嘉晶 (3016)-臺銀證券券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30(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

嘉晶 (3016)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	4	62.48	6	63.62	62.30	-2	1,623	-0.12%
2024/05/30	5	62.60	0	0.00	62.50	5	1,617	0.31%
2024/05/28	1	60.50	7	61.94	63.40	-6	1,602	-0.37%
2024/05/27	0	0.00	1	59.80	60.60	-1	1,568	-0.06%
2024/05/24	1	58.40	1	58.90	58.80	0	1,567	0.00%
2024/05/23	1	60.50	15	60.20	59.40	-14	1,566	-0.89%
2024/05/22	2	61.60	0	0.00	61.70	2	1,560	0.13%
2024/05/21	19	61.35	0	0.00	61.30	19	1,563	1.22%
2024/05/20	10	62.39	15	62.51	62.20	-5	1,560	-0.32%
2024/05/17	1	61.00	1	61.30	61.30	0	1,539	0.00%
2024/05/16	0	0.00	0.1	60.50	60.80	-0.1	1,536	0.00%
2024/05/10	1	59.60	0	0.00	59.90	1	1,538	0.06%
2024/05/09	1	59.80	0	0.00	59.00	1	1,540	0.06%
2024/05/07	1	60.20	0	0.00	60.00	1	1,536	0.07%
2024/05/06	1	60.10	1	60.60	60.40	0	1,532	0.00%
2024/05/02	1	61.80	0	0.00	61.30	1	1,524	0.07%
2024/04/30	3	62.73	3	62.23	62.00	0	1,521	0.00%
2024/04/29	1	62.00	0.1	62.20	62.40	1	1,511	0.06%
2024/04/25	1.5	61.80	2.4	61.86	61.60	-0.9	1,489	-0.06%
2024/04/22	4	59.58	1	59.70	59.40	3	1,453	0.21%
2024/04/19	9.4	58.39	0	0.00	58.60	9.4	1,439	0.65%
2024/04/18	5	63.68	10	62.92	61.20	-5	1,414	-0.35%
2024/04/17	1	62.20	13	61.19	62.40	-12	1,307	-0.92%
2024/04/16	1.2	56.98	1	57.90	56.80	0.2	1,282	0.02%
2024/04/15	4	59.18	0	0.00	58.90	4	1,270	0.31%
2024/04/12	5	60.96	1	61.10	60.70	4	1,255	0.32%
2024/04/11	10	61.32	1	62.80	60.80	9	1,237	0.73%
2024/04/10	2	62.25	2	61.50	61.20	0	1,215	0.00%
2024/04/09	0	0.00	0.1	59.60	60.10	-0.1	1,174	-0.01%
2024/04/08	1	60.20	0	0.00	59.50	1	1,171	0.09%
2024/04/03	1	61.10	0.2	61.10	60.80	0.8	1,164	0.07%
2024/04/02	3.1	61.13	1	61.00	61.60	2.1	1,155	0.18%
2024/04/01	23.1	62.50	9	62.26	61.50	14.1	1,133	1.24%
2024/03/29	1	59.89	2	59.70	59.60	-1	1,052	-0.09%
2024/03/28	3	59.83	7	59.66	59.30	-4	1,038	-0.39%
2024/03/26	2.2	57.18	10	57.92	57.00	-7.8	1,004	-0.78%
2024/03/25	2	59.35	4	59.60	58.80	-2	999	-0.20%
2024/03/22	6	59.75	7.4	60.35	59.10	-1.4	999	-0.14%
2024/03/21	1.4	57.11	0	0.00	57.70	1.4	973	0.14%
2024/03/19	2	57.85	1	58.70	57.50	1	989	0.10%
2024/03/18	3	57.03	3	56.77	56.70	0	975	0.00%
2024/03/15	3	58.46	0	0.00	58.00	3	972	0.31%
2024/03/14	4	59.63	8	59.36	60.10	-4	949	-0.42%
2024/03/13	4	61.37	4	61.15	60.00	0	922	0.00%
2024/03/12	15.1	61.97	4	62.33	61.70	11.1	861	1.29%
2024/03/11	2	59.65	4.6	59.83	61.90	-2.6	617	-0.42%
2024/03/08	2	53.60	2	54.40	56.30	0	509	0.00%
2024/03/07	1	51.50	0	0.00	51.20	1	451	0.22%
2024/03/04	1	53.70	2	53.60	54.20	-1	461	-0.22%
2024/02/29	0	0.00	2.2	54.11	54.20	-2.2	462	-0.47%
2024/02/27	0	0.00	0.1	54.80	54.10	-0.1	462	-0.02%
2024/02/23	1	54.70	0	0.00	54.00	1	461	0.22%
2024/02/21	0	55.00	0	0.00	54.90	0	469	0.01%
2024/02/19	2	55.50	0	0.00	55.70	2	466	0.43%
2024/02/16	1	54.72	0	0.00	55.50	1	467	0.22%
2024/02/02	1	55.30	0	0.00	55.10	1	452	0.22%
2024/02/01	0	0.00	2	55.60	55.60	-2	450	-0.44%
2024/01/29	1	57.30	0	0.00	57.10	1	450	0.22%
2024/01/25	1	57.00	0	0.00	56.90	1	469	0.21%
2024/01/24	0.4	57.80	1	57.80	57.70	-0.6	502	-0.12%
2024/01/17	3	56.53	0	0.00	56.60	3	505	0.59%
2024/01/16	2	57.25	2	57.10	57.10	0	501	0.00%
2024/01/12	1	58.00	0	0.00	58.20	1	499	0.20%
2024/01/11	3	58.57	0	0.00	58.70	3	502	0.60%
2024/01/10	0.2	58.20	0	0.00	57.90	0.2	507	0.04%
2024/01/09	1	59.20	2	59.10	59.10	-1	505	-0.20%
2024/01/05	3	60.17	0	0.00	60.30	3	503	0.60%
2024/01/03	1	60.90	0	0.00	60.40	1	505	0.20%
2024/01/02	0	0.00	2	61.30	61.30	-2	500	-0.40%
2023/12/26	2	62.85	0.1	62.80	63.00	1.9	496	0.38%
2023/12/21	0	0.00	1	62.40	62.10	-1	504	-0.20%
2023/12/20	1	62.50	0	0.00	62.50	1	501	0.20%
2023/12/18	1	63.90	0	0.00	64.00	1	501	0.21%
2023/12/15	0	0.00	3	64.80	64.50	-3	478	-0.63%
2023/12/13	1	62.60	0	0.00	62.00	1	453	0.23%
2023/12/07	1	62.30	0	0.00	61.90	1	448	0.22%
2023/12/06	5	63.30	8	63.26	63.10	-3	446	-0.67%
2023/12/04	1	63.90	4	64.80	63.50	-3	449	-0.67%
2023/12/01	3	65.07	0	0.00	64.40	3	445	0.67%
2023/11/30	0.2	64.90	1	65.30	65.30	-0.9	431	-0.20%
2023/11/29	0.3	63.89	3	63.93	64.20	-2.7	417	-0.64%
2023/11/28	0	0.00	3	63.30	63.30	-3	415	-0.72%
2023/11/27	1	61.90	2	63.00	61.90	-1	412	-0.24%
2023/11/22	5	63.00	6	63.28	63.20	-1	406	-0.25%
2023/11/21	0	0.00	1	63.00	63.10	-1	401	-0.25%
2023/11/15	0	0.00	5	60.60	61.00	-5	392	-1.28%
2023/11/13	1	59.70	1	60.10	59.80	0	394	0.00%
2023/11/07	0	0.00	0.1	60.90	60.90	-0.1	435	-0.01%
2023/11/06	0	0.00	2	60.30	60.60	-2	447	-0.45%
2023/11/02	0	0.00	1	60.00	60.00	-1	448	-0.22%
2023/11/01	10	61.65	12.1	60.45	60.30	-2.1	437	-0.49%
2023/10/31	0	0.00	1	59.00	57.20	-1	408	-0.24%
2023/10/30	0	0.00	3	58.63	58.40	-3	418	-0.72%
2023/10/26	0	0.00	0	58.00	57.30	0	440	0.00%
2023/10/04	1	57.10	0	0.00	57.40	1	989	0.10%
2023/09/28	1.2	57.10	0	0.00	57.00	1.2	1,146	0.10%
2023/09/27	6	57.37	0	0.00	57.20	6	1,156	0.52%
2023/09/26	1	57.90	0	0.00	57.80	1	1,160	0.09%
2023/09/22	1.5	59.99	0	0.00	59.50	1.5	1,164	0.13%
2023/09/21	0.1	61.00	0	0.00	60.90	0.1	1,156	0.01%
2023/09/20	0.2	63.17	0	0.00	61.80	0.2	1,152	0.02%
2023/09/14	0	0.00	1	62.10	62.20	-1	1,165	-0.09%
2023/09/11	0.2	59.95	0	0.00	59.40	0.2	1,188	0.02%
2023/09/08	1	60.60	0	0.00	60.00	1	1,203	0.08%
2023/09/07	0	0.00	1	62.18	61.20	-1	1,224	-0.08%
2023/09/05	0	0.00	2	61.60	61.70	-2	1,231	-0.16%
2023/09/01	0	0.00	4	60.50	61.20	-4	1,242	-0.32%
2023/08/31	0	0.00	2	59.90	59.60	-2	1,251	-0.16%
2023/08/25	0	0.00	1	58.00	57.80	-1	1,312	-0.08%
2023/08/21	2	57.65	0	0.00	57.60	2	1,311	0.15%
2023/08/18	0	58.10	0	0.00	57.70	0	1,312	0.00%
2023/08/17	0	0.00	1	58.20	58.50	-1	1,312	-0.08%
2023/08/16	2	57.15	0	0.00	57.20	2	1,308	0.15%
2023/08/15	1	58.20	1	58.40	58.20	0	1,296	0.00%
2023/08/14	10	59.63	2	58.60	58.90	8	1,290	0.62%
2023/08/10	1.1	62.36	1	62.20	62.00	0.1	1,273	0.01%
2023/08/07	1	65.40	0	0.00	65.80	1	1,255	0.08%
2023/08/04	1	65.50	0.3	65.30	65.10	0.7	1,253	0.06%
2023/08/02	4.1	65.39	0	0.00	64.50	4.1	1,253	0.32%
2023/08/01	0	0.00	0.1	66.50	66.10	-0.1	1,243	0.00%
2023/07/31	2	66.59	1	67.20	65.70	1	1,234	0.08%
2023/07/28	0	0.00	1.4	68.81	67.70	-1.4	1,223	-0.11%
2023/07/27	0	0.00	1	66.30	66.10	-1	1,206	-0.08%
2023/07/26	2.1	64.95	2.1	64.78	64.60	0	1,204	0.00%
2023/07/25	1	66.70	1	66.40	66.10	0	1,199	0.00%
2023/07/24	1.3	66.78	2	66.00	65.70	-0.7	1,204	-0.06%
2023/07/20	1.2	67.18	4	68.48	69.00	-2.8	1,190	-0.24%
2023/07/19	4	67.68	3	68.90	67.00	1	1,184	0.08%
2023/07/18	3	69.83	1	70.20	69.00	2	1,193	0.17%
2023/07/17	4	69.73	2	70.55	70.80	2	1,183	0.17%
2023/07/14	1	71.00	0	0.00	71.50	1	1,150	0.09%
2023/07/13	3.4	71.90	4	73.93	71.00	-0.6	1,122	-0.05%
2023/07/12	15	71.05	28	71.41	72.30	-13	1,078	-1.21%
2023/07/11	23	73.67	25.3	72.76	72.20	-2.3	1,012	-0.23%
2023/07/10	6	68.78	16.6	67.54	69.70	-10.6	836	-1.27%
2023/07/07	1	64.20	0	0.00	63.40	1	727	0.14%
2023/07/06	1.1	63.89	2	65.20	64.60	-0.9	722	-0.13%
2023/07/03	0	0.00	1	65.60	64.80	-1	676	-0.15%
2023/06/29	0	64.00	0	0.00	64.00	0	669	0.00%
2023/06/27	1	63.40	0	0.00	63.10	1	679	0.15%
2023/06/26	1	63.70	5	63.70	63.60	-4	678	-0.59%
2023/06/21	1.2	64.94	0	0.00	65.20	1.2	677	0.17%
2023/06/19	2	65.50	0	0.00	65.40	2	682	0.29%
2023/06/16	1	66.50	0	0.00	65.50	1	686	0.15%
2023/06/15	7	66.91	2	67.35	66.70	5	685	0.73%
2023/06/13	1	65.90	1	66.00	65.20	0	663	0.00%
2023/06/12	0	0.00	1	65.69	65.50	-1	646	-0.16%
2023/06/08	1	64.20	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	1	65.70	65.40	-1	666	-0.15%
2023/06/06	17	64.41	0	0.00	63.70	17	663	2.56%
2023/06/05	4.2	66.30	2	68.05	66.00	2.2	661	0.33%
2023/06/02	0	0.00	1	65.10	64.80	-1	634	-0.16%
2023/06/01	1	63.20	0	0.00	63.00	1	644	0.16%
2023/05/31	1	63.80	0	0.00	63.60	1	691	0.14%
2023/05/30	1	64.80	0	0.00	64.90	1	692	0.14%
2023/05/29	0	0.00	0.4	64.76	65.10	-0.4	694	-0.06%
2023/05/26	1	63.60	0	0.00	63.00	1	693	0.14%
2023/05/23	0	0.00	10	64.20	63.50	-10	703	-1.42%
2023/05/22	0	63.50	2	63.45	63.80	-2	707	-0.28%
2023/05/18	0	0.00	1	64.20	63.60	-1	714	-0.14%
2023/05/17	1	62.70	0	0.00	62.90	1	712	0.14%
2023/05/15	2.4	61.42	0	0.00	61.20	2.4	714	0.34%
2023/05/11	9	62.12	0	0.00	61.70	9	733	1.23%
2023/05/10	5.2	62.60	0	0.00	63.00	5.2	735	0.70%
2023/05/09	5	62.72	0	0.00	62.50	5	738	0.68%
2023/05/04	4	64.00	0	0.00	63.80	4	778	0.51%
2023/05/02	0	0.00	28	64.20	64.60	-28	790	-3.54%
2023/04/28	0.1	63.00	1.3	62.56	63.00	-1.2	796	-0.15%
2023/04/27	29	61.99	0.1	62.20	61.60	28.9	788	3.67%
2023/04/26	0.1	62.00	1	62.11	62.70	-0.9	776	-0.12%
2023/04/25	1.3	62.86	1	62.50	62.10	0.3	776	0.03%
2023/04/24	0.6	64.51	0	0.00	64.20	0.6	764	0.07%
2023/04/21	4.5	66.13	1.1	65.43	64.50	3.5	756	0.46%
2023/04/20	2.3	68.26	0	0.00	67.60	2.3	729	0.32%
2023/04/19	2	69.70	2	69.80	69.50	0	714	0.00%
2023/04/18	1	70.10	20	71.24	70.10	-19	716	-2.65%
2023/04/17	24.1	69.60	7	71.09	71.50	17.1	705	2.43%
2023/04/13	5	70.12	7	70.50	69.90	-2	680	-0.29%
2023/04/12	4.1	71.30	0.3	71.20	71.30	3.8	671	0.57%
2023/04/11	1	71.30	1	71.50	71.50	0	665	0.00%
2023/04/10	1.1	71.40	0	0.00	71.30	1.1	669	0.16%
2023/03/31	1.1	71.01	6	71.10	71.10	-4.9	672	-0.73%
2023/03/30	1	70.60	0	0.00	70.50	1	675	0.15%
2023/03/29	5	70.72	0	0.00	70.40	5	681	0.73%
2023/03/28	8	71.59	2	71.90	71.30	6	687	0.87%
2023/03/27	14	72.31	0	0.00	72.00	14	689	2.03%
2023/03/24	1	73.00	1	73.10	73.00	0	695	0.00%
2023/03/23	1.1	71.64	6	72.32	72.50	-4.9	690	-0.72%
2023/03/22	3.1	71.29	2	71.75	71.80	1.1	691	0.16%
2023/03/21	1.1	71.52	1	72.20	71.00	0.1	689	0.01%
2023/03/20	2	71.60	0.5	71.90	71.60	1.5	690	0.22%
2023/03/17	0.1	70.50	0	0.00	70.70	0.1	690	0.01%
2023/03/16	1.1	69.81	5	70.20	69.70	-3.9	694	-0.56%
2023/03/15	0	0.00	2	70.55	70.20	-2	698	-0.29%
2023/03/14	0.6	69.80	0	0.00	69.60	0.6	709	0.08%
2023/03/13	2	69.55	0	0.00	70.30	2	710	0.28%
2023/03/10	5	71.66	0	0.00	71.10	5	712	0.70%
2023/03/09	1	73.10	0.3	73.50	73.10	0.7	730	0.10%
2023/03/08	1	73.40	0	0.00	73.20	1	740	0.14%
2023/03/07	0	0.00	1	74.00	73.40	-1	738	-0.14%
2023/03/06	0.1	73.00	5	73.46	73.30	-4.9	725	-0.68%
2023/03/03	7.4	71.94	0	0.00	71.90	7.4	712	1.04%
2023/03/02	1.6	74.30	0	0.00	73.50	1.6	673	0.24%
2023/03/01	0	75.30	0	0.00	75.00	0	674	0.00%
2023/02/24	0	0.00	1	76.10	75.60	-1	680	-0.15%
2023/02/22	1	76.10	1	75.70	75.60	0	706	0.00%
2023/02/21	1	78.00	1	78.50	77.60	0	720	0.00%
2023/02/17	0	0.00	1	75.90	76.00	-1	791	-0.13%
2023/02/15	0.3	76.00	0	0.00	75.60	0.3	837	0.04%
2023/02/14	0.3	76.50	0	0.00	76.10	0.3	853	0.04%
2023/02/10	1	77.10	0	0.00	76.50	1	910	0.11%
2023/02/09	0	0.00	1	79.00	78.90	-1	905	-0.11%
2023/02/08	1	78.80	1	79.00	78.90	0	913	0.00%
2023/02/07	1	78.50	2	78.05	78.10	-1	920	-0.11%
2023/02/06	0	0.00	0.2	78.00	77.80	-0.2	932	-0.02%
2023/02/03	1	78.60	0	0.00	78.00	1	937	0.11%
2023/02/02	3	78.80	2.2	79.22	79.20	0.8	946	0.08%
2023/02/01	1	76.90	1	77.00	77.00	0	937	0.00%
2023/01/31	2	75.15	2.4	75.58	75.90	-0.4	948	-0.04%
2023/01/30	0	0.00	2	74.85	74.60	-2	950	-0.21%
2023/01/17	0.2	72.30	0	0.00	72.00	0.2	953	0.02%
2023/01/16	0	0.00	2	71.80	72.30	-2	969	-0.21%
2023/01/13	0.1	72.60	0	0.00	71.30	0.1	982	0.01%
2023/01/12	1	75.00	0	0.00	73.10	1	993	0.10%
2023/01/10	0	0.00	2	73.50	73.70	-2	1,014	-0.20%
2023/01/09	1	73.70	1	73.90	73.90	0	1,033	0.00%
2023/01/04	2	71.50	2	71.10	71.20	0	1,106	0.00%
2023/01/03	2	70.30	1	70.20	71.10	1	1,136	0.09%
2022/12/21	0.3	71.90	0	0.00	70.20	0.3	1,418	0.02%
2022/12/15	0	0.00	1	76.40	76.50	-1	1,613	-0.06%
2022/12/14	2	75.40	2	75.60	76.10	0	1,629	0.00%
2022/12/12	0	0.00	2	74.70	74.80	-2	1,666	-0.12%
2022/12/09	1	76.60	1	77.60	75.90	0	1,681	0.00%
2022/12/07	1.2	76.58	0	0.00	76.50	1.2	1,746	0.07%
2022/12/06	2	79.85	0	0.00	79.00	2	1,859	0.11%
2022/12/05	0	81.90	0	0.00	82.00	0	1,923	0.00%
2022/12/01	0	0.00	1.3	81.39	81.90	-1.3	1,939	-0.07%
2022/11/30	0	0.00	1	78.00	78.60	-1	1,930	-0.05%
2022/11/29	0	0.00	1	76.80	76.90	-1	1,943	-0.05%
2022/11/28	0	0.00	1	77.10	77.30	-1	1,963	-0.05%
2022/11/24	0	0.00	3	78.00	78.70	-3	1,998	-0.15%
2022/11/21	3.3	78.03	0	0.00	77.70	3.3	2,068	0.16%
2022/11/18	5	79.94	5	79.36	78.20	0	2,111	0.00%
2022/11/16	0.1	78.10	1	78.10	78.00	-0.9	2,186	-0.04%
2022/11/15	0	0.00	5.1	77.07	78.50	-5.1	2,266	-0.23%
2022/11/14	0	0.00	2	75.50	76.20	-2	2,348	-0.09%
2022/11/11	4	75.80	2	75.30	75.00	2	2,388	0.08%
2022/11/10	0	0.00	0.2	75.00	74.30	-0.2	2,360	-0.01%
2022/11/09	0	0.00	1	74.80	75.00	-1	2,369	-0.04%
2022/11/08	2	72.45	3.2	73.17	72.30	-1.2	2,356	-0.05%
2022/11/07	3.1	72.43	0	0.00	72.40	3.1	2,357	0.13%
2022/11/04	2	70.50	6	70.40	72.00	-4	2,384	-0.17%
2022/11/03	0	0.00	0.1	70.50	71.20	-0.1	2,386	0.00%
2022/11/02	6	70.30	2	70.10	70.60	4	2,407	0.17%
2022/10/27	0	0.00	0.3	68.70	69.00	-0.3	2,392	-0.01%
2022/10/26	0.4	67.28	0	0.00	66.80	0.4	2,395	0.02%
2022/10/25	0.1	67.50	0	0.00	67.40	0.1	2,395	0.00%
2022/10/24	0	0.00	0.2	69.50	68.00	-0.2	2,407	-0.01%
2022/10/21	0.2	68.19	1	68.20	67.10	-0.8	2,408	-0.03%
2022/10/20	4	69.22	4	68.93	69.50	0	2,408	0.00%
2022/10/19	5	69.98	0.3	69.87	69.00	4.7	2,428	0.19%
2022/10/18	0.2	69.10	0	0.00	70.10	0.2	2,428	0.01%
2022/10/17	0.3	67.70	0	0.00	69.30	0.3	2,436	0.01%
2022/10/14	0.2	69.80	0	0.00	70.50	0.2	2,444	0.01%
2022/10/13	2.1	67.55	1	66.30	66.10	1.1	2,491	0.04%
2022/10/06	1	78.30	1	77.90	78.60	0	2,518	0.00%
2022/10/05	3	78.97	2	78.40	77.60	1	2,515	0.04%
2022/10/04	3	74.77	3	76.23	77.60	0	2,490	0.00%
2022/10/03	4.1	71.99	4	72.45	73.10	0.1	2,480	0.00%
2022/09/30	5	71.26	4	71.38	72.70	1	2,521	0.04%
2022/09/29	5	72.78	3	71.70	70.40	2	2,511	0.08%
2022/09/28	9.1	76.35	7	75.44	71.60	2.1	2,500	0.08%
2022/09/27	8.1	79.49	6	77.83	78.50	2.1	2,480	0.08%
2022/09/26	2	80.80	1	81.40	79.50	1	2,484	0.04%
2022/09/23	3.1	86.40	1	88.00	84.40	2.1	2,494	0.08%
2022/09/22	0	0.00	3	89.07	90.40	-3	2,456	-0.12%
2022/09/16	0	0.00	2	89.00	87.60	-2	2,424	-0.08%
2022/09/15	2	90.35	4	90.48	89.50	-2	2,436	-0.08%
2022/09/14	4	89.53	1	89.50	91.40	3	2,451	0.12%
2022/09/13	9	91.66	18.3	91.31	90.70	-9.3	2,455	-0.38%
2022/09/12	15	90.46	4	89.68	89.60	11	2,384	0.46%
2022/09/08	3.2	81.48	1	81.90	84.50	2.2	2,344	0.09%
2022/09/07	1.3	80.15	2	80.65	80.30	-0.7	2,370	-0.03%
2022/09/06	2	82.80	6	82.03	80.70	-4	2,376	-0.17%
2022/09/05	1	85.00	6	85.70	83.60	-5	2,371	-0.21%
2022/09/02	2	87.50	0	0.00	87.40	2	2,367	0.08%
2022/09/01	2	88.10	2	90.00	88.00	0	2,362	0.00%
2022/08/31	4	89.05	1	89.70	89.70	3	2,353	0.13%
2022/08/30	4	88.75	0	0.00	89.30	4	2,390	0.17%
2022/08/29	3.1	87.61	0	0.00	87.40	3.1	2,394	0.13%
2022/08/26	8	91.66	0	0.00	89.70	8	2,388	0.33%
2022/08/25	0.1	90.60	6	90.48	90.60	-5.9	2,380	-0.25%
2022/08/24	9	91.13	4	91.00	89.20	5	2,369	0.21%
2022/08/23	2	92.60	8	91.95	92.10	-6	2,370	-0.25%
2022/08/22	4	92.50	7	92.54	93.00	-3	2,363	-0.13%
2022/08/19	14	91.69	3	91.90	91.40	11	2,275	0.48%
2022/08/18	7	87.47	3	87.87	87.40	4	2,164	0.18%
2022/08/16	3	87.03	1	86.60	85.90	2	2,170	0.09%
2022/08/15	2	85.85	2.1	86.55	86.50	-0.1	2,193	0.00%
2022/08/12	1	84.20	1	84.70	84.70	0	2,209	0.00%
2022/08/11	1	84.50	3	84.83	83.60	-2	2,261	-0.09%
2022/08/10	4	82.05	0	0.00	82.20	4	2,329	0.17%
2022/08/09	1	83.10	0.1	82.80	82.60	0.9	2,366	0.04%
2022/08/08	1.1	80.01	1	80.50	80.50	0.1	2,424	0.00%
2022/08/05	0	80.60	0	0.00	80.70	0	2,519	0.00%
2022/08/04	0.1	78.10	0	0.00	77.90	0.1	2,600	0.00%
2022/08/03	0.1	77.80	0	0.00	77.40	0.1	2,654	0.00%
2022/08/02	0.1	79.30	0	0.00	79.00	0.1	2,716	0.00%
2022/08/01	0	83.15	1	82.90	82.70	-1	2,723	-0.04%
2022/07/29	1	84.10	0	0.00	84.00	1	2,740	0.04%
2022/07/28	0.1	81.80	0	0.00	81.40	0.1	2,747	0.00%
2022/07/26	4	84.70	4	84.50	81.40	0	2,754	0.00%
2022/07/22	3	85.17	3	83.53	83.30	0	2,765	0.00%
2022/07/21	4	84.43	5	84.74	84.80	-1	2,803	-0.04%
2022/07/20	5	84.20	2	84.70	83.40	3	2,798	0.11%
2022/07/19	2	79.70	2.2	80.40	80.30	-0.2	2,777	-0.01%
2022/07/18	0.1	81.40	5	81.10	81.10	-4.9	2,794	-0.18%
2022/07/15	3.2	80.44	4	80.85	80.80	-0.8	2,787	-0.03%
2022/07/14	1	79.50	1	79.60	79.90	0	2,744	0.00%
2022/07/13	1.1	78.10	1	77.50	77.50	0.1	2,751	0.00%
2022/07/12	0	0.00	0.2	76.20	76.50	-0.2	2,751	-0.01%
2022/07/11	1	79.60	3.5	79.43	79.50	-2.5	2,760	-0.09%
2022/07/08	5.4	79.34	4	79.58	78.90	1.4	2,761	0.05%
2022/07/07	0.3	75.23	0	0.00	76.90	0.3	2,740	0.01%
2022/07/06	0	0.00	1	75.30	73.70	-1	2,758	-0.04%
2022/07/05	0.1	77.10	1	76.70	78.60	-0.9	2,813	-0.03%
2022/07/04	0.1	77.60	0	0.00	78.70	0.1	2,789	0.00%
2022/07/01	2	81.24	3	81.53	78.40	-1	2,792	-0.04%
2022/06/30	0.4	85.89	1	84.00	83.80	-0.6	2,766	-0.02%
2022/06/28	4	94.15	4	91.60	92.30	0	2,841	0.00%
2022/06/27	2	93.95	1	94.30	94.30	1	2,942	0.03%
2022/06/24	1.1	91.19	1	90.00	90.00	0.1	2,995	0.00%
2022/06/23	1	90.70	3	89.80	90.00	-2	3,085	-0.06%
2022/06/22	2.1	93.17	3	91.57	90.90	-1	3,486	-0.03%
2022/06/21	5	91.06	2	93.50	93.50	3	3,596	0.08%
2022/06/17	2.1	94.17	2	94.95	94.70	0.1	3,686	0.00%
2022/06/16	2	97.85	1	104.00	97.20	1	3,870	0.03%
2022/06/15	1	104.00	2	100.50	100.50	-1	4,103	-0.02%
2022/06/14	2	102.75	2	103.50	103.50	0	4,666	0.00%
2022/06/13	3	102.67	12	102.42	103.00	-9	5,179	-0.17%
2022/06/10	2	104.50	0	0.00	104.50	2	5,689	0.04%
2022/06/09	0	0.00	1	107.00	107.00	-1	5,839	-0.02%
2022/06/08	3	106.17	3	106.50	106.00	0	6,001	0.00%
2022/06/07	0	0.00	3	105.00	104.00	-3	6,047	-0.05%
2022/06/06	2.1	103.49	0	0.00	102.50	2.1	6,039	0.03%
2022/06/02	8	105.13	4	104.63	105.00	4	6,065	0.07%
2022/06/01	3	105.00	1.1	105.92	105.50	1.9	6,063	0.03%
2022/05/31	18	104.47	8	103.81	104.00	10	6,049	0.17%
2022/05/30	11.1	102.64	17	102.79	103.50	-5.9	6,035	-0.10%
2022/05/27	0	0.00	3	100.67	99.90	-3	6,018	-0.05%
2022/05/26	2	100.00	1	99.30	98.90	1	6,030	0.02%
2022/05/25	0	0.00	11	100.55	100.50	-11	6,052	-0.18%
2022/05/24	1	100.00	0	0.00	97.30	1	6,064	0.02%
2022/05/23	8	99.83	7	100.77	99.40	1	6,059	0.02%
2022/05/20	11	99.07	1	99.10	99.40	10	6,054	0.17%
2022/05/19	2	100.00	4	98.73	100.50	-2	6,052	-0.03%
2022/05/18	2	99.50	1.2	99.67	98.90	0.8	6,030	0.01%
2022/05/17	0.2	97.50	1	97.50	99.10	-0.8	5,948	-0.01%
2022/05/16	3	97.93	3	97.37	96.10	0	5,933	0.00%
2022/05/13	4	97.75	8	97.34	96.30	-4	5,885	-0.07%
2022/05/12	11	94.49	2	93.00	92.20	9	5,845	0.15%
2022/05/11	6	95.03	11	95.52	96.00	-5	5,884	-0.08%
2022/05/10	5	91.96	8	91.04	93.60	-3	5,851	-0.05%
2022/05/09	5.1	89.75	0.1	89.00	88.10	5	5,823	0.09%
2022/05/06	0	92.30	0	0.00	92.80	0	5,852	0.00%
2022/05/05	2.1	96.46	1	95.30	95.90	1.1	5,881	0.02%
2022/05/04	1	95.60	2	94.50	93.10	-1	5,873	-0.02%
2022/05/03	0.1	93.20	0	0.00	93.40	0.1	5,882	0.00%
2022/04/29	1	93.95	0	0.00	92.20	1	5,928	0.02%
2022/04/28	0	0.00	0.1	92.20	92.20	-0.1	5,947	0.00%
2022/04/27	4	89.70	9	90.61	92.10	-5	5,941	-0.08%
2022/04/26	1	95.80	0	0.00	95.00	1	5,904	0.02%
2022/04/25	1.1	96.91	2	97.35	95.50	-0.9	5,911	-0.02%
2022/04/22	5	102.40	12	101.50	101.00	-7	5,907	-0.12%
2022/04/21	1	107.50	1	106.50	106.50	0	5,936	0.00%
2022/04/20	1	106.50	4	106.50	106.50	-3	5,993	-0.05%
2022/04/19	4	107.75	5	107.70	106.50	-1	6,020	-0.02%
2022/04/18	3	105.33	2	104.75	104.00	1	6,072	0.02%
2022/04/15	2	105.75	2	107.50	105.50	0	6,120	0.00%
2022/04/14	1	109.00	0	0.00	109.00	1	6,212	0.02%
2022/04/13	9	108.67	4	108.38	109.00	5	6,242	0.08%
2022/04/12	3	104.33	0	0.00	106.00	3	6,281	0.05%
2022/04/11	3	108.33	0	0.00	106.00	3	6,312	0.05%
2022/04/08	2	108.00	3	108.50	108.50	-1	6,311	-0.02%
2022/04/07	3	110.17	1	109.50	107.50	2	6,321	0.03%
2022/04/06	3	112.83	1.1	112.55	112.00	1.9	6,349	0.03%
2022/04/01	12	113.46	2	115.25	116.00	10	6,389	0.16%
2022/03/31	10	118.10	1	118.00	117.50	9	6,384	0.14%
2022/03/30	3	120.83	2	122.00	120.50	1	6,377	0.02%
2022/03/29	5	119.50	3	119.17	118.50	2	6,436	0.03%
2022/03/28	3	118.67	2	119.25	120.50	1	6,405	0.02%
2022/03/25	8.1	125.44	17	127.06	119.50	-8.9	6,349	-0.14%
2022/03/24	14	123.36	5	121.30	125.50	9	5,990	0.15%
2022/03/23	5	123.40	5	124.00	122.00	0	6,054	0.00%
2022/03/22	5	123.40	8	123.81	123.50	-3	6,362	-0.05%
2022/03/21	5	124.40	5.2	124.88	124.50	-0.2	6,365	0.00%
2022/03/18	10.2	122.73	7.3	122.98	125.00	2.9	6,294	0.05%
2022/03/17	16.5	121.98	42.1	122.41	123.00	-25.6	6,183	-0.41%
2022/03/16	68.3	116.08	66.3	117.26	115.00	2	5,906	0.03%
2022/03/15	18.3	112.27	16	113.34	114.00	2.3	5,459	0.04%
2022/03/14	4	107.13	8	107.50	109.00	-4	4,994	-0.08%
2022/03/11	7	105.21	4	104.88	104.50	3	4,864	0.06%
2022/03/10	3	105.67	11	109.41	110.00	-8	4,718	-0.17%
2022/03/08	3	99.27	3	102.50	98.40	0	4,766	0.00%
2022/03/07	12	101.08	3	101.00	101.00	9	4,775	0.19%
2022/03/04	3	107.67	3	108.67	107.00	0	4,872	0.00%
2022/03/03	3	108.00	2	108.50	108.50	1	5,013	0.02%
2022/03/02	2	108.50	2	109.00	109.00	0	5,048	0.00%
2022/03/01	3	106.83	4	107.63	107.50	-1	5,096	-0.02%
2022/02/25	3	104.83	4	104.50	106.50	-1	5,221	-0.02%
2022/02/24	21	101.90	20	101.50	100.00	1	5,761	0.02%
2022/02/23	6	105.84	0	0.00	106.50	6	6,668	0.09%
2022/02/22	23	106.59	23	105.87	105.50	0	6,989	0.00%
2022/02/21	3	109.33	16	111.06	110.50	-13	8,313	-0.16%
2022/02/18	4	112.13	2	113.00	111.50	2	9,087	0.02%
2022/02/17	0	0.00	8	113.00	112.50	-8	9,524	-0.08%
2022/02/16	4	114.00	2	115.50	113.00	2	9,759	0.02%
2022/02/15	1	113.00	0	0.00	112.00	1	9,835	0.01%
2022/02/14	27.1	113.13	24	112.08	112.00	3.1	9,922	0.03%
2022/02/11	12	118.58	11	117.55	118.00	1	9,939	0.01%
2022/02/10	6	115.67	0	0.00	114.50	6	9,912	0.06%
2022/02/09	3	115.50	1	115.00	116.00	2	10,043	0.02%
2022/02/08	22	113.43	20.1	112.51	112.50	1.9	10,253	0.02%
2022/02/07	27	109.39	23	110.57	112.00	4	10,339	0.04%
2022/01/26	1.1	112.00	4	112.13	111.50	-2.9	10,638	-0.03%
2022/01/25	18	113.22	3.1	112.26	111.00	14.9	11,292	0.13%
2022/01/24	4.1	115.35	6	115.08	115.50	-1.9	11,581	-0.02%
2022/01/21	10	117.00	13	113.69	113.50	-3	11,898	-0.03%
2022/01/20	20.1	119.99	22	118.45	118.50	-1.9	11,940	-0.02%
2022/01/19	0	0.00	1	118.00	120.00	-1	12,013	-0.01%
2022/01/18	3	122.83	1	120.00	120.50	2	12,389	0.02%
2022/01/17	0	0.00	3.2	123.44	123.00	-3.2	12,488	-0.03%
2022/01/14	2.2	119.86	2	119.50	120.50	0.2	12,605	0.00%
2022/01/13	21	119.52	22	120.05	120.00	-1	12,797	-0.01%
2022/01/12	3	123.00	5.1	123.30	122.50	-2.1	12,857	-0.02%
2022/01/11	2	120.75	2	125.50	122.00	0	13,014	0.00%
2022/01/10	3.1	128.02	5	126.20	129.50	-2	13,107	-0.01%
2022/01/07	7.2	124.69	3	126.17	125.00	4.2	13,160	0.03%
2022/01/06	7	129.07	3	128.17	129.50	4	13,123	0.03%
2022/01/05	7.2	132.73	0	0.00	130.00	7.2	13,149	0.05%
2022/01/04	1	136.00	2	138.00	137.50	-1	13,135	-0.01%
2022/01/03	5	136.90	8.1	137.61	137.50	-3.1	13,183	-0.02%
2021/12/30	0.2	134.75	1	134.00	133.50	-0.8	13,204	-0.01%
2021/12/29	5	136.70	12	136.88	136.00	-7	13,255	-0.05%
2021/12/28	11.2	136.17	7	135.00	135.00	4.2	13,264	0.03%
2021/12/27	2	135.00	4	135.75	136.50	-2	13,275	-0.02%
2021/12/24	4	134.25	2	135.00	132.50	2	13,296	0.02%
2021/12/23	15	135.77	12	136.13	134.00	3	13,322	0.02%
2021/12/22	4	133.75	2	133.00	131.00	2	13,277	0.02%
2021/12/21	1	132.00	5	133.50	132.50	-4	13,353	-0.03%
2021/12/20	5	131.20	4	132.38	132.50	1	13,692	0.01%
2021/12/17	20	132.65	5	134.10	132.00	15	13,819	0.11%
2021/12/16	20	140.28	10	141.60	141.00	10	14,213	0.07%
2021/12/15	5	134.50	7	136.50	136.50	-2	13,899	-0.01%
2021/12/14	3	134.50	8	133.81	133.00	-5	13,906	-0.04%
2021/12/13	9	135.44	10	136.35	136.00	-1	13,784	-0.01%
2021/12/10	19	137.00	8	136.56	137.00	11	13,669	0.08%
2021/12/09	2	143.50	4	144.00	142.50	-2	13,430	-0.01%
2021/12/08	1.1	149.14	2.2	151.87	150.50	-1.1	13,402	-0.01%
2021/12/07	1	147.50	1	149.00	147.50	0	13,471	0.00%
2021/12/06	2.2	150.30	0	0.00	150.00	2.2	13,556	0.02%
2021/12/03	1	153.50	6.1	151.51	153.00	-5.1	13,616	-0.04%
2021/12/02	2.3	150.00	2	149.50	148.00	0.3	13,592	0.00%
2021/12/01	3	146.33	3	148.00	148.50	0	13,609	0.00%
2021/11/30	13	148.23	9	149.44	146.00	4	13,653	0.03%
2021/11/29	14.1	149.67	11.2	146.85	148.50	2.9	13,839	0.02%
2021/11/26	1.1	139.91	1.1	140.00	140.00	0	13,757	0.00%
2021/11/25	2.1	144.52	2.1	144.71	146.00	0.1	13,765	0.00%
2021/11/24	4.1	140.24	19	141.40	145.50	-15	13,763	-0.11%
2021/11/23	34.1	139.50	44	139.05	135.50	-9.9	13,751	-0.07%
2021/11/22	62	145.87	51	146.15	149.00	11	13,594	0.08%
2021/11/19	21	136.50	37.1	139.11	143.00	-16.1	12,777	-0.13%
2021/11/18	65.2	128.85	61.2	129.18	130.00	4	12,539	0.03%
2021/11/17	41.2	118.37	43	120.31	127.50	-1.8	11,358	-0.02%
2021/11/16	8	113.44	42	115.23	116.00	-34	10,703	-0.32%
2021/11/15	6	104.08	6	103.33	105.50	0	10,283	0.00%
2021/11/12	4	98.75	6	99.50	98.00	-2	10,110	-0.02%
2021/11/11	4	98.90	17.1	98.10	98.00	-13.1	10,074	-0.13%
2021/11/10	2	97.05	2.2	96.45	97.00	-0.2	10,002	0.00%
2021/11/09	7	98.00	5	97.62	96.20	2	9,974	0.02%
2021/11/08	7.1	98.46	11	98.31	96.60	-3.9	9,905	-0.04%
2021/11/05	26.2	103.15	9	103.61	101.50	17.2	9,816	0.18%
2021/11/04	10	102.50	6	103.67	102.00	4	9,625	0.04%
2021/11/03	29	105.41	26.2	104.56	103.50	2.8	9,584	0.03%
2021/11/02	32.2	108.24	62	105.66	107.00	-29.8	9,378	-0.32%
2021/11/01	15	101.83	66.1	102.08	104.50	-51.1	8,770	-0.58%
2021/10/29	31	97.31	22	96.47	95.30	9	8,593	0.10%
2021/10/28	14	94.24	9	94.93	94.70	5	8,313	0.06%
2021/10/27	8	93.99	8	94.15	94.30	0	8,304	0.00%
2021/10/26	26	95.63	20	96.26	92.90	6	8,334	0.07%
2021/10/25	19	94.45	4	95.48	94.70	15	8,093	0.19%
2021/10/22	8	94.44	10	94.65	96.30	-2	8,230	-0.02%
2021/10/21	59	96.17	12	96.28	93.00	47	8,367	0.56%
2021/10/20	5	93.82	8	94.09	94.50	-3	8,523	-0.04%
2021/10/19	5	92.16	7.1	92.61	93.20	-2.1	8,626	-0.02%
2021/10/18	6.1	90.28	8	91.00	92.00	-1.9	8,907	-0.02%
2021/10/15	9	87.48	9	87.43	87.40	0	9,479	0.00%
2021/10/14	2	84.25	2	84.55	85.00	0	10,159	0.00%
2021/10/13	3	85.90	1	84.40	84.20	2	10,360	0.02%
2021/10/12	1	86.30	3	87.13	87.50	-2	10,411	-0.02%
2021/10/08	4	86.28	4.1	87.33	86.50	-0.1	10,592	0.00%
2021/10/07	7	85.14	12	85.43	85.60	-5	10,742	-0.05%
2021/10/06	2	81.55	2	82.45	80.50	0	10,925	0.00%
2021/10/05	4	81.23	1	82.00	81.60	3	11,096	0.03%
2021/10/04	5.1	80.79	2.3	81.43	78.80	2.9	11,067	0.03%
2021/10/01	9	84.96	6	85.97	82.50	3	11,064	0.03%
2021/09/30	5	87.34	6	87.73	88.80	-1	11,233	-0.01%
2021/09/29	13	88.62	5.3	89.14	87.00	7.7	11,390	0.07%
2021/09/28	5	92.46	4	91.95	92.80	1	11,362	0.01%
2021/09/27	11	95.23	13.5	96.16	93.10	-2.5	11,275	-0.02%
2021/09/24	8.3	93.12	2.3	94.06	92.50	6	10,931	0.05%
2021/09/23	20	94.99	21.1	94.70	92.80	-1.1	10,775	-0.01%
2021/09/22	2	89.20	16	89.36	90.20	-14	10,249	-0.14%
2021/09/17	2	89.10	7.1	88.69	89.90	-5.1	10,192	-0.05%
2021/09/16	1	85.70	2	86.10	86.20	-1	10,137	-0.01%
2021/09/15	8	85.76	1	86.00	84.90	7	10,159	0.07%
2021/09/14	2	88.00	4	88.20	87.70	-2	10,194	-0.02%
2021/09/13	5	87.48	4	87.13	87.50	1	10,197	0.01%
2021/09/10	8.1	87.91	10	88.14	88.50	-1.9	10,248	-0.02%
2021/09/09	6.1	87.30	5	86.88	86.40	1.1	10,371	0.01%
2021/09/08	5.5	83.66	4	84.00	82.70	1.5	10,309	0.01%
2021/09/07	3.1	86.25	2	86.00	86.70	1.1	10,348	0.01%
2021/09/06	6	89.50	1	90.30	88.20	5	10,532	0.05%
2021/09/03	6	90.62	1	90.40	90.80	5	10,487	0.05%
2021/09/02	23	93.49	20.1	93.56	90.40	2.9	10,452	0.03%
2021/09/01	0.1	90.30	4	91.23	91.50	-4	10,169	-0.04%
2021/08/31	4.1	89.53	8	89.65	90.00	-3.9	10,126	-0.04%
2021/08/30	5.1	89.48	8	89.90	89.80	-2.9	10,060	-0.03%
2021/08/27	12	89.15	8.2	90.44	88.10	3.9	10,018	0.04%
2021/08/26	30.1	91.41	25	91.58	90.40	5.1	9,987	0.05%
2021/08/25	3	88.13	18	90.70	92.00	-15	9,599	-0.16%
2021/08/24	5	83.94	5	84.32	83.70	0	9,484	0.00%
2021/08/23	21	83.80	15	84.09	83.70	6	9,416	0.06%
2021/08/20	6	80.77	9	81.51	80.60	-3	9,279	-0.03%
2021/08/19	6	78.82	1	81.00	78.10	5	9,155	0.05%
2021/08/18	1	75.90	7	77.67	81.50	-6	9,166	-0.07%
2021/08/17	4	78.83	0	0.00	76.90	4	9,205	0.04%
2021/08/16	0.1	80.40	1	81.60	81.10	-0.9	9,155	-0.01%
2021/08/13	5	81.76	14	81.46	81.00	-9	9,127	-0.10%
2021/08/12	1	83.70	1	84.00	84.50	0	9,106	0.00%
2021/08/11	5	83.96	8	82.44	82.80	-3	9,120	-0.03%
2021/08/10	1	86.40	4	85.15	86.00	-3	9,082	-0.03%
2021/08/09	34.1	86.09	27	85.76	86.40	7.1	9,063	0.08%
2021/08/06	42	90.00	19	90.33	88.20	23	8,992	0.26%
2021/08/05	13	93.11	13.2	93.29	93.70	-0.2	8,885	0.00%
2021/08/04	9.1	93.63	20	94.74	92.20	-10.9	8,890	-0.12%
2021/08/03	30	91.84	4	92.50	91.80	26	8,790	0.30%
2021/08/02	2	93.30	10	93.45	93.00	-8	8,720	-0.09%
2021/07/30	15.1	93.19	14	93.89	91.10	1.1	8,671	0.01%
2021/07/29	14	91.84	26	92.85	94.10	-12	8,570	-0.14%
2021/07/27	12.1	101.23	8	99.85	98.60	4.1	8,277	0.05%
2021/07/26	10	102.72	27.6	102.72	105.00	-17.6	8,030	-0.22%
2021/07/23	31	98.88	30	98.80	97.80	1	7,672	0.01%
2021/07/22	41.1	100.96	43	100.84	101.00	-1.9	7,498	-0.03%
2021/07/21	37	96.86	45	97.26	100.50	-8	7,086	-0.11%
2021/07/20	50	94.83	31.3	93.74	91.50	18.8	6,461	0.29%
2021/07/19	3	91.00	19.1	87.43	91.00	-16.1	5,924	-0.27%
2021/07/16	11	82.97	262	83.61	82.80	-251	5,879	-4.27%	大賣/鉅額交易
2021/07/15	8	82.41	7.5	82.74	84.50	0.5	6,380	0.01%
2021/07/14	149.1	84.86	38	84.57	85.70	111.1	6,458	1.72%	大買/鉅額交易
2021/07/13	16	85.18	18.1	85.62	80.50	-2.1	6,213	-0.03%
2021/07/12	135.1	84.43	6.1	81.52	82.50	129	5,940	2.17%	大買/鉅額交易
2021/07/09	0	0.00	7	78.71	78.50	-7	5,701	-0.12%
2021/07/08	2	79.30	1	78.90	77.70	1	5,690	0.02%
2021/07/07	4.1	78.77	15	79.49	79.30	-10.9	5,696	-0.19%
2021/07/06	20	77.57	9	78.06	77.70	11	5,513	0.20%
2021/07/05	2	74.60	4	74.33	74.90	-2	5,407	-0.04%
2021/07/02	0	0.00	3	71.40	71.30	-3	5,566	-0.05%
2021/07/01	11	70.16	0	0.00	69.90	11	5,730	0.19%
2021/06/30	12	72.11	2	72.60	72.00	10	5,975	0.17%
2021/06/29	4	73.65	6	74.75	73.00	-2	5,962	-0.03%
2021/06/28	10	72.35	8	72.34	72.80	2	5,898	0.03%
2021/06/25	8	73.64	4	74.00	72.70	4	5,915	0.07%
2021/06/24	1	74.50	5	73.40	73.30	-4	5,910	-0.07%
2021/06/23	13	73.21	7	72.80	73.70	6	5,868	0.10%
2021/06/22	5	72.68	13	72.04	71.60	-8	5,799	-0.14%
2021/06/21	9	73.32	3	73.60	72.00	6	5,770	0.10%
2021/06/18	13	75.64	10	76.11	75.20	3	5,731	0.05%
2021/06/17	4	71.78	10	72.41	72.70	-6	5,617	-0.11%
2021/06/16	18	71.44	7	72.21	71.30	11	5,565	0.20%
2021/06/15	12	71.19	10	71.71	72.90	2	5,439	0.04%
2021/06/11	1	68.10	5	67.74	67.70	-4	5,204	-0.08%
2021/06/10	0	0.00	2	68.35	67.20	-2	5,203	-0.04%
2021/06/08	6	67.30	6	67.03	66.50	0	5,133	0.00%
2021/06/04	15	66.59	1.1	67.62	66.50	13.9	5,091	0.27%
2021/06/03	8	68.68	9	69.32	68.10	-1	5,064	-0.02%
2021/06/02	0	0.00	1	67.70	66.80	-1	4,966	-0.02%
2021/06/01	1	67.70	1	67.90	68.40	0	4,934	0.00%
2021/05/31	12	67.12	0	0.00	66.90	12	4,915	0.24%
2021/05/28	5	67.50	3	66.87	66.90	2	4,890	0.04%
2021/05/27	1	65.60	2	66.35	66.60	-1	4,853	-0.02%
2021/05/26	8	65.59	5	66.38	66.00	3	4,831	0.06%
2021/05/25	5	66.52	4	66.10	66.30	1	4,791	0.02%
2021/05/24	1.1	62.73	0	0.00	62.80	1.1	4,702	0.02%
2021/05/21	1	63.10	1	62.90	62.30	0	4,727	0.00%
2021/05/20	0	62.20	2	61.85	61.80	-2	4,827	-0.04%
2021/05/19	1	61.80	0	0.00	61.80	1	4,823	0.02%
2021/05/18	1	57.50	0	60.20	60.10	1	4,801	0.02%
2021/05/17	1	54.70	0.5	55.00	54.80	0.5	4,787	0.01%
2021/05/14	1	61.10	0	0.00	60.70	1	4,754	0.02%
2021/05/13	2	60.50	2	57.90	60.10	0	4,732	0.00%
2021/05/12	2	66.00	2	62.85	60.00	0	4,707	0.00%
2021/05/11	2	67.50	3	67.33	65.30	-1	4,657	-0.02%
2021/05/10	1	70.20	2	69.70	69.70	-1	4,645	-0.02%
2021/05/07	2	70.10	2.6	70.77	71.90	-0.6	4,657	-0.01%
2021/05/06	0	0.00	5	68.72	68.60	-5	4,665	-0.11%
2021/05/05	5	69.70	0	0.00	68.50	5	4,689	0.11%
2021/05/04	6	70.72	9	72.90	71.90	-3	4,678	-0.06%
2021/05/03	0	0.00	2	76.75	74.40	-2	4,637	-0.04%
2021/04/29	1	78.80	0	0.00	78.50	1	4,632	0.02%
2021/04/28	1	82.00	5	80.20	79.50	-4	4,665	-0.09%
2021/04/27	9	80.09	14	80.12	79.80	-5	4,711	-0.11%
2021/04/26	16	82.49	5	83.38	82.20	11	4,781	0.23%
2021/04/23	33	82.69	19.3	82.67	82.50	13.7	4,805	0.29%
2021/04/22	19	82.82	19	82.33	78.50	0	4,807	0.00%
2021/04/21	58	86.26	39.4	85.99	84.00	18.6	5,265	0.35%
2021/04/20	35	80.93	30	80.99	82.80	5	4,952	0.10%
2021/04/19	2	75.75	2.1	75.17	75.30	-0.1	4,723	0.00%
2021/04/16	0	0.00	2	74.00	73.90	-2	4,777	-0.04%
2021/04/15	1	74.40	0	0.00	74.40	1	4,790	0.02%
2021/04/14	5	73.54	5	73.90	74.10	0	4,808	0.00%
2021/04/13	0	0.00	15	78.09	76.00	-15	4,802	-0.31%
2021/04/12	3	75.10	21	76.07	75.40	-18	4,769	-0.38%
2021/04/09	86	79.25	74	77.91	78.00	12	4,752	0.25%
2021/04/08	62	80.55	36	79.65	80.00	26	4,656	0.56%
2021/04/07	19	77.33	21	78.27	77.30	-2	4,438	-0.05%
2021/04/06	21	76.20	10.8	75.62	77.60	10.2	4,318	0.24%
2021/04/01	1	71.70	0	0.00	71.20	1	4,117	0.02%
2021/03/31	1	71.40	0	0.00	71.10	1	4,134	0.02%
2021/03/30	0	0.00	0.1	72.50	72.40	-0.1	4,161	0.00%
2021/03/29	5	71.60	0	0.00	71.40	5	4,201	0.12%
2021/03/23	4	71.85	4	72.30	71.00	0	4,278	0.00%
2021/03/22	6	72.92	6	72.75	72.00	0	4,235	0.00%
2021/03/19	20.2	68.20	4	68.20	68.60	16.2	4,161	0.39%
2021/03/17	3	69.00	2	69.05	68.90	1	4,339	0.02%
2021/03/16	2	70.10	4	71.40	70.00	-2	4,629	-0.04%
2021/03/15	1	70.40	0	0.00	70.00	1	4,990	0.02%
2021/03/12	4	70.00	0	0.00	70.00	4	5,031	0.08%
2021/03/10	0.3	67.50	0	0.00	67.40	0.3	5,110	0.01%
2021/03/05	11	67.35	2	67.70	67.70	9	5,455	0.16%
2021/03/04	0	0.00	1	68.30	68.30	-1	5,610	-0.02%
2021/03/03	0	0.00	2	69.40	69.40	-2	5,613	-0.04%
2021/02/26	2	69.85	1	69.70	70.00	1	5,646	0.02%
2021/02/25	2	71.45	0	0.00	71.10	2	5,736	0.04%
2021/02/24	2	72.30	3.3	72.94	71.50	-1.3	5,746	-0.02%
2021/02/23	1	73.20	2	72.90	72.50	-1	5,822	-0.02%
2021/02/22	9	74.48	11	73.74	73.90	-2	5,782	-0.03%
2021/02/19	0.5	70.60	2	70.30	71.40	-1.5	5,670	-0.03%
2021/02/18	2	69.55	1	70.10	70.30	1	5,686	0.02%
2021/02/17	1	69.30	1	69.30	69.30	0	5,680	0.00%
2021/02/05	0	0.00	1	67.40	66.50	-1	5,664	-0.02%
2021/02/04	2	66.70	3	67.00	67.10	-1	5,659	-0.02%
2021/02/03	17	66.63	0	0.00	66.70	17	5,657	0.30%
2021/02/02	1	67.00	1	67.40	67.80	0	5,655	0.00%
2021/02/01	1	66.20	1	66.50	66.30	0	5,639	0.00%
2021/01/29	3	69.33	2	67.50	67.40	1	5,620	0.02%
2021/01/27	0	0.00	1	71.80	71.60	-1	5,570	-0.02%
2021/01/26	1	69.90	1	70.50	69.40	0	5,527	0.00%
2021/01/25	3	70.67	6	70.10	70.50	-3	5,501	-0.05%
2021/01/22	1	71.70	0	0.00	72.00	1	5,470	0.02%
2021/01/21	10	72.55	2	72.70	71.30	8	5,449	0.15%
2021/01/20	7	73.74	3	72.80	72.70	4	5,396	0.07%
2021/01/19	1	78.00	1	76.70	76.70	0	5,306	0.00%
2021/01/18	4	78.33	6	78.62	79.20	-2	5,183	-0.04%
2021/01/15	11	78.33	9	80.16	77.70	2	5,047	0.04%
2021/01/14	64	79.34	92	79.60	79.10	-28	4,829	-0.58%
2021/01/13	11	75.87	11	76.03	77.60	0	4,145	0.00%
2021/01/12	5	71.66	0	0.00	70.60	5	3,834	0.13%
2021/01/11	1	71.10	5	72.18	72.10	-4	3,737	-0.11%
2021/01/08	1	69.00	1	70.00	69.90	0	3,682	0.00%
2021/01/06	2	70.25	1	71.50	69.10	1	3,722	0.03%
2021/01/05	7	71.27	0	0.00	71.10	7	3,724	0.19%
2021/01/04	1	73.20	0	0.00	72.60	1	3,705	0.03%
2020/12/31	5	71.22	3	71.60	71.10	2	3,665	0.05%
2020/12/30	2	72.20	2	72.25	71.80	0	3,652	0.00%
2020/12/29	4	73.08	2	73.70	72.70	2	3,628	0.06%
2020/12/28	5	72.80	1	73.00	72.80	4	3,554	0.11%
2020/12/25	1	72.00	1	72.10	72.30	0	3,491	0.00%
2020/12/24	5	71.56	0	0.00	71.50	5	3,502	0.14%
2020/12/23	4	71.13	1	71.70	71.70	3	3,515	0.09%
2020/12/22	3	71.73	5	72.10	69.00	-2	3,498	-0.06%
2020/12/21	2	69.50	6	70.15	70.00	-4	3,500	-0.11%
2020/12/18	2	70.35	7	70.70	70.90	-5	3,502	-0.14%
2020/12/17	4	70.43	4	70.38	70.10	0	3,506	0.00%
2020/12/16	5	71.68	7	71.90	71.30	-2	3,494	-0.06%
2020/12/15	1	72.40	8	71.49	70.80	-7	3,520	-0.20%
2020/12/14	7	74.06	16	73.90	73.70	-9	3,552	-0.25%
2020/12/11	8	72.94	17.3	73.16	72.50	-9.3	3,578	-0.26%
2020/12/10	20	75.16	21	74.74	75.00	-1	3,479	-0.03%
2020/12/09	37	73.31	53	72.14	74.70	-16	3,188	-0.50%
2020/12/08	0.3	68.90	5	69.24	69.00	-4.7	2,814	-0.17%
2020/12/07	2	68.80	11	68.64	68.00	-9	2,787	-0.32%
2020/12/04	6	67.77	8	67.80	67.60	-2	2,766	-0.07%
2020/12/03	16	69.68	32	69.74	68.00	-16	2,749	-0.58%
2020/12/02	5	67.60	0	0.00	67.20	5	2,673	0.19%
2020/12/01	2	67.30	21	67.85	67.00	-19	2,705	-0.70%
2020/11/30	12	68.62	30	67.66	67.10	-18	2,687	-0.67%
2020/11/27	8	65.50	0	0.00	65.60	8	2,558	0.31%
2020/11/25	1	65.10	2	65.40	64.50	-1	2,596	-0.04%
2020/11/24	4	67.05	3	66.63	65.70	1	2,682	0.04%
2020/11/23	6	64.53	0	0.00	64.70	6	2,693	0.22%
2020/11/20	1	64.40	2	63.60	64.40	-1	2,731	-0.04%
2020/11/19	1	61.50	0	0.00	61.40	1	2,707	0.04%
2020/11/17	3	62.07	1	62.40	62.00	2	3,084	0.06%
2020/11/16	2	61.70	0	0.00	61.90	2	3,287	0.06%
2020/11/13	0	0.00	8	60.06	60.40	-8	3,650	-0.22%
2020/11/11	1	61.00	0	0.00	61.00	1	4,060	0.02%
2020/11/10	9	60.29	0	0.00	60.10	9	4,085	0.22%
2020/11/06	9	61.44	0	0.00	60.60	9	4,150	0.22%
2020/10/30	0	0.00	4	60.73	59.70	-4	4,468	-0.09%
2020/10/29	1	60.90	0	0.00	61.20	1	4,725	0.02%
2020/10/28	0	0.00	1	61.00	60.30	-1	4,808	-0.02%
2020/10/22	0	0.00	1	65.20	64.00	-1	5,080	-0.02%
2020/10/20	0	0.00	1	65.00	64.40	-1	5,173	-0.02%
2020/10/16	1	65.60	5	65.80	64.70	-4	5,624	-0.07%
2020/10/15	0	0.00	2	66.90	66.30	-2	5,756	-0.03%
2020/10/14	2	64.35	0	0.00	64.50	2	5,715	0.03%
2020/09/30	1	66.00	0	0.00	66.60	1	6,179	0.02%
2020/09/28	0	0.00	1	64.90	64.70	-1	6,299	-0.02%
2020/09/25	3	66.23	2	66.40	65.00	1	6,398	0.02%
2020/09/24	0	0.00	50	67.86	67.60	-50	6,612	-0.76%
2020/09/23	12	69.53	1	70.20	69.60	11	6,584	0.17%
2020/09/22	3	69.53	5	69.34	70.30	-2	6,623	-0.03%
2020/09/21	0	0.00	1	71.40	69.70	-1	6,606	-0.02%
2020/09/17	6	71.62	3	72.17	72.70	3	6,610	0.05%
2020/09/16	10	71.90	6	71.58	70.90	4	6,574	0.06%
2020/09/14	0	0.00	5	69.84	69.70	-5	6,779	-0.07%
2020/09/10	3	69.10	3	70.10	68.60	0	6,866	0.00%
2020/09/08	8	69.34	0	0.00	68.90	8	7,054	0.11%
2020/09/07	9	71.93	5	71.82	69.20	4	7,134	0.06%
2020/09/04	17	69.15	1	69.00	70.30	16	7,125	0.22%
2020/09/03	12	71.09	10	69.60	69.40	2	7,190	0.03%
2020/09/02	0	0.00	2	70.00	70.30	-2	7,253	-0.03%
2020/08/31	2	69.30	4	69.60	69.20	-2	7,431	-0.03%
2020/08/28	9	70.51	2	71.40	70.00	7	7,943	0.09%
2020/08/27	5	71.82	4	71.85	71.80	1	7,937	0.01%
2020/08/26	11	71.04	8	70.51	71.30	3	7,961	0.04%
2020/08/25	19	69.88	3	69.70	69.50	16	8,035	0.20%
2020/08/24	3	68.47	8	68.55	69.20	-5	8,157	-0.06%
2020/08/21	24	67.88	26	67.68	69.70	-2	8,266	-0.02%
2020/08/20	13	70.05	6	69.83	68.80	7	8,231	0.09%
2020/08/19	14	73.55	16	73.17	76.40	-2	8,499	-0.02%
2020/08/18	26	73.62	19	73.15	72.60	7	8,464	0.08%
2020/08/17	6	70.13	21	71.06	71.50	-15	8,361	-0.18%
2020/08/14	3	68.50	6	68.47	68.60	-3	8,597	-0.03%
2020/08/12	5	68.40	3	68.00	68.10	2	9,075	0.02%
2020/08/11	16	68.77	0	0.00	68.60	16	9,274	0.17%
2020/08/10	4	71.33	8	71.84	69.80	-4	9,375	-0.04%
2020/08/07	0	0.00	2	71.05	70.60	-2	9,557	-0.02%
2020/08/06	8	71.25	3	71.50	70.50	5	9,961	0.05%
2020/08/05	9	71.19	9	71.76	70.90	0	10,009	0.00%
2020/08/04	8	73.46	8	74.16	72.50	0	10,068	0.00%
2020/08/03	7	73.10	7	72.70	73.90	0	9,941	0.00%
2020/07/31	3	72.17	5	72.40	71.60	-2	9,897	-0.02%
2020/07/30	3	71.70	2	71.00	71.80	1	9,892	0.01%
2020/07/29	1	69.50	1	68.60	69.70	0	9,875	0.00%
2020/07/28	10	70.64	10	70.56	68.90	0	9,883	0.00%
2020/07/27	7	69.79	9	69.46	70.30	-2	9,853	-0.02%
2020/07/24	1	70.20	13	70.11	69.40	-12	9,833	-0.12%
2020/07/23	15	72.99	11	73.14	72.10	4	9,794	0.04%
2020/07/22	34	73.34	10	73.67	72.20	24	9,635	0.25%
2020/07/21	2	71.85	5	71.52	71.90	-3	9,399	-0.03%
2020/07/20	1	66.70	0	0.00	67.90	1	9,275	0.01%
2020/07/17	1	68.50	1	69.90	67.60	0	9,294	0.00%
2020/07/16	3	70.17	2	70.30	70.30	1	9,320	0.01%
2020/07/15	1	70.10	1	71.30	68.80	0	9,311	0.00%
2020/07/14	11	70.86	11	70.64	70.20	0	9,360	0.00%
2020/07/13	7	71.79	9	71.63	71.10	-2	9,417	-0.02%
2020/07/09	10	72.70	1	72.50	72.20	9	9,451	0.10%
2020/07/08	2	70.80	0	0.00	71.40	2	9,409	0.02%
2020/07/07	3	71.27	9	70.32	69.40	-6	9,378	-0.06%
2020/07/06	15	74.09	13	73.95	74.00	2	9,319	0.02%
2020/07/03	15	71.96	8	73.08	73.50	7	9,301	0.08%
2020/07/01	1	68.80	1	69.10	68.40	0	9,123	0.00%
2020/06/29	2	66.45	1	65.90	66.40	1	9,170	0.01%
2020/06/24	1	68.70	0	0.00	67.80	1	9,205	0.01%
2020/06/22	7	68.13	5	68.00	67.20	2	9,265	0.02%
2020/06/19	12	71.31	6	70.77	69.50	6	9,296	0.06%
2020/06/18	0	0.00	2	67.45	68.30	-2	9,153	-0.02%
2020/06/17	0	0.00	4	67.85	67.40	-4	9,210	-0.04%
2020/06/16	13	68.27	11	68.35	68.60	2	9,343	0.02%
2020/06/15	8	67.50	1	66.60	65.70	7	9,550	0.07%
2020/06/12	22	68.34	6	67.63	68.70	16	9,814	0.16%
2020/06/11	22	70.66	12	71.15	70.00	10	10,020	0.10%
2020/06/10	34	73.20	33	71.50	71.60	1	10,045	0.01%
2020/06/09	23	75.38	30	74.59	73.60	-7	10,142	-0.07%
2020/06/08	0	0.00	2	75.80	75.30	-2	10,336	-0.02%
2020/06/05	2	75.90	6	75.52	75.90	-4	10,545	-0.04%
2020/06/04	10	76.13	10	75.40	74.90	0	10,688	0.00%
2020/06/03	9	71.70	1	71.10	71.80	8	10,240	0.08%
2020/06/02	4	70.68	7	70.49	70.80	-3	10,227	-0.03%
2020/06/01	13	70.95	7	70.66	70.30	6	10,262	0.06%
2020/05/29	1	68.60	2	68.10	69.50	-1	10,258	-0.01%
2020/05/27	15	70.45	30	70.23	70.90	-15	10,399	-0.14%
2020/05/26	23	71.32	29.1	70.37	68.60	-6.1	10,187	-0.06%
2020/05/25	38	69.13	36	69.98	71.00	2	9,764	0.02%
2020/05/22	4	64.18	42	63.95	64.60	-38	9,468	-0.40%
2020/05/21	35	62.74	12	63.42	64.00	23	9,354	0.25%
2020/05/20	19	60.06	42	59.94	61.40	-23	9,196	-0.25%
2020/05/19	12	57.79	30	57.99	57.50	-18	8,876	-0.20%
2020/05/18	17	58.56	7	58.63	57.00	10	8,817	0.11%
2020/05/15	15	57.20	8	57.70	59.00	7	8,657	0.08%
2020/05/14	22	56.50	20	56.25	56.20	2	8,646	0.02%
2020/05/13	19	56.81	19	57.13	57.90	0	8,419	0.00%
2020/05/12	6	52.63	0	0.00	52.70	6	8,003	0.07%
2020/05/11	4	53.03	2	53.50	53.70	2	7,951	0.03%
2020/05/08	33	52.89	2	53.25	52.20	31	7,818	0.40%
2020/05/07	1.1	51.07	1	51.80	52.10	0.1	7,687	0.00%
2020/05/06	3	51.10	2	51.30	50.50	1	7,635	0.01%
2020/05/05	0	0.00	1	52.50	51.60	-1	7,574	-0.01%
2020/05/04	1	51.10	1	51.00	50.70	0	7,541	0.00%
2020/04/30	3	52.33	4	52.15	51.80	-1	7,521	-0.01%
2020/04/29	0	0.00	1	50.30	50.30	-1	7,461	-0.01%
2020/04/28	3	50.93	1	50.90	50.50	2	7,456	0.03%
2020/04/27	0	0.00	1	50.00	50.20	-1	7,466	-0.01%
2020/04/24	1	49.00	4	49.00	49.00	-3	7,437	-0.04%
2020/04/23	0	0.00	17	50.00	49.45	-17	7,422	-0.23%
2020/04/22	1	49.30	0	0.00	49.35	1	7,408	0.01%
2020/04/21	22	49.16	9	50.88	49.05	13	7,432	0.17%
2020/04/20	3	50.83	4	51.13	51.00	-1	7,380	-0.01%
2020/04/17	2	52.20	22	52.65	51.50	-20	7,357	-0.27%
2020/04/16	2	53.30	7	53.31	52.80	-5	7,254	-0.07%
2020/04/15	9	52.94	2	52.90	52.90	7	7,124	0.10%
2020/04/14	19	51.08	2	51.10	50.90	17	6,927	0.25%
2020/04/13	2	50.70	0	0.00	50.20	2	6,903	0.03%
2020/04/10	0	0.00	1	50.50	50.80	-1	6,877	-0.01%
2020/04/09	3	51.30	3	50.97	51.00	0	6,942	0.00%
2020/04/08	2	52.40	2	52.40	52.20	0	6,922	0.00%
2020/04/07	1	50.20	1	50.00	49.75	0	6,806	0.00%
2020/04/06	1	49.10	3	49.42	49.60	-2	6,750	-0.03%
2020/04/01	1	49.05	0	0.00	49.10	1	6,723	0.01%
2020/03/30	3	48.45	4	47.90	49.20	-1	6,750	-0.01%
2020/03/27	1	48.75	0	0.00	47.10	1	6,684	0.01%
2020/03/26	1	46.95	0	0.00	48.15	1	6,617	0.02%
2020/03/25	7	47.34	7	47.43	47.70	0	6,560	0.00%
2020/03/24	0	0.00	20	45.95	45.80	-20	6,468	-0.31%
2020/03/23	27	43.88	7	45.46	43.35	20	6,597	0.30%
2020/03/20	13	48.35	39	48.97	47.65	-26	6,546	-0.40%
2020/03/19	43	46.97	11	48.23	45.85	32	6,402	0.50%
2020/03/18	6	53.05	8	52.35	50.90	-2	6,097	-0.03%
2020/03/17	5	51.88	8	51.43	52.00	-3	5,771	-0.05%
2020/03/16	5	51.34	5	51.92	49.50	0	5,472	0.00%
2020/03/13	29	46.92	29	50.60	51.90	0	5,321	0.00%
2020/03/12	16	51.84	17	53.50	51.00	-1	5,108	-0.02%
2020/03/11	10	55.19	8	55.04	54.20	2	4,842	0.04%
2020/03/10	8	54.85	5	54.12	55.60	3	4,604	0.07%
2020/03/09	3	52.30	10	52.00	50.60	-7	4,417	-0.16%
2020/03/06	4	54.75	2	55.25	53.50	2	4,321	0.05%
2020/03/05	3	56.37	4	56.20	55.60	-1	4,246	-0.02%
2020/03/04	3	54.90	3	55.10	55.90	0	4,081	0.00%
2020/03/03	18	55.76	10	54.81	54.10	8	3,938	0.20%
2020/03/02	5	52.76	40	53.65	54.80	-35	3,701	-0.95%
2020/02/27	22	52.07	1	52.80	49.85	21	3,438	0.61%
2020/02/26	3	53.23	11	52.48	52.30	-8	3,371	-0.24%
2020/02/25	5	52.58	7	52.57	53.00	-2	3,290	-0.06%
2020/02/24	2	53.25	6	52.55	53.20	-4	3,258	-0.12%
2020/02/21	11	53.65	16	53.26	52.90	-5	3,194	-0.16%
2020/02/20	6	52.50	2	52.15	51.90	4	3,013	0.13%
2020/02/19	5	52.14	4	52.10	52.10	1	2,962	0.03%
2020/02/18	1	51.00	10	51.57	51.00	-9	2,879	-0.31%
2020/02/17	14	51.92	17	51.34	52.20	-3	2,804	-0.11%
2020/02/14	0	0.00	1	48.40	48.70	-1	2,629	-0.04%
2020/02/13	1	48.15	1	47.85	47.95	0	2,615	0.00%
2020/02/12	1	48.20	1	47.45	48.20	0	2,682	0.00%
2020/02/11	1	46.55	1	46.75	46.50	0	2,683	0.00%
2020/02/10	2	45.85	5	45.75	45.95	-3	2,741	-0.11%
2020/02/07	1	45.70	1	46.05	45.50	0	2,785	0.00%
2020/02/06	2	46.08	2	46.60	46.25	0	2,846	0.00%
2020/02/05	20	45.46	1	46.50	45.30	19	2,874	0.66%
2020/02/04	0	0.00	2	45.18	45.25	-2	2,921	-0.07%
2020/02/03	5	43.33	0	0.00	44.00	5	3,018	0.17%
2020/01/31	8	47.24	3	46.98	46.90	5	3,056	0.16%
2020/01/30	3	47.28	0	0.00	46.75	3	3,309	0.09%
2020/01/20	2	51.95	1	52.40	51.90	1	3,464	0.03%
2020/01/17	0	0.00	1	52.80	52.30	-1	3,659	-0.03%
2020/01/16	2	52.80	3	53.03	52.70	-1	3,956	-0.03%
2020/01/15	6	52.92	3	53.20	53.00	3	4,213	0.07%
2020/01/14	1	52.90	1	52.80	52.40	0	4,296	0.00%
2020/01/13	2	52.60	3	51.37	52.60	-1	4,485	-0.02%
2020/01/08	0	0.00	1	50.70	49.90	-1	4,661	-0.02%
2020/01/06	1	51.70	1	51.50	51.50	0	4,957	0.00%
2020/01/03	6	53.93	2	55.20	53.10	4	4,942	0.08%
2020/01/02	1	54.30	3	54.27	54.50	-2	4,868	-0.04%
2019/12/31	4	53.78	2	53.55	52.80	2	4,832	0.04%
2019/12/30	2	53.85	1	53.90	53.70	1	4,820	0.02%
2019/12/27	3	54.23	3	54.33	54.20	0	4,815	0.00%
2019/12/26	1	53.60	0	0.00	53.70	1	4,774	0.02%
2019/12/25	8	54.04	13	54.18	53.90	-5	4,763	-0.10%
2019/12/24	3	52.03	1	52.10	52.10	2	4,668	0.04%
2019/12/23	2	53.30	2	53.15	52.70	0	4,692	0.00%
2019/12/20	1	53.20	1	53.80	53.00	0	4,704	0.00%
2019/12/19	0	0.00	18	53.48	53.10	-18	4,745	-0.38%
2019/12/18	11	54.65	8	54.05	54.50	3	4,752	0.06%
2019/12/17	3	52.77	4	52.78	53.40	-1	4,549	-0.02%
2019/12/16	2	51.70	4	51.38	52.30	-2	4,595	-0.04%
2019/12/13	3	50.87	0	0.00	50.50	3	4,598	0.07%
2019/12/12	5	52.56	6	52.32	51.40	-1	4,644	-0.02%
2019/12/11	0	0.00	1	51.80	51.60	-1	4,608	-0.02%
2019/12/10	0	0.00	5	52.50	52.50	-5	4,604	-0.11%
2019/12/09	0	0.00	1	51.20	51.10	-1	4,585	-0.02%
2019/12/06	1	50.80	2	51.25	51.40	-1	4,629	-0.02%
2019/12/05	5	51.70	6	51.52	51.10	-1	4,642	-0.02%
2019/12/04	6	50.53	5	50.58	50.80	1	4,852	0.02%
2019/12/03	2	48.35	0	0.00	48.75	2	4,839	0.04%
2019/12/02	2	47.90	1	48.00	48.00	1	4,889	0.02%
2019/11/29	3	49.10	0	0.00	49.10	3	4,921	0.06%
2019/11/28	2	49.80	4	50.20	49.70	-2	5,002	-0.04%
2019/11/26	1	50.60	6	50.53	50.60	-5	5,416	-0.09%
2019/11/25	0	0.00	25	49.54	49.35	-25	5,805	-0.43%
2019/11/22	1	49.55	0	0.00	49.40	1	5,818	0.02%
2019/11/21	3	49.17	1	49.10	49.45	2	5,866	0.03%
2019/11/20	4	49.29	2	49.10	49.05	2	5,902	0.03%
2019/11/15	0	0.00	1	50.90	50.70	-1	6,217	-0.02%
2019/11/14	0	0.00	1	50.00	50.00	-1	6,322	-0.02%
2019/11/12	0	0.00	1	50.00	50.20	-1	6,442	-0.02%
2019/11/11	1	51.60	7	50.55	49.60	-6	6,432	-0.09%
2019/11/08	5	52.76	5	52.84	52.80	0	6,377	0.00%
2019/11/07	0	0.00	5	53.18	53.20	-5	6,387	-0.08%
2019/11/06	11	55.19	0	0.00	55.50	11	6,354	0.17%
2019/11/05	3	56.07	3	56.43	56.30	0	6,352	0.00%
2019/11/04	2	55.70	4	55.68	55.50	-2	6,333	-0.03%
2019/11/01	4	55.75	3	55.53	56.10	1	6,351	0.02%
2019/10/31	4	55.30	1	55.40	55.00	3	6,331	0.05%
2019/10/30	4	57.23	1	56.80	56.80	3	6,268	0.05%
2019/10/29	11	58.42	6	59.17	57.50	5	6,275	0.08%
2019/10/28	10	59.57	9	59.52	60.10	1	6,167	0.02%
2019/10/25	29	58.45	8	58.54	58.20	21	6,169	0.34%
2019/10/24	18	56.56	23	57.33	58.50	-5	6,089	-0.08%
2019/10/23	5	54.64	7	54.99	55.00	-2	6,007	-0.03%
2019/10/22	8	53.43	3	53.57	53.60	5	6,029	0.08%
2019/10/21	11	53.11	22	53.29	53.60	-11	5,906	-0.19%
2019/10/18	2	52.05	2	52.15	51.60	0	5,681	0.00%
2019/10/17	0	0.00	7	50.81	51.10	-7	5,579	-0.13%
2019/10/16	2	50.10	2	49.98	50.00	0	5,555	0.00%
2019/10/15	23	51.47	4	51.40	51.10	19	5,499	0.35%
2019/10/14	10	50.52	3	50.77	50.40	7	5,317	0.13%
2019/10/09	0	0.00	2	48.30	48.15	-2	5,184	-0.04%
2019/10/07	4	49.79	0	0.00	49.55	4	5,192	0.08%
2019/10/04	0	0.00	3	49.48	49.35	-3	5,183	-0.06%
2019/10/03	5	48.85	0	0.00	49.60	5	5,185	0.10%
2019/10/02	2	48.80	0	0.00	49.50	2	5,179	0.04%
2019/10/01	2	49.25	0	0.00	49.25	2	5,189	0.04%
2019/09/27	1	49.05	2	48.98	48.40	-1	5,174	-0.02%
2019/09/26	1	49.75	2	49.15	48.75	-1	5,155	-0.02%
2019/09/25	2	50.30	7	49.93	49.45	-5	5,135	-0.10%
2019/09/24	2	51.40	0	0.00	50.80	2	5,122	0.04%
2019/09/23	0	0.00	1	50.90	50.80	-1	5,061	-0.02%
2019/09/20	3	50.57	5	50.36	50.40	-2	5,049	-0.04%
2019/09/19	4	51.23	2	51.45	50.70	2	5,067	0.04%
2019/09/18	3	50.60	2	50.50	50.30	1	5,017	0.02%
2019/09/17	2	49.35	4	49.45	50.20	-2	5,007	-0.04%
2019/09/16	0	0.00	2	48.65	48.50	-2	4,973	-0.04%
2019/09/12	1	49.45	3	49.25	48.90	-2	5,001	-0.04%
2019/09/11	3	48.85	2	48.88	48.85	1	5,056	0.02%
2019/09/10	2	49.95	1	49.90	49.30	1	5,215	0.02%
2019/09/09	1	51.10	5	50.18	50.10	-4	5,230	-0.08%
2019/09/06	11	52.24	11	52.05	51.00	0	5,201	0.00%
2019/09/05	2	50.60	2	50.75	50.80	0	4,915	0.00%
2019/09/04	3	50.23	4	50.73	50.70	-1	4,896	-0.02%
2019/09/03	2	50.43	8	50.71	49.80	-6	4,872	-0.12%
2019/09/02	8	49.74	11	49.86	50.70	-3	4,830	-0.06%
2019/08/30	22	50.18	12	50.76	49.05	10	4,748	0.21%
2019/08/29	13	50.90	12	50.71	49.75	1	4,536	0.02%
2019/08/28	14	50.01	64	50.90	51.20	-50	4,330	-1.15%
2019/08/27	0	0.00	2	46.90	46.60	-2	3,927	-0.05%
2019/08/26	1	46.30	1	46.40	46.10	0	3,926	0.00%
2019/08/23	5	48.84	3	48.45	48.55	2	3,888	0.05%
2019/08/22	5	48.81	3	48.57	48.70	2	3,837	0.05%
2019/08/21	8	47.90	7	47.99	48.20	1	3,744	0.03%
2019/08/20	1	46.55	3	46.13	45.85	-2	3,565	-0.06%
2019/08/19	7	47.07	9	47.01	46.50	-2	3,525	-0.06%
2019/08/16	4	46.36	5	43.15	46.00	-1	3,415	-0.03%
2019/08/14	5	45.01	7	44.64	44.10	-2	3,318	-0.06%
2019/08/13	6	44.85	4	44.45	44.35	2	3,326	0.06%
2019/08/12	3	43.62	9	43.00	44.35	-6	3,316	-0.18%
2019/08/08	0	0.00	1	44.65	44.65	-1	3,293	-0.03%
2019/08/06	1	45.35	0	0.00	45.60	1	3,292	0.03%
2019/08/05	12	46.66	10	46.99	45.55	2	3,274	0.06%
2019/08/02	8	48.06	5	47.85	47.85	3	3,264	0.09%
2019/08/01	6	49.07	2	49.05	48.85	4	3,269	0.12%
2019/07/31	5	49.00	4	49.40	49.90	1	3,241	0.03%
2019/07/30	8	49.55	7	48.39	48.80	1	3,154	0.03%
2019/07/29	11	51.54	9	51.32	51.00	2	3,016	0.07%
2019/07/26	4	48.60	2	47.78	49.50	2	2,828	0.07%
2019/07/25	12	47.87	13	48.07	47.75	-1	2,728	-0.04%
2019/07/24	14	46.94	35	46.33	47.30	-21	2,551	-0.82%
2019/07/18	5	41.95	0	0.00	41.80	5	2,443	0.20%
2019/07/17	0	0.00	1	43.45	43.45	-1	2,457	-0.04%
2019/07/15	0	0.00	1	43.95	44.25	-1	2,627	-0.04%
2019/07/12	1	44.15	0	0.00	43.90	1	2,731	0.04%
2019/07/11	2	44.33	1	44.35	44.10	1	2,750	0.04%
2019/07/09	4	44.00	0	0.00	43.00	4	2,745	0.15%
2019/07/08	1	45.25	0	0.00	44.10	1	2,762	0.04%
2019/07/05	2	44.95	0	0.00	44.65	2	2,788	0.07%
2019/07/04	5	45.68	0	0.00	45.40	5	2,794	0.18%
2019/07/03	2	45.70	1	45.45	45.25	1	2,866	0.03%
2019/07/02	1	46.30	0	0.00	46.45	1	2,947	0.03%
2019/07/01	3	46.95	13	47.27	46.45	-10	3,016	-0.33%
2019/06/25	0	0.00	1	46.20	47.40	-1	3,187	-0.03%
2019/06/24	0	0.00	7	46.17	46.35	-7	3,143	-0.22%
2019/06/21	1	45.15	0	0.00	45.15	1	3,120	0.03%
2019/06/20	0	0.00	3	45.53	45.10	-3	3,114	-0.10%
2019/06/19	0	0.00	7	44.73	44.85	-7	3,132	-0.22%
2019/06/18	49	44.97	3	44.95	43.90	46	3,140	1.46%
2019/06/17	0	0.00	4	44.71	45.40	-4	3,036	-0.13%
2019/06/13	2	41.35	1	41.40	41.60	1	3,053	0.03%
2019/06/12	1	42.35	1	43.15	41.45	0	3,131	0.00%
2019/06/11	6	41.50	0	0.00	42.05	6	3,266	0.18%
2019/06/06	1	39.65	0	0.00	39.15	1	3,519	0.03%
2019/05/30	1	40.30	0	0.00	41.10	1	3,905	0.03%
2019/05/29	5	39.80	0	0.00	39.75	5	4,006	0.12%
2019/05/22	1	42.35	3	42.08	41.55	-2	4,688	-0.04%
2019/05/21	1	40.35	1	40.60	41.75	0	4,803	0.00%
2019/05/20	2	41.23	4	41.03	40.45	-2	4,888	-0.04%
2019/05/16	0	0.00	2	44.45	42.85	-2	5,190	-0.04%
2019/05/15	3	44.35	3	43.05	44.90	0	5,358	0.00%
2019/05/14	8	41.06	6	42.15	42.60	2	5,661	0.04%
2019/05/13	5	41.66	3	41.33	41.75	2	6,030	0.03%
2019/05/10	11	44.58	10	44.25	43.95	1	6,201	0.02%
2019/05/09	0	0.00	1	43.65	43.35	-1	6,303	-0.02%
2019/05/08	5	45.70	5	45.70	45.70	0	6,338	0.00%
2019/05/06	12	46.81	6	46.97	45.95	6	6,893	0.09%
2019/05/03	1	47.90	0	0.00	48.05	1	6,914	0.01%
2019/04/30	2	46.93	0	0.00	47.40	2	6,933	0.03%
2019/04/26	1	52.40	0	0.00	52.00	1	6,877	0.01%
2019/04/25	1	53.40	0	0.00	54.00	1	6,860	0.01%
2019/04/24	0	0.00	1	54.30	53.80	-1	6,866	-0.01%
2019/04/23	1	53.70	0	0.00	53.60	1	6,866	0.01%
2019/04/22	5	55.66	2	55.60	54.40	3	6,906	0.04%
2019/04/19	0	0.00	2	54.10	54.10	-2	6,807	-0.03%
2019/04/18	1	53.60	0	0.00	52.90	1	6,819	0.01%
2019/04/17	1	52.60	0	0.00	52.80	1	6,807	0.01%
2019/04/12	2	50.80	0	0.00	51.10	2	7,052	0.03%
2019/04/11	0	0.00	3	52.40	51.80	-3	7,144	-0.04%
2019/04/10	2	53.75	4	53.50	53.20	-2	7,155	-0.03%
2019/04/09	0	0.00	2	54.45	53.90	-2	7,198	-0.03%
2019/04/08	8	55.93	3	55.57	55.30	5	7,265	0.07%
2019/04/03	2	53.90	0	0.00	53.90	2	7,248	0.03%
2019/04/02	1	53.10	2	52.30	53.00	-1	7,245	-0.01%
2019/04/01	4	51.70	4	52.20	52.20	0	7,341	0.00%
2019/03/28	4	52.45	4	52.10	51.20	0	7,491	0.00%
2019/03/26	2	51.75	1	51.70	51.30	1	7,947	0.01%
2019/03/25	1	50.50	0	0.00	51.50	1	8,182	0.01%
2019/03/22	0	0.00	1	53.00	52.10	-1	8,276	-0.01%
2019/03/21	6	51.97	3	52.00	51.80	3	8,408	0.04%
2019/03/20	3	53.03	12	52.83	52.60	-9	8,690	-0.10%
2019/03/19	2	54.50	2	53.85	53.10	0	9,013	0.00%
2019/03/18	1	54.10	1	53.80	54.30	0	9,060	0.00%
2019/03/15	3	53.97	4	54.38	54.50	-1	9,239	-0.01%
2019/03/14	17	54.56	3	54.60	53.90	14	9,339	0.15%
2019/03/13	4	57.15	1	57.40	57.40	3	9,496	0.03%
2019/03/12	1	57.20	7	57.86	58.00	-6	9,746	-0.06%
2019/03/11	0	0.00	2	56.60	55.60	-2	9,921	-0.02%
2019/03/08	1	55.50	2	55.75	56.00	-1	10,119	-0.01%
2019/03/07	47	56.22	26	56.95	55.60	21	10,309	0.20%
2019/03/06	0	0.00	1	56.70	56.60	-1	10,479	-0.01%
2019/03/05	2	56.20	5	55.76	55.50	-3	10,982	-0.03%
2019/03/04	7	57.24	4	56.50	56.50	3	11,326	0.03%
2019/02/27	4	56.25	6	55.93	57.60	-2	11,445	-0.02%
2019/02/26	4	56.95	5	57.96	55.70	-1	11,716	-0.01%
2019/02/25	2	56.45	4	56.73	57.60	-2	11,980	-0.02%
2019/02/22	15	57.82	12	56.70	56.50	3	12,027	0.02%
2019/02/21	6	57.52	10	57.29	57.90	-4	11,959	-0.03%
2019/02/20	56	59.39	33	58.11	57.90	23	11,855	0.19%
2019/02/19	3	58.03	16	58.13	58.90	-13	11,804	-0.11%
2019/02/18	32	59.64	27	58.79	58.30	5	11,751	0.04%
2019/02/15	3	58.27	1	57.60	59.30	2	11,564	0.02%
2019/02/14	11	58.65	19	59.54	59.00	-8	11,518	-0.07%
2019/02/13	13	58.45	7.2	58.14	58.40	5.8	11,407	0.05%
2019/02/12	28	53.33	15	54.79	56.00	13	11,139	0.12%
2019/02/11	1	51.10	8	50.89	51.40	-7	10,961	-0.06%
2019/01/30	4	47.36	6	47.42	46.75	-2	10,938	-0.02%
2019/01/29	9	46.04	12	45.98	46.10	-3	10,865	-0.03%
2019/01/28	46	47.91	8	46.12	46.60	38	10,856	0.35%
2019/01/25	17	44.41	12	44.65	44.15	5	10,746	0.05%
2019/01/24	1	42.95	1	42.80	42.55	0	10,850	0.00%
2019/01/22	3	41.82	16	42.06	41.50	-13	10,995	-0.12%
2019/01/21	0	0.00	1	42.15	42.00	-1	11,097	-0.01%
2019/01/18	0	0.00	5	40.90	41.30	-5	11,108	-0.05%
2019/01/17	2	40.43	1	40.40	40.20	1	11,151	0.01%
2019/01/16	1	41.00	0	0.00	41.00	1	11,221	0.01%
2019/01/15	12	40.38	3	40.57	40.90	9	11,225	0.08%
2019/01/14	2	41.38	1	39.75	40.05	1	11,304	0.01%
2019/01/11	1	41.95	0	0.00	41.55	1	11,314	0.01%
2019/01/10	0	0.00	1	42.65	42.30	-1	11,353	-0.01%
2019/01/09	2	42.58	9	42.80	42.30	-7	11,567	-0.06%
2019/01/08	3	41.55	1	42.40	42.10	2	11,704	0.02%
2019/01/07	0	0.00	3	42.72	41.60	-3	11,681	-0.03%
2019/01/04	17	40.65	6	39.97	40.90	11	11,672	0.09%
2019/01/03	5	41.34	0	0.00	40.65	5	11,580	0.04%
2019/01/02	0	0.00	1	44.00	43.90	-1	11,551	-0.01%
2018/12/28	5	44.20	5	44.10	43.90	0	11,589	0.00%
2018/12/27	14	44.75	19	44.87	43.80	-5	11,642	-0.04%
2018/12/26	5	44.47	3	42.83	42.60	2	11,558	0.02%
2018/12/25	2	44.20	2	43.50	44.10	0	11,555	0.00%
2018/12/24	3	43.98	10	44.76	45.30	-7	11,517	-0.06%
2018/12/22	7	44.66	1	44.80	44.85	6	11,413	0.05%
2018/12/21	7	44.57	7	44.76	45.60	0	11,422	0.00%
2018/12/20	17	45.19	17	44.83	44.25	0	11,273	0.00%
2018/12/19	16	48.13	20	48.10	47.40	-4	11,019	-0.04%
2018/12/18	12	50.30	15	50.62	49.40	-3	10,927	-0.03%
2018/12/17	9	50.71	7	50.76	50.30	2	10,856	0.02%
2018/12/14	24	50.16	5	50.48	50.00	19	10,796	0.18%
2018/12/13	32	52.52	16	51.93	52.00	16	10,675	0.15%
2018/12/12	8	51.16	67	51.74	52.50	-59	10,400	-0.57%
2018/12/11	4	48.00	5	48.19	47.80	-1	10,099	-0.01%
2018/12/10	23	47.87	15	48.19	47.30	8	10,196	0.08%
2018/12/07	3	47.80	5	47.67	48.05	-2	10,027	-0.02%
2018/12/06	19	47.82	7	50.05	46.30	12	9,928	0.12%
2018/12/05	20	50.18	21	50.08	51.10	-1	9,676	-0.01%
2018/12/04	26	50.04	30	50.98	49.50	-4	9,490	-0.04%
2018/12/03	19	49.84	16	49.55	49.15	3	9,277	0.03%
2018/11/30	33	48.14	19	48.32	48.75	14	9,100	0.15%
2018/11/29	39	49.52	9	50.12	49.00	30	8,908	0.34%
2018/11/28	52	49.62	36	49.85	49.70	16	8,699	0.18%
2018/11/27	9	46.37	11	46.80	48.40	-2	8,185	-0.02%
2018/11/26	7	44.24	5	44.21	44.00	2	7,814	0.03%
2018/11/23	16	43.03	15	43.26	43.75	1	7,721	0.01%
2018/11/22	14	42.26	11	42.05	41.10	3	7,406	0.04%
2018/11/21	0	0.00	22	40.70	40.70	-22	6,994	-0.31%
2018/11/20	20	37.10	0	0.00	37.00	20	6,942	0.29%
2018/11/19	0	0.00	20	37.15	37.30	-20	6,999	-0.29%
2018/11/15	6	35.99	7	36.39	36.80	-1	7,052	-0.01%
2018/11/14	21	36.19	0	0.00	36.00	21	7,106	0.30%
2018/11/13	0	0.00	1	36.50	36.95	-1	7,294	-0.01%
2018/11/12	1	37.10	1	36.40	36.60	0	7,346	0.00%
2018/11/09	3	36.15	3	36.13	36.70	0	7,392	0.00%
2018/11/08	8	38.87	5	38.50	35.95	3	7,411	0.04%
2018/11/07	8	37.01	8	37.59	37.75	0	7,311	0.00%
2018/11/05	6	37.15	6	36.85	37.00	0	7,338	0.00%
2018/11/02	8	36.48	14	36.55	36.55	-6	7,319	-0.08%
2018/11/01	18	35.57	12	36.32	35.80	6	7,226	0.08%
2018/10/31	1	34.05	22	34.08	34.10	-21	6,952	-0.30%
2018/10/29	7	32.74	45	31.52	32.05	-38	7,100	-0.54%
2018/10/26	25	31.95	25	30.93	30.50	0	7,077	0.00%
2018/10/25	1	31.70	3	31.45	31.15	-2	7,113	-0.03%
2018/10/24	23	35.68	21	36.03	34.60	2	7,082	0.03%
2018/10/23	55	36.81	25	36.72	36.30	30	7,021	0.43%
2018/10/22	1	38.25	1	38.45	37.70	0	7,058	0.00%
2018/10/19	14	36.48	14	36.25	36.35	0	7,133	0.00%
2018/10/18	4	38.44	6	38.49	38.05	-2	7,152	-0.03%
2018/10/17	46	39.89	14	39.59	38.40	32	7,163	0.45%
2018/10/16	5	40.11	33	40.35	40.25	-28	7,007	-0.40%
2018/10/15	24	37.09	6	37.17	37.20	18	6,976	0.26%
2018/10/12	2	37.35	3	37.25	37.20	-1	7,037	-0.01%
2018/10/11	2	36.50	101	36.78	36.50	-99	7,110	-1.39%	大賣/
2018/10/09	17	40.96	17	41.62	40.55	0	7,192	0.00%
2018/10/08	8	41.08	9	41.23	41.70	-1	7,254	-0.01%
2018/10/05	11	43.37	0	0.00	42.30	11	7,414	0.15%
2018/10/04	12	47.43	12	47.66	47.00	0	7,476	0.00%
2018/10/03	14	48.49	7	48.79	47.95	7	8,046	0.09%
2018/10/02	4	50.53	1	51.40	50.00	3	8,302	0.04%
2018/10/01	1	49.70	3	49.78	51.30	-2	8,430	-0.02%
2018/09/28	0	0.00	11	50.86	50.20	-11	8,731	-0.13%
2018/09/27	2	50.90	2	51.00	50.00	0	8,917	0.00%
2018/09/26	1	51.20	1	51.40	51.10	0	9,101	0.00%
2018/09/25	4	52.00	5	52.64	52.00	-1	9,178	-0.01%
2018/09/21	1	51.20	13	51.23	51.00	-12	9,161	-0.13%
2018/09/18	14	50.35	0	0.00	48.40	14	9,348	0.15%
2018/09/17	2	52.80	1	53.00	52.10	1	9,527	0.01%
2018/09/14	7	51.34	10	51.87	52.60	-3	9,645	-0.03%
2018/09/13	1	49.50	0	0.00	48.95	1	9,580	0.01%
2018/09/12	6	49.43	6	49.76	50.10	0	9,788	0.00%
2018/09/11	5	50.88	7	51.90	51.30	-2	9,983	-0.02%
2018/09/10	13	50.81	12	50.29	50.60	1	10,091	0.01%
2018/09/07	4	54.65	1	56.70	53.50	3	10,143	0.03%
2018/09/06	0	0.00	17	57.02	56.40	-17	10,316	-0.16%
2018/09/05	17	56.59	0	0.00	56.00	17	10,881	0.16%
2018/09/04	12	56.59	22	57.64	58.10	-10	11,423	-0.09%
2018/09/03	39	57.52	19	57.21	57.00	20	11,763	0.17%
2018/08/31	2	60.00	0	0.00	60.90	2	12,007	0.02%
2018/08/30	4	61.83	5	62.46	61.00	-1	12,203	-0.01%
2018/08/27	0	0.00	11	58.67	60.10	-11	12,903	-0.09%
2018/08/24	14	56.61	3	56.97	56.60	11	13,097	0.08%
2018/08/22	14	57.78	14	57.83	59.50	0	14,211	0.00%
2018/08/21	19	58.89	21	58.89	58.50	-2	14,867	-0.01%
2018/08/20	10	55.99	8	56.04	58.50	2	15,105	0.01%
2018/08/17	4	61.53	6	60.58	58.20	-2	15,508	-0.01%
2018/08/16	7	58.59	8	58.48	61.20	-1	15,624	-0.01%
2018/08/15	9	60.09	6	60.82	58.60	3	15,830	0.02%
2018/08/14	8	60.48	9	61.04	62.00	-1	16,050	-0.01%
2018/08/13	8	60.88	10	61.23	60.30	-2	16,266	-0.01%
2018/08/10	1	66.70	1	66.90	64.70	0	16,635	0.00%
2018/08/09	9	64.33	11	65.20	66.30	-2	17,030	-0.01%
2018/08/08	156	66.04	25	65.92	65.00	131	17,702	0.74%	大買/鉅額交易
2018/08/07	14	66.27	22	67.16	66.70	-8	18,220	-0.04%
2018/08/06	17	65.06	17	64.93	65.50	0	18,399	0.00%
2018/08/03	33	63.08	32	63.16	66.00	1	18,632	0.01%
2018/08/02	5	66.94	0	0.00	63.70	5	18,765	0.03%
2018/08/01	35	70.06	2	69.95	69.50	33	19,391	0.17%
2018/07/31	1	71.90	1	71.20	72.20	0	19,736	0.00%
2018/07/30	0	0.00	1	70.00	69.50	-1	19,735	-0.01%
2018/07/27	4	73.63	3	73.43	72.00	1	19,738	0.01%
2018/07/26	130	73.51	18	73.77	75.00	112	19,731	0.57%	大買/鉅額交易
2018/07/25	6	70.77	9	70.33	71.70	-3	19,584	-0.02%
2018/07/24	2	69.80	1	67.30	69.90	1	19,513	0.01%
2018/07/23	8	64.24	8	64.38	67.50	0	19,448	0.00%
2018/07/20	15	67.89	15	68.51	67.10	0	19,381	0.00%
2018/07/19	5	69.88	5	70.06	69.00	0	19,241	0.00%
2018/07/18	4	69.48	0	0.00	68.00	4	19,237	0.02%
2018/07/17	2	72.55	3	72.33	70.90	-1	19,196	-0.01%
2018/07/16	14	74.29	16	74.41	73.80	-2	19,197	-0.01%
2018/07/13	3	74.67	1	76.80	73.00	2	19,302	0.01%
2018/07/12	10	73.36	18	73.44	73.90	-8	19,122	-0.04%
2018/07/11	43	73.60	26	73.52	73.60	17	19,114	0.09%
2018/07/10	11	67.85	15	69.99	72.00	-4	18,611	-0.02%
2018/07/09	6	65.53	15	65.06	65.50	-9	18,502	-0.05%
2018/07/06	23	65.15	16	64.84	66.20	7	18,359	0.04%
2018/07/05	20	64.02	21	64.32	62.70	-1	18,107	-0.01%
2018/07/04	6	66.37	7	65.87	62.70	-1	17,898	-0.01%
2018/07/02	18	71.02	15	71.58	69.10	3	17,580	0.02%
2018/06/29	20	69.40	22	69.25	72.80	-2	17,458	-0.01%
2018/06/28	7	72.67	10	73.08	69.50	-3	17,295	-0.02%
2018/06/27	18	72.57	17	72.94	73.40	1	17,177	0.01%
2018/06/26	18	73.36	16	73.43	72.00	2	17,064	0.01%
2018/06/25	30	75.22	29	75.81	71.20	1	16,820	0.01%
2018/06/22	7	78.34	8	77.49	76.50	-1	16,652	-0.01%
2018/06/21	16	79.01	16	79.47	80.90	0	16,558	0.00%
2018/06/20	52	83.94	48	79.83	76.40	4	16,374	0.02%
2018/06/19	5	83.90	9	84.20	84.00	-4	16,260	-0.02%
2018/06/15	10	83.72	10	84.37	83.20	0	16,243	0.00%
2018/06/14	67	81.90	69	82.98	83.20	-2	16,133	-0.01%
2018/06/13	27	87.29	31	86.63	82.90	-4	15,957	-0.03%
2018/06/12	24	86.32	21	87.60	89.50	3	15,516	0.02%
2018/06/11	8	77.89	13	80.09	81.40	-5	14,963	-0.03%
2018/06/08	10	70.59	20	71.25	74.00	-10	14,696	-0.07%
2018/06/07	4	72.25	5	70.90	70.50	-1	14,445	-0.01%
2018/06/06	22	70.47	23	70.46	71.50	-1	14,445	-0.01%
2018/06/05	4	69.88	17	71.08	67.80	-13	14,387	-0.09%
2018/06/04	5	71.14	5	72.20	72.80	0	14,150	0.00%
2018/06/01	27	71.03	13	71.11	69.90	14	13,839	0.10%
2018/05/31	38	76.87	23	76.52	70.70	15	13,541	0.11%
2018/05/30	22	72.24	37	71.98	74.10	-15	12,893	-0.12%
2018/05/29	39	70.26	33	70.44	68.80	6	12,268	0.05%
2018/05/28	17	64.78	12	66.15	66.90	5	11,490	0.04%
2018/05/25	33	58.15	29	58.68	60.90	4	11,147	0.04%
2018/05/24	2	55.65	2	55.40	55.40	0	10,510	0.00%
2018/05/23	17	55.95	16	55.66	55.80	1	10,294	0.01%
2018/05/22	5	54.96	7	54.67	53.70	-2	9,969	-0.02%
2018/05/21	13	55.75	12	55.50	56.40	1	9,672	0.01%
2018/05/18	21	54.55	16	55.44	54.70	5	9,332	0.05%
2018/05/17	19	53.93	16	52.99	52.10	3	8,805	0.03%
2018/05/16	29	56.23	25	55.63	55.60	4	8,338	0.05%
2018/05/15	29	51.36	31	52.43	53.80	-2	7,656	-0.03%
2018/05/14	26	47.74	17	48.86	50.20	9	7,091	0.13%
2018/05/11	5	46.43	44	45.73	45.70	-39	6,824	-0.57%
2018/05/10	49	45.51	47	44.53	46.20	2	6,511	0.03%
2018/05/09	31	43.31	19	43.63	43.65	12	6,123	0.20%
2018/05/08	32	40.47	40	39.95	40.90	-8	5,397	-0.15%
2018/05/07	10	36.78	0	0.00	37.20	10	5,005	0.20%
2018/05/04	1	35.70	0	0.00	35.80	1	4,989	0.02%
2018/04/27	0	0.00	2	35.15	36.15	-2	5,345	-0.04%
2018/04/26	1	34.45	0	0.00	34.50	1	5,752	0.02%
2018/04/23	1	38.05	2	38.40	37.60	-1	5,718	-0.02%
2018/04/20	1	37.95	1	38.40	37.95	0	5,696	0.00%
2018/04/19	6	38.39	6	38.59	39.15	0	5,607	0.00%
2018/04/18	1	36.50	3	36.90	36.30	-2	5,362	-0.04%
2018/04/17	5	37.69	5	38.22	36.15	0	5,317	0.00%
2018/04/16	3	38.70	10	38.90	39.10	-7	5,186	-0.13%
2018/04/13	0	0.00	1	37.70	38.00	-1	5,103	-0.02%
2018/04/12	0	0.00	1	36.90	36.90	-1	4,969	-0.02%
2018/04/11	1	37.05	8	37.23	37.10	-7	5,049	-0.14%
2018/04/10	1	36.20	0	0.00	36.05	1	5,029	0.02%
2018/04/09	0	0.00	5	36.35	36.25	-5	5,129	-0.10%
2018/04/03	0	0.00	1	36.10	36.10	-1	5,174	-0.02%
2018/04/02	1	35.75	0	0.00	35.55	1	5,186	0.02%
2018/03/30	0	0.00	0	36.55	36.70	0	5,279	0.00%
2018/03/28	0	0.00	5	36.10	36.00	-5	5,277	-0.09%
2018/03/26	1	36.15	0	0.00	36.00	1	5,266	0.02%
2018/03/23	3	36.15	0	0.00	35.80	3	5,239	0.06%
2018/03/22	15	38.28	5	37.73	37.30	10	5,174	0.19%
2018/03/21	8	38.59	2	37.98	36.90	6	5,022	0.12%
2018/03/20	0	0.00	1	37.40	37.40	-1	4,859	-0.02%
2018/03/19	5	37.10	5	36.30	36.40	0	4,784	0.00%
2018/03/16	2	36.60	6	36.57	35.80	-4	4,642	-0.09%
2018/03/14	5	36.27	2	35.40	35.25	3	4,483	0.07%
2018/03/13	10	35.20	12	35.20	36.00	-2	4,386	-0.05%
2018/03/12	4	35.88	6	35.75	35.05	-2	4,329	-0.05%
2018/03/09	15	34.50	16	34.30	34.00	-1	4,148	-0.02%
2018/03/08	0	0.00	4	32.25	33.55	-4	3,992	-0.10%
2018/03/07	6	31.05	0	0.00	30.50	6	3,933	0.15%
2018/03/06	1	30.70	0	0.00	30.20	1	4,034	0.02%
2018/02/26	0	0.00	1	31.30	30.85	-1	4,705	-0.02%
2018/02/23	1	30.80	0	0.00	30.60	1	4,787	0.02%
2018/02/21	0	0.00	1	30.30	30.25	-1	5,361	-0.02%
2018/02/09	3	28.60	1	29.40	29.35	2	5,806	0.03%
2018/02/08	2	29.88	1	30.70	30.00	1	5,837	0.02%
2018/02/06	2	30.33	6	30.28	29.95	-4	5,920	-0.07%
2018/02/05	1	31.90	0	0.00	33.05	1	6,059	0.02%
2018/02/02	1	33.55	0	0.00	33.70	1	6,183	0.02%
2018/02/01	6	34.37	0	0.00	34.00	6	6,303	0.10%
2018/01/31	0	0.00	4	33.95	33.80	-4	6,403	-0.06%
2018/01/26	5	34.35	8	34.64	34.80	-3	6,635	-0.05%
2018/01/25	1	34.30	0	0.00	34.30	1	6,703	0.01%
2018/01/24	2	35.60	2	36.00	35.30	0	6,733	0.00%
2018/01/23	10	36.60	2	36.15	36.05	8	6,868	0.12%
2018/01/22	2	37.05	9	37.63	38.55	-7	6,712	-0.10%
2018/01/18	1	35.90	31	35.72	34.60	-30	7,073	-0.42%
2018/01/15	0	0.00	3	34.62	34.85	-3	7,255	-0.04%
2018/01/12	0	0.00	1	33.75	33.35	-1	7,316	-0.01%
2018/01/10	0	0.00	7	34.04	33.50	-7	7,364	-0.10%
2018/01/09	2	33.88	0	0.00	33.40	2	7,408	0.03%
2018/01/08	0	0.00	5	35.33	33.80	-5	7,617	-0.07%
2018/01/05	40	35.60	1	35.50	35.40	39	7,643	0.51%
2018/01/04	2	34.73	1	34.80	35.00	1	7,698	0.01%
2018/01/03	1	34.75	2	34.90	34.60	-1	7,660	-0.01%
2018/01/02	1	33.30	0	0.00	33.35	1	7,565	0.01%