/01/18	0	0.00	1	89.20	88.00	-1	1,982	-0.05%
2024/01/17	4.6	88.51	1	88.60	88.80	3.6	1,990	0.18%
2024/01/16	1.8	90.20	0	0.00	90.10	1.8	1,978	0.09%
2024/01/12	1.3	91.26	0	0.00	90.70	1.3	1,978	0.06%
2024/01/11	1.1	91.29	1	91.80	91.70	0.1	1,994	0.01%
2024/01/10	0.1	91.39	0	0.00	91.20	0.1	2,054	0.00%
2024/01/09	1.5	92.47	0	0.00	91.70	1.5	2,126	0.07%
2024/01/08	0	0.00	1	94.90	92.50	-1	2,132	-0.05%
2024/01/05	1	93.10	0	0.00	93.00	1	2,151	0.05%
2024/01/04	2.3	93.12	0	0.00	92.10	2.3	2,161	0.10%
2024/01/03	3.4	94.49	3	94.60	94.30	0.4	2,152	0.02%
2024/01/02	0.1	97.30	0	0.00	96.50	0.1	2,139	0.00%
2023/12/29	1	96.51	0	0.00	97.60	1	2,131	0.05%
2023/12/28	6	97.78	1	99.00	97.20	5	2,122	0.24%
2023/12/27	0.1	97.70	0	0.00	97.40	0.1	2,108	0.00%
2023/12/22	1.1	97.16	0	0.00	97.20	1.1	2,097	0.05%
2023/12/21	2	96.55	0	0.00	96.30	2	2,093	0.10%
2023/12/20	3	97.77	2	99.40	97.50	1	2,081	0.05%
2023/12/19	40	97.02	0	0.00	97.90	40	2,067	1.93%
2023/12/18	31	98.58	0	0.00	98.40	31	2,050	1.51%
2023/12/15	3	100.83	0	0.00	100.00	3	2,035	0.15%
2023/12/14	0	0.00	0.2	101.50	102.50	-0.2	2,023	-0.01%
2023/12/11	0.2	102.00	0	0.00	102.00	0.2	1,969	0.01%
2023/12/08	13.2	99.31	2	99.30	100.00	11.2	1,934	0.58%
2023/12/06	2.1	101.57	1	102.00	102.00	1.1	1,872	0.06%
2023/12/05	2	101.00	0	0.00	101.00	2	1,864	0.11%
2023/12/04	2.6	103.12	2	102.50	102.50	0.6	1,912	0.03%
2023/12/01	7	103.86	0	0.00	103.50	7	1,899	0.37%
2023/11/30	23	106.96	8.1	106.01	105.50	15	1,871	0.80%
2023/11/29	7.2	102.00	1.1	102.50	103.00	6.1	1,728	0.35%
2023/11/28	1	99.10	3	100.33	101.00	-2	1,654	-0.12%
2023/11/27	1	100.50	1	97.57	96.00	0	1,586	0.00%
2023/11/24	0.1	96.51	1.2	97.47	98.70	-1.1	1,543	-0.07%
2023/11/22	9	97.11	5.5	98.14	98.20	3.5	1,309	0.27%
2023/11/21	5	95.68	5	96.12	94.60	0	1,184	0.00%
2023/11/20	6	95.28	16.3	95.38	96.90	-10.3	1,115	-0.92%
2023/11/17	0	0.00	6	90.00	90.00	-6	955	-0.63%
2023/11/16	4	88.80	0	0.00	89.40	4	948	0.42%
2023/11/15	7	89.40	9	89.21	89.00	-2	927	-0.22%
2023/11/13	1.1	84.23	1	84.90	83.90	0.1	878	0.01%
2023/11/10	1.3	85.23	0	0.00	85.00	1.3	876	0.15%
2023/11/06	0	0.00	2	87.50	86.70	-2	888	-0.23%
2023/11/02	0	0.00	6	84.77	84.60	-6	876	-0.68%
2023/11/01	1	83.50	0	0.00	83.70	1	875	0.11%
2023/10/31	3.3	85.05	0	0.00	83.00	3.3	877	0.37%
2023/10/30	6	85.32	1	85.90	85.20	5	872	0.57%
2023/10/27	2	87.10	2	87.15	86.10	0	868	0.00%
2023/10/26	0.4	85.79	1	85.70	85.50	-0.6	861	-0.07%
2023/10/25	0	0.00	1	88.50	86.90	-1	868	-0.12%
2023/10/24	0	0.00	1	85.70	85.60	-1	859	-0.12%
2023/10/23	0	0.00	7	86.30	85.60	-7	860	-0.81%
2023/10/20	2.3	86.75	2	88.70	86.90	0.3	861	0.04%
2023/10/19	5	88.20	10.3	88.10	88.00	-5.3	858	-0.61%
2023/10/18	22.1	89.71	4	88.28	89.40	18.1	854	2.12%
2023/10/17	8	88.79	16.9	90.00	89.40	-8.9	793	-1.12%
2023/10/16	1.2	85.06	0	0.00	84.20	1.2	720	0.17%
2023/10/13	0.1	87.95	0.4	87.94	87.20	-0.3	716	-0.04%
2023/10/12	0	0.00	4	84.15	87.50	-4	695	-0.58%
2023/10/11	0	0.00	12	84.26	84.00	-12	687	-1.74%
2023/10/06	11	84.15	0	0.00	84.20	11	696	1.58%
2023/10/04	0.1	83.20	0	0.00	83.10	0.1	714	0.01%
2023/10/03	0	0.00	1	84.40	84.00	-1	737	-0.14%
2023/10/02	0.1	84.40	0	0.00	84.30	0.1	756	0.01%
2023/09/27	4.1	83.20	0	0.00	82.80	4.1	770	0.53%
2023/09/26	1	84.70	0	0.00	83.50	1	787	0.13%
2023/09/25	0.2	84.90	0	0.00	85.00	0.2	806	0.02%
2023/09/21	0.3	84.44	0	0.00	83.50	0.3	814	0.04%
2023/09/20	0.3	85.28	0	0.00	84.90	0.3	812	0.03%
2023/09/19	1	88.20	1	86.00	86.00	0	814	0.00%
2023/09/18	1	88.20	2.2	87.79	88.10	-1.2	810	-0.15%
2023/09/15	1.1	86.61	5	87.04	87.30	-4	809	-0.49%
2023/09/14	10	87.89	10	87.40	87.40	0	807	0.00%
2023/09/13	11	86.80	14.1	86.63	86.80	-3.1	801	-0.39%
2023/09/11	1	86.30	2.3	86.41	85.30	-1.2	804	-0.16%
2023/09/08	15	86.61	5	86.58	87.50	10	809	1.24%
2023/09/07	3	85.10	9.3	88.14	88.00	-6.3	814	-0.77%
2023/09/06	5	84.46	0	0.00	84.40	5	747	0.67%
2023/09/05	2.1	84.59	1	84.90	85.70	1.1	737	0.15%
2023/08/31	0	0.00	1	82.70	82.10	-1	771	-0.13%
2023/08/30	1	82.00	0	0.00	82.40	1	773	0.13%
2023/08/29	0	81.50	0	0.00	81.70	0	777	0.00%
2023/08/28	0.1	81.50	0	0.00	80.40	0.1	810	0.01%
2023/08/24	0.4	82.40	2	82.00	81.40	-1.7	812	-0.20%
2023/08/23	1	81.30	0	0.00	81.80	1	813	0.12%
2023/08/21	3.1	82.50	0	0.00	82.70	3.1	807	0.38%
2023/08/17	0	85.50	0	0.00	85.50	0	805	0.00%
2023/08/16	1	84.30	1	84.40	84.60	0	810	0.00%
2023/08/15	1	85.70	0	0.00	85.50	1	920	0.11%
2023/08/14	3.6	84.28	0	0.00	84.30	3.6	938	0.38%
2023/08/11	0	0.00	4	88.40	88.00	-4	930	-0.43%
2023/08/10	3	91.07	0	0.00	89.70	3	927	0.32%
2023/08/09	2	92.40	0	0.00	91.80	2	923	0.22%
2023/08/08	1.2	93.34	0	0.00	93.10	1.2	937	0.13%
2023/08/07	1	93.80	0	0.00	93.90	1	944	0.11%
2023/08/04	0.1	94.00	3	94.47	94.70	-2.9	949	-0.30%
2023/08/02	2.2	92.30	12	92.35	91.90	-9.9	952	-1.03%
2023/07/31	7	94.93	0	0.00	94.40	7	954	0.73%
2023/07/28	9	95.93	3	96.00	96.30	6	957	0.63%
2023/07/27	3.1	93.80	0	0.00	93.80	3.1	951	0.32%
2023/07/26	1.1	92.65	0	0.00	92.60	1.1	956	0.11%
2023/07/25	0	0.00	1.1	93.24	93.80	-1.1	959	-0.11%
2023/07/24	5.1	91.33	0	0.00	91.20	5.1	962	0.53%
2023/07/21	1.1	94.00	0	0.00	94.00	1.1	963	0.11%
2023/07/18	4	97.50	4	97.33	97.10	0	1,007	0.00%
2023/07/17	0.1	98.00	0	0.00	97.70	0.1	1,024	0.01%
2023/07/14	0	0.00	2	98.40	97.60	-2	1,061	-0.19%
2023/07/13	0	0.00	2	99.10	98.10	-2	1,124	-0.18%
2023/07/11	2	96.55	2	96.65	96.50	0	1,159	0.00%
2023/07/10	5	96.78	0	0.00	95.90	5	1,224	0.41%
2023/07/07	3.3	98.75	1	99.00	98.90	2.3	1,259	0.18%
2023/07/06	0	0.00	7	100.79	100.00	-7	1,393	-0.50%
2023/07/05	2	100.75	0	0.00	101.00	2	1,420	0.14%
2023/07/04	5.1	102.40	0	0.00	102.00	5.1	1,414	0.36%
2023/07/03	2	106.00	0	0.00	106.50	2	1,401	0.14%
2023/06/30	1	105.50	0	0.00	105.50	1	1,387	0.07%
2023/06/27	0.3	106.00	0	0.00	105.50	0.3	1,421	0.02%
2023/06/26	0.1	106.50	0	0.00	106.00	0.1	1,425	0.00%
2023/06/21	1	106.50	0	0.00	107.00	1	1,428	0.07%
2023/06/20	0.3	105.50	0	0.00	105.50	0.3	1,432	0.02%
2023/06/19	0.3	106.50	0	0.00	105.00	0.3	1,438	0.02%
2023/06/15	1	108.50	1	108.50	108.00	0	1,447	0.00%
2023/06/14	7.1	111.33	3	110.50	109.00	4.1	1,455	0.28%
2023/06/13	2	109.75	0	0.00	110.00	2	1,462	0.14%
2023/06/12	0	0.00	0.2	109.50	108.50	-0.2	1,447	-0.01%
2023/06/08	0.3	106.50	0	0.00	107.50	0.3	1,468	0.02%
2023/06/07	2	108.25	1	108.00	108.00	1	1,475	0.07%
2023/06/06	0	0.00	2	111.00	110.50	-2	1,468	-0.14%
2023/06/02	1.2	108.08	1	108.00	108.00	0.2	1,470	0.01%
2023/06/01	1.3	108.88	5	109.00	108.50	-3.7	1,480	-0.25%
2023/05/29	0	0.00	5	106.00	106.50	-5	1,464	-0.34%
2023/05/26	0	0.00	1.1	105.45	104.50	-1.1	1,472	-0.07%
2023/05/24	2	104.50	0	0.00	104.50	2	1,533	0.13%
2023/05/23	5	105.50	1.1	106.45	106.00	3.9	1,548	0.25%
2023/05/22	1	105.50	5	105.10	106.50	-4	1,570	-0.25%
2023/05/19	6	108.75	10.1	109.00	105.00	-4.1	1,628	-0.25%
2023/05/18	1	101.00	12	101.67	105.00	-11	1,577	-0.70%
2023/05/17	1	100.00	2	100.50	100.50	-1	1,567	-0.06%
2023/05/16	1	99.90	0	0.00	99.40	1	1,573	0.06%
2023/05/15	1	98.70	2	99.00	98.70	-1	1,581	-0.06%
2023/05/12	6.2	98.57	0	0.00	100.50	6.2	1,610	0.38%
2023/05/11	3.1	101.53	1	100.50	100.50	2.1	1,694	0.12%
2023/05/10	6.2	102.02	2	102.00	102.00	4.2	1,751	0.24%
2023/05/09	0	0.00	1.1	102.02	102.00	-1.1	1,770	-0.06%
2023/05/05	1	103.50	0	0.00	103.50	1	1,845	0.05%
2023/05/04	0	0.00	1	102.50	103.00	-1	1,918	-0.05%
2023/05/03	0	0.00	2	104.00	104.00	-2	1,955	-0.10%
2023/05/02	0	0.00	1	104.50	105.00	-1	2,060	-0.05%
2023/04/27	0	0.00	1	103.50	102.50	-1	2,154	-0.05%
2023/04/26	0.1	103.00	2	102.00	103.00	-2	2,160	-0.09%
2023/04/25	0.1	103.00	10	102.50	103.00	-9.9	2,192	-0.45%
2023/04/24	1	105.50	5	105.00	105.50	-4	2,277	-0.18%
2023/04/21	8	106.75	4	106.50	105.50	4	2,272	0.18%
2023/04/20	2	110.50	8	111.44	109.50	-6	2,252	-0.27%
2023/04/19	9	112.39	4.1	113.49	113.00	5	2,261	0.22%
2023/04/18	18	115.03	15	114.40	114.00	3	2,230	0.13%
2023/04/17	1	113.50	0	0.00	113.00	1	2,177	0.05%
2023/04/14	2	113.00	1.1	113.03	113.00	0.9	2,170	0.04%
2023/04/13	3	115.16	7	114.50	113.50	-4	2,158	-0.19%
2023/04/12	0	112.50	7	113.85	114.50	-7	2,102	-0.33%
2023/04/11	5	112.90	4.1	113.51	113.50	1	2,065	0.05%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/30	0	0.00	5	103.50	103.50	-5	1,986	-0.25%
2023/03/29	1	103.50	0	0.00	102.50	1	2,010	0.05%
2023/03/28	8	106.13	1	106.00	104.00	7	2,027	0.35%
2023/03/27	1	106.00	0	0.00	106.00	1	2,040	0.05%
2023/03/24	1.1	107.00	2	107.00	107.00	-1	2,084	-0.05%
2023/03/22	0	0.00	4	106.75	107.00	-4	2,123	-0.19%
2023/03/21	2	107.00	2	106.50	106.00	0	2,131	0.00%
2023/03/20	0.1	106.50	2	106.50	106.00	-1.9	2,147	-0.09%
2023/03/17	4	102.75	0	0.00	103.00	4	2,175	0.18%
2023/03/16	4	102.63	2	102.50	102.00	2	2,195	0.09%
2023/03/15	2	105.75	0	0.00	105.00	2	2,250	0.09%
2023/03/14	2.1	105.26	0	0.00	104.50	2.1	2,308	0.09%
2023/03/13	2.1	106.49	1	106.00	106.00	1.1	2,404	0.04%
2023/03/10	3.1	109.19	3	109.50	108.50	0.1	2,547	0.00%
2023/03/09	1.1	112.55	2	112.25	111.50	-0.9	2,621	-0.03%
2023/03/08	0	0.00	7.2	113.21	113.00	-7.2	2,672	-0.27%
2023/03/07	2	112.75	1	113.00	112.00	1	2,729	0.04%
2023/03/06	2	111.50	1	111.50	111.50	1	2,878	0.03%
2023/03/03	2	111.00	1	110.00	110.00	1	3,013	0.03%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/02/24	3	109.83	3	109.67	109.00	0	3,445	0.00%
2023/02/23	6	110.00	0	0.00	110.00	6	3,453	0.17%
2023/02/22	4.2	110.25	0	0.00	109.50	4.2	3,523	0.12%
2023/02/17	4	116.00	22.2	116.33	114.50	-18.2	3,544	-0.51%
2023/02/16	1	114.50	8	114.69	115.00	-7	3,498	-0.20%
2023/02/15	1	110.00	1	110.50	110.50	0	3,488	0.00%
2023/02/14	6	112.00	0	0.00	111.00	6	3,501	0.17%
2023/02/13	1	111.00	0	0.00	111.00	1	3,523	0.03%
2023/02/10	21.1	112.09	1	112.50	111.50	20.1	3,566	0.56%
2023/02/09	11	115.00	16	113.91	113.50	-5	3,566	-0.14%
2023/02/08	3.2	114.34	18	115.19	114.00	-14.8	3,488	-0.42%
2023/02/07	0.1	113.50	0	0.00	113.50	0.1	3,456	0.00%
2023/02/06	10	114.50	2	113.25	112.50	8	3,540	0.23%
2023/02/03	5	114.20	14	115.82	112.50	-9	3,527	-0.26%
2023/02/02	20	115.53	8	115.25	115.50	12	3,484	0.34%
2023/02/01	6	113.25	2	114.00	114.50	4	3,433	0.12%
2023/01/31	6	112.75	13	114.15	114.00	-7	3,417	-0.20%
2023/01/30	2	110.25	5	111.00	111.00	-3	3,334	-0.09%
2023/01/17	0	105.00	0	0.00	105.00	0	3,263	0.00%
2023/01/13	1	105.00	1	104.50	104.00	0	3,316	0.00%
2023/01/12	11	109.27	4.2	108.38	107.00	6.8	3,310	0.21%
2023/01/10	1	106.50	1	107.00	106.00	0	3,302	0.00%
2023/01/09	8	106.06	1.1	107.39	107.00	6.9	3,355	0.21%
2023/01/06	2	105.00	0	0.00	105.50	2	3,422	0.06%
2023/01/05	1	106.00	0	104.50	104.00	1	3,518	0.03%
2023/01/04	1	105.50	5	105.00	105.00	-4	3,545	-0.11%
2023/01/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	6	106.08	5	104.51	104.00	1	3,607	0.03%
2022/12/29	1.3	104.92	0	0.00	105.00	1.3	3,659	0.03%
2022/12/28	2	108.00	1	108.00	105.50	1	3,714	0.03%
2022/12/27	3	108.00	1	109.00	108.50	2	3,723	0.05%
2022/12/23	0	0.00	1	106.50	106.00	-1	3,749	-0.03%
2022/12/22	0	0.00	1	108.00	106.50	-1	3,793	-0.03%
2022/12/21	0	0.00	5	105.80	106.00	-5	3,857	-0.13%
2022/12/20	3	104.50	1	108.00	105.00	2	3,921	0.05%
2022/12/16	10	108.65	8	108.69	110.00	2	4,027	0.05%
2022/12/15	5	108.80	0	0.00	109.00	5	4,055	0.12%
2022/12/14	1	106.50	3	106.50	107.00	-2	4,121	-0.05%
2022/12/13	1	106.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	0	0.00	3	105.83	107.00	-3	4,248	-0.07%
2022/12/09	4	109.75	15	107.23	107.00	-11	4,281	-0.26%
2022/12/08	3	111.00	0	0.00	110.50	3	4,270	0.07%
2022/12/07	3	111.00	34	110.76	110.00	-31	4,274	-0.73%
2022/12/06	18	115.19	2	114.50	114.50	16	4,241	0.38%
2022/12/05	2	119.25	41	119.79	117.00	-39	4,218	-0.92%
2022/12/02	39	118.99	8.2	119.11	117.50	30.8	4,157	0.74%
2022/12/01	4	116.25	3	115.50	114.50	1	4,057	0.02%
2022/11/30	4	114.50	6	114.33	114.50	-2	4,032	-0.05%
2022/11/29	1.2	112.58	2	113.00	113.50	-0.8	4,017	-0.02%
2022/11/28	6	114.58	9.2	113.94	114.00	-3.2	3,993	-0.08%
2022/11/25	11	111.36	6	111.25	110.50	5	3,984	0.13%
2022/11/24	15.1	109.27	11	110.05	110.50	4.1	3,893	0.11%
2022/11/23	6	107.42	38	108.07	107.00	-32	3,705	-0.86%
2022/11/22	1	101.00	7	100.93	100.50	-6	3,542	-0.17%
2022/11/21	4	102.50	3	102.00	102.00	1	3,749	0.03%
2022/11/18	17	104.77	3	103.50	103.50	14	3,830	0.37%
2022/11/17	22	103.11	7	103.36	104.00	15	3,893	0.39%
2022/11/16	8	102.63	4	102.75	102.50	4	4,041	0.10%
2022/11/15	1	100.50	1.1	101.50	101.50	-0.1	4,106	0.00%
2022/11/14	1	100.50	6	99.83	101.00	-5	4,501	-0.11%
2022/11/11	9	100.36	11	100.04	99.50	-2	4,747	-0.04%
2022/11/10	3	100.03	7	99.23	99.20	-4	4,728	-0.08%
2022/11/09	16	100.72	1.1	101.48	101.00	15	4,732	0.32%
2022/11/08	6	100.33	1	101.00	99.20	5	4,748	0.11%
2022/11/07	6	102.33	2	102.00	101.50	4	4,759	0.08%
2022/11/04	3	101.00	1	101.50	101.50	2	4,767	0.04%
2022/11/03	1	99.40	2	100.25	101.50	-1	4,766	-0.02%
2022/11/02	12	100.55	15	100.72	101.00	-3	4,765	-0.06%
2022/11/01	7	95.74	1	95.60	96.10	6	4,714	0.13%
2022/10/31	5	94.96	0	0.00	94.70	5	4,756	0.11%
2022/10/28	3	94.10	4	94.10	93.60	-1	4,784	-0.02%
2022/10/27	2	95.80	0	0.00	96.20	2	4,854	0.04%
2022/10/26	1	95.50	1	95.80	93.20	0	4,881	0.00%
2022/10/25	1	96.10	0	0.00	96.10	1	4,957	0.02%
2022/10/24	5	98.98	3	99.63	95.80	2	4,983	0.04%
2022/10/21	1	97.19	4	95.73	94.50	-3	5,022	-0.06%
2022/10/20	2	97.40	2	97.50	97.80	0	5,068	0.00%
2022/10/19	3	102.17	1	102.00	98.70	2	5,122	0.04%
2022/10/18	1	101.00	0	0.00	101.50	1	5,223	0.02%
2022/10/17	1	98.00	5	96.88	101.50	-4	5,292	-0.08%
2022/10/14	1	95.45	9	96.48	100.00	-8	5,387	-0.15%
2022/10/13	9	96.11	6	96.70	92.30	3	5,359	0.06%
2022/10/12	3	100.67	6	101.67	102.50	-3	5,301	-0.06%
2022/10/11	2	102.00	3	102.83	101.50	-1	5,342	-0.02%
2022/10/07	5	107.70	2	107.25	106.50	3	5,384	0.06%
2022/10/06	7	110.50	5	110.80	111.00	2	5,442	0.04%
2022/10/05	3	109.67	3	109.83	109.00	0	5,454	0.00%
2022/10/04	3	107.00	4	107.50	108.00	-1	5,462	-0.02%
2022/09/30	0	0.00	2	104.00	105.50	-2	5,576	-0.04%
2022/09/29	2	103.50	6	104.33	103.50	-4	5,658	-0.07%
2022/09/28	5	104.80	3	103.50	102.00	2	5,722	0.03%
2022/09/27	6.1	107.30	0	0.00	107.50	6.1	5,773	0.11%
2022/09/26	3	109.83	6	110.41	108.50	-3	5,793	-0.05%
2022/09/23	7	115.64	1	116.49	112.50	6	5,900	0.10%
2022/09/22	1	115.00	5	114.10	116.50	-4	5,955	-0.07%
2022/09/21	17	114.74	24	114.54	114.00	-7	5,995	-0.12%
2022/09/20	3	113.00	3	113.33	112.50	0	6,025	0.00%
2022/09/19	5	111.80	14	111.21	112.00	-9	6,148	-0.15%
2022/09/16	7	108.00	22	109.16	109.00	-15	6,178	-0.24%
2022/09/15	12	109.58	1	111.00	109.50	11	6,317	0.17%
2022/09/14	0	0.00	5	106.50	109.50	-5	6,459	-0.08%
2022/09/13	2	109.50	8	109.63	109.00	-6	6,555	-0.09%
2022/09/12	2	109.00	2	109.00	109.00	0	6,682	0.00%
2022/09/08	3	105.01	3	104.83	106.50	0	6,844	0.00%
2022/09/07	6	104.33	3	105.33	103.50	3	7,045	0.04%
2022/09/06	8	110.69	2	108.75	108.50	6	7,081	0.08%
2022/09/05	13	113.85	3	115.17	112.50	10	7,186	0.14%
2022/09/02	18	115.67	35	116.37	117.00	-17	7,256	-0.23%
2022/09/01	17	117.97	11	118.55	115.00	6	7,378	0.08%
2022/08/31	3	114.67	0	0.00	116.50	3	7,317	0.04%
2022/08/30	1	115.00	0.1	116.00	116.00	0.9	7,503	0.01%
2022/08/29	14	114.00	19	114.03	114.00	-5	8,022	-0.06%
2022/08/26	19	120.61	10	121.09	117.50	9	8,217	0.11%
2022/08/25	9	118.23	5	118.00	118.00	4	8,843	0.05%
2022/08/24	21	117.12	1	118.50	117.00	20	8,976	0.22%
2022/08/23	84	115.45	95.1	117.93	119.00	-11	9,484	-0.12%
2022/08/22	18.1	114.06	4	115.63	112.00	14.1	9,509	0.15%
2022/08/19	32	117.97	14	118.68	116.50	18	9,487	0.19%
2022/08/18	6	110.83	12	112.08	114.50	-6	9,186	-0.07%
2022/08/17	0	0.00	1	104.52	104.50	-1	9,000	-0.01%
2022/08/16	2	107.50	2	107.00	105.50	0	9,067	0.00%
2022/08/15	3	107.17	4	107.63	108.00	-1	9,227	-0.01%
2022/08/12	4	104.75	2	104.75	106.50	2	9,262	0.02%
2022/08/11	1	103.00	1	103.50	102.50	0	9,248	0.00%
2022/08/10	2	101.50	0	0.00	100.50	2	9,266	0.02%
2022/08/09	7	101.93	1	102.00	102.00	6	9,289	0.06%
2022/08/08	2	101.50	23	100.78	102.00	-21	9,303	-0.23%
2022/08/05	7	103.86	32	103.56	104.50	-25	9,291	-0.27%
2022/08/04	1	102.00	0	0.00	101.50	1	9,293	0.01%
2022/08/03	34	102.41	5	101.80	100.00	29	9,299	0.31%
2022/08/02	2	102.00	2	102.75	102.00	0	9,268	0.00%
2022/08/01	15	106.07	0	0.00	105.50	15	9,280	0.16%
2022/07/29	14	110.89	0	0.00	111.00	14	9,384	0.15%
2022/07/28	2	111.50	3	110.00	110.00	-1	9,496	-0.01%
2022/07/27	3	111.50	5	111.10	112.50	-2	9,425	-0.02%
2022/07/26	4	107.75	2	108.75	107.50	2	9,363	0.02%
2022/07/25	2	112.75	3	113.98	112.00	-1	9,297	-0.01%
2022/07/22	5.1	111.41	4	112.00	112.50	1.1	9,187	0.01%
2022/07/21	3	109.50	17	108.97	111.00	-14	9,114	-0.15%
2022/07/20	8	106.00	1	106.50	106.00	7	9,007	0.08%
2022/07/19	2	103.50	2	104.00	103.50	0	8,974	0.00%
2022/07/18	25	104.72	24	105.54	106.00	1	8,934	0.01%
2022/07/15	1	102.50	0	0.00	103.00	1	8,863	0.01%
2022/07/14	2	100.30	3	102.17	103.00	-1	8,786	-0.01%
2022/07/13	2	100.50	0	99.60	98.80	2	8,681	0.02%
2022/07/12	4	95.45	4	95.73	94.70	0	8,629	0.00%
2022/07/11	6	101.50	5	100.60	100.00	1	8,576	0.01%
2022/07/08	5	102.10	3	101.83	101.50	2	8,535	0.02%
2022/07/07	5	99.04	13	97.25	100.00	-8	8,457	-0.09%
2022/07/06	1	100.00	1	102.00	96.20	0	8,365	0.00%
2022/07/05	15	104.10	4	101.38	103.00	11	8,297	0.13%
2022/07/04	2	103.50	2	102.25	102.50	0	8,201	0.00%
2022/07/01	6	106.58	7	107.64	102.50	-1	8,120	-0.01%
2022/06/30	6	110.25	6	109.33	109.50	0	7,972	0.00%
2022/06/29	3	114.17	2	114.25	115.50	1	7,836	0.01%
2022/06/28	11	116.59	9	117.11	116.50	2	7,745	0.03%
2022/06/27	20	119.86	11	121.36	122.00	9	7,680	0.12%
2022/06/24	8	121.13	3	120.17	120.00	5	7,527	0.07%
2022/06/23	1	118.50	7	119.00	120.00	-6	7,435	-0.08%
2022/06/22	17	119.85	31	117.98	117.00	-14	7,308	-0.19%
2022/06/21	16	119.81	9	122.28	123.50	7	7,196	0.10%
2022/06/20	7	120.93	19	122.74	118.00	-12	7,229	-0.17%
2022/06/17	20	122.13	15	122.73	122.00	5	7,118	0.07%
2022/06/16	18	130.42	8.1	128.98	125.00	9.9	7,064	0.14%
2022/06/15	15	130.70	15	131.00	129.00	0	7,025	0.00%
2022/06/14	11	130.82	17	130.53	134.00	-6	7,084	-0.08%
2022/06/13	7	131.50	7	130.79	132.50	0	6,955	0.00%
2022/06/10	9	135.55	32	134.02	133.50	-23	6,900	-0.33%
2022/06/09	19	134.45	3	134.67	135.50	16	6,731	0.24%
2022/06/08	25.1	134.22	15	134.67	135.50	10.1	6,649	0.15%
2022/06/07	38.1	138.90	18	138.83	134.00	20.1	6,439	0.31%
2022/06/06	11	140.00	7.1	138.58	139.50	3.9	5,902	0.07%
2022/06/02	71.1	145.03	122.3	144.81	138.50	-51.3	5,674	-0.90%	大賣/
2022/06/01	105	135.04	49	140.67	142.00	56	4,842	1.16%	大買/
2022/05/31	143	133.40	191	130.32	129.50	-48	4,620	-1.04%	大買/大賣/
2022/05/30	54	123.12	13.1	125.45	128.50	40.9	3,995	1.02%
2022/05/27	1	114.08	4	116.00	117.00	-3	3,813	-0.08%
2022/05/26	39	115.74	39	114.01	113.00	0	3,737	0.00%
2022/05/25	5	116.00	5	116.90	118.00	0	3,635	0.00%
2022/05/24	5	116.10	13.1	116.19	115.00	-8.1	3,587	-0.22%
2022/05/23	4	118.38	7	116.72	115.00	-3	3,511	-0.09%
2022/05/20	14	112.54	12	112.50	112.50	2	3,360	0.06%
2022/05/19	0	110.00	6	109.18	110.50	-6	3,287	-0.18%
2022/05/18	3	109.83	1	109.00	109.00	2	3,250	0.06%
2022/05/17	4	110.25	4	109.38	110.00	0	3,217	0.00%
2022/05/16	5	109.40	2.6	109.00	108.50	2.4	3,219	0.08%
2022/05/13	1.1	109.48	21	108.93	107.50	-20	3,203	-0.62%
2022/05/12	22	107.55	2	107.00	107.00	20	3,230	0.62%
2022/05/11	7	109.07	2	108.75	108.00	5	3,274	0.15%
2022/05/10	1	106.50	2	104.82	108.50	-1	3,309	-0.03%
2022/05/09	1.5	106.51	0	0.00	105.00	1.5	3,310	0.05%
2022/05/06	9	109.22	18	109.56	109.00	-9	3,255	-0.28%
2022/05/05	7	108.36	21	109.00	109.00	-14	3,061	-0.46%
2022/04/29	1	91.00	0	90.60	89.90	1	2,942	0.03%
2022/04/28	2	90.19	3	89.60	88.80	-1	2,956	-0.03%
2022/04/27	1	90.30	0	0.00	90.30	1	2,968	0.03%
2022/04/26	0	0.00	1	96.70	94.50	-1	2,940	-0.03%
2022/04/25	10	100.00	0	0.00	99.50	10	2,915	0.34%
2022/04/22	0	0.00	10	101.50	101.50	-10	2,913	-0.34%
2022/04/20	1	102.50	2	102.25	102.50	-1	2,970	-0.03%
2022/04/19	10	103.50	0	0.00	101.50	10	3,029	0.33%
2022/04/18	5	101.50	5	102.50	101.50	0	3,059	0.00%
2022/04/15	1	104.50	3	103.67	103.00	-2	3,093	-0.06%
2022/04/14	0	0.00	2	105.50	104.50	-2	3,271	-0.06%
2022/04/13	1	102.00	11	103.77	105.50	-10	3,424	-0.29%
2022/04/12	13	101.38	8	100.63	101.50	5	3,563	0.14%
2022/04/11	4	102.50	0	0.00	102.00	4	4,033	0.10%
2022/04/08	1	109.00	1	107.50	107.50	0	4,669	0.00%
2022/04/07	1	106.50	7	106.43	104.50	-6	4,719	-0.13%
2022/04/06	3	109.00	0	0.00	110.00	3	4,726	0.06%
2022/04/01	0	111.00	0	0.00	112.00	0	4,783	0.00%
2022/03/31	0	0.00	1	113.00	111.00	-1	4,789	-0.02%
2022/03/30	2	115.00	5.8	114.47	114.00	-3.8	4,785	-0.08%
2022/03/29	1	112.50	0	0.00	112.50	1	4,757	0.02%
2022/03/28	2	109.00	1	110.50	110.50	1	4,781	0.02%
2022/03/25	1	112.50	5.1	112.00	112.00	-4.1	4,821	-0.08%
2022/03/24	4	115.25	4	115.38	115.00	0	4,831	0.00%
2022/03/23	10	116.65	3	115.00	115.00	7	4,821	0.15%
2022/03/22	0	113.50	5	113.60	114.50	-5	4,731	-0.11%
2022/03/21	4	115.25	5	115.80	113.50	-1	4,698	-0.02%
2022/03/18	12	114.04	13.1	114.65	114.00	-1.1	4,571	-0.02%
2022/03/17	5.1	109.18	21.1	108.88	112.00	-16	4,381	-0.36%
2022/03/16	1	104.50	1	106.50	105.00	0	4,250	0.00%
2022/03/15	6.1	105.66	5.1	106.09	104.50	1	4,258	0.02%
2022/03/11	3.1	105.33	4	105.13	105.00	-0.9	4,410	-0.02%
2022/03/10	2	104.00	2	105.00	105.00	0	4,433	0.00%
2022/03/09	0	0.00	1	101.50	101.50	-1	4,465	-0.02%
2022/03/08	2	99.95	0	0.00	99.50	2	4,506	0.04%
2022/03/04	11	105.09	0	0.00	104.00	11	4,592	0.24%
2022/03/03	5	106.60	5	108.00	107.50	0	4,639	0.00%
2022/03/02	2	107.00	0	0.00	107.00	2	4,656	0.04%
2022/03/01	0	0.00	1	103.50	105.00	-1	4,669	-0.02%
2022/02/25	0	0.00	2	103.00	100.50	-2	4,707	-0.04%
2022/02/24	1	99.00	0	0.00	100.00	1	4,761	0.02%
2022/02/23	7.1	103.87	1.1	104.86	105.00	6	4,784	0.13%
2022/02/22	3.1	103.48	0	0.00	102.50	3.1	4,844	0.06%
2022/02/21	0	107.50	0.3	107.50	107.00	-0.2	4,925	0.00%
2022/02/18	4	107.25	1	107.01	108.00	3	5,320	0.06%
2022/02/17	3.3	107.39	8.1	107.81	107.50	-4.8	5,449	-0.09%
2022/02/16	5	108.30	3.1	108.64	107.50	2	5,636	0.03%
2022/02/15	3	107.01	1	108.00	105.50	2	5,668	0.04%
2022/02/14	6	107.74	3	108.83	106.50	3	5,841	0.05%
2022/02/11	4.1	110.88	12	111.67	111.00	-7.9	5,846	-0.14%
2022/02/10	3	108.66	1	110.00	108.00	2	5,829	0.03%
2022/02/09	1	107.50	8	106.81	107.50	-7	5,840	-0.12%
2022/02/08	0	0.00	1.1	102.50	102.50	-1.1	6,052	-0.02%
2022/02/07	7	100.66	1	99.40	100.50	6	6,398	0.09%
2022/01/26	5	100.24	0	99.70	99.00	5	6,524	0.08%
2022/01/25	0.1	102.47	7.1	102.29	101.00	-7	6,685	-0.10%
2022/01/24	1	99.80	0	102.50	102.50	1	7,098	0.01%
2022/01/21	0	101.33	0	0.00	101.00	0	7,381	0.00%
2022/01/20	0	104.50	1	104.00	103.00	-1	7,399	-0.01%
2022/01/19	1	100.02	7	101.57	104.00	-6	7,397	-0.08%
2022/01/17	2	101.25	2	102.51	103.50	0	7,513	0.00%
2022/01/14	6	99.28	7	98.83	99.50	-1	7,580	-0.01%
2022/01/13	12.1	100.49	7	101.14	101.00	5.1	7,647	0.07%
2022/01/12	8	99.24	7.1	99.31	98.90	1	7,684	0.01%
2022/01/11	4.1	102.15	10	101.90	101.00	-5.9	7,749	-0.08%
2022/01/10	2	104.26	2	104.01	104.00	0	7,785	0.00%
2022/01/07	25.1	104.64	22	107.24	103.00	3.1	7,876	0.04%
2022/01/06	17	114.12	8	112.50	111.50	9	7,712	0.12%
2022/01/05	11.1	118.87	6.1	117.09	117.00	5	7,612	0.07%
2022/01/04	53.3	121.97	49	123.29	121.00	4.3	7,481	0.06%
2022/01/03	19	118.89	67.6	122.37	123.00	-48.6	7,037	-0.69%
2021/12/30	4	113.50	4	113.38	114.00	0	6,408	0.00%
2021/12/29	20	110.25	2	109.50	109.50	18	6,357	0.28%
2021/12/28	5.2	111.13	3.1	111.32	112.00	2.1	6,375	0.03%
2021/12/27	2	108.00	2	108.00	108.00	0	6,367	0.00%
2021/12/24	0	0.00	1	109.50	108.50	-1	6,380	-0.02%
2021/12/23	1	110.50	7	111.64	110.50	-6	6,389	-0.09%
2021/12/22	15.1	111.37	0.2	111.50	111.00	15	6,403	0.23%
2021/12/21	1.2	111.94	15	113.03	112.50	-13.8	6,376	-0.22%
2021/12/20	7.3	110.50	2	111.75	111.50	5.3	6,317	0.08%
2021/12/17	15	108.87	6	110.75	108.50	9	6,275	0.14%
2021/12/16	8	110.63	9	110.17	111.00	-1	6,245	-0.02%
2021/12/15	0	0.00	1	106.50	107.00	-1	6,192	-0.02%
2021/12/14	1	104.50	0	0.00	103.00	1	6,212	0.02%
2021/12/13	1.1	106.02	0	0.00	105.50	1.1	6,229	0.02%
2021/12/10	1.1	106.57	2	107.00	107.00	-0.9	6,300	-0.01%
2021/12/09	6.1	109.50	9	110.00	108.00	-3	6,327	-0.05%
2021/12/08	12	112.71	26	112.92	111.50	-14	6,324	-0.22%
2021/12/07	8	111.69	8	112.38	110.00	0	6,279	0.00%
2021/12/06	9.1	108.33	2	108.00	108.00	7.1	6,202	0.11%
2021/12/03	1.1	108.07	7.2	109.43	110.00	-6.1	6,240	-0.10%
2021/12/02	2	108.25	1.2	107.84	106.50	0.8	6,317	0.01%
2021/12/01	3.1	105.87	4	108.38	109.50	-0.9	6,490	-0.01%
2021/11/30	19.1	107.45	4.1	108.24	107.50	15	6,584	0.23%
2021/11/29	0.1	104.67	6	102.51	105.00	-5.9	6,686	-0.09%
2021/11/26	2.1	104.02	3	103.67	103.00	-1	7,170	-0.01%
2021/11/25	7	106.71	3.3	107.02	106.00	3.7	7,680	0.05%
2021/11/24	7	106.14	1	105.00	108.00	6	7,746	0.08%
2021/11/23	4	108.90	3.4	108.63	107.00	0.7	7,756	0.01%
2021/11/22	12	112.00	16.1	111.66	111.50	-4.1	7,789	-0.05%
2021/11/19	6.1	114.09	16	113.78	114.00	-9.9	7,899	-0.13%
2021/11/18	5.1	115.68	12.1	113.95	113.00	-7	8,050	-0.09%
2021/11/17	45.1	119.66	33	118.62	116.00	12.1	8,100	0.15%
2021/11/16	8	112.31	12.1	112.63	114.50	-4.1	7,883	-0.05%
2021/11/15	15	113.47	15	113.07	111.00	0	7,889	0.00%
2021/11/12	4	109.63	7	109.79	110.00	-3	7,882	-0.04%
2021/11/11	30	109.67	21	110.00	108.00	9	7,990	0.11%
2021/11/10	6	108.08	5	107.40	109.50	1	7,972	0.01%
2021/11/09	8	107.38	6	107.25	106.50	2	8,086	0.02%
2021/11/08	3.1	105.49	7	106.00	105.00	-4	8,172	-0.05%
2021/11/05	16	110.94	96	110.39	109.50	-80	8,241	-0.97%
2021/11/04	102.2	111.13	25.4	110.61	114.00	76.8	8,233	0.93%	大買/
2021/11/03	8.2	104.09	8	102.69	104.00	0.2	8,120	0.00%
2021/11/02	8	102.88	9.1	103.67	103.00	-1.1	8,208	-0.01%
2021/11/01	59	109.00	38.1	109.43	108.50	20.9	8,265	0.25%
2021/10/29	28.2	101.25	48	101.52	104.50	-19.8	8,134	-0.24%
2021/10/28	1	95.20	5	96.04	95.00	-4	8,069	-0.05%
2021/10/27	3	94.90	7	93.49	94.30	-4	8,367	-0.05%
2021/10/26	9	93.11	5.1	95.25	91.90	3.9	8,858	0.04%
2021/10/25	3	95.53	2.4	95.00	95.00	0.7	9,203	0.01%
2021/10/22	1.3	94.60	6.2	94.89	94.60	-4.9	9,425	-0.05%
2021/10/21	10.1	93.44	7	92.87	92.00	3.1	9,740	0.03%
2021/10/20	5.1	92.44	5	93.04	93.00	0.1	10,221	0.00%
2021/10/19	10.1	91.74	8.1	92.38	92.30	2	10,853	0.02%
2021/10/18	6.1	87.74	14.1	88.84	89.00	-8	10,786	-0.07%
2021/10/15	23.1	87.05	15.1	87.66	87.40	8	10,793	0.07%
2021/10/14	4	81.43	5.1	82.75	83.00	-1.1	11,096	-0.01%
2021/10/13	3	82.07	3	81.43	80.20	0	11,457	0.00%
2021/10/12	0.1	86.00	2	85.60	86.40	-2	11,491	-0.02%
2021/10/08	5.2	86.25	4.2	86.37	84.90	1	11,571	0.01%
2021/10/07	1.1	84.84	5.1	84.27	86.00	-4	11,733	-0.03%
2021/10/06	5.1	82.07	2.1	82.45	80.10	3.1	12,184	0.03%
2021/10/05	4.1	81.02	6	79.92	82.30	-2	12,470	-0.02%
2021/10/04	5.1	81.32	6	79.03	78.00	-0.9	12,523	-0.01%
2021/10/01	2	81.10	1	81.00	81.00	1	12,637	0.01%
2021/09/30	3	85.87	1.1	85.72	86.30	1.9	12,804	0.02%
2021/09/29	3	83.60	13	84.16	83.50	-10	13,256	-0.08%
2021/09/28	3	90.47	8	87.89	88.10	-5	13,840	-0.04%
2021/09/27	8.1	91.88	4	90.93	90.10	4.1	14,190	0.03%
2021/09/24	4	90.45	2	91.60	91.10	2	14,256	0.01%
2021/09/23	6	90.62	5.1	89.81	89.60	0.9	14,300	0.01%
2021/09/22	3	89.73	11	89.64	89.90	-8	14,379	-0.06%
2021/09/17	2	89.25	1	91.40	91.70	1	14,554	0.01%
2021/09/16	2	91.55	2	90.20	89.50	0	14,684	0.00%
2021/09/15	8	91.87	4	91.03	90.50	4	14,736	0.03%
2021/09/14	10.1	95.48	4	96.55	95.20	6.1	14,778	0.04%
2021/09/13	4	98.62	4.1	98.46	97.00	-0.1	14,781	0.00%
2021/09/10	8	97.90	3.1	98.91	99.20	5	14,827	0.03%
2021/09/09	4.1	97.53	8.1	97.55	98.70	-4	14,969	-0.03%
2021/09/08	5	99.56	17.1	97.10	95.10	-12.1	15,006	-0.08%
2021/09/07	22.1	100.64	48.5	105.59	99.00	-26.4	15,080	-0.18%
2021/09/06	50.6	110.57	44	110.15	107.50	6.6	15,011	0.04%
2021/09/03	17.1	109.00	19.1	109.07	107.50	-2	14,988	-0.01%
2021/09/02	33.1	107.65	14.3	108.91	106.00	18.8	15,287	0.12%
2021/09/01	68.3	112.68	36	112.32	112.50	32.3	15,216	0.21%
2021/08/31	29	109.02	45.3	110.02	111.50	-16.3	14,733	-0.11%
2021/08/30	8.1	101.89	9.1	102.16	101.50	-1	14,232	-0.01%
2021/08/27	33.1	100.51	8	100.09	98.00	25.1	14,204	0.18%
2021/08/26	8	102.25	22	100.53	100.00	-14	14,209	-0.10%
2021/08/25	8	103.31	3.1	102.68	102.50	5	14,202	0.03%
2021/08/24	22.5	101.84	14	102.98	102.00	8.5	14,278	0.06%
2021/08/23	27	100.21	16.1	99.88	99.90	10.9	14,228	0.08%
2021/08/20	14.1	96.31	20.1	95.92	96.10	-6	14,188	-0.04%
2021/08/19	4	95.85	5	97.72	93.00	-1	14,048	-0.01%
2021/08/18	7	98.31	7.2	96.40	99.50	-0.2	13,953	0.00%
2021/08/17	12.1	95.66	11	97.63	93.80	1.1	13,857	0.01%
2021/08/16	10.1	101.00	10	101.21	100.00	0.1	13,743	0.00%
2021/08/13	17	102.16	7	100.26	98.30	10	13,607	0.07%
2021/08/12	28	106.09	32.1	107.21	106.50	-4.1	13,449	-0.03%
2021/08/11	12	103.63	11.2	104.69	103.50	0.9	13,342	0.01%
2021/08/10	11.1	107.74	17.5	107.65	108.00	-6.4	13,247	-0.05%
2021/08/09	15.5	109.33	10	110.55	108.00	5.5	13,046	0.04%
2021/08/06	23.2	120.06	14.1	120.42	119.50	9.1	12,877	0.07%
2021/08/05	39.1	124.35	45.1	123.98	126.50	-6	12,733	-0.05%
2021/08/04	28.4	127.03	22	123.77	122.00	6.4	12,643	0.05%
2021/08/03	10.5	128.62	10	128.80	129.00	0.5	12,443	0.00%
2021/08/02	35.1	126.42	32.1	126.73	129.00	3	12,241	0.02%
2021/07/30	240.1	133.50	228	128.16	122.50	12.1	11,960	0.10%	大買/大賣/
2021/07/29	19.1	124.40	15.2	122.70	129.50	4	11,462	0.03%
2021/07/28	21	119.17	14	121.54	118.00	7	11,060	0.06%
2021/07/27	21.1	129.86	21	130.98	131.00	0.1	10,822	0.00%
2021/07/26	41.5	127.45	59.1	125.95	128.50	-17.6	10,455	-0.17%
2021/07/23	59.1	120.13	48.1	121.40	124.50	11	9,908	0.11%
2021/07/22	0	0.00	1.7	116.50	116.50	-1.7	9,242	-0.02%
2021/07/21	1	106.00	8.5	106.00	106.00	-7.5	9,272	-0.08%
2021/07/20	26.1	99.47	27.2	99.21	96.40	-1	9,293	-0.01%
2021/07/19	11.1	97.06	29.4	98.20	100.50	-18.3	9,196	-0.20%
2021/07/16	5.1	92.84	14.1	91.21	91.60	-9	9,152	-0.10%
2021/07/15	7.2	91.36	8.1	90.86	91.70	-0.9	9,313	-0.01%
2021/07/14	22	89.51	21	90.10	92.00	1	9,742	0.01%
2021/07/13	59	97.06	133.2	96.78	90.50	-74.2	9,925	-0.75%	大賣/
2021/07/12	115.2	95.37	50.2	94.12	92.10	65	9,792	0.66%	大買/
2021/07/09	20.1	88.53	19.1	88.09	89.20	1	9,648	0.01%
2021/07/08	39.1	90.12	36	89.58	87.90	3.1	9,818	0.03%
2021/07/07	37	89.32	20	88.64	87.80	17	9,891	0.17%
2021/07/06	32.2	90.28	16.1	89.17	87.50	16.1	9,768	0.16%
2021/07/05	45	85.69	78.5	89.63	90.10	-33.5	9,411	-0.36%
2021/07/02	48	78.88	61.2	80.02	82.90	-13.2	8,978	-0.15%
2021/07/01	20.1	74.80	7	74.66	75.40	13.1	9,001	0.15%
2021/06/30	7	77.26	15	76.76	76.90	-8	8,982	-0.09%
2021/06/29	9	76.00	8	77.53	75.60	1	9,002	0.01%
2021/06/28	10.1	76.43	19.4	76.73	77.50	-9.3	9,085	-0.10%
2021/06/25	39.1	75.14	39	75.44	75.70	0.1	9,051	0.00%
2021/06/24	6.1	73.17	10	73.05	73.20	-3.9	9,138	-0.04%
2021/06/23	5.1	72.37	11	72.82	73.50	-5.9	9,158	-0.06%
2021/06/22	7	70.49	3.2	70.24	69.40	3.8	9,395	0.04%
2021/06/21	8	71.66	10	71.30	69.80	-2	9,391	-0.02%
2021/06/18	35	74.01	37	73.71	73.70	-2	9,390	-0.02%
2021/06/17	14.1	72.44	5.1	72.15	72.50	9	9,282	0.10%
2021/06/16	4.1	71.92	7	72.13	72.00	-3	9,499	-0.03%
2021/06/15	7.2	70.93	10.1	70.35	70.80	-3	9,433	-0.03%
2021/06/11	15	70.47	11.3	70.11	70.40	3.7	9,510	0.04%
2021/06/10	32	70.71	39.2	71.09	70.40	-7.2	10,042	-0.07%
2021/06/09	17	66.41	13.4	66.45	66.70	3.6	10,067	0.04%
2021/06/08	13	65.80	9.1	66.71	65.30	3.9	10,057	0.04%
2021/06/07	16	65.74	33	64.73	64.90	-17	10,019	-0.17%
2021/06/04	17	66.91	13	67.60	66.70	4	9,968	0.04%
2021/06/03	2	66.80	9	66.97	66.80	-7	9,928	-0.07%
2021/06/02	13	66.27	6.2	66.41	65.50	6.8	9,873	0.07%
2021/06/01	26.1	68.59	21.2	69.51	67.90	4.9	9,790	0.05%
2021/05/31	7	66.00	17.2	65.38	68.30	-10.2	9,589	-0.11%
2021/05/28	30	62.93	12	63.21	62.10	18	9,445	0.19%
2021/05/27	6	62.34	4	62.43	62.00	2	9,413	0.02%
2021/05/26	5	61.52	5	61.74	61.30	0	9,410	0.00%
2021/05/25	11.2	62.26	8	62.31	62.00	3.2	9,403	0.03%
2021/05/24	8	58.56	5	59.78	60.20	3	9,372	0.03%
2021/05/21	6.1	56.99	30	58.33	59.10	-23.9	9,342	-0.26%
2021/05/20	30.2	57.46	17	56.71	55.80	13.2	9,406	0.14%
2021/05/19	17.2	58.17	3	56.97	58.50	14.2	9,444	0.15%
2021/05/18	13	54.64	38	54.42	57.30	-25	9,418	-0.27%
2021/05/17	5	54.94	13	52.98	52.10	-8	9,394	-0.09%
2021/05/14	39	59.82	93	60.73	57.80	-54	9,352	-0.58%
2021/05/13	33.2	59.81	19	59.57	60.00	14.2	9,291	0.15%
2021/05/12	9.1	61.65	9	62.52	60.10	0.1	9,227	0.00%
2021/05/11	12	64.24	3	64.50	63.50	9	9,090	0.10%
2021/05/10	17	71.82	2	72.80	70.50	15	9,024	0.17%
2021/05/07	13.1	68.16	1	71.20	74.80	12.1	9,028	0.13%
2021/05/06	11	71.50	4.3	69.70	69.60	6.7	8,992	0.07%
2021/05/05	10.1	72.70	9	73.00	70.00	1.1	8,999	0.01%
2021/05/04	17.2	74.48	1	72.90	74.00	16.2	9,026	0.18%
2021/05/03	16	78.69	2	79.00	77.40	14	9,009	0.16%
2021/04/29	11	81.84	1	81.70	81.10	10	9,069	0.11%
2021/04/28	2	81.40	8	81.88	82.00	-6	9,119	-0.07%
2021/04/27	2	80.00	5	79.68	79.50	-3	9,182	-0.03%
2021/04/26	4	85.68	4	84.20	82.60	0	9,326	0.00%
2021/04/23	41.4	84.38	34.2	84.28	86.40	7.2	9,285	0.08%
2021/04/22	39.2	82.82	38	82.56	79.70	1.2	9,037	0.01%
2021/04/21	8	80.65	8	80.89	79.90	0	8,824	0.00%
2021/04/20	118	80.43	80.1	77.88	79.00	37.9	8,598	0.44%	大買/
2021/04/19	18	73.59	28.3	74.38	76.50	-10.3	8,132	-0.13%
2021/04/16	41.3	67.22	61.1	67.65	69.60	-19.8	7,791	-0.25%
2021/04/15	14	63.31	15	63.43	63.30	-1	7,526	-0.01%
2021/04/14	39	62.01	90	62.16	62.00	-51	7,463	-0.68%
2021/04/13	28	61.77	62	61.57	61.90	-34	7,768	-0.44%
2021/04/12	4	59.95	2	59.70	60.50	2	7,568	0.03%
2021/04/09	16	60.59	6	61.05	60.00	10	7,649	0.13%
2021/04/08	30	61.24	16	62.34	61.80	14	7,673	0.18%
2021/04/07	22.1	61.51	15	61.43	61.50	7.1	7,607	0.09%
2021/04/06	6	57.78	1.4	57.70	57.80	4.7	7,339	0.06%
2021/04/01	1	60.10	3	58.10	57.40	-2	7,523	-0.03%
2021/03/31	14.1	60.15	29	59.95	58.90	-15	8,008	-0.19%
2021/03/30	10.2	59.68	38.2	59.21	59.00	-28	8,018	-0.35%
2021/03/29	8.1	58.73	9.2	60.01	59.50	-1.1	8,400	-0.01%
2021/03/26	6	58.13	4	57.57	57.10	2	8,614	0.02%
2021/03/25	34	59.10	13	58.50	56.90	21	9,155	0.23%
2021/03/24	7	56.21	4	56.60	55.50	3	9,500	0.03%
2021/03/23	15	55.85	2	57.30	55.60	13	9,648	0.13%
2021/03/22	3	57.00	2	56.90	56.80	1	9,865	0.01%
2021/03/19	17	57.23	52	57.18	58.40	-35	10,337	-0.34%
2021/03/18	27	55.76	5	55.40	55.40	22	10,389	0.21%
2021/03/17	13.2	56.35	13	56.98	56.10	0.2	10,372	0.00%
2021/03/16	129	59.16	83	57.57	56.30	46	10,286	0.45%	大買/
2021/03/15	39	56.45	65	56.43	58.00	-26	9,652	-0.27%
2021/03/12	12	50.83	21	51.57	52.80	-9	9,297	-0.10%
2021/03/11	1	49.55	2	49.25	50.00	-1	9,257	-0.01%
2021/03/10	0.1	48.25	11.5	48.27	48.25	-11.5	9,307	-0.12%
2021/03/09	4	48.28	4	47.98	47.70	0	9,562	0.00%
2021/03/08	0	0.00	4	49.68	49.00	-4	9,592	-0.04%
2021/03/05	2	50.10	1	50.60	49.70	1	9,684	0.01%
2021/03/04	1	50.60	5	52.02	50.50	-4	9,753	-0.04%
2021/03/03	2	51.15	2	51.45	51.30	0	9,888	0.00%
2021/03/02	6	52.43	27.1	52.49	51.30	-21.1	10,766	-0.20%
2021/02/26	1	51.00	0	0.00	51.40	1	11,028	0.01%
2021/02/25	20	51.94	6	51.85	51.20	14	11,114	0.13%
2021/02/24	20	51.67	37	52.27	51.70	-17	11,160	-0.15%
2021/02/23	13	51.82	0	0.00	51.10	13	11,185	0.12%
2021/02/22	9	51.91	10	51.81	51.80	-1	11,186	-0.01%
2021/02/19	1	50.10	2	49.98	51.00	-1	11,118	-0.01%
2021/02/18	1	48.50	0	0.00	49.15	1	11,114	0.01%
2021/02/17	7	48.51	29	48.60	48.80	-22	11,193	-0.20%
2021/02/05	7	45.79	1	45.40	45.15	6	11,257	0.05%
2021/02/04	4	46.15	4	45.80	45.65	0	11,555	0.00%
2021/02/03	2	46.75	3	47.32	46.45	-1	11,645	-0.01%
2021/02/02	1	46.70	0	0.00	46.60	1	11,821	0.01%
2021/02/01	8	46.01	2	46.25	45.70	6	12,061	0.05%
2021/01/29	9	48.28	16	47.49	46.40	-7	12,077	-0.06%
2021/01/28	2	48.50	0	0.00	48.05	2	12,073	0.02%
2021/01/27	5	49.59	1	49.35	49.60	4	12,100	0.03%
2021/01/26	26	51.40	4	50.75	49.95	22	12,120	0.18%
2021/01/25	7	50.67	1	51.00	51.30	6	12,157	0.05%
2021/01/22	5.1	49.44	9	50.10	51.10	-4	12,198	-0.03%
2021/01/21	9.3	48.95	0	0.00	48.65	9.3	12,181	0.08%
2021/01/20	22	51.00	4.1	50.40	50.10	18	12,378	0.15%
2021/01/19	4.1	53.33	23	53.89	52.80	-19	12,384	-0.15%
2021/01/18	3	50.67	11	51.96	52.20	-8	12,257	-0.07%
2021/01/15	35.1	53.31	7	52.13	52.10	28.1	12,308	0.23%
2021/01/14	14	53.33	14	53.19	53.60	0	12,316	0.00%
2021/01/13	2.2	51.41	27	51.77	51.60	-24.8	12,360	-0.20%
2021/01/12	14.3	51.62	16	50.98	50.90	-1.7	12,425	-0.01%
2021/01/11	3	52.33	36	52.83	52.80	-33	12,655	-0.26%
2021/01/08	17	52.58	31	52.52	51.80	-14	13,263	-0.11%
2021/01/07	24	53.38	6	53.60	53.40	18	13,330	0.14%
2021/01/06	39	54.86	63	55.23	53.00	-24	13,483	-0.18%
2021/01/05	17	52.40	6	52.65	52.70	11	13,225	0.08%
2021/01/04	10	52.84	12	53.50	53.50	-2	13,785	-0.01%
2020/12/31	3	52.37	9	52.92	52.90	-6	14,519	-0.04%
2020/12/30	16	51.82	16.1	51.97	51.60	-0.1	14,780	0.00%
2020/12/29	19	51.82	14	51.94	51.30	5	14,746	0.03%
2020/12/28	43	53.57	29	53.51	52.40	14	14,743	0.09%
2020/12/25	64.1	53.41	80	53.55	53.00	-15.9	14,552	-0.11%
2020/12/24	15	51.77	5	51.90	50.90	10	14,081	0.07%
2020/12/23	24	52.34	24	52.61	51.20	0	13,990	0.00%
2020/12/22	47	51.76	48	51.79	50.80	-1	13,700	-0.01%
2020/12/21	72	50.82	76.2	50.48	52.90	-4.2	13,544	-0.03%
2020/12/18	117	49.27	109	49.27	48.15	8	13,298	0.06%	大買/大賣/
2020/12/17	31	46.09	19	46.32	46.50	12	13,354	0.09%
2020/12/16	12	46.05	10	46.09	45.70	2	13,711	0.01%
2020/12/15	58	48.26	99	48.37	44.65	-41	13,772	-0.30%
2020/12/14	79	47.87	48	47.74	49.40	31	13,220	0.23%
2020/12/11	5	44.95	0	0.00	44.95	5	12,873	0.04%
2020/12/10	7	44.55	5	44.08	44.70	2	12,807	0.02%
2020/12/09	8	45.51	2	45.68	45.35	6	12,742	0.05%
2020/12/08	35	45.10	30	44.96	45.65	5	12,656	0.04%
2020/12/07	8	43.59	24	44.31	43.35	-16	12,547	-0.13%
2020/12/04	5	44.87	12	44.85	44.60	-7	12,490	-0.06%
2020/12/03	37	46.56	37	46.61	45.25	0	12,427	0.00%
2020/12/02	8	44.93	2	45.00	44.45	6	12,171	0.05%
2020/12/01	9	44.80	10	44.31	45.15	-1	12,125	-0.01%
2020/11/30	6	45.41	3	45.15	44.75	3	12,054	0.02%
2020/11/27	14	46.28	11	46.18	45.80	3	12,014	0.02%
2020/11/26	179	47.83	181	47.70	46.60	-2	11,865	-0.02%	大買/大賣/
2020/11/25	8	44.67	15	43.42	46.20	-7	10,989	-0.06%
2020/11/24	17	43.11	23	43.07	42.00	-6	10,673	-0.06%
2020/11/23	23	42.62	7	42.66	42.60	16	10,663	0.15%
2020/11/20	9	41.62	11	41.83	42.15	-2	10,739	-0.02%
2020/11/19	1	41.00	12.2	40.81	40.70	-11.2	10,697	-0.10%
2020/11/18	1	40.65	0	0.00	40.55	1	10,809	0.01%
2020/11/17	3	40.58	4	41.18	40.70	-1	10,776	-0.01%
2020/11/16	8	41.44	31	41.56	41.05	-23	10,733	-0.21%
2020/11/13	12	42.27	9	42.58	42.05	3	10,637	0.03%
2020/11/12	66	43.03	37	43.04	42.55	29	10,542	0.28%
2020/11/11	26	42.79	34	42.54	42.50	-8	10,249	-0.08%
2020/11/10	14	42.28	9	42.91	42.25	5	10,302	0.05%
2020/11/09	36	42.80	11	42.92	43.80	25	10,155	0.25%
2020/11/06	1	41.85	0	0.00	40.80	1	9,901	0.01%
2020/11/05	1	40.90	1	40.95	41.00	0	9,856	0.00%
2020/11/04	4	40.38	4	40.38	40.30	0	9,819	0.00%
2020/11/03	1	39.90	1	40.50	40.50	0	9,778	0.00%
2020/11/02	6	39.13	3	39.23	38.95	3	9,719	0.03%
2020/10/30	8	41.09	5	41.47	40.10	3	9,624	0.03%
2020/10/29	3	40.95	1	41.00	41.00	2	9,536	0.02%
2020/10/28	11	42.86	2	42.25	42.20	9	9,447	0.10%
2020/10/27	6	41.43	8	41.44	42.30	-2	9,165	-0.02%
2020/10/26	4	40.70	2	41.40	40.95	2	9,050	0.02%
2020/10/23	4	41.66	1	41.10	41.20	3	8,939	0.03%
2020/10/22	14	41.89	15	42.45	41.50	-1	8,835	-0.01%
2020/10/21	19	43.52	16	43.31	42.55	3	8,719	0.03%
2020/10/20	12	42.99	8	42.76	42.30	4	8,530	0.05%
2020/10/19	27	42.30	26	42.56	43.20	1	8,423	0.01%
2020/10/16	98	44.95	94	44.11	41.40	4	8,114	0.05%
2020/10/15	9	43.93	12	43.80	43.65	-3	7,442	-0.04%
2020/10/14	18	43.86	17	43.77	43.70	1	7,267	0.01%
2020/10/13	49.2	43.50	44	43.64	44.05	5.2	7,006	0.07%
2020/10/12	54	43.00	66.1	42.93	43.00	-12.1	6,678	-0.18%
2020/10/08	151.1	40.19	135	40.24	41.20	16.1	6,058	0.27%	大買/大賣/
2020/10/07	8	37.93	12	38.37	39.35	-4	5,172	-0.08%
2020/10/06	2	35.25	0	0.00	35.80	2	4,764	0.04%
2020/10/05	1	34.00	2	34.75	35.30	-1	4,679	-0.02%
2020/09/30	3	32.92	2	33.60	33.50	1	4,562	0.02%
2020/09/29	8	33.18	3	33.73	32.55	5	4,516	0.11%
2020/09/28	4	34.74	12	34.46	34.30	-8	4,508	-0.18%
2020/09/25	31	35.57	20	34.04	34.60	11	4,452	0.25%
2020/09/24	21	36.55	56	36.59	36.30	-35	4,221	-0.83%
2020/09/23	44	36.32	9	36.86	36.25	35	3,918	0.89%
2020/09/22	79	35.80	75	36.12	37.10	4	3,531	0.11%
2020/09/21	32	34.13	35	34.27	35.35	-3	2,783	-0.11%
2020/09/18	4	30.78	21	31.52	32.15	-17	2,251	-0.76%
2020/09/14	0	0.00	3	28.37	28.50	-3	1,938	-0.15%
2020/09/10	1	29.15	0	0.00	28.70	1	1,935	0.05%
2020/09/08	1	28.80	0	0.00	28.80	1	1,938	0.05%
2020/09/07	1	29.05	0	0.00	29.05	1	1,936	0.05%
2020/09/04	4	29.40	6	29.36	29.60	-2	1,943	-0.10%
2020/09/03	9	30.24	2	29.95	29.95	7	1,944	0.36%
2020/09/02	5	30.67	0	0.00	30.75	5	2,006	0.25%
2020/09/01	0	0.00	4	30.05	29.90	-4	2,010	-0.20%
2020/08/31	2	29.45	1	30.45	29.30	1	1,989	0.05%
2020/08/28	3	30.08	2	30.45	30.00	1	1,961	0.05%
2020/08/27	15	31.04	5	30.59	30.95	10	1,923	0.52%
2020/08/26	5	30.58	5	30.46	31.45	0	1,811	0.00%
2020/08/24	2	29.48	4	28.71	29.80	-2	1,579	-0.13%
2020/08/20	1	26.35	0	0.00	26.50	1	1,416	0.07%
2020/08/19	2	28.45	3	29.05	28.15	-1	1,399	-0.07%
2020/08/18	1	28.70	1	28.75	28.70	0	1,388	0.00%
2020/08/17	3	29.50	0	0.00	29.35	3	1,371	0.22%
2020/08/14	9	30.47	6	30.13	29.90	3	1,341	0.22%
2020/08/13	0	0.00	3	28.85	29.45	-3	1,194	-0.25%
2020/08/12	3	28.18	0	0.00	28.15	3	1,146	0.26%
2020/08/10	1	28.40	3	28.92	28.40	-2	1,138	-0.18%
2020/08/05	2	28.00	5	28.05	28.15	-3	1,122	-0.27%
2020/08/04	3	27.52	0	0.00	27.55	3	1,120	0.27%
2020/08/03	3	27.42	2	27.60	27.50	1	1,124	0.09%
2020/07/30	1	27.00	2	27.20	27.15	-1	1,145	-0.09%
2020/07/28	0	0.00	1	27.15	25.70	-1	1,154	-0.09%
2020/07/27	1	27.00	2	27.10	26.70	-1	1,148	-0.09%
2020/07/24	2	27.50	1.1	27.97	27.30	0.9	1,146	0.08%
2020/07/22	1	28.25	0	0.00	28.40	1	1,129	0.09%
2020/07/21	0	0.00	3	27.88	27.80	-3	1,118	-0.27%
2020/07/20	1	27.40	1	27.40	27.50	0	1,118	0.00%
2020/07/17	1	27.50	0	0.00	27.15	1	1,115	0.09%
2020/07/16	0	0.00	1	28.30	27.80	-1	1,109	-0.09%
2020/07/15	1	27.85	1	27.70	27.75	0	1,106	0.00%
2020/07/14	3.5	28.17	0	0.00	27.90	3.5	1,103	0.32%
2020/07/13	0	0.00	3	28.65	28.70	-3	1,094	-0.27%
2020/07/10	2	28.38	1	29.00	28.30	1	1,094	0.09%
2020/07/09	2	30.00	2	30.20	29.60	0	1,080	0.00%
2020/07/08	3	29.75	1	30.00	29.65	2	1,060	0.19%
2020/07/07	4	30.86	0	0.00	29.55	4	1,044	0.38%
2020/07/06	5	30.51	42	30.24	30.60	-37	943	-3.92%
2020/07/03	0	0.00	11	29.16	29.30	-11	887	-1.24%
2020/07/01	0	0.00	3	28.80	28.80	-3	846	-0.35%
2020/06/30	3	28.62	3	28.00	28.25	0	826	0.00%
2020/06/29	2	28.78	0	0.00	28.80	2	801	0.25%
2020/06/24	0	0.00	2	28.88	29.05	-2	774	-0.26%
2020/06/18	2	27.40	1	27.50	27.55	1	693	0.14%
2020/06/16	2	27.10	4	27.14	27.05	-2	679	-0.29%
2020/06/15	2	26.58	1	27.00	26.45	1	675	0.15%
2020/06/12	10	26.96	1	26.80	27.10	9	670	1.34%
2020/06/11	3	27.78	1	27.70	27.30	2	667	0.30%
2020/06/10	3	28.10	0	0.00	28.20	3	651	0.46%
2020/06/09	42	29.85	3	29.05	28.75	39	650	5.99%
2020/06/08	1	28.45	3.1	28.55	29.05	-2.1	558	-0.38%
2020/06/05	2	26.03	2	26.25	26.45	0	509	0.00%
2020/06/04	2	25.60	2	25.68	25.95	0	501	0.00%
2020/06/02	1	25.10	0	0.00	25.15	1	484	0.21%
2020/05/29	4	24.55	1	24.55	24.60	3	477	0.63%
2020/05/28	1	24.70	2	24.55	24.55	-1	479	-0.21%
2020/05/27	3	25.35	1	25.55	25.00	2	480	0.42%
2020/05/26	1	25.35	6	25.38	25.25	-5	479	-1.04%
2020/05/25	6	25.50	0	0.00	25.65	6	469	1.28%
2020/05/21	1	25.65	0	0.00	25.35	1	460	0.22%
2020/05/20	1	25.30	0	0.00	25.25	1	460	0.22%
2020/05/08	1	25.45	0	0.00	25.40	1	441	0.23%
2020/05/07	0	0.00	1	25.80	25.70	-1	435	-0.23%
2020/05/05	1	24.55	3	24.55	24.60	-2	410	-0.49%
2020/04/15	3	21.37	2	21.60	21.45	1	394	0.25%
2020/04/10	1	20.00	9	19.95	20.10	-8	394	-2.03%
2020/04/09	8	19.97	0	0.00	20.20	8	400	2.00%
2020/04/08	1	19.80	0	0.00	19.75	1	400	0.25%
2020/04/07	0	0.00	7	18.95	18.95	-7	400	-1.75%
2020/03/17	0	0.00	1	17.85	16.90	-1	631	-0.16%
2020/03/16	0	0.00	5	20.05	18.60	-5	629	-0.79%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/03/12	0	0.00	20	22.19	22.10	-20	793	-2.52%
2020/03/04	0	0.00	1	25.65	26.20	-1	816	-0.12%
2020/02/20	1	27.35	0	0.00	27.15	1	800	0.12%
2020/02/17	5	26.20	5	26.10	26.05	0	774	0.00%
2020/02/07	0	0.00	10	25.42	25.50	-10	776	-1.29%
2020/02/03	0	0.00	0	24.10	24.00	0	784	-0.01%
2020/01/31	0	0.00	3	25.45	25.70	-3	788	-0.38%
2020/01/30	0	0.00	7	25.46	25.45	-7	799	-0.88%
2020/01/06	2	28.88	4	28.73	28.65	-2	982	-0.20%
2020/01/03	0	0.00	1	29.35	29.30	-1	978	-0.10%
2019/12/30	1	30.05	0	0.00	30.05	1	974	0.10%
2019/12/27	1	30.05	0	0.00	30.05	1	968	0.10%
2019/12/26	0	0.00	19	30.00	30.05	-19	955	-1.99%
2019/12/25	0	0.00	1	30.15	30.15	-1	953	-0.10%
2019/12/24	1	30.05	0	0.00	29.60	1	957	0.10%
2019/12/23	3	30.15	3	30.22	29.90	0	951	0.00%
2019/12/20	1	30.45	0	0.00	30.25	1	948	0.11%
2019/12/19	3	30.35	2	30.30	30.40	1	944	0.11%
2019/12/18	1	30.15	1	30.45	30.05	0	941	0.00%
2019/12/17	49	31.88	27	31.37	30.90	22	924	2.38%
2019/12/16	2	30.35	1	30.45	30.50	1	867	0.12%
2019/12/12	3	29.85	3	29.50	29.45	0	803	0.00%
2019/12/11	11	29.73	3	29.50	29.85	8	797	1.00%
2019/12/10	8	29.36	5	29.70	29.70	3	786	0.38%
2019/12/09	8	29.78	21	29.33	29.20	-13	685	-1.90%
2019/12/06	1	29.80	4	30.15	30.15	-3	607	-0.49%
2019/12/05	3	27.50	0.6	27.20	27.45	2.4	559	0.44%
2019/11/25	0	0.00	5	27.60	27.60	-5	586	-0.85%
2019/11/19	1	27.90	0	0.00	27.95	1	626	0.16%
2019/11/11	1	27.90	0	0.00	27.70	1	703	0.14%
2019/11/07	0	0.00	5	28.50	28.50	-5	702	-0.71%
2019/10/31	0	0.00	2	29.25	29.10	-2	691	-0.29%
2019/10/30	5	30.00	0	0.00	29.80	5	686	0.73%
2019/10/29	1	30.40	2	30.20	29.50	-1	678	-0.15%
2019/10/28	18	30.83	14	30.38	30.60	4	667	0.60%
2019/10/25	5	30.12	0	0.00	30.50	5	613	0.82%
2019/10/23	0	0.00	3	29.75	29.25	-3	566	-0.53%
2019/10/14	0	0.00	0	27.80	28.00	0	638	0.00%
2019/10/09	2	27.85	0	0.00	27.60	2	637	0.31%
2019/10/08	2	28.20	2	28.60	27.85	0	637	0.00%
2019/10/03	0	0.00	1	27.70	27.75	-1	625	-0.16%
2019/10/02	1	27.80	0	0.00	27.75	1	633	0.16%
2019/09/27	1	27.50	0	0.00	27.15	1	629	0.16%
2019/09/26	1	28.30	0	0.00	28.35	1	622	0.16%
2019/09/24	0	0.00	29	28.97	28.90	-29	630	-4.60%
2019/09/20	5	28.90	0	0.00	28.80	5	619	0.81%
2019/09/19	32	29.19	1	29.15	29.20	31	610	5.08%
2019/08/22	1	28.85	1	29.85	28.70	0	536	0.00%
2019/08/21	0	0.00	4	29.40	29.55	-4	515	-0.78%
2019/08/20	2	30.08	2	29.73	29.40	0	509	0.00%
2019/08/19	4	28.33	0	0.00	28.20	4	445	0.90%
2019/08/15	1	26.70	0	0.00	27.00	1	440	0.23%
2019/08/14	0	0.00	2	27.40	27.10	-2	442	-0.45%
2019/08/12	1	27.40	0	0.00	27.35	1	449	0.22%
2019/07/29	0	0.00	2	29.00	29.00	-2	454	-0.44%
2019/07/24	2	30.10	0	0.00	29.50	2	472	0.42%
2019/07/22	0	0.00	1	28.90	28.90	-1	435	-0.23%
2019/07/19	1	28.90	1	28.85	28.90	0	430	0.00%
2019/07/18	1	29.05	1	29.45	29.05	0	428	0.00%
2019/07/17	0	0.00	6	29.26	29.25	-6	421	-1.42%
2019/07/16	4	29.46	2	29.50	29.80	2	396	0.51%
2019/07/02	0	0.00	2	26.75	26.90	-2	456	-0.44%
2019/06/28	0	0.00	6	25.95	25.95	-6	453	-1.32%
2019/06/27	0	0.00	1	26.20	26.20	-1	457	-0.22%
2019/06/24	0	0.00	18	26.47	26.35	-18	461	-3.90%
2019/06/21	10	26.41	0	0.00	25.65	10	447	2.24%
2019/06/20	0	0.00	15	26.10	26.20	-15	449	-3.34%
2019/06/18	27	25.80	1	25.80	25.65	26	453	5.73%
2019/06/14	0	0.00	30	25.25	25.10	-30	447	-6.70%
2019/06/12	0	0.00	1	25.30	25.45	-1	462	-0.22%
2019/06/11	29	24.95	0	0.00	25.05	29	463	6.26%
2019/06/10	1	24.95	0	0.00	25.15	1	468	0.21%
2019/06/03	5	24.85	5	24.75	24.75	0	482	0.00%
2019/05/29	1	23.75	0	0.00	23.75	1	479	0.21%
2019/05/09	0	0.00	1	27.20	27.10	-1	709	-0.14%
2019/05/03	0	0.00	1	29.60	29.35	-1	719	-0.14%
2019/05/02	6	29.96	0	0.00	29.75	6	722	0.83%
2019/04/29	2	28.70	1	28.35	28.35	1	726	0.14%
2019/04/26	0	0.00	1	29.15	29.15	-1	778	-0.13%
2019/04/24	2	29.40	0	0.00	29.55	2	809	0.25%
2019/04/18	0	0.00	1	31.10	30.20	-1	835	-0.12%
2019/04/17	0	0.00	3	31.50	31.30	-3	832	-0.36%
2019/04/16	13	31.20	1	30.70	31.30	12	777	1.54%
2019/04/03	0	0.00	2	29.75	29.70	-2	810	-0.25%
2019/03/25	2	29.15	0	0.00	29.10	2	889	0.22%
2019/03/13	0	0.00	1	30.50	30.80	-1	1,172	-0.09%
2019/03/08	0	0.00	2	31.30	31.15	-2	1,327	-0.15%
2019/03/05	0	0.00	1	32.45	32.30	-1	1,442	-0.07%
2019/02/27	4	31.46	1	31.65	31.70	3	1,533	0.20%
2019/02/26	1	32.75	0	0.00	32.25	1	1,536	0.07%
2019/02/25	2	33.00	0	0.00	32.90	2	1,600	0.12%
2019/02/21	2	32.60	0	0.00	32.55	2	1,601	0.12%
2019/02/19	2	34.10	17	33.52	33.25	-15	1,593	-0.94%
2019/02/15	1	32.95	6	32.72	33.05	-5	1,587	-0.31%
2019/02/14	29	33.34	8	33.50	32.95	21	1,575	1.33%
2019/02/13	1	32.00	6	32.40	32.10	-5	1,523	-0.33%
2019/02/12	0	0.00	15	31.85	32.45	-15	1,507	-1.00%
2019/01/28	5	30.95	4	31.45	31.00	1	1,525	0.07%
2019/01/25	0	0.00	2	30.85	30.95	-2	1,537	-0.13%
2019/01/24	4	30.55	2	30.80	30.45	2	1,546	0.13%
2019/01/23	2	30.75	2	31.00	30.80	0	1,557	0.00%
2019/01/21	1	31.10	0	0.00	31.00	1	1,553	0.06%
2019/01/18	4	30.65	3	31.48	31.10	1	1,541	0.06%
2019/01/16	2	31.03	0	0.00	30.70	2	1,499	0.13%
2019/01/15	10	30.75	10	30.30	30.30	0	1,479	0.00%
2019/01/04	1	30.35	1	29.50	30.15	0	1,485	0.00%
2019/01/03	3	30.23	0	0.00	30.15	3	1,482	0.20%
2019/01/02	0	30.65	0	0.00	30.60	0	1,511	0.00%
2018/12/28	12	30.94	4	30.73	30.95	8	1,520	0.53%
2018/12/25	0	0.00	3	29.55	30.15	-3	1,534	-0.20%
2018/12/17	0	0.00	1	33.60	32.85	-1	1,690	-0.06%
2018/12/14	1	33.10	1	33.00	33.10	0	1,685	0.00%
2018/12/13	7	34.75	14	34.89	34.05	-7	1,671	-0.42%
2018/12/12	10	33.99	1	34.75	34.75	9	1,598	0.56%
2018/12/10	2	31.60	0	0.00	31.25	2	1,513	0.13%
2018/12/06	15	30.75	16	31.49	31.00	-1	1,502	-0.07%
2018/12/05	6	34.31	7	34.71	33.65	-1	1,477	-0.07%
2018/12/04	0	0.00	1	33.95	32.80	-1	1,404	-0.07%
2018/12/03	4	33.48	0	0.00	33.40	4	1,405	0.28%
2018/11/28	29	32.55	29	32.22	32.40	0	1,331	0.00%
2018/11/27	14	31.27	16	31.63	31.50	-2	1,287	-0.16%
2018/11/26	1	29.60	2	29.48	29.80	-1	1,218	-0.08%
2018/11/23	2	29.60	4	29.25	29.25	-2	1,221	-0.16%
2018/11/22	4	31.64	4	31.86	29.60	0	1,286	0.00%
2018/11/21	0	0.00	1	29.60	30.60	-1	1,252	-0.08%
2018/11/20	6	29.88	7	29.59	29.30	-1	1,267	-0.08%
2018/11/15	2	29.53	4	29.76	29.15	-2	1,293	-0.15%
2018/11/14	3	29.30	0	0.00	28.55	3	1,273	0.24%
2018/11/12	1	29.70	1	29.00	28.75	0	1,364	0.00%
2018/11/07	1	29.45	1	29.80	30.25	0	1,430	0.00%
2018/11/06	14	31.43	11	30.60	29.15	3	1,493	0.20%
2018/11/05	1	30.20	0	0.00	30.50	1	1,550	0.06%
2018/11/02	0	0.00	1	29.60	29.90	-1	1,565	-0.06%
2018/11/01	5	29.31	3	29.90	29.65	2	1,568	0.13%
2018/10/31	2	28.60	2	28.60	28.70	0	1,633	0.00%
2018/10/29	3	26.90	4	26.78	26.90	-1	1,679	-0.06%
2018/10/25	1	27.50	0	0.00	26.60	1	1,752	0.06%
2018/10/24	0	0.00	1	29.75	29.50	-1	1,787	-0.06%
2018/10/22	1	31.20	0	0.00	31.20	1	1,887	0.05%
2018/10/19	0	0.00	1	29.70	30.45	-1	2,012	-0.05%
2018/10/17	2	32.00	3	32.20	31.00	-1	2,270	-0.04%
2018/10/16	7	31.39	1	31.20	31.05	6	2,333	0.26%
2018/10/15	3	30.20	8	30.78	30.45	-5	2,398	-0.21%
2018/10/12	7	29.44	13	29.75	30.10	-6	2,461	-0.24%
2018/10/11	2	30.90	10	29.80	29.70	-8	2,622	-0.31%
2018/10/09	1	31.60	5	32.64	33.00	-4	2,962	-0.14%
2018/10/08	2	34.30	1	33.85	33.50	1	3,113	0.03%
2018/10/05	8	34.11	2	35.60	33.40	6	3,160	0.19%
2018/10/04	1	37.00	0	0.00	37.10	1	3,165	0.03%
2018/10/03	3	39.65	0	0.00	38.00	3	3,235	0.09%
2018/10/02	1	40.15	0	0.00	39.40	1	3,295	0.03%
2018/10/01	1	39.00	3	39.33	39.70	-2	3,370	-0.06%
2018/09/28	4	39.55	0	0.00	39.30	4	3,492	0.11%
2018/09/27	1	39.30	1	39.05	39.05	0	3,610	0.00%
2018/09/26	1	40.10	0	0.00	39.60	1	3,666	0.03%
2018/09/25	9	39.97	14	41.19	41.50	-5	3,821	-0.13%
2018/09/21	3	37.63	2	37.80	37.75	1	3,845	0.03%
2018/09/14	0	0.00	1	38.60	39.35	-1	4,098	-0.02%
2018/09/12	1	37.90	0	0.00	37.25	1	4,137	0.02%
2018/09/10	1	36.80	0	0.00	36.25	1	4,208	0.02%
2018/09/07	3	39.33	0	0.00	38.60	3	4,273	0.07%
2018/09/05	1	41.65	1	41.25	41.25	0	5,043	0.00%
2018/09/04	1	42.10	0	0.00	42.00	1	5,423	0.02%
2018/09/03	10	41.10	0	0.00	41.35	10	5,702	0.18%
2018/08/31	1	44.00	0	0.00	44.05	1	6,041	0.02%
2018/08/29	7	43.96	20	43.80	42.95	-13	6,248	-0.21%
2018/08/28	2	43.53	1	42.20	42.20	1	6,247	0.02%
2018/08/27	1	43.85	0	0.00	43.90	1	6,284	0.02%
2018/08/23	0	0.00	2	41.33	41.75	-2	6,603	-0.03%
2018/08/22	12	42.27	1	42.60	42.00	11	6,918	0.16%
2018/08/21	3	42.20	1	43.10	43.30	2	7,130	0.03%
2018/08/20	1	42.65	1	42.05	42.30	0	7,321	0.00%
2018/08/17	2	44.50	2	44.60	42.60	0	7,522	0.00%
2018/08/16	7	42.16	4	42.13	42.40	3	7,599	0.04%
2018/08/15	2	42.08	2	41.95	42.00	0	7,619	0.00%
2018/08/14	1	42.35	2	42.48	43.30	-1	7,595	-0.01%
2018/08/13	4	42.66	2	41.95	42.30	2	7,567	0.03%
2018/08/10	6	44.71	11	44.95	43.55	-5	7,510	-0.07%
2018/08/09	3	46.33	3	46.43	46.30	0	7,426	0.00%
2018/08/07	7	48.59	8	48.19	47.60	-1	7,390	-0.01%
2018/08/06	22	47.29	1	47.20	47.20	21	7,315	0.29%
2018/08/03	5	46.24	12	45.30	46.80	-7	7,306	-0.10%
2018/08/02	8	46.48	9	46.64	46.00	-1	7,270	-0.01%
2018/08/01	4	48.46	8	47.94	47.80	-4	7,235	-0.06%
2018/07/31	2	48.70	2	47.55	47.55	0	7,208	0.00%
2018/07/30	1	49.60	0	0.00	48.40	1	7,157	0.01%
2018/07/27	7	50.73	3	50.60	50.40	4	7,101	0.06%
2018/07/26	15	51.26	6	50.75	50.10	9	7,045	0.13%
2018/07/25	7	49.56	3	50.12	50.50	4	6,913	0.06%
2018/07/24	7	51.27	9	51.59	50.50	-2	6,842	-0.03%
2018/07/23	13	46.81	14	47.01	48.50	-1	6,648	-0.02%
2018/07/20	10	47.01	4	48.15	46.90	6	6,582	0.09%
2018/07/19	1	48.55	11	48.75	48.80	-10	6,510	-0.15%
2018/07/18	115	49.72	128	48.85	48.90	-13	6,452	-0.20%	大買/大賣/
2018/07/17	41	54.60	18	54.04	50.40	23	6,275	0.37%
2018/07/16	7	53.81	16	55.26	55.50	-9	5,936	-0.15%
2018/07/13	3	51.13	8.9	50.52	50.50	-5.9	5,845	-0.10%
2018/07/12	9	49.45	23	49.36	50.20	-14	5,792	-0.24%
2018/07/11	14	49.01	25	49.46	48.90	-11	5,753	-0.19%
2018/07/10	5	48.44	7	49.04	49.85	-2	5,666	-0.04%
2018/07/09	33	49.50	1	48.35	47.80	32	5,599	0.57%
2018/07/06	17	46.18	17	46.11	48.50	0	5,498	0.00%
2018/07/05	7	47.92	66	47.11	47.00	-59	5,368	-1.10%
2018/07/04	4	52.43	3	53.43	51.00	1	5,239	0.02%
2018/07/03	13	54.22	16	54.31	53.00	-3	5,140	-0.06%
2018/07/02	22	52.55	26	52.18	52.00	-4	4,934	-0.08%
2018/06/29	16	53.61	1	53.60	53.70	15	4,820	0.31%
2018/06/28	0	0.00	13	51.59	52.40	-13	4,759	-0.27%
2018/06/27	11	51.10	1	51.20	49.60	10	4,706	0.21%
2018/06/26	10	47.88	4	47.20	49.00	6	4,633	0.13%
2018/06/25	1	46.10	3.1	48.11	46.75	-2.1	4,586	-0.05%
2018/06/22	13	51.25	21	50.00	50.00	-8	4,543	-0.18%
2018/06/21	6	53.30	2	54.50	54.80	4	4,510	0.09%
2018/06/20	2	48.50	16	52.38	52.50	-14	4,481	-0.31%
2018/06/19	11	54.28	31	53.24	53.20	-20	4,440	-0.45%
2018/06/15	17	57.20	4	57.23	57.50	13	4,426	0.29%
2018/06/14	87	59.05	55.1	58.52	60.20	31.9	4,339	0.73%
2018/06/13	74	57.94	65	58.52	55.50	9	3,971	0.23%
2018/06/12	43.1	55.28	35	55.29	56.50	8.1	3,542	0.23%
2018/06/11	48	50.95	63	50.39	51.40	-15	3,159	-0.47%
2018/06/08	67	45.63	43	45.77	46.80	24	2,873	0.84%
2018/06/07	14	39.36	15	40.02	42.55	-1	2,515	-0.04%
2018/06/06	6	38.78	4	38.81	38.70	2	2,331	0.09%
2018/06/05	10	38.70	3	37.42	38.05	7	2,288	0.31%
2018/06/04	5	39.92	9	39.99	39.20	-4	2,223	-0.18%
2018/06/01	5	39.05	19	39.32	38.80	-14	2,159	-0.65%
2018/05/31	69	40.85	16	41.34	39.05	53	2,106	2.52%
2018/05/30	29	39.75	48	39.60	40.00	-19	1,838	-1.03%
2018/05/29	48	36.80	52	37.52	36.80	-4	1,516	-0.26%
2018/05/28	65	36.43	64	35.53	36.50	1	1,287	0.08%
2018/05/25	69	33.89	72	33.56	34.00	-3	1,087	-0.28%
2018/05/24	5	31.00	2	31.75	32.20	3	863	0.35%
2018/05/23	0	0.00	2	29.00	29.30	-2	716	-0.28%
2018/05/21	0	0.00	5	27.10	27.60	-5	686	-0.73%
2018/05/15	0	0.00	6	27.50	27.10	-6	682	-0.88%
2018/05/11	5	28.65	1	28.40	27.20	4	720	0.56%
2018/05/10	0	0.00	1	27.70	27.90	-1	719	-0.14%
2018/05/09	2	27.95	2	27.98	27.55	0	768	0.00%
2018/05/08	0	0.00	10	26.50	27.25	-10	781	-1.28%
2018/05/02	0	0.00	1	26.20	26.05	-1	971	-0.10%
2018/04/30	1	26.50	0	0.00	26.25	1	1,012	0.10%
2018/04/27	10	26.20	0	0.00	26.45	10	1,175	0.85%
2018/04/26	0	0.00	1	25.90	25.80	-1	1,189	-0.08%
2018/04/24	1	26.50	2	26.55	26.55	-1	1,233	-0.08%
2018/04/20	5	28.94	0	0.00	29.00	5	1,225	0.41%
2018/04/19	36	29.29	37	29.30	28.95	-1	1,219	-0.08%
2018/04/18	0	0.00	1	27.65	27.65	-1	1,141	-0.09%
2018/04/17	0	0.00	4	26.78	26.50	-4	1,136	-0.35%
2018/04/12	0	0.00	13	27.15	27.00	-13	1,177	-1.10%
2018/04/11	0	0.00	1	27.05	27.10	-1	1,224	-0.08%
2018/04/03	0	26.75	1	27.00	26.75	-1	1,311	-0.08%
2018/03/29	1	26.95	0	0.00	26.90	1	1,482	0.07%
2018/03/26	0	0.00	1	27.00	26.90	-1	1,557	-0.06%
2018/03/23	1	27.00	0	0.00	26.90	1	1,619	0.06%
2018/03/21	4	28.90	5	29.00	28.80	-1	1,605	-0.06%
2018/03/20	1	27.90	0	0.00	27.90	1	1,569	0.06%
2018/03/19	0	27.75	0	0.00	28.00	0	1,572	0.00%
2018/03/16	0	0.00	2	28.10	28.05	-2	1,588	-0.13%
2018/03/15	0	28.40	0	0.00	28.20	0	1,635	0.00%
2018/03/14	0	0.00	10	28.80	28.50	-10	1,690	-0.59%
2018/03/12	5	28.90	10	28.60	28.35	-5	1,721	-0.29%
2018/03/06	8	29.60	0	0.00	29.00	8	1,794	0.45%
2018/02/27	0	0.00	5	29.75	29.20	-5	1,819	-0.27%
2018/02/26	2	29.93	10	29.70	29.65	-8	1,899	-0.42%
2018/02/22	0	0.00	1	29.50	29.50	-1	2,095	-0.05%
2018/02/21	1	29.00	0	0.00	29.20	1	2,158	0.05%
2018/02/12	2	27.85	0	0.00	27.60	2	2,214	0.09%
2018/02/09	0	0.00	8	27.04	27.30	-8	2,315	-0.35%
2018/02/07	2	29.00	0	0.00	28.65	2	2,455	0.08%
2018/02/06	18	29.21	1	28.60	28.20	17	2,501	0.68%
2018/02/05	10	30.80	0	0.00	31.00	10	2,492	0.40%
2018/02/01	22	33.30	25	33.52	32.50	-3	2,621	-0.11%
2018/01/31	0	0.00	1	32.20	33.15	-1	2,615	-0.04%
2018/01/30	26	33.03	1	32.85	32.60	25	2,654	0.94%
2018/01/29	12	33.57	4	33.01	33.25	8	2,665	0.30%
2018/01/26	1	32.00	0	0.00	32.00	1	2,697	0.04%
2018/01/25	1	32.40	0	0.00	31.70	1	2,758	0.04%
2018/01/24	2	31.30	2	31.25	32.50	0	3,091	0.00%
2018/01/23	18	33.44	8	33.81	32.55	10	3,231	0.31%
2018/01/22	0	0.00	3	30.70	31.80	-3	3,183	-0.09%
2018/01/19	2	31.18	1	31.80	31.30	1	3,406	0.03%
2018/01/18	0	0.00	7	32.09	31.70	-7	3,570	-0.20%
2018/01/09	0	0.00	5	30.55	30.50	-5	3,962	-0.13%
2018/01/08	0	0.00	6	32.01	31.90	-6	3,946	-0.15%
2018/01/05	11	32.67	0	0.00	32.35	11	3,938	0.28%
2018/01/04	0	0.00	2	31.75	31.95	-2	3,894	-0.05%
2018/01/03	6	32.82	1	32.80	32.40	5	3,883	0.13%
2018/01/02	5	33.04	3	33.05	32.50	2	3,851	0.05%