遠雄 (5522)-富邦-仁愛券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
60.1
漲跌
▲0.5
漲幅
+0.84%
成交量
4,005張
產業
上市營建類股
388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

遠雄 (5522)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.3	60.20	9	59.94	60.10	-8.7	742	-1.17%
2024/04/16	12	58.64	1	58.50	58.70	11	662	1.66%
2024/04/15	1.5	59.80	2.2	60.01	59.70	-0.7	639	-0.10%
2024/04/11	1	59.50	2	59.70	59.70	-1	609	-0.17%
2024/04/10	10	59.80	10	59.80	59.50	0	594	0.00%
2024/04/09	0	0.00	15.5	59.59	59.70	-15.5	578	-2.68%
2024/04/08	4	57.95	10	59.30	58.70	-6	566	-1.06%
2024/04/03	0	0.00	1	57.80	57.60	-1	554	-0.18%
2024/04/02	6	58.13	0	0.00	58.00	6	549	1.09%
2024/04/01	0	0.00	11	57.89	58.50	-11	545	-2.02%
2024/03/29	10	57.13	0	0.00	57.20	10	536	1.86%
2024/03/28	1	57.60	0	0.00	57.80	1	530	0.19%
2024/03/27	2	57.10	17	57.51	57.50	-15	560	-2.68%
2024/03/26	4	57.30	12	57.43	57.20	-8	613	-1.30%
2024/03/25	2	56.95	0	0.00	57.10	2	662	0.30%
2024/03/22	3	56.94	2	57.30	57.00	1	712	0.15%
2024/03/21	1	57.20	1	57.70	57.70	0	743	0.00%
2024/03/20	8.6	56.87	13	57.10	57.20	-4.4	751	-0.58%
2024/03/19	2	56.90	25.5	57.46	57.30	-23.5	756	-3.11%
2024/03/18	0	0.00	6	56.65	56.80	-6	748	-0.80%
2024/03/15	25.1	55.96	4	56.35	56.10	21.1	739	2.86%
2024/03/14	1	56.20	2	56.95	56.90	-1	725	-0.14%
2024/03/13	8	55.48	6	55.88	57.00	2	716	0.28%
2024/03/12	10	55.15	10	55.81	55.80	0	696	0.00%
2024/03/11	22	55.51	10	55.10	55.30	12	686	1.75%
2024/03/08	2.1	55.86	1.1	55.92	55.80	1	678	0.15%
2024/03/07	15	56.13	0	0.00	56.10	15	673	2.23%
2024/03/06	0	0.00	1	56.50	56.30	-1	674	-0.15%
2024/03/05	2	56.05	2	56.10	56.10	0	684	0.00%
2024/03/04	1.1	56.02	0	0.00	56.00	1.1	685	0.16%
2024/03/01	3	56.10	0	0.00	56.10	3	680	0.44%
2024/02/29	2.1	56.20	0	0.00	56.20	2.1	679	0.31%
2024/02/26	0	0.00	4	56.30	56.30	-4	674	-0.59%
2024/02/23	2.1	56.01	4	56.00	56.00	-1.9	671	-0.28%
2024/02/22	3	56.30	5	56.10	56.10	-2	670	-0.29%
2024/02/21	5	56.04	1	56.40	56.30	4	672	0.60%
2024/02/20	30.6	56.11	0	0.00	56.00	30.6	672	4.55%
2024/02/19	5.1	56.34	0	0.00	56.50	5.1	667	0.77%
2024/02/16	4.5	56.35	0	0.00	56.40	4.5	667	0.67%
2024/02/15	25	56.43	1	56.80	56.80	24	663	3.62%
2024/02/05	2	57.05	0	0.00	57.10	2	653	0.31%
2024/02/01	0	0.00	2	57.80	57.70	-2	650	-0.31%
2024/01/30	3	57.27	0	0.00	57.10	3	643	0.47%
2024/01/29	0	0.00	1	57.80	57.90	-1	641	-0.16%
2024/01/26	4	57.53	0	0.00	57.70	4	639	0.63%
2024/01/23	0	0.00	1	57.10	57.10	-1	651	-0.15%
2024/01/22	1	56.80	0	0.00	56.80	1	658	0.15%
2024/01/19	2	57.00	0	0.00	57.20	2	662	0.30%
2024/01/17	0	0.00	10	57.20	57.40	-10	664	-1.51%
2024/01/15	1	57.30	0	0.00	57.20	1	641	0.16%
2024/01/12	2	57.35	1	57.30	57.40	1	646	0.16%
2024/01/10	1	57.30	0	0.00	57.20	1	688	0.15%
2024/01/09	2	57.00	6	57.10	57.00	-4	695	-0.58%
2024/01/08	0.3	57.40	0	0.00	57.40	0.3	700	0.04%
2024/01/05	1	57.10	4	57.10	57.20	-3	705	-0.43%
2024/01/04	0	0.00	8	57.10	56.90	-8	703	-1.14%
2024/01/02	0	0.00	1	56.90	57.00	-1	712	-0.14%
2023/12/29	1	56.80	0	0.00	56.80	1	713	0.14%
2023/12/27	0.1	56.90	1	56.70	56.70	-0.9	715	-0.13%
2023/12/26	0	0.00	5	56.82	56.90	-5	709	-0.71%
2023/12/25	0	0.00	4	56.43	56.40	-4	705	-0.57%
2023/12/22	3.3	55.84	0	0.00	56.00	3.3	703	0.46%
2023/12/21	8	56.24	9	56.58	56.10	-1	672	-0.15%
2023/12/20	16.5	55.55	6	56.00	56.10	10.5	618	1.70%
2023/12/19	34.5	56.25	4	57.05	55.60	30.5	564	5.41%
2023/12/18	20.3	57.22	2	56.60	56.60	18.3	515	3.54%
2023/12/15	0	0.00	23	58.10	57.90	-23	479	-4.80%
2023/12/14	3.6	57.57	1	58.00	57.60	2.6	462	0.57%
2023/12/13	6	57.68	2	57.60	57.60	4	450	0.89%
2023/12/12	1	58.00	2	58.30	58.20	-1	451	-0.22%
2023/12/08	0	59.00	0	0.00	58.80	0	446	0.00%
2023/12/07	0	0.00	1	59.00	58.90	-1	446	-0.22%
2023/12/06	3.6	59.51	0	0.00	59.20	3.6	444	0.81%
2023/12/05	1	59.90	0	0.00	60.00	1	443	0.23%
2023/12/04	0	0.00	3	59.60	59.90	-3	442	-0.68%
2023/12/01	0	0.00	1	58.90	59.00	-1	437	-0.23%
2023/11/30	4	57.90	2	58.45	58.40	2	435	0.46%
2023/11/29	7	58.71	0	0.00	58.30	7	426	1.65%
2023/11/28	0	58.90	0	0.00	58.90	0	421	0.00%
2023/11/27	2	58.80	3	58.93	58.40	-1	420	-0.24%
2023/11/24	2	58.60	0	0.00	58.50	2	422	0.48%
2023/11/23	1.3	58.90	0	0.00	59.00	1.3	422	0.30%
2023/11/21	1.3	58.96	1	59.30	59.20	0.3	422	0.06%
2023/11/15	0	0.00	2	58.75	59.40	-2	416	-0.48%
2023/11/14	0	0.00	10	58.17	58.10	-10	412	-2.42%
2023/11/10	0	0.00	2	58.25	58.20	-2	413	-0.48%
2023/11/09	5.1	58.45	0	0.00	58.30	5.1	414	1.23%
2023/11/08	2.2	59.12	0	0.00	59.10	2.2	415	0.53%
2023/11/07	0.1	59.50	1	59.40	59.40	-0.9	414	-0.21%
2023/11/06	2.2	59.74	0	0.00	59.30	2.2	416	0.53%
2023/11/03	0	0.00	1	59.80	59.90	-1	413	-0.24%
2023/11/02	1	59.30	1	59.70	59.40	0	415	0.00%
2023/11/01	1	59.20	0	0.00	59.20	1	411	0.24%
2023/10/27	0	0.00	1	60.10	60.20	-1	399	-0.25%
2023/10/25	1	60.30	0	0.00	60.00	1	402	0.25%
2023/10/23	0	0.00	5	59.88	59.80	-5	406	-1.23%
2023/10/20	16	59.33	13	59.70	59.20	3	413	0.73%
2023/10/19	2	61.10	2	61.40	60.70	0	420	0.00%
2023/10/18	0.5	60.50	32	61.54	62.40	-31.5	410	-7.67%
2023/10/17	0	0.00	7	60.23	60.90	-7	373	-1.87%
2023/10/16	1	60.10	7	60.17	60.20	-6	369	-1.62%
2023/10/13	20	58.91	0	58.97	59.70	20	367	5.44%
2023/10/11	4	58.08	0	0.00	57.90	4	370	1.09%
2023/10/06	0	0.00	10	59.20	59.50	-10	364	-2.74%
2023/10/05	0	0.00	10	59.00	58.80	-10	362	-2.76%
2023/10/04	5	58.40	4	58.60	58.40	1	359	0.28%
2023/10/02	0	0.00	5	57.70	58.40	-5	354	-1.41%
2023/09/27	5	57.44	0	0.00	57.60	5	360	1.39%
2023/09/25	0	0.00	2	57.15	57.70	-2	368	-0.54%
2023/09/22	5	56.72	4	57.23	56.60	1	365	0.27%
2023/09/21	7	57.37	1	57.40	57.40	6	362	1.66%
2023/09/15	1	56.50	1	57.00	57.50	0	366	0.00%
2023/09/06	2	56.70	0	0.00	56.80	2	468	0.43%
2023/09/05	1	57.00	0	0.00	57.20	1	472	0.21%
2023/09/04	1	57.20	1	56.80	57.40	0	486	0.00%
2023/09/01	0	0.00	2	55.95	55.90	-2	490	-0.41%
2023/08/31	2	55.65	1	55.60	55.60	1	499	0.20%
2023/08/30	6.4	55.59	5	55.98	56.10	1.4	505	0.28%
2023/08/29	1	56.10	0	0.00	56.20	1	516	0.19%
2023/08/28	0	0.00	2	56.15	56.60	-2	523	-0.38%
2023/08/25	1.1	55.24	1	55.50	55.50	0.1	535	0.02%
2023/08/24	5	55.14	4	55.55	55.60	1	538	0.19%
2023/08/23	3	55.10	2	55.65	55.70	1	539	0.19%
2023/08/22	13.3	55.61	15	55.60	55.50	-1.7	543	-0.31%
2023/08/21	1	56.20	2	56.20	56.10	-1	549	-0.18%
2023/08/18	0	0.00	1	56.80	56.20	-1	558	-0.18%
2023/08/17	4.2	56.05	0	0.00	56.30	4.2	568	0.74%
2023/08/16	1	55.90	1	56.00	56.00	0	575	0.00%
2023/08/15	6.5	56.33	0	0.00	56.20	6.5	577	1.12%
2023/08/14	2	56.55	0	0.00	56.40	2	584	0.35%
2023/08/10	0.2	57.00	0	0.00	57.30	0.2	599	0.03%
2023/08/08	1.3	57.32	1	57.60	57.40	0.3	602	0.05%
2023/08/02	2.3	57.32	0	0.00	57.20	2.3	608	0.37%
2023/08/01	0	0.00	1	57.70	57.50	-1	609	-0.16%
2023/07/31	1.1	57.42	1	57.90	57.40	0.1	611	0.02%
2023/07/28	2.3	57.63	0	0.00	57.50	2.3	604	0.38%
2023/07/26	0	0.00	2	57.15	57.00	-2	609	-0.33%
2023/07/25	2	56.55	0	0.00	56.80	2	614	0.33%
2023/07/24	15.4	57.15	0	0.00	56.50	15.4	637	2.42%
2023/07/21	2.2	57.75	0	0.00	57.60	2.2	671	0.33%
2023/07/20	0	58.40	0	0.00	58.00	0	698	0.00%
2023/07/19	5.3	58.04	3	57.90	57.90	2.3	728	0.31%
2023/07/18	23	58.70	5	58.52	58.40	18	746	2.41%
2023/07/17	2.2	59.17	0	0.00	59.00	2.2	748	0.29%
2023/07/14	5	59.80	1	60.10	59.60	4	754	0.53%
2023/07/12	2	59.95	0	0.00	59.60	2	762	0.26%
2023/07/10	1	60.20	0	0.00	59.90	1	768	0.13%
2023/07/05	1.3	59.84	1	59.80	60.00	0.3	778	0.04%
2023/06/30	1	60.90	0	0.00	61.00	1	783	0.13%
2023/06/28	0	0.00	1	61.10	61.30	-1	790	-0.13%
2023/06/20	3	60.40	0	0.00	61.00	3	782	0.38%
2023/06/19	3	60.67	0	0.00	61.10	3	764	0.39%
2023/06/15	1	60.70	1	60.90	61.10	0	734	0.00%
2023/06/14	0	0.00	3	62.50	62.90	-3	725	-0.41%
2023/06/13	1	62.01	0	0.00	62.20	1	717	0.14%
2023/06/12	13	62.25	0	0.00	61.90	13	713	1.82%
2023/06/09	3	62.53	0	0.00	62.40	3	710	0.42%
2023/06/08	5	62.22	1	61.80	62.10	4	714	0.56%
2023/06/07	0	0.00	1	62.90	63.00	-1	709	-0.14%
2023/06/06	0	0.00	2	63.30	63.30	-2	709	-0.28%
2023/06/02	3	63.10	0	0.00	63.00	3	706	0.42%
2023/06/01	0	0.00	0	62.30	62.30	0	702	0.00%
2023/05/29	0	0.00	15	62.30	62.10	-15	685	-2.19%
2023/05/26	1	62.10	0	0.00	62.10	1	683	0.15%
2023/05/24	0	0.00	34	62.49	62.70	-34	678	-5.01%
2023/05/17	0	0.00	15	61.30	61.20	-15	649	-2.31%
2023/05/16	1	60.20	0	0.00	60.40	1	642	0.16%
2023/05/12	0.4	60.15	0	0.00	60.00	0.4	640	0.06%
2023/05/11	1	60.60	3	60.70	60.50	-2	641	-0.31%
2023/05/08	1	60.80	0	0.00	61.10	1	641	0.16%
2023/05/05	1	61.20	1	61.30	61.30	0	644	0.00%
2023/05/04	1	61.40	0	0.00	61.50	1	646	0.15%
2023/05/03	0	0.00	5	61.10	61.40	-5	648	-0.77%
2023/05/02	28	61.35	0	0.00	61.30	28	650	4.30%
2023/04/28	3	61.30	1	61.00	61.40	2	650	0.31%
2023/04/27	3	60.13	1	60.80	60.90	2	644	0.31%
2023/04/26	6	61.17	96.6	60.33	61.30	-90.6	616	-14.70%
2023/04/25	0	0.00	5	58.50	58.50	-5	574	-0.87%
2023/04/21	1	57.60	0	0.00	57.60	1	525	0.19%
2023/04/19	9	58.16	0	0.00	57.80	9	496	1.81%
2023/04/17	1	58.50	0	0.00	58.10	1	475	0.21%
2023/04/14	0	0.00	5	58.30	58.30	-5	466	-1.07%
2023/04/10	0	58.60	0	0.00	58.30	0	467	0.00%
2023/03/29	0	57.00	0	0.00	56.90	0	565	0.01%
2023/03/28	3.2	57.03	0	0.00	56.90	3.2	638	0.51%
2023/03/27	0.1	57.47	0	0.00	57.20	0.1	733	0.01%
2023/03/24	9	57.21	0	0.00	57.20	9	815	1.10%
2023/03/23	1	57.70	0	0.00	57.30	1	822	0.12%
2023/03/16	21.6	56.93	4	57.05	57.20	17.6	866	2.03%
2023/03/15	1.3	58.52	2	59.00	58.00	-0.7	868	-0.08%
2023/03/14	0	0.00	4	58.45	58.70	-4	874	-0.46%
2023/03/13	0	58.25	0	0.00	58.90	0	884	0.00%
2023/03/10	2.3	58.38	4	58.60	58.80	-1.7	885	-0.19%
2023/03/09	0.1	58.90	0	0.00	59.00	0.1	886	0.01%
2023/03/08	0	0.00	3	58.70	59.00	-3	890	-0.34%
2023/03/07	0	0.00	1	59.20	59.20	-1	889	-0.11%
2023/03/06	1.3	58.75	0	0.00	59.20	1.3	889	0.15%
2023/03/03	0	0.00	4	58.80	59.20	-4	882	-0.45%
2023/03/02	4	59.00	0	0.00	58.90	4	884	0.45%
2023/03/01	1	58.51	0	0.00	58.80	1	887	0.11%
2023/02/23	0	0.00	6	59.30	59.20	-6	886	-0.68%
2023/02/22	0.1	58.60	0	0.00	58.70	0.1	886	0.01%
2023/02/21	0	0.00	5	58.80	59.00	-5	888	-0.56%
2023/02/16	1	58.70	1	58.70	58.60	0	910	0.00%
2023/02/15	0.3	58.60	0	0.00	58.50	0.3	921	0.03%
2023/02/14	0	0.00	1	58.90	58.90	-1	929	-0.11%
2023/02/10	0	58.60	0	0.00	58.60	0	939	0.00%
2023/02/09	1	57.90	0	0.00	57.90	1	948	0.11%
2023/02/08	4	58.90	0	0.00	58.70	4	957	0.42%
2023/02/03	0	0.00	1	57.30	57.90	-1	965	-0.10%
2023/02/01	0	0.00	1	58.10	57.80	-1	962	-0.10%
2023/01/31	1	57.50	0	0.00	58.40	1	964	0.10%
2023/01/30	11	57.91	0	0.00	57.70	11	959	1.15%
2023/01/17	2	56.50	0	0.00	56.90	2	960	0.21%
2023/01/16	1	56.40	0	0.00	56.80	1	960	0.10%
2023/01/13	10	57.24	0	0.00	56.80	10	963	1.04%
2023/01/12	2	58.50	32	58.27	58.60	-30	965	-3.11%
2023/01/11	0	0.00	2	57.20	57.30	-2	981	-0.20%
2023/01/10	0	0.00	0	56.50	56.40	0	1,013	0.00%
2023/01/05	0	0.00	4	57.13	57.20	-4	1,073	-0.37%
2022/12/30	1	57.00	0	0.00	56.80	1	1,087	0.09%
2022/12/27	0	0.00	1	57.30	58.10	-1	1,114	-0.09%
2022/12/26	0	0.00	10	58.50	57.80	-10	1,112	-0.90%
2022/12/22	1	58.80	4	58.10	58.30	-3	1,104	-0.27%
2022/12/21	23	57.06	4	57.18	57.70	19	1,069	1.78%
2022/12/20	30	56.00	0	0.00	57.80	30	1,017	2.95%
2022/12/19	2	57.20	74	57.91	57.30	-72	960	-7.50%
2022/12/16	0	0.00	20	53.94	55.40	-20	869	-2.30%
2022/12/15	7	51.96	1	51.50	52.20	6	829	0.72%
2022/12/14	12	52.33	0	0.00	52.20	12	870	1.38%
2022/12/13	0	0.00	1	53.10	53.10	-1	902	-0.11%
2022/12/12	4	52.83	0	0.00	53.40	4	927	0.43%
2022/12/08	1.2	52.15	2	52.95	53.30	-0.8	951	-0.08%
2022/12/07	13	52.63	1	52.60	52.40	12	959	1.25%
2022/12/06	13	53.42	1	53.10	53.10	12	941	1.27%
2022/12/05	5	53.70	0	0.00	54.00	5	926	0.54%
2022/12/02	3	53.63	0	0.00	53.90	3	914	0.33%
2022/12/01	11	54.43	0	0.00	54.90	11	908	1.21%
2022/11/30	1.1	54.28	10	54.60	54.70	-8.9	904	-0.98%
2022/11/28	0	0.00	1	53.50	53.40	-1	900	-0.11%
2022/11/25	3	52.90	0	0.00	53.00	3	903	0.33%
2022/11/24	1	52.90	0	0.00	52.90	1	905	0.11%
2022/11/21	0	0.00	5	52.70	52.60	-5	912	-0.55%
2022/11/16	1	52.80	0	0.00	52.30	1	915	0.11%
2022/11/14	0	0.00	4	52.85	52.50	-4	908	-0.44%
2022/11/11	0	0.00	1	52.20	51.80	-1	898	-0.11%
2022/11/10	4	51.28	1	51.70	51.70	3	888	0.34%
2022/11/09	0	0.00	2	51.90	52.10	-2	883	-0.23%
2022/11/08	14	50.98	2	51.25	51.00	12	880	1.36%
2022/11/07	1	50.50	1	50.90	50.90	0	872	0.00%
2022/11/04	16.1	51.01	1	50.90	50.90	15.1	864	1.74%
2022/11/03	6	52.08	0	0.00	51.80	6	852	0.70%
2022/11/01	0	0.00	5	53.00	53.00	-5	844	-0.59%
2022/10/31	15	53.30	0	0.00	53.20	15	843	1.78%
2022/10/28	1.3	52.84	0	0.00	53.50	1.3	847	0.15%
2022/10/27	1	53.20	0	0.00	53.30	1	845	0.12%
2022/10/24	0	0.00	5	53.78	53.40	-5	853	-0.59%
2022/10/21	10	53.51	0	0.00	52.90	10	857	1.17%
2022/10/20	2	54.35	1	54.60	54.40	1	854	0.12%
2022/10/19	0	56.00	9	54.11	55.80	-9	846	-1.06%
2022/10/18	9	52.36	10	53.36	52.50	-1	818	-0.13%
2022/10/17	5.3	55.51	2	55.40	55.20	3.3	787	0.42%
2022/10/14	12.6	56.95	0	0.00	56.70	12.6	750	1.68%
2022/10/13	3.1	58.43	0	0.00	58.00	3.1	738	0.42%
2022/10/12	0.1	58.80	0	0.00	58.80	0.1	733	0.01%
2022/10/11	0.1	58.60	3	58.23	58.10	-2.9	735	-0.40%
2022/10/07	0.1	58.80	2	58.60	58.80	-1.9	734	-0.26%
2022/10/06	0.1	58.60	5	58.50	58.50	-4.9	732	-0.68%
2022/10/05	2	57.70	0.1	58.40	57.60	1.9	728	0.27%
2022/10/04	4	58.10	0	0.00	58.10	4	718	0.56%
2022/10/03	1	57.20	0	0.00	57.00	1	702	0.14%
2022/09/30	1	57.70	0	0.00	57.50	1	703	0.14%
2022/09/29	1	56.80	1	57.60	57.70	0	697	0.00%
2022/09/28	1	56.50	0	0.00	56.30	1	695	0.14%
2022/09/26	9	58.54	1.1	58.38	57.80	7.9	688	1.15%
2022/09/23	4	57.10	5	57.36	57.30	-1	680	-0.15%
2022/09/22	28	56.76	2	57.40	56.70	26	680	3.82%
2022/09/21	4.3	57.87	4	58.30	57.70	0.3	639	0.05%
2022/09/20	36.3	57.69	4	58.30	58.60	32.3	587	5.50%
2022/09/19	19	59.22	2	59.50	59.00	17	539	3.15%
2022/09/16	24.4	60.19	5	59.70	60.10	19.4	512	3.77%
2022/09/15	4.1	61.35	2	61.70	61.20	2.1	500	0.42%
2022/09/14	12.4	61.78	2	61.90	61.60	10.4	506	2.05%
2022/09/13	0	0.00	3	62.50	62.70	-3	511	-0.59%
2022/09/12	2	62.00	0	0.00	61.80	2	532	0.38%
2022/09/08	5	61.98	2	62.25	62.30	3	564	0.53%
2022/09/07	0	0.00	35	62.67	62.70	-35	598	-5.85%
2022/09/06	1	62.60	1	63.10	63.50	0	614	0.00%
2022/09/05	1.1	62.55	1	63.10	63.60	0.1	617	0.02%
2022/09/02	0	0.00	1	63.80	63.70	-1	625	-0.16%
2022/09/01	3	62.23	3	62.60	62.90	0	626	0.00%
2022/08/30	0	0.00	1	61.70	62.10	-1	624	-0.16%
2022/08/29	3	61.57	1	62.00	61.50	2	628	0.32%
2022/08/26	1	62.70	0	0.00	62.40	1	627	0.16%
2022/08/22	0	0.00	3	62.77	63.50	-3	634	-0.47%
2022/08/19	2	62.45	0	0.00	62.40	2	629	0.32%
2022/08/18	1	63.10	0	0.00	62.90	1	631	0.16%
2022/08/15	0	0.00	1	64.00	64.00	-1	627	-0.16%
2022/08/12	1	63.50	0	0.00	63.80	1	627	0.16%
2022/08/11	1	62.80	12	64.05	63.90	-11	638	-1.72%
2022/08/10	1	62.80	2	63.10	62.70	-1	641	-0.16%
2022/08/09	1	62.10	5	63.40	63.50	-4	644	-0.62%
2022/08/08	1	62.70	11	62.80	62.90	-10	650	-1.54%
2022/08/04	0	0.00	11	63.75	64.00	-11	665	-1.65%
2022/08/03	0	0.00	6	62.80	63.30	-6	666	-0.90%
2022/08/02	0.1	62.80	1	62.50	62.70	-0.9	667	-0.14%
2022/08/01	0	0.00	14	63.56	62.60	-14	666	-2.10%
2022/07/27	0	0.00	2	62.20	62.20	-2	648	-0.31%
2022/07/26	1	61.20	2	61.25	60.90	-1	647	-0.15%
2022/07/15	0	0.00	3	60.40	60.20	-3	674	-0.44%
2022/07/14	1	60.30	0	0.00	60.30	1	676	0.15%
2022/07/13	2	61.20	2	61.70	61.70	0	676	0.00%
2022/07/12	11	60.30	2	61.10	61.80	9	674	1.33%
2022/07/11	10	61.60	0	0.00	61.10	10	673	1.49%
2022/07/08	1	62.70	0	0.00	62.60	1	672	0.15%
2022/07/07	0	0.00	2	63.40	62.80	-2	672	-0.30%
2022/07/01	0	0.00	6	62.70	62.00	-6	684	-0.88%
2022/06/30	0	0.00	5	62.28	62.60	-5	681	-0.73%
2022/06/29	2	62.90	5	63.32	62.90	-3	686	-0.44%
2022/06/28	0	0.00	4	62.93	62.90	-4	700	-0.57%
2022/06/27	2	62.50	0	0.00	62.60	2	726	0.28%
2022/06/24	1	63.80	27	63.46	63.50	-26	724	-3.59%
2022/06/23	0	62.70	13	63.02	61.60	-13	720	-1.80%
2022/06/22	1	62.10	20	61.93	61.20	-19	700	-2.71%
2022/06/21	0	0.00	7	62.36	61.80	-7	690	-1.01%
2022/06/20	1	59.90	15	60.09	59.40	-14	690	-2.03%
2022/06/17	6	60.27	3	60.23	59.70	3	671	0.45%
2022/06/16	5	61.34	7	62.19	61.70	-2	644	-0.31%
2022/06/15	2	65.90	15	66.03	66.10	-13	615	-2.12%
2022/06/14	0.2	65.50	47	65.36	65.40	-46.8	604	-7.74%
2022/06/13	0	0.00	15	64.89	64.80	-15	607	-2.47%
2022/06/10	2	65.25	0	0.00	65.80	2	613	0.33%
2022/06/09	1	65.80	0	0.00	65.50	1	623	0.16%
2022/06/06	0	0.00	0.1	67.54	67.10	-0.1	637	-0.02%
2022/05/30	0	0.00	1	64.90	65.50	-1	641	-0.16%
2022/05/27	1.2	64.51	0	0.00	64.30	1.2	640	0.18%
2022/05/26	0	0.00	13	64.42	64.50	-13	642	-2.02%
2022/05/25	2	63.85	1	64.50	63.80	1	648	0.15%
2022/05/24	2.2	64.07	1	64.70	63.90	1.2	652	0.18%
2022/05/20	2	63.85	3	64.30	64.50	-1	664	-0.15%
2022/05/19	2	63.60	1	63.40	63.40	1	666	0.15%
2022/05/18	1	64.20	1.1	64.65	64.50	-0.1	656	-0.02%
2022/05/17	0	0.00	0	64.50	64.20	0	652	0.00%
2022/05/13	0	0.00	2	63.80	64.30	-2	648	-0.31%
2022/05/12	13.4	63.42	1	62.60	62.40	12.4	649	1.91%
2022/05/11	3.1	63.85	2	64.35	64.30	1.1	641	0.17%
2022/05/10	2.3	65.13	1	65.60	65.40	1.3	644	0.20%
2022/05/09	3.3	65.14	1	65.60	65.90	2.3	644	0.36%
2022/05/06	1.3	66.77	0	0.00	66.70	1.3	642	0.20%
2022/05/04	0	0.00	1	66.60	66.50	-1	654	-0.15%
2022/05/03	11.2	66.32	0	0.00	66.40	11.2	661	1.69%
2022/04/28	2	67.90	20	68.30	67.90	-18	667	-2.70%
2022/04/25	11	65.30	0	0.00	65.10	11	640	1.72%
2022/04/22	5	66.36	1	66.40	66.20	4	631	0.63%
2022/04/21	1	66.80	1	66.80	67.30	0	635	0.00%
2022/04/20	21	66.64	0	0.00	66.30	21	633	3.31%
2022/04/19	1	67.80	0	0.00	67.90	1	627	0.16%
2022/04/18	4	67.80	0	0.00	67.80	4	627	0.64%
2022/04/15	6	67.62	2	67.77	67.60	4	628	0.63%
2022/04/14	5	68.50	0	0.00	68.80	5	640	0.78%
2022/04/13	2	68.80	3	68.43	68.80	-1	673	-0.15%
2022/04/11	0	0.00	1	69.10	68.80	-1	668	-0.15%
2022/04/08	0	0.00	5	69.30	69.40	-5	663	-0.75%
2022/04/07	1	69.30	0	0.00	69.10	1	658	0.15%
2022/04/06	0	0.00	4	68.48	69.10	-4	645	-0.62%
2022/04/01	2	69.00	4	68.93	68.80	-2	637	-0.31%
2022/03/31	0	0.00	22	68.25	68.40	-22	625	-3.52%
2022/03/30	2	67.45	33	66.58	67.90	-31	612	-5.06%
2022/03/28	2	65.30	3.1	65.03	65.00	-1.1	622	-0.18%
2022/03/25	0	0.00	3	64.80	65.00	-3	641	-0.47%
2022/03/24	0	0.00	6	64.92	64.80	-6	667	-0.90%
2022/03/23	0	0.00	17.1	64.27	64.50	-17.1	690	-2.48%
2022/03/22	0.1	61.80	0	0.00	62.90	0.1	690	0.01%
2022/03/17	1	62.00	0	0.00	62.30	1	687	0.15%
2022/03/16	11	61.74	0	0.00	61.80	11	678	1.62%
2022/03/15	21	61.69	8	61.70	63.40	13	667	1.95%
2022/03/11	0	0.00	0.1	63.00	62.70	-0.1	644	-0.01%
2022/03/10	0	0.00	1	63.40	62.70	-1	643	-0.16%
2022/03/09	0.1	61.90	0	0.00	61.60	0.1	631	0.02%
2022/03/08	0	0.00	0	62.20	61.70	0	633	0.00%
2022/03/02	10	62.20	0	0.00	62.50	10	621	1.61%
2022/02/25	17.1	61.40	0	0.00	61.10	17.1	617	2.77%
2022/02/24	0	0.00	0.5	61.80	61.70	-0.5	617	-0.08%
2022/02/23	0	62.20	0	0.00	62.40	0	612	0.00%
2022/02/22	13.1	61.84	0	0.00	62.10	13.1	614	2.13%
2022/02/17	1	63.00	0	0.00	63.20	1	620	0.16%
2022/02/16	12.3	62.85	0	0.00	63.30	12.3	630	1.94%
2022/02/14	10	62.70	0	0.00	63.20	10	639	1.56%
2022/02/11	4.1	63.70	0	0.00	63.60	4.1	648	0.62%
2022/02/10	19.2	63.99	0	0.00	63.90	19.2	662	2.90%
2022/02/09	0.1	64.80	7	64.86	65.50	-7	663	-1.05%
2022/02/08	4	64.90	0	0.00	65.00	4	664	0.60%
2022/02/07	0	0.00	25	65.20	65.30	-25	659	-3.79%
2022/01/26	0	0.00	13	63.52	63.80	-13	659	-1.97%
2022/01/25	0	0.00	10	63.20	63.20	-10	670	-1.49%
2022/01/21	1	62.00	0	0.00	62.40	1	671	0.15%
2022/01/19	5	62.30	0	0.00	62.40	5	691	0.72%
2022/01/18	0	0.00	1	62.50	62.50	-1	714	-0.14%
2022/01/14	2	62.20	1	63.10	62.10	1	790	0.13%
2022/01/12	0	0.00	2	62.35	62.60	-2	847	-0.24%
2022/01/11	0.4	61.90	0	0.00	61.80	0.4	858	0.05%
2022/01/10	3	61.13	0	0.00	61.20	3	868	0.35%
2022/01/07	5.3	61.27	0	0.00	61.30	5.3	874	0.61%
2022/01/06	18	64.01	6	64.10	62.90	12	868	1.38%
2022/01/04	1	61.10	1	61.00	61.40	0	869	0.00%
2022/01/03	2.2	61.44	0.1	61.60	61.40	2.1	875	0.24%
2021/12/30	1.2	62.02	2.1	61.86	61.80	-0.9	890	-0.10%
2021/12/29	12.5	61.79	0	0.00	62.00	12.5	899	1.39%
2021/12/28	3	62.10	0	0.00	62.20	3	907	0.33%
2021/12/27	0.4	62.00	0	0.00	62.50	0.4	922	0.04%
2021/12/24	0	0.00	3	62.07	61.90	-3	937	-0.32%
2021/12/23	13.2	61.62	0	0.00	61.40	13.2	946	1.39%
2021/12/22	3.4	62.06	0.1	63.90	61.90	3.4	940	0.36%
2021/12/21	1.4	62.24	1	62.50	62.90	0.4	929	0.05%
2021/12/20	14.4	61.80	3.2	63.00	63.60	11.2	931	1.20%
2021/12/17	10.2	61.67	9	62.61	64.10	1.2	929	0.13%
2021/12/16	16.4	62.67	2	62.55	62.60	14.4	942	1.53%
2021/12/15	11.2	63.33	0	0.00	63.20	11.2	997	1.12%
2021/12/14	2	64.20	0	0.00	64.20	2	994	0.20%
2021/12/13	2.7	64.84	0	0.00	64.90	2.7	999	0.27%
2021/12/09	0	64.60	1	65.00	65.00	-1	1,000	-0.10%
2021/12/08	6.3	64.68	0	0.00	64.50	6.3	1,001	0.63%
2021/12/07	3.2	64.17	0	0.00	64.80	3.2	1,000	0.32%
2021/12/06	2	65.00	0	0.00	64.60	2	997	0.20%
2021/12/03	15.5	64.36	0	0.00	64.80	15.5	1,003	1.54%
2021/12/02	4	64.95	0	0.00	64.60	4	1,006	0.40%
2021/12/01	0.1	65.80	1	65.20	65.80	-0.9	1,000	-0.09%
2021/11/30	3	65.07	0	0.00	64.60	3	1,006	0.30%
2021/11/29	0.2	64.60	0	0.00	65.00	0.2	1,009	0.02%
2021/11/26	31.2	65.10	0	0.00	64.90	31.2	1,016	3.07%
2021/11/25	1.1	65.83	0	0.00	66.20	1.1	1,025	0.11%
2021/11/24	1.1	65.56	0	0.00	66.40	1.1	1,045	0.11%
2021/11/23	2	66.35	0	0.00	66.00	2	1,052	0.19%
2021/11/22	1	66.90	0	0.00	67.20	1	1,054	0.09%
2021/11/17	9	67.30	0	0.00	68.30	9	1,099	0.82%
2021/11/15	8	67.60	0	0.00	67.60	8	1,149	0.70%
2021/11/12	6	68.48	0	0.00	68.70	6	1,142	0.53%
2021/11/11	0	0.00	2	69.15	69.20	-2	1,158	-0.17%
2021/11/10	3.1	68.44	0	0.00	67.70	3.1	1,156	0.27%
2021/11/09	1	69.20	0	0.00	69.80	1	1,146	0.09%
2021/11/08	2	68.30	2	68.40	68.40	0	1,130	0.00%
2021/11/05	7	67.07	0	0.00	67.60	7	1,125	0.62%
2021/11/04	0	0.00	2	68.25	68.00	-2	1,125	-0.18%
2021/11/03	0	0.00	1.5	67.70	68.70	-1.5	1,125	-0.14%
2021/11/02	0	0.00	43	67.98	68.80	-43	1,117	-3.85%
2021/11/01	0	0.00	4.1	66.35	66.20	-4.1	1,099	-0.37%
2021/10/29	34	66.61	3.3	67.08	67.20	30.7	1,093	2.81%
2021/10/28	1	68.00	0	0.00	68.00	1	1,086	0.09%
2021/10/27	1.1	69.05	23	69.01	68.40	-21.9	1,083	-2.02%
2021/10/26	4.3	68.25	11	68.04	68.20	-6.7	1,074	-0.62%
2021/10/25	5.1	67.40	5	67.52	66.40	0.1	1,050	0.01%
2021/10/22	4.2	66.10	33	66.08	66.50	-28.8	1,041	-2.76%
2021/10/21	4	61.90	0	0.00	62.90	4	993	0.40%
2021/10/19	0	0.00	1	61.50	61.00	-1	941	-0.11%
2021/10/18	8	60.84	0	0.00	60.60	8	938	0.85%
2021/10/15	1	60.80	0	0.00	60.70	1	949	0.11%
2021/10/14	15.1	61.07	6	61.92	60.80	9.1	951	0.96%
2021/10/13	2	62.30	9	62.40	62.80	-7	951	-0.74%
2021/10/12	1	62.80	7	62.83	62.80	-6	938	-0.64%
2021/10/08	3	61.67	15	61.60	61.90	-12	922	-1.30%
2021/10/07	2	61.10	42	61.08	61.20	-40	920	-4.35%
2021/10/06	12.1	59.29	20	59.50	59.70	-7.9	907	-0.87%
2021/10/05	1	59.10	3	59.60	59.10	-2	903	-0.22%
2021/10/04	37.1	59.73	0	0.00	59.50	37.1	897	4.13%
2021/10/01	4.3	58.58	23	58.79	59.10	-18.7	883	-2.12%
2021/09/30	3	58.00	1	58.00	58.10	2	868	0.23%
2021/09/29	0	0.00	1	57.00	57.50	-1	859	-0.12%
2021/09/28	3	57.03	1	57.20	57.50	2	851	0.23%
2021/09/27	2.1	56.18	0	0.00	56.70	2.1	853	0.25%
2021/09/24	12	56.10	0	0.00	56.10	12	836	1.43%
2021/09/23	15	56.83	0	0.00	56.10	15	809	1.86%
2021/09/22	101	58.53	0	0.00	56.50	101	771	13.10%	大買/鉅額交易
2021/09/17	1	61.30	0	0.00	61.60	1	701	0.14%
2021/09/16	11	60.86	0	0.00	62.00	11	702	1.57%
2021/09/15	26.2	61.66	0	0.00	61.50	26.2	705	3.72%
2021/09/10	13	61.79	0	0.00	61.90	13	747	1.74%
2021/09/09	0	0.00	1	62.40	62.10	-1	770	-0.13%
2021/09/08	13	62.70	0	0.00	62.50	13	794	1.64%
2021/09/07	10.1	63.16	0	0.00	63.20	10.1	822	1.23%
2021/09/06	0	0.00	4	64.60	65.00	-4	838	-0.48%
2021/09/03	0	0.00	10	64.70	64.20	-10	846	-1.18%
2021/09/02	1	64.70	1	64.30	63.40	0	848	0.00%
2021/09/01	0	0.00	21	64.00	64.20	-21	847	-2.48%
2021/08/31	1.1	62.60	2	63.90	63.70	-0.9	846	-0.11%
2021/08/30	0.1	63.10	11	62.15	64.00	-10.9	847	-1.29%
2021/08/26	1.1	60.96	0	0.00	60.60	1.1	829	0.13%
2021/08/25	0	0.00	12	62.27	61.80	-12	825	-1.45%
2021/08/24	0.2	60.90	3	61.27	61.00	-2.9	820	-0.35%
2021/08/23	2	62.90	3	61.47	62.10	-1	810	-0.12%
2021/08/20	14.4	59.91	52	58.91	60.40	-37.7	775	-4.85%
2021/08/19	0	0.00	25	57.92	57.60	-25	734	-3.40%
2021/08/18	7	57.70	0	0.00	57.50	7	717	0.98%
2021/08/17	4	57.60	24	57.61	57.90	-20	718	-2.78%
2021/08/13	0	0.00	1	56.70	56.60	-1	697	-0.14%
2021/08/12	0	0.00	6	56.85	56.60	-6	696	-0.86%
2021/08/11	0	0.00	8	56.40	56.40	-8	701	-1.14%
2021/08/09	10	55.30	0	0.00	55.10	10	721	1.39%
2021/08/06	15	55.36	48	55.16	55.80	-33	732	-4.50%
2021/08/04	0	0.00	1	56.30	56.40	-1	806	-0.12%
2021/08/02	0	0.00	1	56.60	56.70	-1	828	-0.12%
2021/07/30	13	55.58	2	56.00	56.00	11	831	1.32%
2021/07/29	0	0.00	1	56.60	56.40	-1	828	-0.12%
2021/07/28	2	56.40	35	56.77	57.00	-33	836	-3.95%
2021/07/27	0	0.00	12	56.71	56.80	-12	839	-1.43%
2021/07/26	0	0.00	2	56.65	56.70	-2	842	-0.24%
2021/07/23	10	56.20	1	56.30	56.60	9	846	1.06%
2021/07/22	0	0.00	1	56.50	56.90	-1	842	-0.12%
2021/07/21	0	0.00	3	56.39	56.50	-3	836	-0.36%
2021/07/20	20	55.65	2	55.70	55.80	18	818	2.21%
2021/07/19	0	0.00	1	55.40	55.50	-1	817	-0.12%
2021/07/16	0	0.00	1.1	54.21	54.50	-1.1	822	-0.13%
2021/07/14	8.1	53.30	0	0.00	54.00	8.1	832	0.97%
2021/07/13	8	53.10	0	0.00	53.20	8	834	0.96%
2021/07/09	1	52.50	0	0.00	52.80	1	855	0.12%
2021/07/06	0	0.00	1	52.50	52.40	-1	872	-0.11%
2021/07/05	10	52.30	2	52.10	52.30	8	874	0.91%
2021/07/02	16	52.04	5	51.94	51.90	11	873	1.26%
2021/07/01	23	52.68	0	0.00	52.50	23	873	2.63%
2021/06/30	1	53.10	0	0.00	53.30	1	871	0.11%
2021/06/29	2	53.20	1	53.30	53.20	1	879	0.11%
2021/06/28	3	54.17	1.1	53.92	53.80	1.9	891	0.21%
2021/06/25	1	54.30	1	54.30	54.30	0	895	0.00%
2021/06/24	2	54.35	0	0.00	54.50	2	898	0.22%
2021/06/23	2	54.75	2	54.95	53.70	0	901	0.00%
2021/06/22	0	0.00	6	53.90	53.70	-6	905	-0.66%
2021/06/21	0	0.00	2	53.30	53.30	-2	916	-0.22%
2021/06/18	1	53.70	2	54.20	53.30	-1	906	-0.11%
2021/06/17	4	54.00	7.1	53.88	54.00	-3.1	890	-0.34%
2021/06/16	8	57.40	28	57.43	57.70	-20	887	-2.25%
2021/06/15	20.1	57.75	1	58.00	57.30	19.1	868	2.19%
2021/06/11	15.9	57.53	0	0.00	57.60	15.9	849	1.87%
2021/06/10	4.2	57.26	2	57.40	57.20	2.2	843	0.25%
2021/06/09	1	56.80	1	57.00	57.00	0	836	0.00%
2021/06/08	3	56.50	0	0.00	56.50	3	832	0.36%
2021/06/07	3	56.97	12	57.20	57.10	-9	831	-1.08%
2021/06/04	0	0.00	1	56.20	56.40	-1	819	-0.12%
2021/06/03	3	55.63	0	0.00	55.50	3	823	0.36%
2021/06/02	5	55.40	1	55.90	55.90	4	825	0.48%
2021/05/31	0	0.00	1	54.90	54.90	-1	834	-0.12%
2021/05/28	0	0.00	3	55.07	55.00	-3	845	-0.35%
2021/05/27	3	54.73	0	0.00	54.50	3	853	0.35%
2021/05/21	0.1	54.10	0	0.00	54.60	0.1	924	0.01%
2021/05/19	0	0.00	4	53.05	52.90	-4	938	-0.43%
2021/05/18	1	52.70	1	52.70	52.50	0	939	0.00%
2021/05/17	21	51.90	0	0.00	51.10	21	946	2.22%
2021/05/14	1.1	52.86	2	53.80	53.50	-0.9	935	-0.10%
2021/05/13	19	50.97	2	52.70	52.30	17	930	1.83%
2021/05/12	28	55.20	1	53.10	53.00	27	908	2.97%
2021/05/10	0.4	57.80	0	0.00	57.70	0.4	854	0.04%
2021/05/07	0	0.00	3	57.40	57.30	-3	868	-0.35%
2021/05/06	0	0.00	0	57.00	56.90	0	872	0.00%
2021/05/05	3	56.17	1	56.40	56.20	2	877	0.23%
2021/05/04	2	56.45	2	56.00	56.10	0	879	0.00%
2021/05/03	0	0.00	1	57.80	56.70	-1	870	-0.11%
2021/04/28	1	57.70	0	0.00	58.10	1	868	0.12%
2021/04/26	1	58.00	0	0.00	57.90	1	894	0.11%
2021/04/22	2	57.50	0	0.00	57.60	2	911	0.22%
2021/04/21	1	57.20	0	0.00	57.50	1	916	0.11%
2021/04/16	0	0.00	16	56.96	57.50	-16	950	-1.68%
2021/04/15	1	56.00	1	56.00	56.00	0	950	0.00%
2021/04/14	1	55.60	0	0.00	55.80	1	968	0.10%
2021/04/07	3	56.03	3	56.50	56.60	0	1,047	0.00%
2021/04/01	0	0.00	10	56.55	56.80	-10	1,089	-0.92%
2021/03/31	0	0.00	15	56.87	57.00	-15	1,126	-1.33%
2021/03/30	0	0.00	1	55.60	56.00	-1	1,218	-0.08%
2021/03/26	0	0.00	3	55.80	55.70	-3	1,400	-0.21%
2021/03/25	0	0.00	7	56.10	56.00	-7	1,489	-0.47%
2021/03/23	1	53.50	1	53.90	53.50	0	1,620	0.00%
2021/03/22	2	53.00	2	53.60	54.00	0	1,660	0.00%
2021/03/19	14	53.00	2	53.50	53.70	12	1,675	0.72%
2021/03/18	3	53.60	1	53.70	53.70	2	1,690	0.12%
2021/03/17	2	54.00	0	0.00	54.10	2	1,703	0.12%
2021/03/15	5	53.50	11	53.75	53.80	-6	1,797	-0.33%
2021/03/12	2	53.50	2	53.90	53.90	0	1,865	0.00%
2021/03/11	0	0.00	2	54.10	54.00	-2	1,944	-0.10%
2021/03/10	2	53.50	0	0.00	53.60	2	2,009	0.10%
2021/03/09	0	0.00	1	53.80	54.20	-1	2,082	-0.05%
2021/03/08	3	53.20	4	53.35	52.90	-1	2,109	-0.05%
2021/03/05	2	53.15	22	53.13	53.10	-20	2,130	-0.94%
2021/03/04	4	53.25	2	53.50	53.20	2	2,162	0.09%
2021/03/03	1	52.80	41	53.70	54.30	-40	2,175	-1.84%
2021/03/02	6	53.17	5	52.70	52.70	1	2,214	0.05%
2021/02/26	10	53.70	1	53.70	53.60	9	2,233	0.40%
2021/02/25	0	0.00	22	54.86	55.10	-22	2,245	-0.98%
2021/02/24	9	54.20	0	0.00	54.20	9	2,238	0.40%
2021/02/23	5	53.80	0	0.00	53.90	5	2,220	0.23%
2021/02/22	0	0.00	4	51.45	51.60	-4	2,193	-0.18%
2021/02/19	5	50.92	1	51.60	50.90	4	2,184	0.18%
2021/02/18	4	50.90	6	51.40	51.10	-2	2,191	-0.09%
2021/02/17	5	50.88	0	0.00	50.90	5	2,192	0.23%
2021/02/05	0.1	51.00	1	51.00	51.00	-0.9	2,180	-0.04%
2021/02/04	25	50.32	0	0.00	50.10	25	2,175	1.15%
2021/02/03	1	50.50	0	0.00	50.60	1	2,190	0.05%
2021/02/02	1	50.40	1	50.90	50.90	0	2,188	0.00%
2021/01/29	12	50.25	1	50.70	50.00	11	2,184	0.50%
2021/01/28	0	0.00	5	51.00	51.40	-5	2,175	-0.23%
2021/01/26	37	50.85	7	50.83	50.80	30	2,163	1.39%
2021/01/25	1	51.10	1	51.50	51.60	0	2,177	0.00%
2021/01/22	10	51.90	0	0.00	51.70	10	2,267	0.44%
2021/01/21	11	51.72	1	52.40	52.00	10	2,270	0.44%
2021/01/20	13	52.37	7	51.90	51.90	6	2,271	0.26%
2021/01/19	4	53.80	1	54.50	53.80	3	2,250	0.13%
2021/01/18	4	53.85	4	54.18	54.00	0	2,245	0.00%
2021/01/15	9	54.88	1	54.70	54.70	8	2,233	0.36%
2021/01/14	2	55.50	3	56.10	56.10	-1	2,247	-0.04%
2021/01/13	2	56.00	1	56.00	56.00	1	2,241	0.04%
2021/01/12	12	56.20	11	56.65	56.70	1	2,237	0.04%
2021/01/11	3	57.50	2	58.20	57.40	1	2,228	0.04%
2021/01/08	0	0.00	1	58.20	58.80	-1	2,211	-0.05%
2021/01/07	4	58.10	1	58.20	58.40	3	2,194	0.14%
2021/01/06	0	0.00	6	58.75	58.50	-6	2,178	-0.28%
2021/01/05	58	58.01	15	57.83	58.40	43	2,151	2.00%
2021/01/04	2	57.00	0	0.00	57.70	2	2,124	0.09%
2020/12/31	11	56.34	2	56.20	56.30	9	2,115	0.43%
2020/12/30	0	0.00	2	57.20	57.60	-2	2,097	-0.10%
2020/12/29	1	57.70	0	0.00	57.80	1	2,084	0.05%
2020/12/28	5	57.52	6	56.90	57.90	-1	2,072	-0.05%
2020/12/25	6	56.27	67	56.73	57.00	-61	2,043	-2.99%
2020/12/24	1	54.20	0	0.00	55.10	1	2,001	0.05%
2020/12/23	30	53.10	0	0.00	53.80	30	1,899	1.58%
2020/12/22	3	53.80	0	0.00	53.80	3	1,813	0.17%
2020/12/21	7	54.90	2	54.90	55.00	5	1,743	0.29%
2020/12/18	60	55.00	2	55.70	55.00	58	1,666	3.48%
2020/12/17	2.1	56.35	1	56.40	56.30	1.1	1,521	0.08%
2020/12/16	1	55.20	6	56.40	56.50	-5	1,507	-0.33%
2020/12/15	0	0.00	5	55.10	54.90	-5	1,474	-0.34%
2020/12/14	0	0.00	67.1	55.22	55.40	-67.1	1,460	-4.60%
2020/12/11	6	53.67	1	53.70	54.20	5	1,427	0.35%
2020/12/09	1	51.70	20	51.73	52.70	-19	1,368	-1.39%
2020/12/08	72	53.92	11	53.33	52.80	61	1,308	4.66%
2020/12/07	4	54.80	86	55.79	56.70	-82	1,237	-6.63%
2020/12/04	62	54.99	1	53.40	53.50	61	1,162	5.25%
2020/12/03	1	53.80	8	54.35	54.80	-7	1,097	-0.64%
2020/12/02	1	54.20	13	53.97	53.80	-12	1,023	-1.17%
2020/12/01	2	52.90	7	52.93	53.00	-5	992	-0.50%
2020/11/30	14	51.75	43	52.29	52.20	-29	979	-2.96%
2020/11/27	5	50.50	0	0.00	51.30	5	955	0.52%
2020/11/26	31	50.62	28	50.59	51.00	3	993	0.30%
2020/11/25	2	49.43	14	49.36	49.20	-12	977	-1.23%
2020/11/24	0	0.00	14	48.32	48.45	-14	972	-1.44%
2020/11/23	0	0.00	13	47.32	47.30	-13	953	-1.36%
2020/11/19	2	46.90	0	0.00	46.80	2	1,001	0.20%
2020/11/18	1	47.00	0	0.00	47.10	1	1,005	0.10%
2020/11/17	0	0.00	12	47.03	47.10	-12	1,016	-1.18%
2020/11/16	0	0.00	1	47.00	46.95	-1	1,032	-0.10%
2020/11/13	2	46.70	0	0.00	46.35	2	1,043	0.19%
2020/11/11	0	0.00	12	46.39	46.90	-12	1,061	-1.13%
2020/11/04	0	0.00	2	45.40	45.50	-2	1,107	-0.18%
2020/11/03	0	0.00	1	44.90	44.95	-1	1,110	-0.09%
2020/11/02	0	0.00	3	44.48	44.80	-3	1,116	-0.27%
2020/10/30	13	44.76	36	44.62	44.00	-23	1,100	-2.09%
2020/10/29	10	45.05	0	0.00	45.30	10	1,015	0.98%
2020/10/28	3	45.40	2	45.65	45.65	1	1,027	0.10%
2020/10/27	1	45.50	16	45.99	46.00	-15	1,034	-1.45%
2020/10/26	1	45.66	0	0.00	45.90	1	1,044	0.10%
2020/10/23	0	0.00	1	46.30	46.15	-1	1,066	-0.09%
2020/10/22	0	0.00	28	46.19	46.30	-28	1,077	-2.60%
2020/10/21	0	0.00	14	45.35	45.40	-14	1,064	-1.32%
2020/10/20	1	46.35	10	46.55	46.35	-9	1,071	-0.84%
2020/10/19	0	0.00	1.1	45.80	46.50	-1.1	1,123	-0.09%
2020/10/16	1	45.60	1	45.75	45.50	0	1,146	0.00%
2020/10/15	9.1	45.31	3	45.60	45.45	6.1	1,185	0.51%
2020/10/14	1	45.75	2	46.00	45.80	-1	1,202	-0.08%
2020/10/13	6	45.48	0	0.00	45.70	6	1,226	0.49%
2020/10/12	8	46.02	2	46.40	46.10	6	1,233	0.49%
2020/10/08	2	46.20	5	46.10	46.30	-3	1,258	-0.24%
2020/09/30	0	0.00	4	45.50	45.45	-4	1,304	-0.31%
2020/09/29	0	0.00	2	45.05	45.05	-2	1,319	-0.15%
2020/09/28	2	44.75	5	44.72	44.75	-3	1,341	-0.22%
2020/09/25	10	44.27	6	44.63	44.00	4	1,360	0.29%
2020/09/24	21	44.58	3	44.10	44.10	18	1,361	1.32%
2020/09/23	60	46.30	4	45.45	45.30	56	1,362	4.11%
2020/09/22	15	46.50	0	0.00	46.55	15	1,363	1.10%
2020/09/21	1	47.70	0	0.00	47.35	1	1,367	0.07%
2020/09/18	0	0.00	5	47.12	46.95	-5	1,369	-0.37%
2020/09/17	2	47.00	4	46.99	46.75	-2	1,393	-0.14%
2020/09/14	0	0.00	3	46.43	46.50	-3	1,583	-0.19%
2020/09/11	5	46.10	0	0.00	45.90	5	1,588	0.31%
2020/09/10	3	46.17	0	0.00	46.10	3	1,603	0.19%
2020/09/09	19	45.51	2	45.78	46.20	17	1,617	1.05%
2020/09/08	13	46.02	5	46.22	45.85	8	1,640	0.49%
2020/09/07	2	46.30	6	46.65	46.30	-4	1,648	-0.24%
2020/09/04	10	46.09	10	46.26	46.05	0	1,661	0.00%
2020/09/03	9	46.47	5	46.30	46.40	4	1,664	0.24%
2020/09/02	2	46.85	2	46.95	46.95	0	1,665	0.00%
2020/09/01	1	47.50	1	46.60	47.50	0	1,669	0.00%
2020/08/31	0	0.00	10	47.75	48.00	-10	1,619	-0.62%
2020/08/28	1	46.60	6	46.89	46.75	-5	1,589	-0.31%
2020/08/26	3	46.20	0	0.00	46.25	3	1,582	0.19%
2020/08/25	0	0.00	89	45.37	46.10	-89	1,581	-5.63%
2020/08/24	1	44.30	1	44.45	44.60	0	1,598	0.00%
2020/08/21	2	44.08	3	43.83	44.30	-1	1,640	-0.06%
2020/08/20	35	43.51	0	0.00	43.25	35	1,661	2.11%
2020/08/19	1	45.05	31	45.03	44.75	-30	1,653	-1.81%
2020/08/18	1	44.45	0	0.00	44.45	1	1,645	0.06%
2020/08/17	0	0.00	63	45.20	44.85	-63	1,655	-3.81%
2020/08/14	1	44.35	0	0.00	44.10	1	1,643	0.06%
2020/08/13	1	44.20	1	44.15	44.20	0	1,654	0.00%
2020/08/12	1	43.90	0	0.00	43.90	1	1,671	0.06%
2020/08/11	4	44.56	59	44.92	44.55	-55	1,678	-3.28%
2020/08/10	11	43.98	11	43.95	43.90	0	1,658	0.00%
2020/08/07	77	42.65	0	0.00	42.55	77	1,670	4.61%
2020/08/06	69	42.73	8	42.74	42.85	61	1,690	3.61%
2020/08/05	35	42.24	0	0.00	42.25	35	1,718	2.04%
2020/08/04	4	42.13	0	0.00	42.15	4	1,734	0.23%
2020/08/03	32	42.32	0	0.00	42.15	32	1,726	1.85%
2020/07/31	3	42.48	0	0.00	42.50	3	1,717	0.17%
2020/07/30	0	0.00	9	42.64	43.05	-9	1,710	-0.53%
2020/07/29	9	42.28	7	42.86	42.05	2	1,704	0.12%
2020/07/28	5	42.24	5	42.00	42.00	0	1,687	0.00%
2020/07/27	17	43.68	17	43.00	43.00	0	1,698	0.00%
2020/07/24	7	44.99	2	45.20	44.40	5	1,694	0.30%
2020/07/23	4	45.60	19.2	45.61	45.50	-15.2	1,683	-0.90%
2020/07/22	9	48.95	14.5	48.88	48.95	-5.5	1,663	-0.33%
2020/07/21	12	48.99	19	49.03	49.05	-7	1,638	-0.43%
2020/07/20	2	48.90	34	48.99	49.00	-32	1,614	-1.98%
2020/07/17	2	48.98	2	49.10	49.10	0	1,626	0.00%
2020/07/16	0	0.00	1	49.05	49.05	-1	1,633	-0.06%
2020/07/15	0	0.00	4.3	49.48	49.50	-4.3	1,629	-0.27%
2020/07/14	1	48.20	6	48.70	48.65	-5	1,631	-0.31%
2020/07/13	7	48.27	0	0.00	48.30	7	1,643	0.43%
2020/07/10	2	48.58	1	48.40	48.35	1	1,654	0.06%
2020/07/09	1	49.10	0	0.00	49.20	1	1,663	0.06%
2020/07/08	2	49.75	0	0.00	49.85	2	1,659	0.12%
2020/07/07	2	49.73	2	49.85	49.75	0	1,664	0.00%
2020/07/06	0	0.00	2	49.83	49.70	-2	1,692	-0.12%
2020/07/03	4	48.94	0	0.00	49.00	4	1,693	0.24%
2020/07/02	0	0.00	12	49.05	49.05	-12	1,703	-0.70%
2020/07/01	3	48.40	32	48.32	48.30	-29	1,712	-1.69%
2020/06/30	0	0.00	21	47.30	47.30	-21	1,724	-1.22%
2020/06/29	1	47.00	0	0.00	47.00	1	1,759	0.06%
2020/06/23	3	47.38	8	48.54	47.50	-5	1,729	-0.29%
2020/06/22	2	44.60	6	44.07	44.90	-4	1,644	-0.24%
2020/06/19	7	43.37	3	43.77	43.60	4	1,646	0.24%
2020/06/18	4	43.55	0	0.00	43.60	4	1,571	0.25%
2020/06/17	20	43.65	0	0.00	43.55	20	1,568	1.28%
2020/06/15	12	43.89	0	0.00	43.60	12	1,590	0.75%
2020/06/12	1	44.10	0	0.00	44.15	1	1,585	0.06%
2020/06/11	8	45.11	0	0.00	44.75	8	1,590	0.50%
2020/06/09	0	0.00	3	45.50	45.50	-3	1,628	-0.18%
2020/06/08	5	45.60	0	0.00	45.60	5	1,643	0.30%
2020/06/03	0	0.00	1	44.95	44.90	-1	1,648	-0.06%
2020/06/02	1	44.10	0	0.00	44.25	1	1,635	0.06%
2020/05/29	2	44.05	0	0.00	43.70	2	1,625	0.12%
2020/05/28	4	44.74	10	45.95	44.35	-6	1,568	-0.38%
2020/05/27	0	0.00	13	45.35	45.80	-13	1,554	-0.84%
2020/05/26	0	0.00	15	44.50	44.60	-15	1,545	-0.97%
2020/05/21	1	44.00	0	0.00	44.05	1	1,532	0.07%
2020/05/20	0	0.00	350	43.90	44.00	-350	1,527	-22.91%	大賣/鉅額交易
2020/05/19	0	0.00	50	43.81	44.00	-50	1,514	-3.30%
2020/05/14	10	44.40	0	0.00	44.00	10	1,475	0.68%
2020/05/13	2	45.00	2	45.10	45.00	0	1,448	0.00%
2020/05/12	1	43.40	76	44.42	44.50	-75	1,433	-5.23%
2020/05/11	55	43.59	10	43.70	43.40	45	1,412	3.19%
2020/05/08	0	0.00	12	42.80	42.70	-12	1,399	-0.86%
2020/05/07	0	0.00	2	42.75	42.65	-2	1,411	-0.14%
2020/05/04	0	0.00	2	42.70	42.45	-2	1,430	-0.14%
2020/04/30	0	0.00	2	42.95	43.00	-2	1,434	-0.14%
2020/04/29	0	0.00	1	43.10	42.85	-1	1,427	-0.07%
2020/04/28	0	0.00	6	42.95	42.85	-6	1,439	-0.42%
2020/04/27	6	43.07	22	42.92	42.95	-16	1,465	-1.09%
2020/04/24	4	41.74	0	0.00	41.55	4	1,440	0.28%
2020/04/22	0	0.00	1	42.10	42.10	-1	1,429	-0.07%
2020/04/21	0	0.00	1	41.35	41.35	-1	1,399	-0.07%
2020/04/20	0	0.00	1	41.80	41.80	-1	1,378	-0.07%
2020/04/17	0	0.00	21	42.00	41.60	-21	1,372	-1.53%
2020/04/16	5	41.75	32	41.88	41.70	-27	1,350	-2.00%
2020/04/15	2	41.35	5	41.68	41.70	-3	1,338	-0.22%
2020/04/14	0	0.00	14	40.93	41.00	-14	1,327	-1.05%
2020/04/13	5	40.25	0	0.00	40.20	5	1,308	0.38%
2020/04/10	0	0.00	1	40.00	40.00	-1	1,295	-0.08%
2020/04/09	0	0.00	1	39.90	39.80	-1	1,277	-0.08%
2020/04/08	0	0.00	5	39.50	39.80	-5	1,224	-0.41%
2020/04/07	0	0.00	0.1	39.00	39.00	-0.1	1,201	-0.01%
2020/04/01	0	0.00	1	37.90	37.90	-1	1,160	-0.09%
2020/03/31	1	37.90	57	37.83	38.00	-56	1,126	-4.97%
2020/03/27	0	0.00	1	35.00	34.80	-1	1,085	-0.09%
2020/03/26	2	33.98	1	34.00	33.85	1	1,076	0.09%
2020/03/20	20	30.00	27	30.98	31.35	-7	1,153	-0.61%
2020/03/19	98	29.79	5	29.57	29.10	93	1,145	8.12%
2020/03/18	45	32.50	0	0.00	32.20	45	1,109	4.05%
2020/03/17	30	32.90	5	32.75	32.60	25	1,091	2.29%
2020/03/16	5	34.00	0	0.00	34.00	5	1,073	0.47%
2020/03/13	17	33.46	0	0.00	34.95	17	1,057	1.61%
2020/03/12	3	36.40	0	0.00	36.30	3	1,012	0.30%
2020/03/09	5	37.50	0	0.00	37.40	5	982	0.51%
2020/03/02	6	37.07	0	0.00	37.40	6	960	0.62%
2020/02/27	25	38.44	0	0.00	37.85	25	935	2.67%
2020/02/21	0	0.00	11	39.30	39.40	-11	888	-1.24%
2020/02/13	2	39.35	0	0.00	39.25	2	917	0.22%
2020/02/10	21	38.60	0	0.00	38.60	21	883	2.38%
2020/02/07	20	39.10	15	39.43	39.20	5	868	0.58%
2020/02/05	0	0.00	1	39.05	39.10	-1	856	-0.12%
2020/02/04	21	39.49	0	0.00	39.40	21	852	2.46%
2020/02/03	2	39.00	0	0.00	39.60	2	845	0.24%
2020/01/31	0	0.00	5	39.95	40.35	-5	833	-0.60%
2020/01/30	6	39.84	4	39.25	39.05	2	814	0.25%
2020/01/20	0	0.00	1	41.00	41.15	-1	790	-0.13%
2020/01/17	0	0.00	8	40.57	40.60	-8	778	-1.03%
2020/01/15	0	0.00	1	40.20	39.85	-1	771	-0.13%
2020/01/13	1	40.15	0	0.00	40.45	1	764	0.13%
2020/01/08	2	40.23	0	0.00	40.05	2	790	0.25%
2020/01/07	3	40.20	0	0.00	40.70	3	798	0.38%
2020/01/06	4	39.95	3	40.05	40.15	1	797	0.13%
2020/01/03	0	0.00	7	40.46	40.05	-7	794	-0.88%
2019/12/30	3	40.20	0	0.00	40.20	3	783	0.38%
2019/12/25	0	0.00	1	40.80	40.85	-1	771	-0.13%
2019/12/24	7	40.40	7	40.55	40.40	0	768	0.00%
2019/12/23	0	0.00	40	40.95	40.50	-40	762	-5.25%
2019/12/19	1	41.00	2	41.10	41.20	-1	743	-0.13%
2019/11/29	2	38.30	14	38.25	38.25	-12	615	-1.95%
2019/11/27	0	0.00	17	38.76	38.65	-17	614	-2.77%
2019/11/26	0	0.00	20	38.61	39.35	-20	605	-3.30%
2019/11/25	3	38.35	13	38.30	38.55	-10	599	-1.67%
2019/11/22	2	38.25	0	0.00	38.50	2	600	0.33%
2019/11/20	0	0.00	3	38.80	38.80	-3	596	-0.50%
2019/11/19	3	38.80	0	0.00	38.55	3	594	0.51%
2019/11/15	0	0.00	11	39.44	39.05	-11	587	-1.87%
2019/11/14	0	0.00	11	38.75	38.90	-11	564	-1.95%
2019/11/11	0	0.00	1	37.50	37.60	-1	555	-0.18%
2019/11/08	1	37.80	0	0.00	37.70	1	557	0.18%
2019/11/06	0	0.00	6	38.35	38.35	-6	554	-1.08%
2019/10/30	9	38.65	0	0.00	38.65	9	539	1.67%
2019/10/24	5	38.80	0	0.00	38.95	5	516	0.97%
2019/10/23	0	0.00	10	38.90	38.95	-10	514	-1.94%
2019/10/22	0	0.00	2	38.90	38.95	-2	515	-0.39%
2019/10/18	10	38.10	1	38.25	38.70	9	523	1.72%
2019/10/17	24	38.18	31	38.15	38.20	-7	526	-1.33%
2019/10/16	16	37.72	3	37.60	37.85	13	521	2.49%
2019/10/15	9	37.07	0	0.00	37.20	9	509	1.77%
2019/10/14	1	36.35	0	0.00	36.30	1	520	0.19%
2019/10/08	2	36.55	0	0.00	36.75	2	542	0.37%
2019/10/07	1	37.05	0	0.00	37.00	1	547	0.18%
2019/10/04	4	36.88	0	0.00	36.90	4	550	0.73%
2019/10/03	3	36.48	0	0.00	36.65	3	552	0.54%
2019/09/27	2	36.55	0	0.00	36.55	2	561	0.36%
2019/09/25	2	36.70	0	0.00	36.80	2	569	0.35%
2019/09/24	1	36.95	0	0.00	36.85	1	566	0.18%
2019/09/18	1	37.05	0	0.00	37.00	1	585	0.17%
2019/09/17	4	36.91	0	0.00	36.90	4	583	0.69%
2019/09/12	1	37.00	0	0.00	37.20	1	579	0.17%
2019/09/11	10	36.80	0	0.00	36.80	10	587	1.70%
2019/09/06	1	37.55	0	0.00	37.40	1	586	0.17%
2019/09/02	4	37.25	0	0.00	37.25	4	610	0.65%
2019/08/28	2	36.65	0	0.00	36.70	2	635	0.31%
2019/08/21	1	37.75	0	0.00	37.60	1	745	0.13%
2019/08/15	2	38.38	0	0.00	38.30	2	768	0.26%
2019/08/07	1	37.00	0	0.00	37.00	1	772	0.13%
2019/08/05	1	37.15	0	0.00	37.05	1	773	0.13%
2019/08/02	1	37.30	3	37.35	37.35	-2	786	-0.25%
2019/08/01	2	37.80	0	0.00	37.90	2	777	0.26%
2019/07/31	4	37.94	0	0.00	38.15	4	778	0.51%
2019/07/30	2	38.10	0	0.00	38.10	2	773	0.26%
2019/07/24	1	38.80	0	0.00	38.30	1	805	0.12%
2019/07/22	0	0.00	15	40.60	40.20	-15	791	-1.90%
2019/07/15	0	0.00	34	40.90	41.00	-34	725	-4.69%
2019/07/08	2	40.95	0	0.00	40.80	2	705	0.28%
2019/07/05	1	40.90	2	40.95	41.05	-1	704	-0.14%
2019/06/28	0	0.00	1	41.00	41.25	-1	736	-0.14%
2019/06/27	0	0.00	2	40.85	41.00	-2	737	-0.27%
2019/06/26	2	40.50	0	0.00	40.80	2	744	0.27%
2019/06/20	0	0.00	10	40.60	40.80	-10	769	-1.30%
2019/06/17	0	0.00	1	40.10	39.80	-1	763	-0.13%
2019/06/11	0	0.00	1	39.95	39.95	-1	976	-0.10%
2019/06/10	0	0.00	30	40.25	40.20	-30	1,036	-2.90%
2019/06/06	0	0.00	20	39.51	39.80	-20	1,039	-1.92%
2019/05/31	0	0.00	0	39.50	39.70	0	1,040	0.00%
2019/05/30	0	0.00	30	38.97	39.20	-30	1,028	-2.92%
2019/05/28	4	38.80	36	38.80	38.55	-32	1,004	-3.19%
2019/05/27	1	38.00	1	38.20	38.05	0	962	0.00%
2019/05/24	0	0.00	1	37.85	37.65	-1	942	-0.11%
2019/05/23	1	37.40	0	0.00	37.70	1	939	0.11%
2019/05/16	0	0.00	7	37.59	37.40	-7	960	-0.73%
2019/05/15	6	37.10	0	0.00	37.25	6	958	0.63%
2019/05/14	0	0.00	3	37.25	37.05	-3	964	-0.31%
2019/05/13	0	0.00	4	36.81	37.00	-4	965	-0.41%
2019/05/10	5	37.13	0	0.00	36.55	5	985	0.51%
2019/05/08	0	0.00	1	37.60	37.70	-1	987	-0.10%
2019/05/06	1	37.20	0	0.00	37.25	1	1,015	0.10%
2019/05/03	1	37.10	0	0.00	37.10	1	1,038	0.10%
2019/05/02	1	37.35	0	0.00	37.30	1	1,033	0.10%
2019/04/30	1	37.25	4	37.50	38.15	-3	1,024	-0.29%
2019/04/29	0	0.00	3	37.43	37.40	-3	1,018	-0.29%
2019/04/26	0	0.00	2	37.25	37.30	-2	1,025	-0.19%
2019/04/25	1	37.15	2	37.30	37.35	-1	1,045	-0.10%
2019/04/24	5	37.01	0	0.00	37.05	5	1,045	0.48%
2019/04/22	3	37.38	0	0.00	37.15	3	1,040	0.29%
2019/04/18	4	37.11	1	37.05	37.05	3	1,050	0.29%
2019/04/17	5	37.65	0	0.00	37.60	5	1,048	0.48%
2019/04/16	2	37.48	0	0.00	37.45	2	1,046	0.19%
2019/04/10	1	38.05	1	38.00	37.80	0	1,029	0.00%
2019/04/09	0	0.00	17	37.54	37.55	-17	1,012	-1.68%
2019/04/08	1	36.60	1	37.05	37.05	0	999	0.00%
2019/04/03	3	36.93	2	37.00	37.00	1	989	0.10%
2019/03/29	3	37.40	1	37.50	37.50	2	986	0.20%
2019/03/27	1	37.00	1	37.15	37.05	0	963	0.00%
2019/03/20	3	36.17	0	0.00	36.40	3	935	0.32%
2019/03/19	3	35.90	1	36.25	36.05	2	930	0.21%
2019/03/15	0	0.00	1	35.65	35.35	-1	916	-0.11%
2019/03/14	1	34.85	3	34.88	35.10	-2	731	-0.27%
2019/03/13	37	34.72	0	0.00	34.50	37	708	5.22%
2019/03/12	30	35.20	1	35.60	35.45	29	649	4.46%
2019/03/11	58	35.63	0	0.00	35.65	58	640	9.06%
2019/03/08	12	35.85	0	0.00	35.90	12	626	1.92%
2019/03/07	53	36.39	11	36.75	36.20	42	634	6.62%
2019/03/05	26	37.03	0	0.00	37.00	26	623	4.17%
2019/03/04	0	0.00	2	37.68	37.85	-2	631	-0.32%
2019/02/27	37	37.20	0	0.00	36.90	37	634	5.83%
2019/02/26	13	37.35	0	0.00	37.20	13	639	2.03%
2019/02/21	0	0.00	2	38.00	38.15	-2	632	-0.32%
2019/02/20	2	37.00	2	37.80	38.10	0	625	0.00%
2019/02/18	1	37.70	1	37.70	37.35	0	614	0.00%
2019/02/11	0	0.00	3	37.52	38.65	-3	587	-0.51%
2019/01/29	0	0.00	8	37.45	37.55	-8	571	-1.40%
2019/01/28	0	0.00	15	37.75	37.30	-15	572	-2.62%
2019/01/25	0	0.00	17	37.20	37.20	-17	574	-2.96%
2019/01/24	0	0.00	47	36.53	36.80	-47	602	-7.79%
2019/01/17	0	0.00	31	35.69	35.80	-31	638	-4.86%
2019/01/14	1	34.85	0	0.00	34.95	1	665	0.15%
2019/01/08	0	0.00	10	34.25	34.25	-10	752	-1.33%
2019/01/04	0	0.00	10	34.10	34.35	-10	828	-1.21%
2018/12/25	0	0.00	15	35.05	34.75	-15	1,023	-1.46%
2018/12/22	0	0.00	1	33.80	33.80	-1	1,197	-0.08%
2018/12/06	13	33.91	0	0.00	33.60	13	1,238	1.05%
2018/11/30	4	36.00	2	35.70	36.00	2	1,224	0.16%
2018/11/27	5	35.60	40	35.55	35.50	-35	1,201	-2.91%
2018/11/26	40	34.90	1	35.55	35.00	39	1,184	3.29%
2018/11/23	51	35.79	43	35.79	35.95	8	1,174	0.68%
2018/11/22	0	0.00	1	35.60	35.45	-1	1,168	-0.09%
2018/11/19	0	0.00	2	35.30	35.55	-2	1,168	-0.17%
2018/11/16	0	0.00	2.5	35.00	35.15	-2.5	1,164	-0.21%
2018/11/15	0	0.00	3	34.87	34.80	-3	1,162	-0.26%
2018/11/08	0	0.00	2	35.80	35.60	-2	1,165	-0.17%
2018/11/05	0	0.00	5	35.15	35.75	-5	1,160	-0.43%
2018/10/31	0	0.00	1	35.25	35.30	-1	1,093	-0.09%
2018/10/24	0	0.00	1	32.95	33.30	-1	1,016	-0.10%
2018/10/23	23	33.59	7	32.90	32.75	16	999	1.60%
2018/10/22	45	34.20	5	34.30	34.15	40	983	4.07%
2018/10/19	2	35.45	29	35.13	35.10	-27	974	-2.77%
2018/10/18	0	0.00	3	35.50	35.60	-3	918	-0.33%
2018/10/17	26	35.61	1	35.55	35.50	25	932	2.68%
2018/10/16	1	35.55	0	0.00	35.60	1	937	0.11%
2018/10/15	1	35.35	0	0.00	35.50	1	925	0.11%
2018/10/12	5	35.55	21	35.07	35.55	-16	905	-1.77%
2018/10/11	17	34.33	90	34.73	34.90	-73	857	-8.51%
2018/10/09	0	0.00	3	35.50	35.45	-3	781	-0.38%
2018/10/08	0	0.00	6	35.58	35.55	-6	767	-0.78%
2018/10/05	20	34.97	101	35.02	35.50	-81	761	-10.64%	大賣/
2018/10/04	0	0.00	2	35.10	35.50	-2	723	-0.28%
2018/10/03	1	34.80	1	35.45	35.25	0	715	0.00%
2018/10/02	1.5	36.02	75	35.58	36.05	-73.5	671	-10.95%
2018/10/01	3	33.43	102	33.88	34.00	-99	560	-17.67%	大賣/
2018/09/28	0	0.00	4	31.90	32.10	-4	494	-0.81%
2018/09/21	1	31.15	0	0.00	31.15	1	472	0.21%
2018/09/18	1	31.25	0	0.00	31.45	1	477	0.21%
2018/09/17	1	31.35	0	0.00	31.35	1	484	0.21%
2018/09/13	0	0.00	2	31.60	31.50	-2	498	-0.40%
2018/09/12	1	31.30	4	31.56	31.60	-3	495	-0.61%
2018/09/10	1	30.80	1	31.95	30.85	0	497	0.00%
2018/09/05	1	31.10	0	0.00	31.00	1	493	0.20%
2018/08/31	0	0.00	2	31.35	31.50	-2	510	-0.39%
2018/08/29	0	0.00	2	31.70	31.50	-2	528	-0.38%
2018/08/22	1	30.70	0.1	30.80	30.60	0.9	554	0.17%
2018/08/21	1	30.55	0	0.00	30.75	1	559	0.18%
2018/08/20	1	30.40	0	0.00	30.45	1	557	0.18%
2018/08/14	18	30.60	0	0.00	30.60	18	555	3.24%
2018/08/10	15	30.90	0	0.00	31.05	15	553	2.71%
2018/08/09	15	31.25	0	0.00	31.00	15	559	2.68%
2018/08/06	0	0.00	1	31.75	31.70	-1	578	-0.17%
2018/08/03	1	31.45	0	0.00	31.75	1	580	0.17%
2018/07/23	5	32.85	0	0.00	32.95	5	546	0.91%
2018/07/06	15	31.64	0	0.00	31.75	15	530	2.83%
2018/07/04	16	31.92	0	0.00	32.00	16	528	3.03%
2018/06/28	39	32.00	0	0.00	31.95	39	524	7.44%
2018/06/26	7	31.91	5	31.95	31.95	2	520	0.38%
2018/06/25	22	32.50	0	0.00	32.35	22	518	4.24%
2018/06/22	9	32.55	0	0.00	32.70	9	510	1.76%
2018/06/21	10	32.90	0	0.00	32.85	10	504	1.98%
2018/06/20	1	33.00	0	0.00	32.95	1	505	0.20%
2018/06/15	3	33.20	5	33.20	33.20	-2	505	-0.40%
2018/06/12	1	33.35	0	0.00	33.45	1	581	0.17%
2018/06/11	4	33.90	0	0.00	33.70	4	594	0.67%
2018/06/06	5	34.40	0	0.00	34.50	5	640	0.78%
2018/06/05	2	34.00	0	0.00	34.10	2	627	0.32%
2018/06/04	1	33.85	5	33.85	33.85	-4	625	-0.64%
2018/06/01	2	33.65	0	0.00	33.80	2	619	0.32%
2018/05/31	1	33.45	0	0.00	33.55	1	619	0.16%
2018/05/30	14	33.55	0	0.00	33.50	14	612	2.29%
2018/05/25	2	33.58	0	0.00	33.60	2	611	0.33%
2018/05/24	2	33.75	0	0.00	33.70	2	612	0.33%
2018/05/17	5	33.75	1	33.95	33.95	4	631	0.63%
2018/05/16	0	0.00	4	33.79	34.15	-4	629	-0.64%
2018/05/15	0	0.00	5	33.25	33.20	-5	626	-0.80%
2018/05/14	2	32.85	0	0.00	32.90	2	646	0.31%
2018/05/07	5	32.60	0	0.00	32.60	5	649	0.77%
2018/05/04	0	0.00	4	32.50	32.50	-4	651	-0.61%
2018/04/30	1	32.50	0	0.00	32.50	1	655	0.15%
2018/04/27	1	32.60	0	0.00	32.75	1	654	0.15%
2018/04/26	5	32.66	0	0.00	32.75	5	654	0.76%
2018/04/25	12	32.65	0	0.00	32.65	12	654	1.83%
2018/04/24	20	32.90	0	0.00	32.80	20	655	3.05%
2018/04/23	0	0.00	1	33.25	33.35	-1	652	-0.15%
2018/04/16	32	32.75	0	0.00	32.90	32	637	5.02%
2018/04/13	0	0.00	1	32.95	32.90	-1	637	-0.16%
2018/04/10	0	0.00	3	32.60	32.60	-3	639	-0.47%
2018/04/09	45	32.35	0	0.00	32.40	45	646	6.96%
2018/04/03	11	32.89	0	0.00	32.75	11	641	1.72%
2018/04/02	19	32.90	0	0.00	33.05	19	642	2.96%
2018/03/30	1	33.05	38	32.51	33.10	-37	639	-5.79%
2018/03/28	1	32.95	0	0.00	32.80	1	640	0.16%
2018/03/23	20	32.18	0	0.00	32.15	20	631	3.17%
2018/03/22	30	32.90	0	0.00	32.40	30	634	4.73%
2018/03/19	0	0.00	1	33.35	33.50	-1	633	-0.16%
2018/03/15	0	0.00	21	33.90	34.00	-21	550	-3.82%
2018/03/14	0	0.00	74	33.52	33.70	-74	535	-13.81%
2018/03/13	0	0.00	1	32.90	32.95	-1	520	-0.19%
2018/03/12	0	0.00	80	32.95	33.20	-80	509	-15.70%
2018/03/02	1	32.25	0	0.00	32.20	1	505	0.20%
2018/03/01	0	0.00	1	32.50	32.60	-1	504	-0.20%
2018/02/07	8	31.11	1	31.00	30.55	7	497	1.41%
2018/02/06	90	31.10	1	30.60	30.85	89	482	18.44%
2018/02/05	50	32.15	0	0.00	32.20	50	464	10.77%
2018/02/01	1	32.25	0	0.00	32.20	1	470	0.21%
2018/01/30	1	32.50	0	0.00	32.45	1	476	0.21%
2018/01/29	3	32.55	0	0.00	32.55	3	477	0.63%
2018/01/22	0	0.00	4	32.60	32.40	-4	516	-0.77%
2018/01/17	1	32.55	0	0.00	32.60	1	539	0.19%
2018/01/16	0	0.00	35	32.60	32.70	-35	543	-6.44%
2018/01/15	1	32.45	1	32.45	32.45	0	545	0.00%
2018/01/11	0	0.00	10	31.90	32.20	-10	597	-1.67%
2018/01/08	1	32.35	0	0.00	32.35	1	614	0.16%
2018/01/05	2	32.30	0	0.00	32.25	2	615	0.32%
2018/01/04	0	0.00	45	32.70	32.70	-45	625	-7.19%
2018/01/02	0	0.00	15	32.30	32.40	-15	621	-2.41%