富鼎 (8261)-大昌券商分點個股進出

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
83.3
漲跌
▲0.6
漲幅
+0.73%
成交量
391張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	83.10	83.10	-1	638	-0.16%
2024/04/26	1	79.80	0	0.00	79.90	1	664	0.15%
2024/04/22	0	0.00	1	78.70	78.30	-1	700	-0.14%
2024/04/19	2	81.20	0	0.00	79.90	2	698	0.29%
2024/04/12	0	0.00	4	85.65	85.60	-4	686	-0.58%
2024/04/11	2	87.45	0	0.00	86.70	2	686	0.29%
2024/04/10	0	0.00	1	86.20	86.50	-1	688	-0.15%
2024/04/09	1	86.30	0	0.00	86.20	1	696	0.14%
2024/04/08	1	87.00	1	87.70	87.10	0	696	0.00%
2024/04/03	1	87.80	2	88.55	87.90	-1	702	-0.14%
2024/04/02	3	89.63	1	90.00	89.00	2	711	0.28%
2024/04/01	0	0.00	1	88.80	88.90	-1	691	-0.14%
2024/03/29	4	87.78	2	87.45	87.00	2	681	0.29%
2024/03/28	1	90.00	2	88.45	88.50	-1	670	-0.15%
2024/03/27	0.2	84.89	0	0.00	84.60	0.2	624	0.03%
2024/03/26	1	84.10	0	0.00	83.90	1	635	0.16%
2024/03/25	0	0.00	1	85.70	85.20	-1	645	-0.15%
2024/03/20	0	84.20	0	0.00	84.20	0	695	0.00%
2024/03/13	0	0.00	1	84.60	84.60	-1	862	-0.12%
2024/03/07	2	85.50	0	0.00	84.50	2	949	0.21%
2024/03/06	1	87.00	0	0.00	86.40	1	986	0.10%
2024/03/05	0	0.00	1	87.50	87.50	-1	1,128	-0.09%
2024/03/04	3	87.67	1	87.20	87.30	2	1,211	0.17%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/27	2	87.45	0	0.00	88.00	2	1,356	0.15%
2024/02/23	0	88.80	0	0.00	87.80	0	1,682	0.00%
2024/02/22	2	89.05	0	0.00	89.10	2	1,752	0.11%
2024/02/21	1	89.20	0	0.00	89.80	1	1,918	0.05%
2024/02/20	4	90.60	0	0.00	89.60	4	1,931	0.21%
2024/02/16	10	91.10	4	91.23	90.80	6	2,006	0.30%
2024/01/31	1	89.70	0	0.00	88.80	1	1,982	0.05%
2024/01/29	1	90.10	1	91.10	90.20	0	1,990	0.00%
2024/01/25	1	90.60	0	0.00	89.40	1	1,983	0.05%
2024/01/23	1	89.60	1	90.20	89.80	0	1,979	0.00%
2024/01/16	1	90.60	0	0.00	90.10	1	1,978	0.05%
2024/01/15	0	0.00	1	91.80	91.50	-1	1,969	-0.05%
2024/01/12	1	90.70	0	0.00	90.70	1	1,978	0.05%
2024/01/11	1	91.20	0	91.10	91.70	1	1,994	0.05%
2024/01/08	1	93.50	1	94.70	92.50	0	2,132	0.00%
2024/01/05	1	92.70	1	93.50	93.00	0	2,151	0.00%
2024/01/03	1	95.00	0	0.00	94.30	1	2,152	0.05%
2024/01/02	2	97.60	1	98.40	96.50	1	2,139	0.05%
2023/12/29	1	96.50	0	0.00	97.60	1	2,131	0.05%
2023/12/28	2	97.60	2	99.00	97.20	0	2,122	0.00%
2023/12/27	1	97.70	0	0.00	97.40	1	2,108	0.05%
2023/12/26	0	0.00	1	97.70	97.40	-1	2,103	-0.05%
2023/12/25	3	97.00	0	0.00	96.50	3	2,102	0.14%
2023/12/22	0	0.00	1	97.60	97.20	-1	2,097	-0.05%
2023/12/21	1	96.80	1	96.70	96.30	0	2,093	0.00%
2023/12/20	4	97.70	2	98.85	97.50	2	2,081	0.10%
2023/12/19	3	96.87	1	97.50	97.90	2	2,067	0.10%
2023/12/18	4	99.28	0	0.00	98.40	4	2,050	0.20%
2023/12/15	1	100.00	0	0.00	100.00	1	2,035	0.05%
2023/12/12	0	0.00	1	104.00	101.50	-1	2,004	-0.05%
2023/12/11	0	0.00	1	101.50	102.00	-1	1,969	-0.05%
2023/12/08	1	100.00	1	99.20	100.00	0	1,934	0.00%
2023/12/06	0	0.00	1	101.50	102.00	-1	1,872	-0.05%
2023/12/05	1	100.50	1	101.50	101.00	0	1,864	0.00%
2023/12/04	6	103.25	6.5	103.65	102.50	-0.5	1,912	-0.03%
2023/12/01	2.5	103.40	0	104.00	103.50	2.5	1,899	0.13%
2023/11/30	16	106.31	9	106.56	105.50	7	1,871	0.37%
2023/11/29	3	101.83	5	102.70	103.00	-2	1,728	-0.12%
2023/11/28	0	0.00	5	100.20	101.00	-5	1,654	-0.30%
2023/11/27	3	99.17	2	99.55	96.00	1	1,586	0.06%
2023/11/24	0	0.00	2	98.40	98.70	-2	1,543	-0.13%
2023/11/22	3	98.03	4	98.58	98.20	-1	1,309	-0.08%
2023/11/20	4	96.13	4	96.30	96.90	0	1,115	0.00%
2023/11/17	0	0.00	0	89.90	90.00	0	955	0.00%
2023/11/16	0	0.00	0	88.40	89.40	0	948	0.00%
2023/11/15	3	88.80	4	89.55	89.00	-1	927	-0.11%
2023/11/14	0	0.00	1	84.90	84.70	-1	870	-0.11%
2023/11/09	1	86.50	0	0.00	86.50	1	879	0.11%
2023/11/08	1	86.40	1	87.00	87.40	0	886	0.00%
2023/11/07	1	85.00	2	85.50	86.40	-1	887	-0.11%
2023/11/06	0.1	87.00	0	0.00	86.70	0.1	888	0.01%
2023/11/03	0	0.00	1	85.00	86.10	-1	880	-0.11%
2023/10/30	0	85.60	0	0.00	85.20	0	872	0.00%
2023/10/27	3	86.83	2	87.35	86.10	1	868	0.12%
2023/10/26	1	85.90	1	85.50	85.50	0	861	0.00%
2023/10/25	0	0.00	1	87.70	86.90	-1	868	-0.12%
2023/10/24	1	85.40	1	85.60	85.60	0	859	0.00%
2023/10/23	3	86.07	2	85.60	85.60	1	860	0.12%
2023/10/20	4	86.73	3	86.70	86.90	1	861	0.12%
2023/10/19	2	88.10	1	88.50	88.00	1	858	0.12%
2023/10/18	2	88.65	2	87.25	89.40	0	854	0.00%
2023/10/17	1	90.40	4	88.43	89.40	-3	793	-0.38%
2023/10/16	7	85.23	5	84.20	84.20	2	720	0.28%
2023/10/13	1	88.00	3	87.20	87.20	-2	716	-0.28%
2023/10/12	2	86.35	3	86.87	87.50	-1	695	-0.14%
2023/10/05	1	84.10	0	0.00	83.50	1	706	0.14%
2023/10/03	1	85.00	0	0.00	84.00	1	737	0.14%
2023/10/02	0	0.00	1	84.40	84.30	-1	756	-0.13%
2023/09/27	0	83.50	0	0.00	82.80	0	770	0.00%
2023/09/26	1	83.50	0	0.00	83.50	1	787	0.13%
2023/09/25	0	0.00	0	85.10	85.00	0	806	0.00%
2023/09/22	0	0.00	2	84.20	84.40	-2	812	-0.25%
2023/09/19	0	0.00	1	88.20	86.00	-1	814	-0.12%
2023/09/18	2	88.10	1	88.00	88.10	1	810	0.12%
2023/09/15	1	87.00	0	0.00	87.30	1	809	0.12%
2023/09/14	0	0.00	2	87.45	87.40	-2	807	-0.25%
2023/09/13	0	0.00	0	85.50	86.80	0	801	0.00%
2023/09/11	2	86.35	1	86.40	85.30	1	804	0.12%
2023/09/08	2	86.15	2	86.75	87.50	0	809	0.00%
2023/09/07	5	87.84	5	88.50	88.00	0	814	0.00%
2023/09/05	1	85.70	1	83.80	85.70	0	737	0.00%
2023/09/04	1	82.00	0	0.00	82.50	1	725	0.14%
2023/09/01	0	0.00	1	83.40	83.10	-1	743	-0.13%
2023/08/30	6	82.00	0	0.00	82.40	6	773	0.78%
2023/08/25	1	80.90	1	81.60	81.80	0	811	0.00%
2023/08/24	0	0.00	4	82.35	81.40	-4	812	-0.49%
2023/08/23	1	81.30	0	0.00	81.80	1	813	0.12%
2023/08/21	1	82.00	0	0.00	82.70	1	807	0.12%
2023/08/07	1	94.00	0	0.00	93.90	1	944	0.11%
2023/08/04	0	0.00	1	94.40	94.70	-1	949	-0.11%
2023/08/01	1	94.50	1	93.80	93.80	0	951	0.00%
2023/07/31	0	0.00	0.2	95.40	94.40	-0.2	954	-0.02%
2023/07/28	0.1	96.30	2	96.15	96.30	-1.9	957	-0.20%
2023/07/27	1	94.10	0	0.00	93.80	1	951	0.11%
2023/07/26	0	0.00	0	93.70	92.60	0	956	0.00%
2023/07/25	0.1	94.00	1	93.80	93.80	-0.9	959	-0.09%
2023/07/21	1	95.00	0	0.00	94.00	1	963	0.10%
2023/07/20	0	0.00	0	97.30	96.30	0	973	0.00%
2023/07/19	0	0.00	0	97.70	96.50	0	981	0.00%
2023/07/18	0	0.00	1	97.20	97.10	-1	1,007	-0.10%
2023/07/14	2	98.00	0	0.00	97.60	2	1,061	0.19%
2023/07/07	3	99.17	0	0.00	98.90	3	1,259	0.24%
2023/07/06	2	100.50	0	0.00	100.00	2	1,393	0.14%
2023/07/05	0	0.00	1	101.00	101.00	-1	1,420	-0.07%
2023/07/04	1	102.00	1	103.00	102.00	0	1,414	0.00%
2023/07/03	1	106.00	1	106.50	106.50	0	1,401	0.00%
2023/06/30	1	105.50	0	0.00	105.50	1	1,387	0.07%
2023/06/21	1	105.50	0	0.00	107.00	1	1,428	0.07%
2023/06/19	1	105.00	1	105.50	105.00	0	1,438	0.00%
2023/06/16	0	0.00	1	108.00	107.00	-1	1,432	-0.07%
2023/06/15	2	108.25	1	108.00	108.00	1	1,447	0.07%
2023/06/14	4	110.75	0	0.00	109.00	4	1,455	0.27%
2023/06/13	0	0.00	1	108.50	110.00	-1	1,462	-0.07%
2023/06/08	0	0.00	1	106.50	107.50	-1	1,468	-0.07%
2023/06/06	1	111.00	2	111.00	110.50	-1	1,468	-0.07%
2023/06/02	1	109.00	1	108.00	108.00	0	1,470	0.00%
2023/06/01	1	107.00	1	108.50	108.50	0	1,480	0.00%
2023/05/26	3	105.00	0	0.00	104.50	3	1,472	0.20%
2023/05/24	1	105.00	0	0.00	104.50	1	1,533	0.07%
2023/05/23	0	0.00	1	106.00	106.00	-1	1,548	-0.06%
2023/05/22	0	0.00	2	105.00	106.50	-2	1,570	-0.13%
2023/05/19	53	109.11	49	111.10	105.00	4	1,628	0.25%
2023/05/18	0	0.00	1	104.00	105.00	-1	1,577	-0.06%
2023/05/17	0	0.00	2	100.50	100.50	-2	1,567	-0.13%
2023/05/12	2	99.25	0	0.00	100.50	2	1,610	0.12%
2023/05/10	1	101.50	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/05/04	2	102.50	0	0.00	103.00	2	1,918	0.10%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/26	1	102.00	0	0.00	103.00	1	2,160	0.05%
2023/04/25	0	0.00	5	102.30	103.00	-5	2,192	-0.23%
2023/04/24	1	106.50	0	0.00	105.50	1	2,277	0.04%
2023/04/21	5	108.00	2	107.50	105.50	3	2,272	0.13%
2023/04/20	1	111.00	1	109.50	109.50	0	2,252	0.00%
2023/04/19	2	113.25	3	112.17	113.00	-1	2,261	-0.04%
2023/04/18	6	114.33	0	0.00	114.00	6	2,230	0.27%
2023/04/17	1	113.00	2	113.50	113.00	-1	2,177	-0.05%
2023/04/14	1	113.50	3	113.67	113.00	-2	2,170	-0.09%
2023/04/12	8	113.50	9	113.83	114.50	-1	2,102	-0.05%
2023/04/11	16	113.22	15	113.20	113.50	1	2,065	0.05%
2023/03/30	0	0.00	2	104.50	103.50	-2	1,986	-0.10%
2023/03/29	3	103.50	4	104.13	102.50	-1	2,010	-0.05%
2023/03/28	3	105.50	0	0.00	104.00	3	2,027	0.15%
2023/03/27	0	0.00	4	106.50	106.00	-4	2,040	-0.20%
2023/03/23	0	0.00	3	106.83	106.50	-3	2,109	-0.14%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/21	2	106.50	2	106.00	106.00	0	2,131	0.00%
2023/03/17	0	0.00	0	102.50	103.00	0	2,175	0.00%
2023/03/16	3	103.17	3	103.00	102.00	0	2,195	0.00%
2023/03/14	0	106.38	0	0.00	104.50	0	2,308	0.00%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	0	110.50	0	0.00	108.50	0	2,547	0.00%
2023/03/09	0	113.75	0	0.00	111.50	0	2,621	0.00%
2023/03/08	1	112.50	0	0.00	113.00	1	2,672	0.04%
2023/03/07	0	0.00	1	112.00	112.00	-1	2,729	-0.04%
2023/03/06	0	0.00	3	111.50	111.50	-3	2,878	-0.10%
2023/03/01	0	110.00	0	0.00	109.50	0	3,436	0.00%
2023/02/24	1	110.00	0	0.00	109.00	1	3,445	0.03%
2023/02/23	3	110.17	2	110.00	110.00	1	3,453	0.03%
2023/02/22	3	110.67	1	112.00	109.50	2	3,523	0.06%
2023/02/21	0	0.00	0	113.50	113.50	0	3,503	0.00%
2023/02/20	1	113.50	0	0.00	113.50	1	3,542	0.03%
2023/02/17	4	115.13	1	115.50	114.50	3	3,544	0.08%
2023/02/16	1	114.50	2	114.50	115.00	-1	3,498	-0.03%
2023/02/15	1	110.50	0	0.00	110.50	1	3,488	0.03%
2023/02/13	0	0.00	1.3	111.54	111.00	-1.3	3,523	-0.04%
2023/02/10	1	112.00	7	112.14	111.50	-6	3,566	-0.17%
2023/02/09	16	115.91	6	114.08	113.50	10	3,566	0.28%
2023/02/08	2	115.25	9	114.67	114.00	-7	3,488	-0.20%
2023/02/07	1	111.50	1	113.00	113.50	0	3,456	0.00%
2023/02/06	2	113.25	1	113.50	112.50	1	3,540	0.03%
2023/02/03	2	115.00	4	112.50	112.50	-2	3,527	-0.06%
2023/02/02	2	116.00	5	115.20	115.50	-3	3,484	-0.09%
2023/02/01	3.3	114.00	1	113.50	114.50	2.3	3,433	0.07%
2023/01/31	10	113.70	6	113.83	114.00	4	3,417	0.12%
2023/01/30	2	110.50	5.1	110.71	111.00	-3.1	3,334	-0.09%
2023/01/17	1	104.00	0	0.00	105.00	1	3,263	0.03%
2023/01/16	6	104.33	4	104.25	104.50	2	3,302	0.06%
2023/01/13	2	105.00	0	0.00	104.00	2	3,316	0.06%
2023/01/12	11	109.14	10	108.10	107.00	1	3,310	0.03%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/10	3	106.33	2	106.00	106.00	1	3,302	0.03%
2023/01/09	1	107.50	1	107.50	107.00	0	3,355	0.00%
2023/01/06	9	104.67	8	104.69	105.50	1	3,422	0.03%
2023/01/05	0	0.00	1	106.50	104.00	-1	3,518	-0.03%
2023/01/04	3	104.33	4	105.25	105.00	-1	3,545	-0.03%
2023/01/03	4	103.75	3	104.00	104.50	1	3,565	0.03%
2022/12/30	5	104.90	4	104.75	104.00	1	3,607	0.03%
2022/12/29	2	105.00	0	0.00	105.00	2	3,659	0.05%
2022/12/28	3	107.50	4	106.63	105.50	-1	3,714	-0.03%
2022/12/27	0	0.00	1	108.50	108.50	-1	3,723	-0.03%
2022/12/23	1	105.00	0	0.00	106.00	1	3,749	0.03%
2022/12/22	2	106.75	1	106.50	106.50	1	3,793	0.03%
2022/12/21	1	105.50	11	105.95	106.00	-10	3,857	-0.26%
2022/12/20	3	106.17	1	108.00	105.00	2	3,921	0.05%
2022/12/19	2	107.75	2	107.00	107.00	0	3,955	0.00%
2022/12/16	1	107.00	1	108.50	110.00	0	4,027	0.00%
2022/12/15	2	107.50	2	108.00	109.00	0	4,055	0.00%
2022/12/13	4	106.00	2	105.50	105.50	2	4,163	0.05%
2022/12/12	1	106.50	1	107.00	107.00	0	4,248	0.00%
2022/12/09	2.1	107.51	1	107.00	107.00	1.1	4,281	0.02%
2022/12/08	1	111.50	1	110.50	110.50	0	4,270	0.00%
2022/12/07	6	111.08	7	111.00	110.00	-1	4,274	-0.02%
2022/12/06	3	116.50	5	115.70	114.50	-2	4,241	-0.05%
2022/12/05	16	118.28	26	119.27	117.00	-10	4,218	-0.24%
2022/12/02	14	118.96	6	119.25	117.50	8	4,157	0.19%
2022/12/01	6	116.17	22	115.75	114.50	-16	4,057	-0.39%
2022/11/30	3	114.00	3	114.00	114.50	0	4,032	0.00%
2022/11/29	5	112.80	4	112.88	113.50	1	4,017	0.02%
2022/11/28	21	114.62	11	113.82	114.00	10	3,993	0.25%
2022/11/25	12	112.17	5.2	110.73	110.50	6.8	3,984	0.17%
2022/11/24	16.2	110.29	5	109.60	110.50	11.2	3,893	0.29%
2022/11/23	3	107.33	8.1	109.17	107.00	-5.1	3,705	-0.14%
2022/11/22	2	101.00	2	100.50	100.50	0	3,542	0.00%
2022/11/21	5	102.00	5	102.00	102.00	0	3,749	0.00%
2022/11/18	4	106.50	2	105.00	103.50	2	3,830	0.05%
2022/11/17	1	103.50	1	104.00	104.00	0	3,893	0.00%
2022/11/16	1	104.00	3	103.00	102.50	-2	4,041	-0.05%
2022/11/15	0	0.00	1	100.50	101.50	-1	4,106	-0.02%
2022/11/14	6	100.00	7	100.57	101.00	-1	4,501	-0.02%
2022/11/11	5	100.40	7	100.43	99.50	-2	4,747	-0.04%
2022/11/10	3	99.60	0	0.00	99.20	3	4,728	0.06%
2022/11/08	19	100.84	20	100.41	99.20	-1	4,748	-0.02%
2022/11/07	2	102.25	4	102.75	101.50	-2	4,759	-0.04%
2022/11/04	0	0.00	2	100.50	101.50	-2	4,767	-0.04%
2022/11/03	4	100.63	3	101.17	101.50	1	4,766	0.02%
2022/11/02	6	101.00	4.1	101.51	101.00	1.9	4,765	0.04%
2022/11/01	3	96.03	3	96.10	96.10	0	4,714	0.00%
2022/10/31	1	94.90	4	94.85	94.70	-3	4,756	-0.06%
2022/10/28	3	94.07	2	93.60	93.60	1	4,784	0.02%
2022/10/27	1	95.70	1	96.00	96.20	0	4,854	0.00%
2022/10/26	1	96.30	0	0.00	93.20	1	4,881	0.02%
2022/10/25	1	95.00	2	95.80	96.10	-1	4,957	-0.02%
2022/10/24	4	97.70	2	97.50	95.80	2	4,983	0.04%
2022/10/21	3	96.43	4	95.58	94.50	-1	5,022	-0.02%
2022/10/20	9	96.93	8	97.80	97.80	1	5,068	0.02%
2022/10/19	4	101.38	3	99.47	98.70	1	5,122	0.02%
2022/10/18	6	101.75	7	102.29	101.50	-1	5,223	-0.02%
2022/10/17	6	97.88	2	100.50	101.50	4	5,292	0.08%
2022/10/14	8	98.85	9	99.93	100.00	-1	5,387	-0.02%
2022/10/13	19	99.44	21	97.20	92.30	-2	5,359	-0.04%
2022/10/12	9	101.28	8	101.31	102.50	1	5,301	0.02%
2022/10/11	10	102.50	13	102.62	101.50	-3	5,342	-0.06%
2022/10/07	13.1	107.39	9	107.44	106.50	4.1	5,384	0.08%
2022/10/06	3	110.00	2.1	111.24	111.00	0.9	5,442	0.02%
2022/10/05	3	109.50	5	109.90	109.00	-2	5,454	-0.04%
2022/10/04	2	107.00	3	107.50	108.00	-1	5,462	-0.02%
2022/10/03	4	103.88	3	104.83	104.50	1	5,496	0.02%
2022/09/30	0	0.00	2	103.75	105.50	-2	5,576	-0.04%
2022/09/29	3	104.50	5	104.40	103.50	-2	5,658	-0.04%
2022/09/28	9	105.94	11	104.00	102.00	-2	5,722	-0.03%
2022/09/27	10	106.95	10	107.10	107.50	0	5,773	0.00%
2022/09/26	5	110.10	6	109.83	108.50	-1	5,793	-0.02%
2022/09/23	8	115.19	3	116.83	112.50	5	5,900	0.08%
2022/09/22	3	114.83	7.2	115.50	116.50	-4.2	5,955	-0.07%
2022/09/21	5	114.60	8	114.75	114.00	-3	5,995	-0.05%
2022/09/20	5.2	112.83	4	113.37	112.50	1.2	6,025	0.02%
2022/09/19	4	110.00	7	111.79	112.00	-3	6,148	-0.05%
2022/09/16	0	0.00	2	109.50	109.00	-2	6,178	-0.03%
2022/09/15	4	109.13	8.1	109.51	109.50	-4.1	6,317	-0.06%
2022/09/14	2	109.75	0	0.00	109.50	2	6,459	0.03%
2022/09/13	13	109.85	13	110.04	109.00	0	6,555	0.00%
2022/09/12	5	108.00	11.2	108.83	109.00	-6.2	6,682	-0.09%
2022/09/08	21	104.48	14	105.00	106.50	7	6,844	0.10%
2022/09/07	10	104.65	8	105.63	103.50	2	7,045	0.03%
2022/09/06	4	109.25	8	110.81	108.50	-4	7,081	-0.06%
2022/09/05	6.2	114.84	6	115.00	112.50	0.2	7,186	0.00%
2022/09/02	0	0.00	4	116.00	117.00	-4	7,256	-0.06%
2022/09/01	18	117.94	12	119.17	115.00	6	7,378	0.08%
2022/08/31	5.2	115.10	1.2	114.92	116.50	4	7,317	0.05%
2022/08/30	0	0.00	3	115.67	116.00	-3	7,503	-0.04%
2022/08/29	17	113.76	3	114.33	114.00	14	8,022	0.17%
2022/08/26	16	120.84	38	121.89	117.50	-22	8,217	-0.27%
2022/08/25	12	118.33	22.2	118.30	118.00	-10.2	8,843	-0.12%
2022/08/24	21.2	117.08	11.1	117.32	117.00	10.1	8,976	0.11%
2022/08/23	12.1	115.04	19.2	114.79	119.00	-7.2	9,484	-0.08%
2022/08/22	4	114.50	1	115.00	112.00	3	9,509	0.03%
2022/08/19	41.3	117.56	28.3	118.48	116.50	13	9,487	0.14%
2022/08/18	11	110.14	18.3	110.55	114.50	-7.3	9,186	-0.08%
2022/08/17	4	104.63	4	105.50	104.50	0	9,000	0.00%
2022/08/16	2.2	106.27	0	0.00	105.50	2.2	9,067	0.02%
2022/08/15	6	107.58	7.2	108.08	108.00	-1.2	9,227	-0.01%
2022/08/12	4	105.75	10.2	104.88	106.50	-6.2	9,262	-0.07%
2022/08/11	6	103.17	6.2	103.68	102.50	-0.2	9,248	0.00%
2022/08/10	5	100.90	2	101.00	100.50	3	9,266	0.03%
2022/08/09	2	101.25	1	102.00	102.00	1	9,289	0.01%
2022/08/08	22.2	100.68	18	100.78	102.00	4.2	9,303	0.05%
2022/08/05	0	0.00	6.2	103.92	104.50	-6.2	9,291	-0.07%
2022/08/04	2	99.60	6	100.27	101.50	-4	9,293	-0.04%
2022/08/03	5	101.88	5	102.48	100.00	0	9,299	0.00%
2022/08/02	22	101.98	18	102.00	102.00	4	9,268	0.04%
2022/08/01	8	105.31	14	105.14	105.50	-6	9,280	-0.06%
2022/07/29	5	110.60	17	110.06	111.00	-12	9,384	-0.13%
2022/07/28	14	110.07	10	110.25	110.00	4	9,496	0.04%
2022/07/27	12	110.54	11.2	109.74	112.50	0.8	9,425	0.01%
2022/07/26	8.2	108.41	5	107.40	107.50	3.2	9,363	0.03%
2022/07/25	44	113.90	26	112.63	112.00	18	9,297	0.19%
2022/07/22	40	111.89	40	112.45	112.50	0	9,187	0.00%
2022/07/21	17	109.68	18	109.53	111.00	-1	9,114	-0.01%
2022/07/20	1	105.00	4	105.75	106.00	-3	9,007	-0.03%
2022/07/19	9.1	104.28	4	104.50	103.50	5.1	8,974	0.06%
2022/07/18	8	104.50	10	104.95	106.00	-2	8,934	-0.02%
2022/07/15	3	102.33	1	104.00	103.00	2	8,863	0.02%
2022/07/14	3	102.50	1	101.50	103.00	2	8,786	0.02%
2022/07/13	0	0.00	2	99.60	98.80	-2	8,681	-0.02%
2022/07/12	12	95.43	6	95.05	94.70	6	8,629	0.07%
2022/07/11	1	101.00	1	100.00	100.00	0	8,576	0.00%
2022/07/08	3	101.50	4	103.13	101.50	-1	8,535	-0.01%
2022/07/07	9	98.26	10.1	98.68	100.00	-1.1	8,457	-0.01%
2022/07/06	8	101.11	8	100.25	96.20	0	8,365	0.00%
2022/07/05	26	101.87	21	102.84	103.00	5	8,297	0.06%
2022/07/04	22	102.27	27	102.39	102.50	-5	8,201	-0.06%
2022/07/01	45	106.50	45	106.82	102.50	0	8,120	0.00%
2022/06/30	19	109.61	17	109.68	109.50	2	7,972	0.03%
2022/06/29	14	113.43	11	113.45	115.50	3	7,836	0.04%
2022/06/28	19	117.16	16	116.66	116.50	3	7,745	0.04%
2022/06/27	7	120.71	11	121.50	122.00	-4	7,680	-0.05%
2022/06/24	33	120.94	33	121.39	120.00	0	7,527	0.00%
2022/06/23	35	119.86	34	120.82	120.00	1	7,435	0.01%
2022/06/22	14	119.00	1	119.50	117.00	13	7,308	0.18%
2022/06/21	1	124.00	1	123.50	123.50	0	7,196	0.00%
2022/06/20	78	121.71	80	121.41	118.00	-2	7,229	-0.03%
2022/06/17	45	123.08	43	124.03	122.00	2	7,118	0.03%
2022/06/16	16	130.84	13	132.23	125.00	3	7,064	0.04%
2022/06/15	6	130.58	24	130.29	129.00	-18	7,025	-0.26%
2022/06/14	28	130.71	17	132.32	134.00	11	7,084	0.16%
2022/06/13	52	130.99	55	132.39	132.50	-3	6,955	-0.04%
2022/06/10	16	135.63	9	136.50	133.50	7	6,900	0.10%
2022/06/09	3	134.33	3	134.67	135.50	0	6,731	0.00%
2022/06/08	29	135.05	13	134.58	135.50	16	6,649	0.24%
2022/06/07	131	142.53	121	141.91	134.00	10	6,439	0.16%	大買/大賣/
2022/06/06	6	138.75	19	138.95	139.50	-13	5,902	-0.22%
2022/06/02	56.1	144.00	44	143.24	138.50	12.1	5,674	0.21%
2022/06/01	12	136.21	18.1	138.76	142.00	-6.1	4,842	-0.12%
2022/05/31	32	132.36	34.2	131.32	129.50	-2.2	4,620	-0.05%
2022/05/30	0	0.00	6.1	126.45	128.50	-6.1	3,995	-0.15%
2022/05/27	3	114.50	2	116.75	117.00	1	3,813	0.03%
2022/05/26	2	113.50	8.1	114.19	113.00	-6.1	3,737	-0.16%
2022/05/25	5	115.90	5	117.80	118.00	0	3,635	0.00%
2022/05/24	3.1	115.84	6	115.83	115.00	-2.9	3,587	-0.08%
2022/05/23	10	118.65	9	117.94	115.00	1	3,511	0.03%
2022/05/20	3	110.33	1	110.50	112.50	2	3,360	0.06%
2022/05/19	3	108.17	8	109.50	110.50	-5	3,287	-0.15%
2022/05/18	6	109.00	5	109.50	109.00	1	3,250	0.03%
2022/05/17	2	109.50	3	110.00	110.00	-1	3,217	-0.03%
2022/05/16	2	108.75	2	109.50	108.50	0	3,219	0.00%
2022/05/13	0	0.00	2	109.75	107.50	-2	3,203	-0.06%
2022/05/12	3	107.67	1	107.50	107.00	2	3,230	0.06%
2022/05/11	3	107.83	2	109.25	108.00	1	3,274	0.03%
2022/05/10	2	107.25	5	107.70	108.50	-3	3,309	-0.09%
2022/05/09	5	105.00	5	106.10	105.00	0	3,310	0.00%
2022/05/06	33	108.00	36	108.64	109.00	-3	3,255	-0.09%
2022/05/05	14	108.07	16	108.72	109.00	-2	3,061	-0.07%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	1	90.00	0	0.00	91.00	1	2,924	0.03%
2022/04/28	1.1	89.05	0	0.00	88.80	1.1	2,956	0.04%
2022/04/27	0	0.00	3	87.90	90.30	-3	2,968	-0.10%
2022/04/26	3	96.17	2	98.20	94.50	1	2,940	0.03%
2022/04/25	6	100.58	1	101.00	99.50	5	2,915	0.17%
2022/04/21	1	103.50	0	0.00	103.00	1	2,937	0.03%
2022/04/15	4	104.25	3	104.17	103.00	1	3,093	0.03%
2022/04/14	1.1	104.55	1	105.50	104.50	0.1	3,271	0.00%
2022/04/13	3	102.67	2	103.75	105.50	1	3,424	0.03%
2022/04/12	10.1	101.60	59	100.81	101.50	-48.9	3,563	-1.37%
2022/04/11	44	104.55	0	0.00	102.00	44	4,033	1.09%
2022/04/08	16	107.63	24	108.88	107.50	-8	4,669	-0.17%
2022/04/07	11	107.55	1	104.50	104.50	10	4,719	0.21%
2022/04/06	3	109.17	0	0.00	110.00	3	4,726	0.06%
2022/04/01	2	110.00	0	0.00	112.00	2	4,783	0.04%
2022/03/30	3	114.33	1	114.50	114.00	2	4,785	0.04%
2022/03/28	0	0.00	40	109.00	110.50	-40	4,781	-0.84%
2022/03/25	2	113.00	3	113.17	112.00	-1	4,821	-0.02%
2022/03/24	23	115.43	5.3	115.50	115.00	17.7	4,831	0.37%
2022/03/23	24	115.29	3	116.67	115.00	21	4,821	0.44%
2022/03/22	4	113.88	7	114.50	114.50	-3	4,731	-0.06%
2022/03/21	25	117.10	24	115.90	113.50	1	4,698	0.02%
2022/03/18	4	113.75	5.6	114.65	114.00	-1.6	4,571	-0.03%
2022/03/17	2	111.25	3.2	109.11	112.00	-1.2	4,381	-0.03%
2022/03/16	1	105.00	0	0.00	105.00	1	4,250	0.02%
2022/03/15	5	106.20	15	105.83	104.50	-10	4,258	-0.23%
2022/03/14	1	106.00	1	105.00	105.00	0	4,295	0.00%
2022/03/11	0	0.00	3	105.00	105.00	-3	4,410	-0.07%
2022/03/10	0	0.00	2	104.25	105.00	-2	4,433	-0.05%
2022/03/09	2.1	100.52	3	101.50	101.50	-0.9	4,465	-0.02%
2022/03/08	3	99.73	0	0.00	99.50	3	4,506	0.07%
2022/03/04	2	106.50	0	0.00	104.00	2	4,592	0.04%
2022/03/03	4.1	107.49	1	106.50	107.50	3.1	4,639	0.07%
2022/03/01	0	102.50	2	105.00	105.00	-2	4,669	-0.04%
2022/02/25	0	0.00	1	102.50	100.50	-1	4,707	-0.02%
2022/02/24	5	101.30	2	99.00	100.00	3	4,761	0.06%
2022/02/23	0	0.00	0	105.00	105.00	0	4,784	0.00%
2022/02/22	1	101.50	0	102.00	102.50	1	4,844	0.02%
2022/02/21	0	0.00	1	107.00	107.00	-1	4,925	-0.02%
2022/02/18	0	0.00	1	108.00	108.00	-1	5,320	-0.02%
2022/02/17	2	108.75	4	108.25	107.50	-2	5,449	-0.04%
2022/02/16	3	108.17	1	107.50	107.50	2	5,636	0.04%
2022/02/15	5	107.50	5.1	105.52	105.50	-0.1	5,668	0.00%
2022/02/14	1	109.00	2.2	106.43	106.50	-1.2	5,841	-0.02%
2022/02/11	0.2	111.00	1.1	110.02	111.00	-0.9	5,846	-0.01%
2022/02/10	1	108.99	8	108.81	108.00	-7	5,829	-0.12%
2022/02/09	6	105.67	6	104.83	107.50	0	5,840	0.00%
2022/02/08	0	101.50	1	102.00	102.50	-1	6,052	-0.02%
2022/02/07	2	99.30	2	100.50	100.50	0	6,398	0.00%
2022/01/26	0.1	99.70	0	102.00	99.00	0.1	6,524	0.00%
2022/01/25	0	0.00	1	102.00	101.00	-1	6,685	-0.01%
2022/01/24	2	102.00	4	101.13	102.50	-2	7,098	-0.03%
2022/01/21	1	100.00	1	101.00	101.00	0	7,381	0.00%
2022/01/20	4	103.38	4	103.00	103.00	0	7,399	0.00%
2022/01/18	1	102.00	0	0.00	101.00	1	7,460	0.01%
2022/01/17	3	101.50	4	102.25	103.50	-1	7,513	-0.01%
2022/01/14	1	99.80	1	98.50	99.50	0	7,580	0.00%
2022/01/13	2.1	101.48	2	101.00	101.00	0.1	7,647	0.00%
2022/01/12	4	99.00	37	98.91	98.90	-33	7,684	-0.43%
2022/01/11	0	0.00	3	101.50	101.00	-3	7,749	-0.04%
2022/01/10	1	105.00	0	105.50	104.00	1	7,785	0.01%
2022/01/07	13.1	105.80	7	106.71	103.00	6.1	7,876	0.08%
2022/01/06	13	113.15	7	112.79	111.50	6	7,712	0.08%
2022/01/05	36	118.97	28	118.50	117.00	8	7,612	0.11%
2022/01/04	75	122.54	48	122.01	121.00	27	7,481	0.36%
2022/01/03	30	122.73	41	123.09	123.00	-11	7,037	-0.16%
2021/12/30	8	113.63	5	112.20	114.00	3	6,408	0.05%
2021/12/29	2	109.25	1	111.00	109.50	1	6,357	0.02%
2021/12/28	5	111.50	10	111.80	112.00	-5	6,375	-0.08%
2021/12/27	8	108.00	3	107.83	108.00	5	6,367	0.08%
2021/12/23	3	111.17	2	111.00	110.50	1	6,389	0.02%
2021/12/22	4	111.00	1	112.00	111.00	3	6,403	0.05%
2021/12/21	1	112.00	11	112.91	112.50	-10	6,376	-0.16%
2021/12/20	3	111.33	11	111.50	111.50	-8	6,317	-0.13%
2021/12/17	11	110.36	1	108.50	108.50	10	6,275	0.16%
2021/12/16	8	110.00	8	110.19	111.00	0	6,245	0.00%
2021/12/15	3	106.17	2	105.00	107.00	1	6,192	0.02%
2021/12/14	3	103.33	1	103.00	103.00	2	6,212	0.03%
2021/12/13	0	0.00	3.1	105.86	105.50	-3.1	6,229	-0.05%
2021/12/10	0	0.00	3.1	106.37	107.00	-3.1	6,300	-0.05%
2021/12/09	3	108.17	1	108.00	108.00	2	6,327	0.03%
2021/12/08	4	113.13	5	112.90	111.50	-1	6,324	-0.02%
2021/12/07	6	111.75	6	112.17	110.00	0	6,279	0.00%
2021/12/06	4	107.88	1	108.00	108.00	3	6,202	0.05%
2021/12/03	4	108.63	2	109.25	110.00	2	6,240	0.03%
2021/12/02	4	107.25	3	107.50	106.50	1	6,317	0.02%
2021/12/01	3	106.50	2	109.25	109.50	1	6,490	0.02%
2021/11/30	0	0.00	3	108.00	107.50	-3	6,584	-0.05%
2021/11/29	5	102.40	9	102.67	105.00	-4	6,686	-0.06%
2021/11/26	4	104.25	16	104.41	103.00	-12	7,170	-0.17%
2021/11/25	2	106.75	11	107.82	106.00	-9	7,680	-0.12%
2021/11/24	4	106.88	7	105.71	108.00	-3	7,746	-0.04%
2021/11/23	7	108.14	4	108.63	107.00	3	7,756	0.04%
2021/11/22	6	111.58	1	111.00	111.50	5	7,789	0.06%
2021/11/19	9	114.00	1	114.00	114.00	8	7,899	0.10%
2021/11/18	5	114.60	4.1	113.39	113.00	0.9	8,050	0.01%
2021/11/17	14	118.86	31	118.19	116.00	-17	8,100	-0.21%
2021/11/16	19	112.68	11	112.27	114.50	8	7,883	0.10%
2021/11/15	14	113.36	10	113.05	111.00	4	7,889	0.05%
2021/11/12	10	109.65	24	108.54	110.00	-14	7,882	-0.18%
2021/11/11	6	109.42	6	110.33	108.00	0	7,990	0.00%
2021/11/10	4	108.88	4	108.00	109.50	0	7,972	0.00%
2021/11/09	3	106.67	2	107.50	106.50	1	8,086	0.01%
2021/11/08	6	105.00	0	0.00	105.00	6	8,172	0.07%
2021/11/05	38.1	109.43	9.1	109.13	109.50	29	8,241	0.35%
2021/11/04	10.1	109.29	49	109.90	114.00	-38.9	8,233	-0.47%
2021/11/03	25	103.44	8	102.94	104.00	17	8,120	0.21%
2021/11/02	17	103.69	18	103.24	103.00	-1	8,208	-0.01%
2021/11/01	32	109.64	34	108.76	108.50	-2	8,265	-0.02%
2021/10/29	35	100.35	54	102.58	104.50	-19	8,134	-0.23%
2021/10/28	0	0.00	2	95.00	95.00	-2	8,069	-0.02%
2021/10/27	4	93.83	8	93.85	94.30	-4	8,367	-0.05%
2021/10/26	7	95.19	7	96.09	91.90	0	8,858	0.00%
2021/10/25	0	0.00	15	94.79	95.00	-15	9,203	-0.16%
2021/10/22	21	94.82	34	93.40	94.60	-13	9,425	-0.14%
2021/10/21	30	94.58	4	94.85	92.00	26	9,740	0.27%
2021/10/20	7	92.37	5	93.42	93.00	2	10,221	0.02%
2021/10/19	4	92.80	3	92.50	92.30	1	10,853	0.01%
2021/10/18	8	87.05	5	88.08	89.00	3	10,786	0.03%
2021/10/15	7	87.60	9	87.81	87.40	-2	10,793	-0.02%
2021/10/14	9	82.44	9	82.92	83.00	0	11,096	0.00%
2021/10/13	7	82.84	5	80.28	80.20	2	11,457	0.02%
2021/10/12	13	85.82	15	86.15	86.40	-2	11,491	-0.02%
2021/10/08	4	85.63	2	84.75	84.90	2	11,571	0.02%
2021/10/07	3	83.80	7.4	84.55	86.00	-4.4	11,733	-0.04%
2021/10/06	2	82.00	1	83.30	80.10	1	12,184	0.01%
2021/10/05	2	76.30	3	80.63	82.30	-1	12,470	-0.01%
2021/10/04	2	81.10	3	79.63	78.00	-1	12,523	-0.01%
2021/10/01	3	84.53	2	81.10	81.00	1	12,637	0.01%
2021/09/30	6	84.90	8	85.66	86.30	-2	12,804	-0.02%
2021/09/29	6	84.97	3	83.50	83.50	3	13,256	0.02%
2021/09/28	4	89.13	5	88.64	88.10	-1	13,840	-0.01%
2021/09/27	7	91.04	2	90.25	90.10	5	14,190	0.04%
2021/09/24	5	90.82	12	91.56	91.10	-7	14,256	-0.05%
2021/09/23	1	90.50	0	0.00	89.60	1	14,300	0.01%
2021/09/22	2	88.60	4	90.23	89.90	-2	14,379	-0.01%
2021/09/17	5	89.74	12	90.83	91.70	-7	14,554	-0.05%
2021/09/16	14	91.38	15	90.05	89.50	-1	14,684	-0.01%
2021/09/15	14	93.36	6	90.62	90.50	8	14,736	0.05%
2021/09/14	22	96.86	22	96.55	95.20	0	14,778	0.00%
2021/09/13	7	98.83	1	97.00	97.00	6	14,781	0.04%
2021/09/10	18	98.51	15	99.42	99.20	3	14,827	0.02%
2021/09/09	18	96.89	19	97.93	98.70	-1	14,969	-0.01%
2021/09/08	19	96.92	15	97.25	95.10	4	15,006	0.03%
2021/09/07	24	100.82	14	106.61	99.00	10	15,080	0.07%
2021/09/06	45	109.57	49.9	110.38	107.50	-4.9	15,011	-0.03%
2021/09/03	14	107.25	9	107.44	107.50	5	14,988	0.03%
2021/09/02	22.3	107.87	14	106.89	106.00	8.3	15,287	0.05%
2021/09/01	44	112.17	31	112.26	112.50	13	15,216	0.09%
2021/08/31	33	109.50	62	108.60	111.50	-29	14,733	-0.20%
2021/08/30	63	101.91	64	101.77	101.50	-1	14,232	-0.01%
2021/08/27	17	99.63	9	98.90	98.00	8	14,204	0.06%
2021/08/26	6	100.70	13	101.20	100.00	-7	14,209	-0.05%
2021/08/25	10	102.75	9	103.72	102.50	1	14,202	0.01%
2021/08/24	21	102.79	12	102.46	102.00	9	14,278	0.06%
2021/08/23	8	100.33	18	100.01	99.90	-10	14,228	-0.07%
2021/08/20	25	97.72	18	96.50	96.10	7	14,188	0.05%
2021/08/19	21	97.49	5	98.28	93.00	16	14,048	0.11%
2021/08/18	12	96.88	8	97.69	99.50	4	13,953	0.03%
2021/08/17	16	95.74	15	95.38	93.80	1	13,857	0.01%
2021/08/16	14	100.44	11	99.99	100.00	3	13,743	0.02%
2021/08/13	18	102.53	7	101.50	98.30	11	13,607	0.08%
2021/08/12	14.1	105.69	11	106.68	106.50	3.1	13,449	0.02%
2021/08/11	13	104.12	16	104.53	103.50	-3	13,342	-0.02%
2021/08/10	62	108.02	57	107.24	108.00	5	13,247	0.04%
2021/08/09	74.2	109.61	73	108.69	108.00	1.2	13,046	0.01%
2021/08/06	20	120.20	10	120.40	119.50	10	12,877	0.08%
2021/08/05	22	122.61	28	122.68	126.50	-6	12,733	-0.05%
2021/08/04	26	125.94	124	124.78	122.00	-98	12,643	-0.78%	大賣/
2021/08/03	46.1	128.95	18	127.92	129.00	28.1	12,443	0.23%
2021/08/02	58	126.47	10	127.70	129.00	48	12,241	0.39%
2021/07/30	74	130.98	66	127.62	122.50	8	11,960	0.07%
2021/07/29	14	121.11	30	122.72	129.50	-16	11,462	-0.14%
2021/07/28	33	120.89	88	118.38	118.00	-55	11,060	-0.50%
2021/07/27	41	130.18	39.1	130.20	131.00	2	10,822	0.02%
2021/07/26	27.1	128.05	25	128.60	128.50	2.1	10,455	0.02%
2021/07/23	91	120.31	76	118.45	124.50	15	9,908	0.15%
2021/07/22	20	116.50	4	116.50	116.50	16	9,242	0.17%
2021/07/21	0	0.00	5.1	106.00	106.00	-5.1	9,272	-0.06%
2021/07/20	94.1	99.50	70	99.24	96.40	24.1	9,293	0.26%
2021/07/19	73	96.15	17.2	96.66	100.50	55.9	9,196	0.61%
2021/07/16	6	92.72	6	93.30	91.60	0	9,152	0.00%
2021/07/15	10	91.42	5	91.10	91.70	5	9,313	0.05%
2021/07/14	24	90.34	62	89.51	92.00	-38	9,742	-0.39%
2021/07/13	19.1	94.04	32.1	96.11	90.50	-13.1	9,925	-0.13%
2021/07/12	24.1	93.34	11.2	94.40	92.10	12.9	9,792	0.13%
2021/07/09	7	87.84	6	88.68	89.20	1	9,648	0.01%
2021/07/08	16	88.69	8	89.78	87.90	8	9,818	0.08%
2021/07/07	17.1	87.73	24.1	87.44	87.80	-7	9,891	-0.07%
2021/07/06	42.1	90.76	30	90.99	87.50	12.1	9,768	0.12%
2021/07/05	29.2	84.76	21	86.47	90.10	8.2	9,411	0.09%
2021/07/02	14	79.79	32	80.13	82.90	-18	8,978	-0.20%
2021/07/01	8	75.56	15	75.10	75.40	-7	9,001	-0.08%
2021/06/30	1	77.60	4	76.65	76.90	-3	8,982	-0.03%
2021/06/29	2	75.90	17	77.36	75.60	-15	9,002	-0.17%
2021/06/28	18	76.44	18	77.45	77.50	0	9,085	0.00%
2021/06/25	12	75.15	15	74.69	75.70	-3	9,051	-0.03%
2021/06/24	4	72.85	3	72.93	73.20	1	9,138	0.01%
2021/06/23	6	72.72	15	73.37	73.50	-9	9,158	-0.10%
2021/06/22	3	71.40	7	70.66	69.40	-4	9,395	-0.04%
2021/06/21	17	71.70	2	72.30	69.80	15	9,391	0.16%
2021/06/18	26	74.01	16	74.36	73.70	10	9,390	0.11%
2021/06/17	7	72.19	11	72.31	72.50	-4	9,282	-0.04%
2021/06/16	18	72.17	16	71.74	72.00	2	9,499	0.02%
2021/06/15	13	70.51	52	70.57	70.80	-39	9,433	-0.41%
2021/06/11	23	70.96	21	70.96	70.40	2	9,510	0.02%
2021/06/10	57	70.12	35	70.35	70.40	22	10,042	0.22%
2021/06/09	22	67.15	67	68.00	66.70	-45	10,067	-0.45%
2021/06/08	29	66.76	0	0.00	65.30	29	10,057	0.29%
2021/06/07	22	65.60	9	65.47	64.90	13	10,019	0.13%
2021/06/04	1	68.10	16	67.60	66.70	-15	9,968	-0.15%
2021/06/03	54	67.34	34	67.04	66.80	20	9,928	0.20%
2021/06/02	39	65.84	31	66.45	65.50	8	9,873	0.08%
2021/06/01	22	68.46	2	68.80	67.90	20	9,790	0.20%
2021/05/31	16	65.48	10	67.06	68.30	6	9,589	0.06%
2021/05/28	14	62.57	3	63.73	62.10	11	9,445	0.12%
2021/05/27	2	62.40	1	61.70	62.00	1	9,413	0.01%
2021/05/26	3	61.60	21	62.07	61.30	-18	9,410	-0.19%
2021/05/25	52	62.53	23	62.76	62.00	29	9,403	0.31%
2021/05/24	5	59.80	1	57.70	60.20	4	9,372	0.04%
2021/05/21	3	57.93	20	57.60	59.10	-17	9,342	-0.18%
2021/05/20	6	58.08	2	58.10	55.80	4	9,406	0.04%
2021/05/19	13	57.17	8	57.33	58.50	5	9,444	0.05%
2021/05/18	15	56.32	6	54.33	57.30	9	9,418	0.10%
2021/05/17	0	0.00	5	54.00	52.10	-5	9,394	-0.05%
2021/05/14	3	58.90	0	0.00	57.80	3	9,352	0.03%
2021/05/13	6	61.42	12.1	59.89	60.00	-6.1	9,291	-0.07%
2021/05/12	19	61.42	16	59.81	60.10	3	9,227	0.03%
2021/05/11	6	64.50	8	64.59	63.50	-2	9,090	-0.02%
2021/05/10	1	72.00	0	71.50	70.50	1	9,024	0.01%
2021/05/07	14	73.93	5	72.80	74.80	9	9,028	0.10%
2021/05/06	4	70.70	0	0.00	69.60	4	8,992	0.04%
2021/05/05	3	74.07	0	0.00	70.00	3	8,999	0.03%
2021/05/04	2	69.70	1	70.00	74.00	1	9,026	0.01%
2021/05/03	0	0.00	25	79.28	77.40	-25	9,009	-0.28%
2021/04/29	0	0.00	4	81.05	81.10	-4	9,069	-0.04%
2021/04/28	0	0.00	3	80.90	82.00	-3	9,119	-0.03%
2021/04/27	1	80.10	2	82.25	79.50	-1	9,182	-0.01%
2021/04/26	19	83.42	5	83.50	82.60	14	9,326	0.15%
2021/04/23	20	84.59	34	84.77	86.40	-14	9,285	-0.15%
2021/04/22	10	81.99	28	83.50	79.70	-18	9,037	-0.20%
2021/04/21	29	81.55	32	80.65	79.90	-3	8,824	-0.03%
2021/04/20	30	77.88	12	79.29	79.00	18	8,598	0.21%
2021/04/19	39	73.44	45	74.65	76.50	-6	8,132	-0.07%
2021/04/16	17	66.98	24.4	67.55	69.60	-7.4	7,791	-0.10%
2021/04/15	6	63.18	35	63.71	63.30	-29	7,526	-0.39%
2021/04/14	12	61.61	10	61.99	62.00	2	7,463	0.03%
2021/04/13	37	62.39	43	61.55	61.90	-6	7,768	-0.08%
2021/04/12	4	60.15	0.1	60.20	60.50	3.9	7,568	0.05%
2021/04/09	5	60.12	2	62.80	60.00	3	7,649	0.04%
2021/04/08	11	62.13	24	62.25	61.80	-13	7,673	-0.17%
2021/04/07	68	61.25	56	61.60	61.50	12	7,607	0.16%
2021/04/06	4	58.13	6	57.88	57.80	-2	7,339	-0.03%
2021/04/01	12	57.85	6	58.15	57.40	6	7,523	0.08%
2021/03/31	36	60.38	17	60.38	58.90	19	8,008	0.24%
2021/03/30	12.2	59.71	37	59.70	59.00	-24.8	8,018	-0.31%
2021/03/29	9	59.23	21	59.80	59.50	-12	8,400	-0.14%
2021/03/26	3	57.20	11	58.42	57.10	-8	8,614	-0.09%
2021/03/25	7	57.50	26	57.39	56.90	-19	9,155	-0.21%
2021/03/24	2	56.00	1	56.70	55.50	1	9,500	0.01%
2021/03/23	9	56.13	2	56.65	55.60	7	9,648	0.07%
2021/03/22	9	57.19	14	57.38	56.80	-5	9,865	-0.05%
2021/03/19	46	57.57	20.1	57.92	58.40	25.9	10,337	0.25%
2021/03/18	6	55.63	1	55.40	55.40	5	10,389	0.05%
2021/03/17	10	56.18	10	57.20	56.10	0	10,372	0.00%
2021/03/16	158	58.34	110	56.33	56.30	48	10,286	0.47%	大買/大賣/
2021/03/15	108	55.73	98	55.40	58.00	10	9,652	0.10%	大買/
2021/03/12	0	0.00	7	51.91	52.80	-7	9,297	-0.08%
2021/03/11	0	0.00	3	49.83	50.00	-3	9,257	-0.03%
2021/03/10	1	48.50	2	48.40	48.25	-1	9,307	-0.01%
2021/03/09	4	48.63	2	47.90	47.70	2	9,562	0.02%
2021/03/08	4	50.15	2	49.90	49.00	2	9,592	0.02%
2021/03/04	3	51.00	0	0.00	50.50	3	9,753	0.03%
2021/03/03	2	50.50	7	51.33	51.30	-5	9,888	-0.05%
2021/03/02	1	52.60	2	53.40	51.30	-1	10,766	-0.01%
2021/02/26	0	0.00	1	51.50	51.40	-1	11,028	-0.01%
2021/02/25	1	51.70	0	0.00	51.20	1	11,114	0.01%
2021/02/24	4	51.63	3.2	52.44	51.70	0.8	11,160	0.01%
2021/02/23	0	0.00	2	50.90	51.10	-2	11,185	-0.02%
2021/02/22	12	51.68	1	52.30	51.80	11	11,186	0.10%
2021/02/19	1	50.70	2	48.90	51.00	-1	11,118	-0.01%
2021/02/18	3	48.72	1	49.15	49.15	2	11,114	0.02%
2021/02/17	0	0.00	4	48.45	48.80	-4	11,193	-0.04%
2021/02/05	1	45.05	2	45.15	45.15	-1	11,257	-0.01%
2021/02/04	0	0.00	3	45.92	45.65	-3	11,555	-0.03%
2021/02/03	1	46.45	1	47.50	46.45	0	11,645	0.00%
2021/02/01	1	45.80	0	0.00	45.70	1	12,061	0.01%
2021/01/29	4	48.75	0	0.00	46.40	4	12,077	0.03%
2021/01/28	1	48.05	0	0.00	48.05	1	12,073	0.01%
2021/01/26	1	51.90	0	0.00	49.95	1	12,120	0.01%
2021/01/25	1	50.50	1.1	51.20	51.30	-0.1	12,157	0.00%
2021/01/22	2	49.70	4	50.58	51.10	-2	12,198	-0.02%
2021/01/21	5.3	48.71	2	49.28	48.65	3.3	12,181	0.03%
2021/01/20	2	51.40	2	50.60	50.10	0	12,378	0.00%
2021/01/19	32	53.68	33.3	52.92	52.80	-1.3	12,384	-0.01%
2021/01/18	1	51.00	4	50.53	52.20	-3	12,257	-0.02%
2021/01/15	7.2	52.40	2	52.65	52.10	5.2	12,308	0.04%
2021/01/14	5	52.46	5	53.18	53.60	0	12,316	0.00%
2021/01/13	0	0.00	1	52.00	51.60	-1	12,360	-0.01%
2021/01/12	10	52.31	49	51.92	50.90	-39	12,425	-0.31%
2021/01/11	3	51.93	41	52.78	52.80	-38	12,655	-0.30%
2021/01/08	83	52.75	10	53.33	51.80	73	13,263	0.55%
2021/01/07	5	53.60	9	53.49	53.40	-4	13,330	-0.03%
2021/01/06	38	55.54	35	55.35	53.00	3	13,483	0.02%
2021/01/05	1	52.80	17	52.75	52.70	-16	13,225	-0.12%
2021/01/04	25	53.56	29	53.48	53.50	-4	13,785	-0.03%
2020/12/31	7	52.96	71	52.71	52.90	-64	14,519	-0.44%
2020/12/30	100	51.71	43	52.33	51.60	57	14,780	0.39%
2020/12/29	22	52.40	1	52.20	51.30	21	14,746	0.14%
2020/12/28	11.1	53.18	15	53.55	52.40	-3.9	14,743	-0.03%
2020/12/25	64	53.67	97	53.64	53.00	-33	14,552	-0.23%
2020/12/24	38	51.51	16	52.08	50.90	22	14,081	0.16%
2020/12/23	100	52.15	84	52.55	51.20	16	13,990	0.11%
2020/12/22	31	51.62	23	52.56	50.80	8	13,700	0.06%
2020/12/21	53.1	50.30	56	50.67	52.90	-2.9	13,544	-0.02%
2020/12/18	22	49.23	43	49.38	48.15	-21	13,298	-0.16%
2020/12/17	13	46.09	15	45.88	46.50	-2	13,354	-0.01%
2020/12/16	17	45.94	16	45.83	45.70	1	13,711	0.01%
2020/12/15	71	48.20	46	47.16	44.65	25	13,772	0.18%
2020/12/14	2	47.25	21.4	48.71	49.40	-19.4	13,220	-0.15%
2020/12/11	15	44.11	11	44.54	44.95	4	12,873	0.03%
2020/12/10	10	43.85	13	44.62	44.70	-3	12,807	-0.02%
2020/12/09	1	45.40	2	45.30	45.35	-1	12,742	-0.01%
2020/12/08	4	45.09	3.1	45.16	45.65	0.9	12,656	0.01%
2020/12/07	1	43.65	1.1	43.87	43.35	-0.1	12,547	0.00%
2020/12/04	7	44.95	0	0.00	44.60	7	12,490	0.06%
2020/12/03	10	45.87	18	46.10	45.25	-8	12,427	-0.06%
2020/12/02	1	44.75	0	0.00	44.45	1	12,171	0.01%
2020/12/01	20	44.78	64	43.73	45.15	-44	12,125	-0.36%
2020/11/30	4	45.48	1	45.65	44.75	3	12,054	0.02%
2020/11/27	13	46.11	6	47.24	45.80	7	12,014	0.06%
2020/11/26	112	47.55	99	48.06	46.60	13	11,865	0.11%	大買/
2020/11/25	8	43.71	52	44.26	46.20	-44	10,989	-0.40%
2020/11/24	21	43.32	11	43.07	42.00	10	10,673	0.09%
2020/11/23	4	42.28	7	42.64	42.60	-3	10,663	-0.03%
2020/11/20	25	41.52	15	41.91	42.15	10	10,739	0.09%
2020/11/19	1	40.75	0	0.00	40.70	1	10,697	0.01%
2020/11/17	9	41.08	3	40.78	40.70	6	10,776	0.06%
2020/11/16	6	41.53	2	41.98	41.05	4	10,733	0.04%
2020/11/13	8	42.68	9	42.52	42.05	-1	10,637	-0.01%
2020/11/12	16	43.16	39	43.50	42.55	-23	10,542	-0.22%
2020/11/11	5	42.47	7	42.59	42.50	-2	10,249	-0.02%
2020/11/10	17	43.19	15	42.17	42.25	2	10,302	0.02%
2020/11/09	39	42.39	33	42.65	43.80	6	10,155	0.06%
2020/11/06	5	41.16	1	41.25	40.80	4	9,901	0.04%
2020/11/05	3	40.70	3	40.90	41.00	0	9,856	0.00%
2020/11/04	3	40.37	1	40.30	40.30	2	9,819	0.02%
2020/11/03	2	39.60	13	39.95	40.50	-11	9,778	-0.11%
2020/11/02	12	38.93	28	39.05	38.95	-16	9,719	-0.16%
2020/10/30	20	41.09	7	41.69	40.10	13	9,624	0.14%
2020/10/29	9	40.94	18	41.07	41.00	-9	9,536	-0.09%
2020/10/28	29	42.52	34	42.65	42.20	-5	9,447	-0.05%
2020/10/27	13	41.28	7	41.34	42.30	6	9,165	0.07%
2020/10/26	17	40.66	19	41.28	40.95	-2	9,050	-0.02%
2020/10/23	11	41.60	8	41.92	41.20	3	8,939	0.03%
2020/10/22	15	41.78	9	41.81	41.50	6	8,835	0.07%
2020/10/21	23	43.19	8	43.64	42.55	15	8,719	0.17%
2020/10/20	22	42.84	19	42.89	42.30	3	8,530	0.04%
2020/10/19	66	42.63	66	42.93	43.20	0	8,423	0.00%
2020/10/16	40	44.02	40	44.55	41.40	0	8,114	0.00%
2020/10/15	11	43.80	6	43.94	43.65	5	7,442	0.07%
2020/10/14	42	44.26	35	44.25	43.70	7	7,267	0.10%
2020/10/13	42	43.31	31	43.63	44.05	11	7,006	0.16%
2020/10/12	66	43.52	83	42.75	43.00	-17	6,678	-0.25%
2020/10/08	99	39.84	71	40.13	41.20	28	6,058	0.46%
2020/10/07	22	38.18	50	38.48	39.35	-28	5,172	-0.54%
2020/10/06	3	35.18	10	35.18	35.80	-7	4,764	-0.15%
2020/10/05	4	34.39	8	33.56	35.30	-4	4,679	-0.09%
2020/09/30	3	33.22	1	33.20	33.50	2	4,562	0.04%
2020/09/29	28	32.83	25	32.69	32.55	3	4,516	0.07%
2020/09/28	1	34.75	12	34.65	34.30	-11	4,508	-0.24%
2020/09/25	29	34.90	24	35.16	34.60	5	4,452	0.11%
2020/09/24	52	36.67	44	36.72	36.30	8	4,221	0.19%
2020/09/23	93	37.01	101	36.87	36.25	-8	3,918	-0.20%	大賣/
2020/09/22	153	35.74	120	35.77	37.10	33	3,531	0.93%	大買/大賣/
2020/09/21	38	34.60	68	34.95	35.35	-30	2,783	-1.08%
2020/09/18	36	31.95	31	31.80	32.15	5	2,251	0.22%
2020/09/17	0	0.00	2	28.53	29.25	-2	1,935	-0.10%
2020/09/16	2	28.78	0	0.00	28.80	2	1,923	0.10%
2020/09/15	0	0.00	1	29.00	28.95	-1	1,920	-0.05%
2020/09/14	0	0.00	1	28.25	28.50	-1	1,938	-0.05%
2020/09/11	2	28.20	0	0.00	28.10	2	1,938	0.10%
2020/09/10	1	29.20	0	0.00	28.70	1	1,935	0.05%
2020/09/09	7	28.75	1	29.30	29.15	6	1,939	0.31%
2020/09/08	9	29.03	0	0.00	28.80	9	1,938	0.46%
2020/09/07	0	0.00	4	29.05	29.05	-4	1,936	-0.21%
2020/09/04	2	29.50	1	29.60	29.60	1	1,943	0.05%
2020/09/03	1	30.50	0	0.00	29.95	1	1,944	0.05%
2020/09/02	1	29.95	1	30.10	30.75	0	2,006	0.00%
2020/09/01	6	29.87	0	0.00	29.90	6	2,010	0.30%
2020/08/31	1	30.05	1	29.30	29.30	0	1,989	0.00%
2020/08/28	2	30.30	1	30.00	30.00	1	1,961	0.05%
2020/08/27	8	30.69	4	31.01	30.95	4	1,923	0.21%
2020/08/26	12	31.05	10	30.76	31.45	2	1,811	0.11%
2020/08/25	4	29.24	1	29.45	29.20	3	1,644	0.18%
2020/08/24	5	29.50	44.9	29.77	29.80	-39.9	1,579	-2.52%
2020/08/21	2	26.85	2	27.10	27.10	0	1,425	0.00%
2020/08/20	14	26.75	0	0.00	26.50	14	1,416	0.99%
2020/08/18	2	29.03	2	28.70	28.70	0	1,388	0.00%
2020/08/17	13	29.36	1	29.45	29.35	12	1,371	0.87%
2020/08/14	42	30.49	129	30.22	29.90	-87	1,341	-6.49%	大賣/
2020/08/13	15	29.20	14	28.96	29.45	1	1,194	0.08%
2020/08/12	0	0.00	15	28.35	28.15	-15	1,146	-1.31%
2020/08/06	5	28.20	0	0.00	28.25	5	1,125	0.44%
2020/08/04	10	27.45	0	0.00	27.55	10	1,120	0.89%
2020/07/28	0	0.00	1	26.55	25.70	-1	1,154	-0.09%
2020/07/27	12	27.40	0	0.00	26.70	12	1,148	1.04%
2020/07/16	1	27.80	0	0.00	27.80	1	1,109	0.09%
2020/07/15	20	27.71	0	0.00	27.75	20	1,106	1.81%
2020/07/10	50	28.87	0	0.00	28.30	50	1,094	4.57%
2020/07/09	22	29.65	0	0.00	29.60	22	1,080	2.04%
2020/07/07	15	31.32	86.8	30.60	29.55	-71.8	1,044	-6.87%
2020/07/06	0	30.60	4	30.55	30.60	-4	943	-0.42%
2020/07/02	0	0.00	1	29.30	29.10	-1	864	-0.12%
2020/06/30	55	28.29	0	0.00	28.25	55	826	6.65%
2020/06/29	0	0.00	6	28.65	28.80	-6	801	-0.75%
2020/06/24	5	28.74	7	28.83	29.05	-2	774	-0.26%
2020/06/23	35	27.63	0	0.00	27.60	35	722	4.84%
2020/06/22	0	0.00	2	28.05	27.80	-2	717	-0.28%
2020/06/19	2	28.70	0	0.00	28.15	2	717	0.28%
2020/06/17	0	0.00	1	27.00	27.45	-1	688	-0.15%
2020/06/15	2	26.90	0	0.00	26.45	2	675	0.30%
2020/06/12	0	0.00	3	26.25	27.10	-3	670	-0.45%
2020/06/11	3	28.60	5	28.60	27.30	-2	667	-0.30%
2020/06/10	0	0.00	8	28.28	28.20	-8	651	-1.23%
2020/06/09	9	29.91	0	0.00	28.75	9	650	1.38%
2020/06/08	0	0.00	30	28.83	29.05	-30	558	-5.37%
2020/06/03	10	25.30	0	0.00	25.40	10	490	2.04%
2020/06/01	5	25.20	0	0.00	25.15	5	478	1.05%
2020/05/27	3	25.40	0	0.00	25.00	3	480	0.62%
2020/05/26	16	25.35	0	0.00	25.25	16	479	3.33%
2020/05/25	0	0.00	1	25.60	25.65	-1	469	-0.21%
2020/05/19	1	24.30	0	24.45	24.60	1	469	0.21%
2020/05/15	0	0.00	0	23.90	24.30	0	469	0.00%
2020/05/08	0	0.00	1	25.25	25.40	-1	441	-0.23%
2020/05/07	10	24.94	11	25.68	25.70	-1	435	-0.23%
2020/05/05	1	24.40	0	0.00	24.60	1	410	0.24%
2020/04/21	0	0.00	2	21.25	20.85	-2	410	-0.49%
2020/04/17	0	0.00	0	21.60	21.75	0	404	0.00%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/31	0	18.10	0	0.00	17.80	0	415	0.00%
2020/03/27	0	18.65	2	18.00	17.95	-2	424	-0.47%
2020/03/24	0	16.50	0	0.00	16.45	0	432	0.00%
2020/03/19	0	15.05	0	0.00	15.05	0	633	0.00%
2020/03/18	0	17.10	2	16.95	16.70	-2	629	-0.32%
2020/03/17	0	0.00	1	16.90	16.90	-1	631	-0.16%
2020/03/12	1	22.90	0	22.15	22.10	1	793	0.13%
2020/03/11	0	0.00	0	24.60	24.50	0	835	0.00%
2020/03/06	1	25.75	0	0.00	25.65	1	821	0.12%
2020/03/05	0	0.00	1	26.15	26.05	-1	820	-0.12%
2020/03/04	1	25.90	0	0.00	26.20	1	816	0.12%
2020/03/03	0	25.45	0	0.00	25.60	0	814	0.00%
2020/02/20	5	27.70	0	0.00	27.15	5	800	0.62%
2020/02/05	0	25.40	0	0.00	25.40	0	778	0.00%
2020/02/03	0	24.10	0	0.00	24.00	0	784	0.00%
2020/01/30	2	25.75	0	0.00	25.45	2	799	0.25%
2020/01/17	0	28.45	0	0.00	28.45	0	894	0.00%
2020/01/16	0	0.00	0	28.45	28.45	0	896	0.00%
2020/01/13	0	28.70	0	0.00	28.70	0	941	0.00%
2020/01/10	4	28.50	0	0.00	28.50	4	942	0.42%
2020/01/06	3	28.80	0	0.00	28.65	3	982	0.31%
2020/01/03	2	29.30	0	0.00	29.30	2	978	0.20%
2020/01/02	0	0.00	1	30.10	30.10	-1	982	-0.10%
2019/12/30	1	30.05	0	29.95	30.05	1	974	0.10%
2019/12/27	1	30.25	0	0.00	30.05	1	968	0.10%
2019/12/24	3	30.10	4	29.98	29.60	-1	957	-0.10%
2019/12/23	0	0.00	0	29.55	29.90	0	951	0.00%
2019/12/20	1	30.70	0	0.00	30.25	1	948	0.11%
2019/12/17	62	31.25	63	32.57	30.90	-1	924	-0.11%
2019/12/16	2	30.35	16	30.43	30.50	-14	867	-1.61%
2019/12/10	2	29.18	2	29.35	29.70	0	786	0.00%
2019/12/09	5	29.81	1	30.45	29.20	4	685	0.58%
2019/12/06	2	29.35	6	30.15	30.15	-4	607	-0.66%
2019/11/25	0	0.00	2	27.65	27.60	-2	586	-0.34%
2019/11/11	1	27.80	0	0.00	27.70	1	703	0.14%
2019/11/07	3	28.37	0	0.00	28.50	3	702	0.43%
2019/11/06	2	29.20	0	0.00	29.10	2	695	0.29%
2019/11/05	3	29.15	0	0.00	29.20	3	693	0.43%
2019/11/01	0	0.00	2	29.70	29.60	-2	692	-0.29%
2019/10/31	2	29.15	0	0.00	29.10	2	691	0.29%
2019/10/29	0	0.00	8	29.88	29.50	-8	678	-1.18%
2019/10/28	9	30.64	4	31.16	30.60	5	667	0.75%
2019/10/25	4	30.19	2	30.50	30.50	2	613	0.33%
2019/10/23	1	29.55	1	29.20	29.25	0	566	0.00%
2019/10/16	5	28.35	0	0.00	28.20	5	587	0.85%
2019/10/03	0	0.00	1	27.75	27.75	-1	625	-0.16%
2019/10/02	1	28.00	0	0.00	27.75	1	633	0.16%
2019/09/27	0	0.00	3	27.20	27.15	-3	629	-0.48%
2019/09/24	5	29.00	0	0.00	28.90	5	630	0.79%
2019/09/20	0	0.00	1	28.95	28.80	-1	619	-0.16%
2019/09/19	4	29.20	10	29.02	29.20	-6	610	-0.98%
2019/09/05	0	0.00	2	29.20	29.10	-2	561	-0.36%
2019/09/04	0	0.00	3	29.10	29.10	-3	562	-0.53%
2019/09/03	0	0.00	5	29.18	28.90	-5	561	-0.89%
2019/09/02	5	29.00	0	0.00	29.10	5	563	0.89%
2019/08/28	0	0.00	3	29.10	28.80	-3	554	-0.54%
2019/08/27	0	0.00	1	29.05	28.80	-1	541	-0.18%
2019/08/23	2	28.40	0	0.00	28.40	2	541	0.37%
2019/08/20	14	29.87	18	29.71	29.40	-4	509	-0.78%
2019/08/16	0	0.00	9	28.00	27.70	-9	444	-2.02%
2019/08/07	0	0.00	1	27.05	26.60	-1	446	-0.22%
2019/08/06	3	27.15	0	0.00	27.00	3	449	0.67%
2019/07/30	3	28.00	1	27.90	28.05	2	457	0.44%
2019/07/24	11	29.80	6	29.60	29.50	5	472	1.06%
2019/07/22	0	0.00	2	29.15	28.90	-2	435	-0.46%
2019/07/18	5	29.19	0	0.00	29.05	5	428	1.17%
2019/07/16	2	29.00	2	29.80	29.80	0	396	0.00%
2019/07/11	0	0.00	0	26.75	26.80	0	414	0.00%
2019/06/13	1	25.35	1	25.10	25.10	0	459	0.00%
2019/06/11	0	0.00	6	25.00	25.05	-6	463	-1.29%
2019/06/10	7	25.00	2	25.28	25.15	5	468	1.07%
2019/05/31	0	0.00	1	25.65	25.25	-1	485	-0.21%
2019/05/30	0	25.35	0	0.00	25.50	0	475	0.00%
2019/05/27	1	23.95	0	0.00	23.95	1	494	0.20%
2019/05/23	1	24.15	0	0.00	24.15	1	528	0.19%
2019/05/20	2	24.90	0	0.00	24.90	2	576	0.35%
2019/05/13	0	0.00	1	26.30	25.60	-1	704	-0.14%
2019/05/10	0	0.00	1	26.90	26.90	-1	708	-0.14%
2019/05/09	3	28.05	1.2	28.01	27.10	1.8	709	0.25%
2019/05/08	1	28.25	0	0.00	28.25	1	707	0.14%
2019/05/06	0	0.00	0	29.25	28.80	0	716	0.00%
2019/05/03	0	0.00	0.2	29.35	29.35	-0.2	719	-0.03%
2019/04/23	2	29.83	0	0.00	29.65	2	834	0.24%
2019/04/22	2	30.30	0	0.00	30.10	2	833	0.24%
2019/04/19	0	0.00	3	30.18	30.05	-3	839	-0.36%
2019/04/18	0	0.00	2	30.75	30.20	-2	835	-0.24%
2019/04/17	10.2	31.71	5	31.38	31.30	5.2	832	0.62%
2019/04/16	0	0.00	1	31.30	31.30	-1	777	-0.13%
2019/04/09	0	0.00	2	30.25	30.10	-2	800	-0.25%
2019/04/02	0	29.20	0	0.00	29.30	0	812	0.00%
2019/03/29	0	29.30	0	0.00	29.30	0	814	0.00%
2019/03/26	0	29.20	0	0.00	29.00	0	870	0.00%
2019/03/25	3	29.05	0	0.00	29.10	3	889	0.34%
2019/03/22	0	29.85	0	0.00	29.80	0	897	0.00%
2019/03/21	0	29.95	0	0.00	30.10	0	914	0.00%
2019/03/20	0	29.85	0	0.00	29.80	0	990	0.00%
2019/03/18	5	29.76	3	30.00	29.95	2	1,097	0.18%
2019/03/15	0	30.65	0	0.00	30.50	0	1,101	0.00%
2019/03/14	0	30.40	0	0.00	30.50	0	1,128	0.00%
2019/03/13	0	30.80	0	0.00	30.80	0	1,172	0.00%
2019/03/11	0	30.90	0	0.00	30.90	0	1,289	0.00%
2019/03/08	0	31.15	0	0.00	31.15	0	1,327	0.00%
2019/03/07	2	31.50	0	0.00	31.50	2	1,347	0.15%
2019/03/06	0	32.35	0	0.00	32.40	0	1,375	0.00%
2019/03/05	0	32.30	0	0.00	32.30	0	1,442	0.00%
2019/03/04	0	32.50	0	0.00	32.50	0	1,526	0.00%
2019/02/27	0	0.00	2	31.50	31.70	-2	1,533	-0.13%
2019/02/26	1	32.70	3	32.93	32.25	-2	1,536	-0.13%
2019/02/25	8	32.98	7	33.01	32.90	1	1,600	0.06%
2019/02/22	0	32.20	0	0.00	32.15	0	1,590	0.00%
2019/02/21	0	0.00	2	32.50	32.55	-2	1,601	-0.12%
2019/02/20	0	32.80	4	32.95	32.95	-4	1,597	-0.25%
2019/02/19	4	33.45	2	33.30	33.25	2	1,593	0.13%
2019/02/14	9	33.27	11	33.19	32.95	-2	1,575	-0.13%
2019/02/13	4	32.10	0	0.00	32.10	4	1,523	0.26%
2019/01/28	0	31.00	0	0.00	31.00	0	1,525	0.00%
2019/01/23	1	30.80	1	30.80	30.80	0	1,557	0.00%
2019/01/21	3	31.50	0	0.00	31.00	3	1,553	0.19%
2019/01/18	3	31.00	5	31.08	31.10	-2	1,541	-0.13%
2019/01/17	0	30.00	0	0.00	30.20	0	1,501	0.00%
2019/01/16	3	30.90	1	30.70	30.70	2	1,499	0.13%
2019/01/15	5	30.32	5	30.35	30.30	0	1,479	0.00%
2019/01/14	0	29.45	0	0.00	29.25	0	1,457	0.00%
2019/01/04	3	30.10	3	30.27	30.15	0	1,485	0.00%
2019/01/03	2	30.50	3	30.73	30.15	-1	1,482	-0.07%
2019/01/02	3	30.92	2	30.73	30.60	1	1,511	0.07%
2018/12/28	5	30.86	6	30.77	30.95	-1	1,520	-0.07%
2018/12/27	7	30.37	6	30.05	29.85	1	1,528	0.07%
2018/12/18	1	31.80	0	0.00	31.65	1	1,701	0.06%
2018/12/17	1	33.60	1	32.95	32.85	0	1,690	0.00%
2018/12/14	3	33.13	3	32.95	33.10	0	1,685	0.00%
2018/12/13	4	34.40	6	34.18	34.05	-2	1,671	-0.12%
2018/12/12	15	33.80	12	34.08	34.75	3	1,598	0.19%
2018/12/10	2	31.60	0	0.00	31.25	2	1,513	0.13%
2018/12/07	0	0.00	1	31.95	31.95	-1	1,514	-0.07%
2018/12/06	0	0.00	2	31.65	31.00	-2	1,502	-0.13%
2018/12/05	14	34.25	14	33.92	33.65	0	1,477	0.00%
2018/12/04	1	33.45	0	0.00	32.80	1	1,404	0.07%
2018/12/03	1	33.20	0	0.00	33.40	1	1,405	0.07%
2018/11/30	0	0.00	0	32.15	32.15	0	1,372	0.00%
2018/11/29	2	32.70	1	32.95	31.60	1	1,357	0.07%
2018/11/28	27	32.41	38	32.36	32.40	-11	1,331	-0.83%
2018/11/27	7	31.46	2	31.05	31.50	5	1,287	0.39%
2018/11/26	0	0.00	8	29.70	29.80	-8	1,218	-0.66%
2018/11/23	8	29.25	0	0.00	29.25	8	1,221	0.65%
2018/11/22	2	30.90	2	30.90	29.60	0	1,286	0.00%
2018/11/21	2	29.30	0	0.00	30.60	2	1,252	0.16%
2018/11/20	2	29.95	3	30.00	29.30	-1	1,267	-0.08%
2018/11/16	0	0.00	5	29.30	29.00	-5	1,281	-0.39%
2018/11/15	3	29.73	2	29.50	29.15	1	1,293	0.08%
2018/11/14	0	0.00	4	29.35	28.55	-4	1,273	-0.31%
2018/11/13	6	28.53	6	28.80	28.70	0	1,296	0.00%
2018/11/07	0	0.00	5	30.10	30.25	-5	1,430	-0.35%
2018/11/06	14	30.98	11	31.17	29.15	3	1,493	0.20%
2018/11/02	5	29.75	0	0.00	29.90	5	1,565	0.32%
2018/10/30	0	0.00	2	26.80	27.00	-2	1,640	-0.12%
2018/10/29	0	0.00	1	26.60	26.90	-1	1,679	-0.06%
2018/10/16	1	30.90	0	0.00	31.05	1	2,333	0.04%
2018/10/15	4	30.65	0	0.00	30.45	4	2,398	0.17%
2018/10/12	4	29.25	10	29.96	30.10	-6	2,461	-0.24%
2018/10/11	0	29.70	0	0.00	29.70	0	2,622	0.00%
2018/10/09	3	33.63	2	33.13	33.00	1	2,962	0.03%
2018/10/05	1	33.50	1	34.20	33.40	0	3,160	0.00%
2018/10/04	3	37.05	0	0.00	37.10	3	3,165	0.09%
2018/10/03	0	0.00	2	39.50	38.00	-2	3,235	-0.06%
2018/10/02	5	39.68	12	40.64	39.40	-7	3,295	-0.21%
2018/10/01	3	39.20	1	39.40	39.70	2	3,370	0.06%
2018/09/28	8	39.43	1	39.95	39.30	7	3,492	0.20%
2018/09/27	12	40.28	14	40.47	39.05	-2	3,610	-0.06%
2018/09/26	7	39.76	3	40.05	39.60	4	3,666	0.11%
2018/09/25	10	40.15	23	40.08	41.50	-13	3,821	-0.34%
2018/09/21	0	0.00	1	37.60	37.75	-1	3,845	-0.03%
2018/09/19	1	37.25	0	0.00	37.20	1	3,941	0.03%
2018/09/17	1	38.80	0	0.00	38.70	1	4,057	0.02%
2018/09/14	6	38.53	6	39.29	39.35	0	4,098	0.00%
2018/09/13	1	38.05	0	0.00	37.85	1	4,110	0.02%
2018/09/12	2	37.00	2	37.40	37.25	0	4,137	0.00%
2018/09/11	4	37.03	1	37.40	37.90	3	4,169	0.07%
2018/09/10	2	36.90	1	36.35	36.25	1	4,208	0.02%
2018/09/07	2	39.90	1	38.60	38.60	1	4,273	0.02%
2018/09/06	0	0.00	1	41.60	41.10	-1	4,616	-0.02%
2018/09/05	0	0.00	1	41.45	41.25	-1	5,043	-0.02%
2018/09/04	6	41.85	4	42.08	42.00	2	5,423	0.04%
2018/09/03	5	43.01	1	41.35	41.35	4	5,702	0.07%
2018/08/31	7.1	43.40	4	43.65	44.05	3.1	6,041	0.05%
2018/08/30	4	43.23	5	43.62	43.70	-1	6,213	-0.02%
2018/08/29	8	43.61	6	43.33	42.95	2	6,248	0.03%
2018/08/28	1	42.20	0	0.00	42.20	1	6,247	0.02%
2018/08/27	6	43.10	1	42.00	43.90	5	6,284	0.08%
2018/08/24	5	40.66	5	40.00	40.70	0	6,352	0.00%
2018/08/23	0	0.00	1	41.75	41.75	-1	6,603	-0.02%
2018/08/22	9	43.32	8	43.03	42.00	1	6,918	0.01%
2018/08/21	0	0.00	5	42.25	43.30	-5	7,130	-0.07%
2018/08/20	1	41.10	4	41.38	42.30	-3	7,321	-0.04%
2018/08/17	12	44.69	13	44.64	42.60	-1	7,522	-0.01%
2018/08/16	0	0.00	10	41.30	42.40	-10	7,599	-0.13%
2018/08/15	2	42.35	2	42.05	42.00	0	7,619	0.00%
2018/08/14	4	42.83	2	43.25	43.30	2	7,595	0.03%
2018/08/13	7	41.06	14	42.00	42.30	-7	7,567	-0.09%
2018/08/10	20	44.21	18	44.23	43.55	2	7,510	0.03%
2018/08/09	1	46.50	0	0.00	46.30	1	7,426	0.01%
2018/08/08	6	46.65	0	0.00	46.65	6	7,409	0.08%
2018/08/07	30	48.09	28	48.40	47.60	2	7,390	0.03%
2018/08/06	3	46.88	5	47.16	47.20	-2	7,315	-0.03%
2018/08/02	6	46.83	0	0.00	46.00	6	7,270	0.08%
2018/08/01	0	0.00	5	48.05	47.80	-5	7,235	-0.07%
2018/07/31	1.1	48.53	16	47.56	47.55	-14.9	7,208	-0.21%
2018/07/30	21	48.83	19	48.74	48.40	2	7,157	0.03%
2018/07/27	2	50.45	1	50.70	50.40	1	7,101	0.01%
2018/07/26	53	50.94	53	50.36	50.10	0	7,045	0.00%
2018/07/25	7	49.26	14	49.35	50.50	-7	6,913	-0.10%
2018/07/24	24	51.33	16	50.99	50.50	8	6,842	0.12%
2018/07/23	8	46.88	6	47.50	48.50	2	6,648	0.03%
2018/07/20	15.4	49.33	10	47.44	46.90	5.4	6,582	0.08%
2018/07/19	1	47.20	2	48.85	48.80	-1	6,510	-0.02%
2018/07/18	22	49.00	29	50.13	48.90	-7	6,452	-0.11%
2018/07/17	37	54.85	28	54.73	50.40	9	6,275	0.14%
2018/07/16	13	54.14	14.4	54.42	55.50	-1.4	5,936	-0.02%
2018/07/13	7	50.56	5	50.62	50.50	2	5,845	0.03%
2018/07/12	1	49.70	1	50.00	50.20	0	5,792	0.00%
2018/07/11	12	49.90	15	49.28	48.90	-3	5,753	-0.05%
2018/07/10	14	48.84	16	48.88	49.85	-2	5,666	-0.04%
2018/07/09	18.2	48.89	16	48.70	47.80	2.2	5,599	0.04%
2018/07/06	22	46.64	20	45.85	48.50	2	5,498	0.04%
2018/07/05	7	49.16	22	48.94	47.00	-15	5,368	-0.28%
2018/07/04	37	50.91	23	51.52	51.00	14	5,239	0.27%
2018/07/03	54	54.00	25	54.08	53.00	29	5,140	0.56%
2018/07/02	42	52.01	46	52.47	52.00	-4	4,934	-0.08%
2018/06/29	12	53.34	2	53.80	53.70	10	4,820	0.21%
2018/06/28	0	0.00	8	51.07	52.40	-8	4,759	-0.17%
2018/06/27	10	50.30	0	0.00	49.60	10	4,706	0.21%
2018/06/26	0	0.00	8	48.40	49.00	-8	4,633	-0.17%
2018/06/25	14.1	46.78	1	46.80	46.75	13.1	4,586	0.29%
2018/06/22	1.1	51.36	0	0.00	50.00	1.1	4,543	0.02%
2018/06/21	0	0.00	2.2	54.78	54.80	-2.2	4,510	-0.05%
2018/06/20	2	53.20	2	55.00	52.50	0	4,481	0.00%
2018/06/19	4	53.63	1	53.50	53.20	3	4,440	0.07%
2018/06/15	1	57.00	28	57.05	57.50	-27	4,426	-0.61%
2018/06/14	137	58.95	145	58.56	60.20	-8	4,339	-0.18%	大買/大賣/
2018/06/13	39	58.66	106	57.47	55.50	-67	3,971	-1.69%	大賣/
2018/06/12	40.2	55.71	14	54.66	56.50	26.2	3,542	0.74%
2018/06/11	104	49.38	48	50.26	51.40	56	3,159	1.77%	大買/
2018/06/08	10	45.17	7	45.65	46.80	3	2,873	0.10%
2018/06/07	0	0.00	16	40.83	42.55	-16	2,515	-0.64%
2018/06/06	1	38.70	0	0.00	38.70	1	2,331	0.04%
2018/06/05	9	37.93	2	38.05	38.05	7	2,288	0.31%
2018/06/04	6	40.03	36	40.03	39.20	-30	2,223	-1.35%
2018/06/01	35	39.00	5	39.60	38.80	30	2,159	1.39%
2018/05/31	33	40.74	23	41.81	39.05	10	2,106	0.47%
2018/05/30	25	38.77	33	38.85	40.00	-8	1,838	-0.44%
2018/05/29	54	37.57	55	36.98	36.80	-1	1,516	-0.07%
2018/05/28	9	35.57	5	35.20	36.50	4	1,287	0.31%
2018/05/25	43	33.54	49	33.55	34.00	-6	1,087	-0.55%
2018/05/24	25	30.88	25	31.02	32.20	0	863	0.00%
2018/05/23	0	0.00	6.1	28.21	29.30	-6.1	716	-0.85%
2018/05/21	0	0.00	1	27.80	27.60	-1	686	-0.15%
2018/05/16	1	26.80	0	0.00	26.70	1	680	0.15%
2018/05/11	0	0.00	1	28.55	27.20	-1	720	-0.14%
2018/04/25	0	0.00	2	26.35	26.75	-2	1,196	-0.17%
2018/04/24	3	26.57	2	26.65	26.55	1	1,233	0.08%
2018/04/19	11	29.24	13	29.22	28.95	-2	1,219	-0.16%
2018/03/31	0	27.05	0	0.00	27.15	0	1,362	0.00%
2018/03/28	0	27.10	0	0.00	27.10	0	1,532	0.00%
2018/03/27	0	27.00	0	0.00	27.10	0	1,535	0.00%
2018/03/26	0	26.90	0	0.00	26.90	0	1,557	0.00%
2018/03/23	1	27.15	0	0.00	26.90	1	1,619	0.06%
2018/03/22	0	28.30	0	0.00	28.20	0	1,610	0.00%
2018/03/21	12	29.39	10	29.05	28.80	2	1,605	0.12%
2018/03/20	2	27.85	0	0.00	27.90	2	1,569	0.13%
2018/03/19	0	27.75	0	0.00	28.00	0	1,572	0.00%
2018/03/16	0	28.10	0	0.00	28.05	0	1,588	0.00%
2018/03/15	11	28.38	0	0.00	28.20	11	1,635	0.67%
2018/03/14	0	28.55	0	0.00	28.50	0	1,690	0.00%
2018/03/12	0	28.60	1	28.70	28.35	-1	1,721	-0.06%
2018/03/09	0	28.55	0	0.00	28.55	0	1,762	0.00%
2018/03/08	0	28.95	0	0.00	28.95	0	1,775	0.00%
2018/03/07	0	28.95	0	0.00	28.95	0	1,780	0.00%
2018/03/06	3	29.47	0	0.00	29.00	3	1,794	0.17%
2018/03/05	0	29.10	0	0.00	28.90	0	1,767	0.00%
2018/03/02	0	29.10	0	0.00	29.00	0	1,785	0.00%
2018/03/01	5	29.30	0	0.00	29.30	5	1,800	0.28%
2018/02/27	0	29.00	3	29.92	29.20	-3	1,819	-0.16%
2018/02/26	0	29.75	0	0.00	29.65	0	1,899	0.00%
2018/02/21	0	29.20	0	0.00	29.20	0	2,158	0.00%
2018/02/09	1	27.40	0	0.00	27.30	1	2,315	0.04%
2018/02/08	0	0.00	3	28.73	28.70	-3	2,430	-0.12%
2018/02/07	1	28.85	6	28.71	28.65	-5	2,455	-0.20%
2018/02/06	0	0.00	33	28.06	28.20	-33	2,501	-1.32%
2018/02/01	44	33.63	16	33.34	32.50	28	2,621	1.07%
2018/01/31	1	32.05	0	33.05	33.15	1	2,615	0.04%
2018/01/30	7	33.10	0	0.00	32.60	7	2,654	0.26%
2018/01/29	4	32.38	10	33.24	33.25	-6	2,665	-0.23%
2018/01/26	8	32.38	6	32.54	32.00	2	2,697	0.07%
2018/01/25	6	32.13	0	0.00	31.70	6	2,758	0.22%
2018/01/24	2	31.95	2	31.05	32.50	0	3,091	0.00%
2018/01/23	21	33.58	27	33.56	32.55	-6	3,231	-0.19%
2018/01/18	15	32.45	15	31.80	31.70	0	3,570	0.00%
2018/01/17	5	32.07	5.4	31.68	31.60	-0.4	3,666	-0.01%
2018/01/12	1	31.20	1	31.50	31.70	0	3,844	0.00%
2018/01/09	4	30.55	4.2	31.07	30.50	-0.2	3,962	-0.01%
2018/01/08	5	32.11	1	32.00	31.90	4	3,946	0.10%
2018/01/05	2	32.65	2	32.68	32.35	0	3,938	0.00%
2018/01/03	1	32.70	1	32.65	32.40	0	3,883	0.00%
2018/01/02	1	32.85	1	32.50	32.50	0	3,851	0.00%