凱美 (2375)-凱基-三重券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.9
漲跌
▲1.1
漲幅
+1.78%
成交量
278張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:35(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

凱美 (2375)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	62.90	0	0.00	62.90	1	403	0.25%
2024/04/19	2	62.10	0	0.00	62.00	2	434	0.46%
2024/04/18	0.1	63.50	2	63.75	63.80	-2	433	-0.45%
2024/04/17	1	63.40	2	63.25	63.50	-1	435	-0.23%
2024/04/16	2	62.20	0.2	61.40	61.40	1.8	431	0.41%
2024/04/12	0	0.00	0.4	64.50	64.60	-0.4	424	-0.09%
2024/04/11	0	0.00	2	64.90	64.50	-2	420	-0.48%
2024/04/09	2	64.05	1	64.00	64.20	1	415	0.24%
2024/04/08	1	63.60	0	0.00	63.20	1	402	0.25%
2024/04/01	1	61.80	2	62.50	62.80	-1	392	-0.25%
2024/03/29	0	0.00	1	61.30	60.50	-1	368	-0.27%
2024/03/26	0	60.33	0	0.00	59.50	0	373	0.00%
2024/03/22	1	59.30	0	0.00	59.90	1	379	0.26%
2024/03/21	0	0.00	1	59.60	59.60	-1	395	-0.25%
2024/03/20	2	60.75	1	60.00	60.10	1	404	0.25%
2024/03/18	4	59.68	1	59.50	59.90	3	428	0.70%
2024/03/15	1	60.30	0	0.00	60.40	1	430	0.23%
2024/03/14	2	61.50	1	61.30	61.30	1	456	0.22%
2024/03/13	1	62.30	0	0.00	61.80	1	479	0.21%
2024/03/08	1	62.90	0	62.50	62.90	1	526	0.19%
2024/03/07	1	63.90	0	0.00	63.70	1	540	0.19%
2024/03/04	1	65.50	0	0.00	65.40	1	701	0.14%
2024/03/01	1	66.30	0	0.00	65.90	1	739	0.14%
2024/02/29	2	66.60	3	66.07	66.80	-1	797	-0.13%
2024/02/27	1	63.60	0	0.00	63.50	1	896	0.11%
2024/02/26	0	64.00	0	0.00	64.20	0	901	0.00%
2024/02/20	0	0.00	0	64.70	64.60	0	926	0.00%
2024/02/19	0	0.00	0.1	65.50	65.50	-0.1	924	-0.01%
2024/02/16	1	65.20	1	65.30	65.00	0	922	0.00%
2024/02/15	1	63.80	1	64.10	64.30	0	918	0.00%
2024/02/05	1	62.70	0	62.70	62.60	1	911	0.11%
2024/02/02	0	0.00	5	64.30	63.80	-5	907	-0.55%
2024/02/01	1.1	63.91	0	0.00	63.80	1.1	904	0.12%
2024/01/31	0	0.00	0	64.20	64.00	0	905	0.00%
2024/01/29	0	64.50	0	0.00	64.90	0	914	0.00%
2024/01/26	0	0.00	0.1	64.90	64.40	-0.1	916	-0.01%
2024/01/23	1	66.00	1	65.80	65.70	0	940	0.00%
2024/01/19	6.4	63.90	0	0.00	64.20	6.4	933	0.69%
2024/01/17	0	0.00	0.1	65.00	64.50	-0.1	925	-0.01%
2024/01/16	6	64.35	0	0.00	64.10	6	896	0.67%
2024/01/15	2	66.10	0	0.00	65.50	2	892	0.22%
2024/01/12	3	65.23	2	64.90	64.50	1	891	0.11%
2024/01/11	0.1	65.20	0	0.00	65.10	0.1	887	0.01%
2024/01/10	0.1	66.20	0	0.00	65.40	0.1	886	0.01%
2024/01/09	2.1	66.50	1	66.20	66.00	1.1	892	0.12%
2024/01/08	0	67.65	0	0.00	66.90	0	891	0.00%
2024/01/05	0	0.00	0.5	67.86	67.80	-0.5	902	-0.06%
2024/01/04	6	68.30	0	0.00	67.60	6	906	0.66%
2024/01/03	2	68.90	0	0.00	68.90	2	901	0.22%
2024/01/02	0	0.00	0.8	69.50	69.50	-0.8	898	-0.09%
2023/12/29	2	69.50	0	0.00	70.50	2	897	0.22%
2023/12/28	1	70.60	0	0.00	70.10	1	892	0.11%
2023/12/27	1	70.90	1	70.50	70.30	0	888	0.00%
2023/12/25	0	0.00	0	69.90	70.00	0	885	-0.01%
2023/12/22	0	70.10	0	0.00	70.10	0	883	0.00%
2023/12/21	1	70.60	0	0.00	70.80	1	882	0.12%
2023/12/20	0	71.10	0	71.10	71.20	0	876	0.00%
2023/12/19	5	70.50	0	0.00	70.70	5	873	0.57%
2023/12/18	10	72.30	0	0.00	72.20	10	867	1.16%
2023/12/15	0	0.00	2	74.75	74.50	-2	850	-0.24%
2023/12/14	3	76.07	0	0.00	75.10	3	845	0.35%
2023/12/13	1	74.80	0.1	74.50	74.60	0.9	829	0.11%
2023/12/12	0	74.30	6	73.80	73.80	-6	828	-0.72%
2023/12/11	6	76.90	6	74.20	74.20	0	830	0.00%
2023/12/07	1	74.40	0	0.00	74.10	1	780	0.13%
2023/12/06	5	73.70	0	0.00	74.00	5	770	0.65%
2023/12/05	0	0.00	3	75.10	74.90	-3	748	-0.40%
2023/12/04	0	0.00	1	76.90	76.00	-1	731	-0.14%
2023/12/01	7	76.10	7	75.90	75.90	0	714	0.00%
2023/11/30	7	76.40	0	76.50	75.70	7	710	0.98%
2023/11/29	4.4	77.40	3	77.87	77.80	1.4	685	0.20%
2023/11/28	0	0.00	1	75.40	75.10	-1	625	-0.16%
2023/11/27	10	74.30	0	0.00	74.40	10	585	1.71%
2023/11/24	3	73.40	6	73.43	73.70	-3	518	-0.58%
2023/11/23	0	0.00	1	68.90	68.60	-1	399	-0.25%
2023/11/21	15	67.39	0	0.00	67.40	15	381	3.93%
2023/11/20	0	0.00	1	67.30	68.00	-1	373	-0.27%
2023/11/17	6	65.12	0	0.00	65.30	6	358	1.68%
2023/11/14	0	64.00	0	0.00	63.70	0	357	0.00%
2023/11/10	0	64.80	0	64.60	64.50	0	360	0.00%
2023/11/09	4	64.90	0	0.00	65.00	4	362	1.10%
2023/11/08	0	66.00	0	0.00	65.60	0	364	0.00%
2023/11/07	0	0.00	6.1	65.99	66.50	-6.1	363	-1.67%
2023/11/06	2	65.40	0.5	65.30	65.80	1.5	360	0.42%
2023/11/02	0	0.00	12	64.40	64.60	-12	358	-3.35%
2023/11/01	1	61.80	0	0.00	61.80	1	350	0.29%
2023/10/31	1	61.60	0	0.00	61.60	1	337	0.30%
2023/10/26	0	0.00	2	62.40	62.40	-2	345	-0.58%
2023/10/24	5	63.24	0	0.00	64.00	5	351	1.42%
2023/10/23	4	63.15	0	0.00	63.60	4	352	1.13%
2023/10/20	4	63.70	0	0.00	63.80	4	353	1.13%
2023/10/18	2	65.95	0	0.00	65.10	2	358	0.56%
2023/10/13	0	0.00	1	68.30	67.90	-1	360	-0.28%
2023/10/12	0	0.00	2	65.75	66.60	-2	354	-0.56%
2023/10/11	2	64.70	0	0.00	64.10	2	353	0.57%
2023/10/06	0.1	65.30	0	0.00	65.20	0.1	356	0.03%
2023/10/02	0	0.00	1	67.00	67.00	-1	364	-0.27%
2023/09/27	1	65.10	2	65.60	65.60	-1	368	-0.27%
2023/09/26	1	66.30	0	0.00	65.70	1	370	0.27%
2023/09/25	0.1	66.70	1	67.00	66.90	-0.9	371	-0.24%
2023/09/22	0	0.00	1	66.60	66.90	-1	373	-0.27%
2023/09/20	0.1	67.10	0	0.00	66.90	0.1	376	0.03%
2023/09/19	2	68.00	0	0.00	67.40	2	378	0.53%
2023/09/18	0	0.00	1	69.20	68.80	-1	373	-0.27%
2023/09/15	2	68.60	21	68.78	68.60	-19	370	-5.12%
2023/09/14	0	0.00	1	68.70	68.40	-1	365	-0.27%
2023/09/12	0	0.00	1	68.00	68.00	-1	363	-0.28%
2023/09/08	0	0.00	3	67.70	67.70	-3	366	-0.82%
2023/09/05	2	67.50	0	67.50	67.90	2	367	0.54%
2023/09/04	0.1	67.70	1	66.90	66.60	-0.9	364	-0.25%
2023/09/01	2	67.85	4	68.25	66.70	-2	346	-0.58%
2023/08/31	0	0.00	5	63.50	63.90	-5	303	-1.65%
2023/08/30	0	0.00	1	63.00	62.80	-1	316	-0.32%
2023/08/17	0	0.00	1	61.60	60.90	-1	375	-0.27%
2023/08/16	1	58.40	1	59.80	59.80	0	378	0.00%
2023/08/15	0	0.00	0	58.50	59.30	0	381	-0.01%
2023/08/11	1	58.60	0	0.00	58.80	1	387	0.26%
2023/08/10	1	59.60	0	0.00	58.60	1	389	0.26%
2023/08/08	1	61.30	0	0.00	61.20	1	384	0.26%
2023/08/04	0	0.00	1	63.00	62.80	-1	389	-0.26%
2023/08/02	1	62.80	0	0.00	62.80	1	392	0.25%
2023/08/01	1	63.90	0	0.00	63.90	1	398	0.25%
2023/07/28	0	0.00	1	65.50	65.50	-1	428	-0.23%
2023/07/27	0	0.00	1	64.80	65.00	-1	430	-0.23%
2023/07/26	4	63.50	8	63.13	62.60	-4	426	-0.94%
2023/07/24	1	62.80	0	0.00	62.30	1	439	0.23%
2023/07/21	0.6	63.90	0	0.00	63.90	0.6	446	0.13%
2023/07/19	1	63.90	0	0.00	63.70	1	465	0.21%
2023/07/18	1	65.00	0	0.00	64.90	1	487	0.21%
2023/07/14	1	66.10	0	0.00	66.00	1	513	0.19%
2023/06/27	1	67.00	0	0.00	66.60	1	881	0.11%
2023/06/21	1	67.80	0	0.00	68.20	1	921	0.11%
2023/06/19	1	68.20	1.8	68.26	68.20	-0.8	1,009	-0.08%
2023/06/16	1	69.00	0	0.00	69.00	1	1,031	0.10%
2023/06/12	1	68.90	0	0.00	68.80	1	1,136	0.09%
2023/06/09	0	0.00	1	69.80	69.60	-1	1,158	-0.09%
2023/06/08	2	69.80	1	69.50	69.50	1	1,195	0.08%
2023/06/06	2	71.60	0	0.00	71.10	2	1,342	0.15%
2023/06/05	0	0.00	3	73.47	73.40	-3	1,484	-0.20%
2023/06/02	1	71.90	3	72.90	73.00	-2	1,599	-0.13%
2023/06/01	0	0.00	1	71.00	70.90	-1	1,713	-0.06%
2023/05/29	0	0.00	2	69.55	69.90	-2	1,776	-0.11%
2023/05/26	1	68.00	0	0.00	67.80	1	1,783	0.06%
2023/05/25	1	69.40	0	0.00	69.00	1	1,791	0.06%
2023/05/22	0	0.00	1	71.00	71.10	-1	1,887	-0.05%
2023/05/19	0	0.00	5	70.80	70.10	-5	2,091	-0.24%
2023/05/18	0	0.00	1	70.10	70.50	-1	2,182	-0.05%
2023/05/17	0	0.00	1	69.90	69.50	-1	2,189	-0.05%
2023/05/16	0	0.00	1	68.70	69.00	-1	2,210	-0.05%
2023/05/15	1	66.80	0	0.00	67.30	1	2,211	0.05%
2023/05/11	1	67.30	1	67.40	67.20	0	2,221	0.00%
2023/05/10	0	0.00	1	68.70	68.60	-1	2,218	-0.05%
2023/05/09	2	69.30	0	0.00	68.30	2	2,218	0.09%
2023/05/08	1	70.60	1	70.10	70.20	0	2,215	0.00%
2023/05/05	5	70.62	8	71.11	70.30	-3	2,213	-0.14%
2023/05/04	1	67.50	2	67.90	67.50	-1	2,198	-0.05%
2023/05/03	1	67.80	0	0.00	67.70	1	2,222	0.04%
2023/04/28	0	0.00	1	70.00	69.00	-1	2,230	-0.04%
2023/04/26	1	67.00	1	67.00	67.80	0	2,217	0.00%
2023/04/25	3	69.27	1	68.20	68.20	2	2,213	0.09%
2023/04/21	2	71.00	0	0.00	70.30	2	2,198	0.09%
2023/04/20	1.4	73.61	0	0.00	73.20	1.4	2,178	0.06%
2023/04/19	2	74.70	3	75.80	74.70	-1	2,174	-0.05%
2023/04/14	0	0.00	2	78.30	76.80	-2	2,107	-0.09%
2023/04/13	6	78.07	3	77.27	75.50	3	2,067	0.15%
2023/04/12	1	75.90	4	76.83	77.00	-3	2,003	-0.15%
2023/04/11	0	0.00	1	75.00	75.00	-1	1,957	-0.05%
2023/04/10	4	75.40	3	75.47	74.80	1	1,942	0.05%
2023/04/06	2	72.80	0	0.00	72.80	2	1,874	0.11%
2023/03/30	2	72.30	0	0.00	72.60	2	1,839	0.11%
2023/03/29	1	73.00	1	72.20	72.20	0	1,828	0.00%
2023/03/28	7	73.94	91	75.85	73.30	-84	1,811	-4.64%
2023/03/27	3	76.67	10	76.60	76.60	-7	1,782	-0.39%
2023/03/24	0	78.30	0	0.00	78.10	0	1,767	0.00%
2023/03/23	101	77.90	3	78.67	79.10	98	1,740	5.63%	大買/
2023/03/21	1	77.40	0	0.00	75.10	1	1,651	0.06%
2023/03/17	0.1	75.80	1	75.20	75.00	-1	1,615	-0.06%
2023/03/16	2	74.50	2	74.55	74.50	0	1,595	0.00%
2023/03/15	4	77.33	0	0.00	76.30	4	1,580	0.25%
2023/03/14	4.2	75.79	4	76.50	75.30	0.2	1,538	0.01%
2023/03/13	2	77.20	2	77.00	77.00	0	1,534	0.00%
2023/03/10	2.2	77.42	1	79.60	78.50	1.2	1,502	0.08%
2023/03/09	4	81.08	0.1	81.10	80.70	4	1,448	0.27%
2023/03/08	4.3	80.99	7	80.69	80.00	-2.7	1,349	-0.20%
2023/03/07	2	76.50	5	75.99	76.80	-3	1,199	-0.25%
2023/03/06	7.1	72.48	3	74.70	76.00	4.1	1,069	0.38%
2023/03/03	1	70.20	5	68.80	69.10	-4	931	-0.43%
2023/03/01	1	66.00	3	66.07	65.80	-2	864	-0.23%
2023/02/24	1	67.00	0	0.00	66.80	1	856	0.12%
2023/02/22	5	67.30	0	0.00	67.20	5	837	0.60%
2023/02/21	1	69.40	0	0.00	69.40	1	817	0.12%
2023/02/20	2	70.45	2	70.30	70.40	0	800	0.00%
2023/02/17	15	70.23	16	71.20	71.50	-1	752	-0.13%
2023/02/16	1	66.00	4.1	67.10	69.30	-3.1	548	-0.56%
2023/02/14	0	0.00	1	61.00	62.60	-1	451	-0.22%
2023/02/13	3	59.17	0	0.00	59.00	3	437	0.69%
2023/02/10	0	0.00	1	60.10	60.20	-1	437	-0.23%
2023/02/09	2	60.90	0	0.00	60.50	2	446	0.45%
2023/02/08	0.1	62.30	0	0.00	62.20	0.1	442	0.02%
2023/02/07	0.3	62.20	1	61.90	62.20	-0.7	442	-0.16%
2023/02/06	2	62.50	1	63.60	62.70	1	442	0.23%
2023/02/03	0	0.00	1	63.30	63.50	-1	442	-0.23%
2023/02/02	0	0.00	5	63.80	64.70	-5	441	-1.13%
2023/02/01	1	64.20	5	63.70	63.80	-4	426	-0.94%
2023/01/31	0	0.00	1	60.50	60.70	-1	401	-0.25%
2023/01/17	2	57.65	0	0.00	57.50	2	390	0.51%
2023/01/13	0	0.00	1	60.00	58.20	-1	391	-0.26%
2023/01/10	0	0.00	1	58.60	58.60	-1	381	-0.26%
2023/01/09	0	0.00	1	58.60	58.90	-1	379	-0.26%
2023/01/06	0	0.00	5	56.90	57.30	-5	370	-1.35%
2022/12/30	1	53.70	0	0.00	53.50	1	370	0.27%
2022/12/29	1	53.90	0	0.00	53.90	1	370	0.27%
2022/12/28	1	55.00	0	0.00	54.20	1	375	0.27%
2022/12/26	0	0.00	2	55.50	55.50	-2	382	-0.52%
2022/12/21	1	55.90	0	0.00	55.70	1	404	0.25%
2022/12/20	1	56.80	0	0.00	55.80	1	407	0.25%
2022/12/19	2	58.70	0	0.00	58.00	2	415	0.48%
2022/12/16	1	59.50	0	0.00	59.40	1	413	0.24%
2022/12/15	0	0.00	1	61.00	60.70	-1	415	-0.24%
2022/12/13	1	60.00	0	0.00	59.50	1	423	0.24%
2022/12/09	0	0.00	1	61.00	61.50	-1	429	-0.23%
2022/12/08	1	59.10	0	0.00	59.60	1	429	0.23%
2022/12/07	0.1	61.10	0	0.00	59.40	0.1	440	0.02%
2022/12/06	2	62.20	1	63.80	61.30	1	443	0.23%
2022/12/05	1	61.70	0.3	61.20	64.50	0.7	435	0.17%
2022/12/02	0	0.00	14	60.10	60.70	-14	427	-3.27%
2022/12/01	0	0.00	8	59.00	58.50	-8	426	-1.88%
2022/11/30	1	58.10	0	0.00	58.20	1	435	0.23%
2022/11/29	0	0.00	5	56.50	56.70	-5	443	-1.13%
2022/11/25	0.2	57.60	0	0.00	57.40	0.2	501	0.04%
2022/11/22	2	56.30	0	0.00	56.00	2	540	0.37%
2022/11/18	10	57.40	6	56.62	56.40	4	552	0.72%
2022/11/17	11	58.43	0	0.00	57.90	11	557	1.97%
2022/11/16	9	58.80	0	0.00	58.30	9	561	1.60%
2022/11/11	0	0.00	1	56.10	55.60	-1	567	-0.18%
2022/11/09	1	55.90	1	55.80	55.80	0	568	0.00%
2022/11/07	0	0.00	6	54.90	54.50	-6	570	-1.05%
2022/11/04	0	0.00	3	54.00	54.20	-3	565	-0.53%
2022/11/02	11	52.36	4	52.65	52.70	7	574	1.22%
2022/11/01	2	51.90	0	0.00	51.90	2	580	0.34%
2022/10/31	0.2	52.00	0	0.00	51.90	0.2	585	0.03%
2022/10/28	0	0.00	1	51.00	50.10	-1	588	-0.17%
2022/10/26	0.1	49.95	0	0.00	49.90	0.1	610	0.02%
2022/10/21	0.1	49.70	0	0.00	49.95	0.1	667	0.01%
2022/10/18	0	0.00	2	51.70	51.70	-2	897	-0.22%
2022/10/17	3	49.77	0	0.00	51.30	3	901	0.33%
2022/10/13	0	0.00	2	48.58	48.20	-2	912	-0.22%
2022/09/28	0	0.00	3	48.65	48.40	-3	985	-0.30%
2022/09/27	0.6	52.00	0	0.00	52.00	0.6	981	0.06%
2022/09/26	2	51.05	16	51.20	50.50	-14	981	-1.43%
2022/09/23	2	54.80	0	0.00	54.50	2	977	0.20%
2022/09/21	1	57.50	0	0.00	56.70	1	991	0.10%
2022/09/20	0	0.00	2	58.30	58.10	-2	1,001	-0.20%
2022/09/19	0	0.00	1	58.60	58.60	-1	1,008	-0.10%
2022/09/16	2	59.65	0	0.00	59.00	2	1,014	0.20%
2022/09/15	0	0.00	1	61.60	61.00	-1	1,008	-0.10%
2022/09/14	6	61.58	0.8	61.00	61.00	5.2	1,003	0.52%
2022/09/13	4.3	64.21	0	0.00	64.00	4.3	997	0.43%
2022/09/12	1.4	67.46	0	0.00	67.20	1.4	986	0.14%
2022/08/31	0	0.00	0	58.20	58.30	0	980	0.00%
2022/08/30	1	58.80	3	58.40	58.40	-2	970	-0.21%
2022/08/29	20	59.00	0	0.00	58.10	20	969	2.06%
2022/08/26	0	0.00	2	62.00	61.40	-2	959	-0.21%
2022/08/25	0	0.00	11	61.97	61.50	-11	952	-1.16%
2022/08/24	1	62.00	12	61.44	62.00	-11	946	-1.16%
2022/08/23	21	58.48	0	0.00	60.30	21	906	2.32%
2022/08/19	0	0.00	12	57.11	57.00	-12	877	-1.37%
2022/08/16	8	54.98	0	0.00	55.20	8	865	0.92%
2022/08/15	1	54.50	0	0.00	55.60	1	857	0.12%
2022/08/12	1	54.30	0	0.00	55.10	1	850	0.12%
2022/08/11	1	52.80	0	0.00	53.00	1	844	0.12%
2022/08/10	0	0.00	1	51.60	52.20	-1	843	-0.12%
2022/08/09	2	51.20	0	0.00	51.60	2	846	0.24%
2022/08/08	1	51.00	1	51.20	51.70	0	846	0.00%
2022/08/05	1	52.10	1	52.40	52.20	0	847	0.00%
2022/08/04	1	51.00	0	0.00	51.70	1	847	0.12%
2022/08/03	0	0.00	1	53.00	51.70	-1	841	-0.12%
2022/08/02	2	52.65	0	0.00	52.50	2	841	0.24%
2022/08/01	0.5	55.00	1	54.70	54.90	-0.5	836	-0.06%
2022/07/22	2	56.25	4	56.10	55.90	-2	813	-0.25%
2022/07/21	0	0.00	3	56.80	57.20	-3	816	-0.37%
2022/07/20	2	56.15	2	57.30	55.60	0	807	0.00%
2022/07/19	2	58.40	1	58.10	57.00	1	803	0.12%
2022/07/18	19	57.87	14	57.94	59.00	5	780	0.64%
2022/07/15	3	57.20	2	57.35	57.50	1	651	0.15%
2022/07/12	3	49.05	3	49.30	48.85	0	593	0.00%
2022/07/11	0	0.00	1	50.80	50.90	-1	599	-0.17%
2022/07/08	2	53.00	1	53.20	52.80	1	597	0.17%
2022/07/05	0	0.00	0.6	49.02	49.75	-0.6	613	-0.10%
2022/07/04	1	49.40	0	0.00	49.20	1	607	0.16%
2022/07/01	1	47.70	4.2	48.08	46.15	-3.2	599	-0.53%
2022/06/30	0	0.00	4	49.99	49.95	-4	588	-0.68%
2022/06/29	2	52.35	2	52.10	52.30	0	582	0.00%
2022/06/24	0	0.00	1	56.50	56.00	-1	601	-0.17%
2022/06/23	0	0.00	1	55.00	55.50	-1	636	-0.16%
2022/06/22	2	55.75	0	0.00	55.50	2	633	0.32%
2022/06/21	1	57.70	3	57.40	58.20	-2	629	-0.32%
2022/06/20	1	57.30	5	56.14	54.40	-4	622	-0.64%
2022/06/17	1	59.20	4	59.75	59.20	-3	611	-0.49%
2022/06/16	2	61.35	0	0.00	61.00	2	609	0.33%
2022/06/13	4	63.98	1	63.90	63.50	3	636	0.47%
2022/06/10	0	0.00	1	66.70	66.80	-1	640	-0.16%
2022/06/07	0	0.00	1	68.40	67.60	-1	646	-0.15%
2022/06/06	0	0.00	3	68.53	69.30	-3	645	-0.46%
2022/06/01	1	68.60	2	68.70	68.90	-1	680	-0.15%
2022/05/27	1	66.10	0	0.00	65.80	1	681	0.15%
2022/05/26	0	0.00	1	65.50	65.50	-1	688	-0.15%
2022/05/19	0	0.00	1	63.30	65.30	-1	716	-0.14%
2022/05/18	1	65.40	0	0.00	65.10	1	717	0.14%
2022/05/12	2	60.95	0	0.00	59.90	2	718	0.28%
2022/05/11	1	61.30	0	0.00	61.60	1	713	0.14%
2022/05/06	1	64.80	0	0.00	65.40	1	723	0.14%
2022/05/05	1.1	67.05	0	0.00	67.20	1.1	732	0.15%
2022/04/28	0	0.00	1	65.00	64.80	-1	776	-0.13%
2022/04/27	2	62.20	0	0.00	63.70	2	773	0.26%
2022/04/25	2	64.75	3	63.97	63.20	-1	788	-0.13%
2022/04/22	3	68.03	1	68.10	67.80	2	782	0.26%
2022/04/20	1	68.50	2	69.20	69.10	-1	823	-0.12%
2022/04/19	0	0.00	2	68.35	68.10	-2	852	-0.23%
2022/04/18	1	67.00	3	67.67	67.70	-2	891	-0.22%
2022/04/15	2	69.60	0	0.00	68.90	2	915	0.22%
2022/04/13	5	72.16	2	71.80	71.90	3	987	0.30%
2022/04/12	5	70.80	2	70.80	70.80	3	1,040	0.29%
2022/04/11	4	73.25	1	74.50	72.80	3	1,183	0.25%
2022/04/01	0	0.00	1	82.00	81.50	-1	1,327	-0.08%
2022/03/29	3	85.03	2	84.90	83.90	1	1,438	0.07%
2022/03/28	3	82.67	3.1	83.17	84.90	-0.1	1,456	-0.01%
2022/03/23	0	0.00	3	82.30	82.20	-3	1,548	-0.19%
2022/03/21	0	0.00	2	80.00	80.40	-2	1,624	-0.12%
2022/03/18	1	79.10	0	0.00	79.10	1	1,655	0.06%
2022/03/17	0	0.00	2	80.45	80.40	-2	1,722	-0.12%
2022/03/16	0	0.00	2	77.50	77.60	-2	1,795	-0.11%
2022/03/15	1	79.10	0	0.00	78.50	1	1,826	0.05%
2022/03/11	2	80.80	0	0.00	80.80	2	2,277	0.09%
2022/03/10	0	0.00	1	82.60	82.30	-1	2,367	-0.04%
2022/03/09	0	0.00	0.4	80.00	80.60	-0.4	2,518	-0.02%
2022/03/08	2.1	80.76	0	0.00	79.60	2.1	2,795	0.08%
2022/03/07	0	0.00	2	82.60	83.00	-2	3,173	-0.06%
2022/03/04	4	88.13	0	0.00	88.10	4	3,734	0.11%
2022/03/02	2	89.55	1	89.60	89.70	1	4,868	0.02%
2022/03/01	0	0.00	1	89.60	90.30	-1	5,273	-0.02%
2022/02/23	1	90.00	2	90.25	90.20	-1	5,570	-0.02%
2022/02/22	5	90.04	0	0.00	90.00	5	5,586	0.09%
2022/02/17	5	92.50	0	0.00	91.50	5	5,663	0.09%
2022/02/16	0	0.00	4	92.45	92.70	-4	5,706	-0.07%
2022/02/14	1	90.70	0	0.00	90.10	1	5,714	0.02%
2022/02/11	0	0.00	0.2	93.50	93.00	-0.2	5,715	0.00%
2022/02/10	2	93.80	0	0.00	93.80	2	5,726	0.03%
2022/02/08	0	0.00	1	92.90	92.90	-1	5,748	-0.02%
2022/02/07	1	88.70	0	0.00	91.80	1	5,763	0.02%
2022/01/26	0	0.00	1	88.20	88.20	-1	5,790	-0.02%
2022/01/24	0	0.00	1	90.30	90.50	-1	5,792	-0.02%
2022/01/21	2	91.10	0	0.00	90.00	2	5,790	0.03%
2022/01/20	10	92.20	0	0.00	92.20	10	5,810	0.17%
2022/01/19	1	92.60	0	0.00	92.80	1	5,810	0.02%
2022/01/18	5	95.28	0	0.00	94.00	5	5,806	0.09%
2022/01/14	1	90.51	1	89.80	91.60	0	5,774	0.00%
2022/01/12	0	93.80	0.5	93.30	93.10	-0.5	5,739	-0.01%
2022/01/11	3	95.33	0.8	95.00	94.70	2.3	5,711	0.04%
2022/01/07	2	98.16	0.1	98.50	97.90	2	5,663	0.04%
2022/01/06	2	100.25	0	0.00	100.00	2	5,630	0.04%
2022/01/05	2	103.25	1	103.00	103.00	1	5,605	0.02%
2022/01/04	2.1	106.21	3	106.00	105.50	-1	5,555	-0.02%
2022/01/03	2	103.75	7	103.64	104.50	-5	5,410	-0.09%
2021/12/30	2	101.50	7	100.20	101.00	-5	5,348	-0.09%
2021/12/29	1	99.30	1	99.70	99.10	0	5,319	0.00%
2021/12/28	7	98.60	5	98.70	99.30	2	5,317	0.04%
2021/12/27	1.1	99.90	58	99.64	99.30	-57	5,307	-1.07%
2021/12/24	44.2	98.36	4	98.40	97.60	40.2	5,285	0.76%
2021/12/23	12.2	98.87	6.4	99.00	98.70	5.8	5,269	0.11%
2021/12/22	5.1	99.21	0	0.00	99.10	5.1	5,243	0.10%
2021/12/21	10	98.33	2	98.70	98.40	8	5,213	0.15%
2021/12/20	1	97.66	3	97.67	97.60	-2	5,189	-0.04%
2021/12/17	1	102.00	1	99.70	99.50	0	5,132	0.00%
2021/12/16	8	101.44	0	0.00	101.00	8	5,096	0.16%
2021/12/15	2	102.00	1	101.50	100.50	1	5,079	0.02%
2021/12/14	1	100.50	1.1	101.02	101.00	-0.1	5,036	0.00%
2021/12/13	1	103.50	0	0.00	103.00	1	5,006	0.02%
2021/12/10	21	102.00	8	102.38	101.00	13	4,945	0.26%
2021/12/09	1	106.00	6	106.08	106.00	-5	4,867	-0.10%
2021/12/08	19	105.97	2	105.50	105.00	17	4,825	0.35%
2021/12/07	28.5	107.55	4.1	104.78	105.50	24.4	4,723	0.52%
2021/12/06	16.6	113.92	0	0.00	114.50	16.6	4,378	0.38%
2021/12/03	2	115.25	2	116.25	116.50	0	4,312	0.00%
2021/12/02	5.1	118.47	11	115.23	113.00	-5.9	4,177	-0.14%
2021/12/01	12	117.92	7	118.50	117.00	5	3,918	0.13%
2021/11/30	11	118.14	23.4	119.73	117.00	-12.4	3,566	-0.35%
2021/11/29	29	111.17	144	110.66	113.50	-115	3,000	-3.83%	大賣/鉅額交易
2021/11/26	47.3	113.43	84.5	114.00	115.50	-37.2	2,633	-1.41%
2021/11/25	35	111.43	33.2	112.13	111.50	1.8	1,878	0.10%
2021/11/24	0	0.00	18.1	102.09	105.00	-18.1	1,479	-1.22%
2021/11/23	3	93.97	11	96.66	95.50	-8	1,280	-0.62%
2021/11/22	0	0.00	5.8	94.10	93.60	-5.8	1,208	-0.48%
2021/11/19	1	94.00	2	92.35	92.40	-1	1,201	-0.08%
2021/11/18	2	93.65	5	91.40	92.00	-3	1,203	-0.25%
2021/11/17	0	0.00	1.4	92.90	93.40	-1.4	1,196	-0.12%
2021/11/16	1	89.40	0	0.00	89.60	1	1,227	0.08%
2021/11/15	3.1	89.61	25	90.60	90.70	-22	1,294	-1.70%
2021/11/12	5	86.60	0	0.00	86.50	5	1,288	0.39%
2021/11/11	2	87.10	2	88.20	87.10	0	1,312	0.00%
2021/11/09	0	0.00	5	88.20	88.20	-5	1,378	-0.36%
2021/11/08	9	85.76	1	86.50	85.50	8	1,378	0.58%
2021/11/05	2.4	87.75	0	0.00	87.60	2.4	1,418	0.17%
2021/11/04	7	87.80	0	0.00	87.00	7	1,454	0.48%
2021/11/03	0	0.00	9	86.89	87.00	-9	1,461	-0.62%
2021/11/02	3	85.53	1	85.20	83.00	2	1,481	0.13%
2021/10/29	0	0.00	7	86.50	86.80	-7	1,561	-0.45%
2021/10/28	9	86.10	0	0.00	85.90	9	1,566	0.57%
2021/10/25	0	0.00	1	83.00	84.40	-1	1,579	-0.06%
2021/10/22	1	84.00	0.1	84.20	84.00	0.9	1,622	0.06%
2021/10/18	5	82.16	0	0.00	80.60	5	1,762	0.28%
2021/10/15	2	81.00	4	80.15	81.80	-2	1,811	-0.11%
2021/10/14	8	77.36	7	77.69	77.20	1	1,833	0.05%
2021/10/13	2	78.50	0	0.00	78.40	2	1,865	0.11%
2021/10/08	0	0.00	1	79.50	79.90	-1	1,912	-0.05%
2021/10/07	0	0.00	6	79.82	80.90	-6	1,941	-0.31%
2021/10/06	7	76.83	1	76.60	76.30	6	1,996	0.30%
2021/10/05	1	76.00	2	77.75	80.50	-1	2,027	-0.05%
2021/10/04	6	79.50	7	79.00	78.90	-1	2,113	-0.05%
2021/10/01	1	81.00	4	81.75	80.50	-3	2,170	-0.14%
2021/09/30	0	0.00	2	83.50	84.40	-2	2,375	-0.08%
2021/09/29	4	82.58	4	84.13	82.00	0	2,625	0.00%
2021/09/28	1	86.80	0	0.00	86.90	1	2,855	0.04%
2021/09/24	1	89.90	0	0.00	89.10	1	3,173	0.03%
2021/09/22	1	87.00	0	0.00	87.00	1	3,665	0.03%
2021/09/17	2	87.80	2	89.35	89.70	0	3,741	0.00%
2021/09/16	5	88.72	3	88.60	88.50	2	3,798	0.05%
2021/09/14	1	93.40	1	91.80	91.40	0	3,980	0.00%
2021/09/08	3	90.67	1	90.00	89.90	2	4,965	0.04%
2021/09/07	3	92.33	0	0.00	91.80	3	5,047	0.06%
2021/09/06	4	94.25	0	0.00	93.30	4	5,158	0.08%
2021/09/03	13	95.00	2.1	95.62	95.40	10.9	5,294	0.21%
2021/09/02	2	99.55	0	0.00	98.50	2	5,290	0.04%
2021/09/01	2	99.25	2	101.00	101.50	0	5,327	0.00%
2021/08/30	0	102.50	2	102.00	102.00	-2	5,408	-0.04%
2021/08/27	1	104.00	0	0.00	102.00	1	5,489	0.02%
2021/08/26	0	102.00	1	103.50	101.50	-1	5,548	-0.02%
2021/08/25	0	0.00	3	104.00	104.00	-3	5,627	-0.05%
2021/08/24	0	0.00	11	100.05	100.50	-11	5,661	-0.19%
2021/08/23	11	98.00	2	100.00	100.50	9	5,722	0.16%
2021/08/20	3	94.17	16	95.31	96.80	-13	5,777	-0.23%
2021/08/19	12	94.43	12	95.86	93.00	0	5,800	0.00%
2021/08/18	8	96.38	10	97.63	101.50	-2	5,894	-0.03%
2021/08/17	6	97.72	6	99.60	96.00	0	6,084	0.00%
2021/08/16	17	100.75	9.2	101.04	100.00	7.8	6,124	0.13%
2021/08/13	7	103.86	0	0.00	103.00	7	6,185	0.11%
2021/08/12	4	108.00	0	0.00	108.00	4	6,213	0.06%
2021/08/11	1	110.50	4	109.88	107.50	-3	6,292	-0.05%
2021/08/10	8	108.63	2	110.50	108.00	6	6,365	0.09%
2021/08/09	2	109.25	3.4	111.71	107.00	-1.4	6,461	-0.02%
2021/08/06	4	111.00	3	112.00	111.00	1	6,647	0.02%
2021/08/05	2	109.00	3	110.17	111.00	-1	6,751	-0.01%
2021/08/04	1.2	109.83	4	109.75	112.00	-2.8	6,864	-0.04%
2021/08/03	1	106.50	0	0.00	105.00	1	6,915	0.01%
2021/08/02	1	102.00	1	105.00	106.00	0	7,135	0.00%
2021/07/30	2	103.25	2	104.00	102.00	0	7,220	0.00%
2021/07/29	1	105.50	0	0.00	105.50	1	7,301	0.01%
2021/07/28	3	107.50	6	104.00	104.50	-3	7,375	-0.04%
2021/07/27	3	110.67	1	113.50	109.50	2	7,484	0.03%
2021/07/26	3	112.67	4	112.88	113.00	-1	7,612	-0.01%
2021/07/22	0	0.00	11	114.32	112.50	-11	7,736	-0.14%
2021/07/21	1	110.00	3.5	112.07	111.00	-2.5	7,787	-0.03%
2021/07/20	17	111.35	2	111.00	110.00	15	7,776	0.19%
2021/07/19	16	114.47	2	115.00	113.50	14	7,786	0.18%
2021/07/16	2	114.00	4	114.00	113.50	-2	7,830	-0.03%
2021/07/15	10	113.25	13	114.08	114.50	-3	7,884	-0.04%
2021/07/14	1	114.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	3	114.33	1.4	118.50	114.00	1.6	8,058	0.02%
2021/07/12	0	0.00	13	116.65	116.50	-13	8,026	-0.16%
2021/07/09	25	115.28	2	116.00	115.00	23	8,040	0.29%
2021/07/08	4	121.25	0	0.00	119.00	4	8,066	0.05%
2021/07/07	19	122.05	23	123.63	120.50	-4	8,101	-0.05%
2021/07/06	25	122.74	29.3	122.40	121.50	-4.3	7,972	-0.05%
2021/07/05	26	120.58	21	120.21	118.00	5	7,865	0.06%
2021/07/02	4	114.00	27	115.07	115.50	-23	7,760	-0.30%
2021/07/01	70.4	115.11	33	114.86	114.00	37.4	8,048	0.46%
2021/06/30	17	117.12	39	120.24	123.00	-22	8,037	-0.27%
2021/06/29	17	114.38	34.5	116.22	112.00	-17.5	7,900	-0.22%
2021/06/28	7	109.93	3	111.50	112.50	4	7,787	0.05%
2021/06/25	40	113.76	23	114.93	113.00	17	7,774	0.22%
2021/06/24	18	114.25	15	114.50	114.50	3	7,802	0.04%
2021/06/23	4	115.75	15	115.73	115.50	-11	7,897	-0.14%
2021/06/22	12	113.92	2	116.00	112.00	10	7,990	0.13%
2021/06/21	1	113.50	7	114.36	113.50	-6	8,099	-0.07%
2021/06/18	15	118.00	11	118.91	117.00	4	8,071	0.05%
2021/06/17	117	116.51	50	112.93	117.50	67	7,670	0.87%	大買/
2021/06/16	2	108.50	4	107.50	107.00	-2	7,512	-0.03%
2021/06/15	3	107.49	8	107.63	108.00	-5	7,507	-0.07%
2021/06/11	15	104.87	1	108.50	103.50	14	7,479	0.19%
2021/06/10	3	104.83	15	104.40	104.50	-12	7,614	-0.16%
2021/06/09	12	103.08	1	105.50	103.00	11	7,802	0.14%
2021/06/08	4	104.50	4	105.00	104.50	0	7,814	0.00%
2021/06/07	4	103.50	19.2	103.40	102.50	-15.2	7,863	-0.19%
2021/06/04	3	104.83	17.7	105.14	105.00	-14.7	7,874	-0.19%
2021/06/03	14	100.00	15	101.06	104.00	-1	7,867	-0.01%
2021/06/02	82	101.33	64	100.86	100.00	18	7,833	0.23%
2021/06/01	6	105.08	47	104.96	105.00	-41	7,781	-0.53%
2021/05/31	9	105.83	3	106.00	104.50	6	7,760	0.08%
2021/05/28	6	105.67	4	106.25	104.50	2	7,739	0.03%
2021/05/27	61	103.77	33	105.53	104.00	28	7,708	0.36%
2021/05/26	45	104.92	1	104.50	104.50	44	7,654	0.57%
2021/05/25	12	105.17	30	106.85	108.00	-18	7,623	-0.24%
2021/05/24	0	0.00	6	96.97	98.60	-6	7,669	-0.08%
2021/05/21	7	95.96	16	96.73	95.80	-9	8,044	-0.11%
2021/05/20	16	95.13	6	97.00	93.00	10	8,255	0.12%
2021/05/19	7	95.61	7	98.74	95.40	0	8,409	0.00%
2021/05/18	7	94.14	11	95.38	96.90	-4	8,638	-0.05%
2021/05/17	15	88.60	27	88.46	88.90	-12	8,770	-0.14%
2021/05/14	4	93.18	6	97.45	93.00	-2	8,852	-0.02%
2021/05/13	16	89.15	16	90.48	91.60	0	8,935	0.00%
2021/05/12	21	93.70	5	95.64	90.90	16	9,089	0.18%
2021/05/11	50	103.87	8	102.06	101.00	42	9,090	0.46%
2021/05/10	8	113.25	5.1	112.41	110.50	3	9,152	0.03%
2021/05/07	3	107.83	42	109.68	113.00	-39	9,214	-0.42%
2021/05/06	30	102.58	24	103.81	103.00	6	9,549	0.06%
2021/05/05	18	106.50	20	108.05	102.50	-2	9,563	-0.02%
2021/05/04	18	106.78	8	104.44	106.00	10	9,851	0.10%
2021/05/03	43	117.23	2	114.50	113.50	41	10,170	0.40%
2021/04/29	18	125.44	1	125.00	125.00	17	10,099	0.17%
2021/04/28	5	125.80	12.1	127.49	128.50	-7.1	10,166	-0.07%
2021/04/27	6	124.17	34	125.09	126.50	-28	10,239	-0.27%
2021/04/26	4.2	123.62	13.8	124.52	123.50	-9.6	10,222	-0.09%
2021/04/23	13	121.62	21	123.14	122.50	-8	10,282	-0.08%
2021/04/22	46	119.66	3.1	121.32	119.50	43	10,494	0.41%
2021/04/21	32	124.06	6	124.42	123.50	26	10,620	0.24%
2021/04/20	9	127.33	33.5	126.42	127.50	-24.5	10,940	-0.22%
2021/04/19	15	124.17	20	124.88	123.00	-5	10,902	-0.05%
2021/04/16	11.2	123.15	11	124.23	123.00	0.2	10,940	0.00%
2021/04/15	5	123.40	30	123.88	124.00	-25	11,107	-0.23%
2021/04/14	22	121.02	16	122.78	125.00	6	11,202	0.05%
2021/04/13	15	122.90	16	124.09	122.50	-1	11,300	-0.01%
2021/04/12	13	123.62	5.1	124.26	121.50	7.9	11,314	0.07%
2021/04/09	6	126.08	6	126.50	126.00	0	11,401	0.00%
2021/04/08	20.5	132.73	6	133.42	131.00	14.5	11,427	0.13%
2021/04/07	20	133.38	41	134.20	133.50	-21	11,575	-0.18%
2021/04/06	21	127.86	20	128.50	129.50	1	11,354	0.01%
2021/04/01	1	122.50	10	122.15	121.50	-9	11,260	-0.08%
2021/03/31	8	117.75	2	119.75	117.50	6	11,387	0.05%
2021/03/30	3	118.83	3	119.50	118.50	0	11,764	0.00%
2021/03/29	5	117.60	4	119.00	117.00	1	11,926	0.01%
2021/03/26	9	119.22	14	120.04	119.50	-5	12,174	-0.04%
2021/03/25	17	115.18	16	114.97	114.00	1	12,118	0.01%
2021/03/24	36.3	122.75	2.4	125.38	120.00	33.9	12,075	0.28%
2021/03/23	3	132.67	4	132.88	131.00	-1	12,106	-0.01%
2021/03/22	36	131.21	35	131.34	130.50	1	12,209	0.01%
2021/03/19	17	131.97	16	132.84	133.00	1	12,296	0.01%
2021/03/18	4	135.63	9.6	135.61	134.50	-5.6	12,427	-0.05%
2021/03/17	4	135.00	25	134.86	134.00	-21	12,481	-0.17%
2021/03/16	61	137.77	57.5	136.56	134.50	3.5	12,505	0.03%
2021/03/15	13	133.46	23.4	133.56	134.50	-10.4	12,413	-0.08%
2021/03/12	1.1	128.02	15	130.30	128.00	-14	12,305	-0.11%
2021/03/11	4	127.25	7	126.71	131.00	-3	12,362	-0.02%
2021/03/10	4	118.88	6.5	118.46	121.50	-2.5	12,362	-0.02%
2021/03/09	6	111.42	3	112.33	110.50	3	12,470	0.02%
2021/03/05	6	125.17	0	0.00	122.00	6	12,619	0.05%
2021/03/04	4	128.25	6	129.50	127.00	-2	12,695	-0.02%
2021/03/03	6	123.42	5	120.50	130.00	1	12,775	0.01%
2021/03/02	3	128.00	2.1	134.67	126.00	0.9	12,890	0.01%
2021/02/26	19	129.18	1	133.00	130.00	18	13,034	0.14%
2021/02/25	13	133.62	10	132.55	132.00	3	13,343	0.02%
2021/02/24	20	132.20	13	130.62	129.00	7	13,326	0.05%
2021/02/23	19	139.87	128.2	140.33	137.50	-109.2	13,344	-0.82%	大賣/鉅額交易
2021/02/22	106	139.32	15	137.97	139.50	91	13,052	0.70%	大買/
2021/02/19	7	126.64	5.5	124.13	127.50	1.5	13,152	0.01%
2021/02/18	13	120.35	47	120.59	124.00	-34	13,244	-0.26%
2021/02/17	140	115.42	140	117.12	117.50	0	13,484	0.00%	大買/大賣/
2021/02/05	9	106.89	34	106.46	107.00	-25	13,531	-0.18%
2021/02/04	25	104.84	32.7	106.20	104.00	-7.7	13,967	-0.06%
2021/02/03	13	104.69	11	103.91	104.00	2	14,127	0.01%
2021/02/02	4	100.75	33	100.35	100.00	-29	13,906	-0.21%
2021/02/01	32	96.87	5.6	96.64	96.50	26.4	13,833	0.19%
2021/01/29	17	101.50	17	100.12	98.50	0	13,785	0.00%
2021/01/28	18	103.27	62	107.29	101.00	-44	13,657	-0.32%
2021/01/27	33	100.03	8	102.00	100.50	25	13,700	0.18%
2021/01/26	36	100.98	92.7	102.16	99.10	-56.7	13,769	-0.41%
2021/01/25	40	105.83	66	106.42	107.00	-26	13,404	-0.19%
2021/01/22	4	98.23	14	98.20	97.60	-10	12,966	-0.08%
2021/01/21	7	97.86	21	97.78	98.00	-14	12,896	-0.11%
2021/01/20	37	96.57	13	95.29	93.80	24	12,789	0.19%
2021/01/19	7	100.54	8	100.93	99.00	-1	12,639	-0.01%
2021/01/18	71	99.93	24.8	100.30	100.50	46.2	12,578	0.37%
2021/01/15	20	101.83	34	102.46	101.00	-14	12,515	-0.11%
2021/01/14	18	98.59	30	100.99	102.50	-12	12,336	-0.10%
2021/01/13	26	99.55	85.2	98.74	100.00	-59.2	12,264	-0.48%
2021/01/12	31	92.26	19	93.42	93.20	12	12,028	0.10%
2021/01/11	14	95.74	22.9	96.04	95.60	-8.9	12,396	-0.07%
2021/01/08	27	97.22	22.7	97.44	95.20	4.3	12,534	0.03%
2021/01/07	5	96.86	8	97.49	97.50	-3	12,342	-0.02%
2021/01/06	22	98.41	12.5	97.25	96.00	9.5	12,234	0.08%
2021/01/05	4	97.80	5	97.02	97.70	-1	12,030	-0.01%
2021/01/04	12	96.25	19.1	95.59	97.50	-7.1	11,917	-0.06%
2020/12/31	19	91.80	21.4	92.04	91.60	-2.4	11,758	-0.02%
2020/12/30	20	88.52	25.6	89.88	91.90	-5.6	11,606	-0.05%
2020/12/29	4	85.65	2	86.65	84.80	2	11,358	0.02%
2020/12/28	8	86.23	6	85.95	85.00	2	11,243	0.02%
2020/12/25	14.4	85.69	24	86.12	84.80	-9.6	11,135	-0.09%
2020/12/24	7	84.13	59.1	85.38	86.20	-52.1	10,948	-0.48%
2020/12/23	28.2	78.59	15.4	79.01	78.40	12.8	10,487	0.12%
2020/12/22	16	78.08	26	78.53	77.90	-10	10,269	-0.10%
2020/12/21	16	72.81	3	74.97	75.00	13	9,943	0.13%
2020/12/18	10.6	75.07	12	74.50	73.70	-1.4	9,853	-0.01%
2020/12/17	23	74.25	64	73.76	75.20	-41	9,668	-0.42%
2020/12/16	3	71.23	2	72.50	72.80	1	9,437	0.01%
2020/12/15	8	72.16	5	71.64	68.30	3	9,266	0.03%
2020/12/14	11	72.65	13.4	73.59	73.60	-2.4	9,095	-0.03%
2020/12/11	3	69.63	7	68.94	69.70	-4	8,808	-0.05%
2020/12/10	14	71.24	22	72.25	70.90	-8	8,667	-0.09%
2020/12/09	24	72.75	2.4	71.30	72.10	21.6	8,565	0.25%
2020/12/08	0	0.00	10	69.49	69.00	-10	8,371	-0.12%
2020/12/07	1	72.00	0	0.00	70.60	1	8,252	0.01%
2020/12/04	1	70.40	0	0.00	71.60	1	8,135	0.01%
2020/12/03	7.4	70.64	9	70.83	70.10	-1.6	8,054	-0.02%
2020/12/02	2	69.20	0	0.00	68.80	2	7,885	0.03%
2020/12/01	2	69.00	1.7	68.22	68.50	0.3	7,819	0.00%
2020/11/30	0	0.00	1	66.90	67.00	-1	7,659	-0.01%
2020/11/27	6	65.78	0	0.00	66.90	6	7,549	0.08%
2020/11/26	6	66.47	6.1	65.97	66.20	-0.1	7,437	0.00%
2020/11/25	18	64.13	15	63.71	63.90	3	7,271	0.04%
2020/11/24	6	65.65	17	66.16	65.50	-11	7,077	-0.16%
2020/11/23	6	62.25	7.7	62.75	62.60	-1.7	6,734	-0.03%
2020/11/20	3	62.40	5	62.76	62.00	-2	6,608	-0.03%
2020/11/19	0	0.00	1.7	60.96	60.60	-1.7	6,320	-0.03%
2020/11/18	38	60.60	50.4	60.67	61.40	-12.4	6,176	-0.20%
2020/11/17	9	59.44	4	59.55	60.00	5	5,780	0.09%
2020/11/16	40.3	58.42	41.5	58.87	58.40	-1.2	5,492	-0.02%
2020/11/13	6	55.53	12	56.13	56.10	-6	4,947	-0.12%
2020/11/12	34	56.81	51.7	56.93	57.00	-17.7	4,661	-0.38%
2020/11/11	23	52.75	44.1	52.60	53.30	-21.1	4,040	-0.52%
2020/11/10	2	49.63	4	50.63	49.75	-2	3,616	-0.06%
2020/11/09	3	49.38	4	49.79	49.35	-1	3,553	-0.03%
2020/11/06	23	50.65	113	50.83	50.00	-90	3,499	-2.57%	大賣/
2020/11/05	109	50.27	16.1	49.44	50.80	92.9	3,391	2.74%	大買/
2020/11/04	55	50.07	74	50.45	49.90	-19	3,238	-0.59%
2020/11/03	2	47.70	15	46.47	48.60	-13	2,785	-0.47%
2020/11/02	4	44.30	2	44.95	44.20	2	2,637	0.08%
2020/10/30	9	44.39	11	44.86	44.15	-2	2,705	-0.07%
2020/10/29	7	43.92	7	44.45	44.35	0	2,751	0.00%
2020/10/28	5	45.80	2	45.75	45.25	3	2,780	0.11%
2020/10/27	10	46.75	0	0.00	46.70	10	2,770	0.36%
2020/10/26	2	46.78	10	46.98	46.50	-8	2,772	-0.29%
2020/10/23	4	46.45	4	46.90	46.85	0	2,750	0.00%
2020/10/22	5	47.18	0	0.00	46.45	5	2,721	0.18%
2020/10/21	6	49.27	13	49.70	48.20	-7	2,642	-0.26%
2020/10/20	13	49.13	8	49.49	49.20	5	2,518	0.20%
2020/10/19	4	49.85	6.5	49.45	49.50	-2.5	2,366	-0.11%
2020/10/16	6	45.92	29	46.09	47.00	-23	1,867	-1.23%
2020/10/15	3	43.13	0	0.00	42.75	3	1,653	0.18%
2020/10/14	4	43.10	3	43.92	43.50	1	1,670	0.06%
2020/10/13	0	0.00	1	42.60	42.30	-1	1,633	-0.06%
2020/10/12	1	42.35	0	0.00	41.55	1	1,642	0.06%
2020/10/08	1	43.10	0	0.00	42.55	1	1,652	0.06%
2020/10/07	0.3	42.90	1	43.35	43.10	-0.7	1,649	-0.04%
2020/10/06	1	42.75	2	42.55	42.35	-1	1,627	-0.06%
2020/10/05	2	41.35	1	41.35	41.40	1	1,592	0.06%
2020/09/30	2	41.33	4	40.85	41.80	-2	1,596	-0.13%
2020/09/29	1	41.55	6	41.55	41.25	-5	1,554	-0.32%
2020/09/28	0	0.00	0.4	37.80	37.80	-0.4	1,456	-0.03%
2020/09/25	2	38.53	4	37.38	37.40	-2	1,474	-0.14%
2020/09/24	2	39.20	0	0.00	38.70	2	1,477	0.14%
2020/09/23	2	40.60	0	0.00	40.20	2	1,496	0.13%
2020/09/22	2.6	41.00	0	0.00	41.00	2.6	1,502	0.17%
2020/09/21	2	42.00	0	0.00	41.90	2	1,507	0.13%
2020/09/14	1.2	41.90	4	42.31	42.60	-2.8	1,598	-0.18%
2020/09/09	1	41.40	0	0.00	41.45	1	1,680	0.06%
2020/09/07	0	0.00	5	42.25	42.25	-5	1,767	-0.28%
2020/09/03	2	43.50	4	43.13	43.00	-2	1,874	-0.11%
2020/09/01	0.9	41.60	0	0.00	41.60	0.9	1,998	0.05%
2020/08/31	0.7	41.75	0	0.00	41.75	0.7	2,018	0.03%
2020/08/28	2	42.30	0	0.00	42.15	2	2,041	0.10%
2020/08/27	0	0.00	2	42.85	42.25	-2	2,070	-0.10%
2020/08/26	0.5	42.45	2	42.75	42.45	-1.5	2,090	-0.07%
2020/08/24	6	42.27	2.1	42.68	42.25	3.9	2,141	0.18%
2020/08/21	2	42.90	3.7	43.10	42.70	-1.7	2,166	-0.08%
2020/08/20	5.5	43.82	4.1	42.85	42.60	1.4	2,180	0.06%
2020/08/19	1	46.45	2	46.28	46.40	-1	2,197	-0.05%
2020/08/18	2	46.98	7	47.53	46.85	-5	2,228	-0.23%
2020/08/17	8.3	47.90	7	46.62	48.00	1.3	2,258	0.06%
2020/08/05	4	34.59	11	34.63	34.55	-7	2,244	-0.31%
2020/08/04	5	34.61	2	34.58	34.35	3	2,282	0.13%
2020/08/03	1	34.75	0	0.00	34.85	1	2,350	0.04%
2020/07/30	1	34.40	4.5	34.60	34.45	-3.5	3,078	-0.11%
2020/07/29	4	34.30	1	34.25	34.20	3	3,170	0.09%
2020/07/27	5	36.15	6	35.38	35.35	-1	3,244	-0.03%
2020/07/24	2	35.65	1	36.00	35.70	1	3,193	0.03%
2020/07/23	1	35.20	3	34.97	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	2	33.95	34.20	-2	3,161	-0.06%
2020/07/21	1	34.35	0	0.00	33.85	1	3,201	0.03%
2020/07/13	2	33.80	0	0.00	33.65	2	3,356	0.06%
2020/07/10	1	33.80	0	0.00	33.65	1	3,500	0.03%
2020/07/09	0	0.00	1.1	35.08	34.90	-1.1	3,520	-0.03%
2020/07/08	0	0.00	1	35.00	35.00	-1	3,577	-0.03%
2020/07/07	1	35.00	0	0.00	34.80	1	3,663	0.03%
2020/07/06	2	35.15	0	0.00	35.10	2	3,851	0.05%
2020/07/03	4	34.48	3	34.50	34.50	1	4,021	0.02%
2020/07/02	6	34.72	0	0.00	34.65	6	4,077	0.15%
2020/07/01	20	34.70	2	34.65	34.55	18	4,086	0.44%
2020/06/30	2	34.30	0	0.00	34.40	2	4,086	0.05%
2020/06/19	0	0.00	1	36.75	36.20	-1	4,242	-0.02%
2020/06/18	2	36.50	2	36.60	36.60	0	4,242	0.00%
2020/06/15	0	0.00	1	36.05	35.50	-1	4,366	-0.02%
2020/06/12	3	35.28	6	35.30	35.85	-3	4,379	-0.07%
2020/06/11	2	36.40	0	0.00	36.10	2	4,395	0.05%
2020/06/10	2	37.40	0	0.00	37.30	2	4,452	0.04%
2020/06/08	2	38.08	11	37.83	37.90	-9	4,552	-0.20%
2020/06/05	3	38.35	3	38.30	38.15	0	4,554	0.00%
2020/06/04	1	38.35	4	38.60	38.70	-3	4,538	-0.07%
2020/06/03	2	38.25	2	38.20	37.95	0	4,507	0.00%
2020/06/01	4	38.15	4	38.10	38.40	0	4,457	0.00%
2020/05/29	1	37.25	2	37.33	37.40	-1	4,403	-0.02%
2020/05/28	11	37.69	21	37.44	37.90	-10	4,407	-0.23%
2020/05/27	3	37.00	2	36.95	36.75	1	4,323	0.02%
2020/05/26	0	0.00	11	36.80	36.65	-11	4,355	-0.25%
2020/05/25	6	35.72	6	36.45	36.50	0	4,385	0.00%
2020/05/22	1	37.00	1	36.55	36.25	0	4,398	0.00%
2020/05/21	1	37.25	1	37.50	37.25	0	4,407	0.00%
2020/05/20	4	37.28	2	37.60	37.10	2	4,467	0.04%
2020/05/19	0	0.00	11	36.65	36.75	-11	4,448	-0.25%
2020/05/18	6	36.09	1	36.00	35.70	5	4,457	0.11%
2020/05/15	18	36.68	15	37.00	36.50	3	4,478	0.07%
2020/05/14	11	37.17	6	37.75	36.20	5	4,452	0.11%
2020/05/13	31	38.17	4	38.20	37.90	27	4,433	0.61%
2020/05/12	8	38.09	7	38.46	38.40	1	4,428	0.02%
2020/05/11	14	38.63	6	38.33	38.35	8	4,449	0.18%
2020/05/08	16	38.27	16	37.92	37.55	0	4,441	0.00%
2020/05/07	22	39.84	15	40.13	39.20	7	4,380	0.16%
2020/05/06	33	36.84	43	37.07	38.15	-10	4,085	-0.24%
2020/05/05	7	34.59	21	34.90	34.70	-14	3,688	-0.38%
2020/05/04	5	33.70	1	33.75	33.70	4	3,668	0.11%
2020/04/30	14	34.73	15	35.01	34.40	-1	3,742	-0.03%
2020/04/29	3	34.30	0	0.00	34.15	3	3,684	0.08%
2020/04/28	0	0.00	4	34.71	34.30	-4	3,696	-0.11%
2020/04/27	4	34.35	11	34.52	34.45	-7	3,720	-0.19%
2020/04/24	4	34.09	8	33.91	33.80	-4	3,691	-0.11%
2020/04/23	4	33.46	3	33.68	33.45	1	3,703	0.03%
2020/04/22	0	33.20	10	32.88	33.20	-10	3,718	-0.27%
2020/04/21	10	32.93	2	33.45	32.35	8	3,749	0.21%
2020/04/20	1	33.70	1	34.10	33.90	0	3,767	0.00%
2020/04/17	22	34.58	3	34.45	33.75	19	3,778	0.50%
2020/04/16	10	33.97	9	34.38	34.30	1	3,760	0.03%
2020/04/15	17	34.53	60	35.14	34.20	-43	3,757	-1.14%
2020/04/14	5	33.24	3	33.42	33.55	2	3,688	0.05%
2020/04/13	23	33.43	3	33.28	32.65	20	3,813	0.52%
2020/04/10	38	34.67	5	34.32	34.40	33	3,879	0.85%
2020/04/09	19	36.11	9	35.64	33.95	10	4,140	0.24%
2020/04/08	1	35.40	4	34.46	35.40	-3	4,011	-0.07%
2020/04/07	5	31.29	6	31.70	32.20	-1	4,092	-0.02%
2020/03/31	0	0.00	4	30.18	29.70	-4	4,475	-0.09%
2020/03/30	3	29.42	14	29.44	29.60	-11	4,518	-0.24%
2020/03/27	7	30.81	3	30.28	29.65	4	4,612	0.09%
2020/03/26	2	28.53	1	29.50	29.50	1	4,598	0.02%
2020/03/25	1	28.20	7.2	27.74	28.35	-6.2	4,624	-0.13%
2020/03/24	1	26.10	1	25.90	25.80	0	4,572	0.00%
2020/03/20	15	26.25	15	26.79	27.00	0	4,520	0.00%
2020/03/19	1.2	25.25	5	25.42	25.25	-3.8	4,478	-0.09%
2020/03/18	3	28.80	1	28.80	28.05	2	4,419	0.05%
2020/03/17	1	29.20	0	0.00	28.60	1	4,403	0.02%
2020/03/16	8	29.53	23	29.83	29.50	-15	4,367	-0.34%
2020/03/13	2	28.75	1	28.55	28.70	1	4,289	0.02%
2020/03/12	5	32.66	23	32.07	31.65	-18	4,241	-0.42%
2020/03/11	13	36.23	3	36.22	35.10	10	4,204	0.24%
2020/03/10	5	35.33	3	35.68	36.15	2	4,195	0.05%
2020/03/09	9	36.48	1	37.15	35.75	8	4,197	0.19%
2020/03/06	5	38.08	4	38.05	38.00	1	4,227	0.02%
2020/03/05	2	38.55	4	38.76	38.65	-2	4,232	-0.05%
2020/03/04	1	38.10	1	38.25	38.20	0	4,229	0.00%
2020/03/03	5	38.97	10	39.14	38.70	-5	4,237	-0.12%
2020/03/02	4	38.20	7	37.20	38.05	-3	4,219	-0.07%
2020/02/27	9	38.61	1	37.85	37.80	8	4,210	0.19%
2020/02/26	5.4	40.00	1	39.65	39.65	4.4	4,164	0.10%
2020/02/25	2	39.95	6	40.73	40.60	-4	4,108	-0.10%
2020/02/24	7	40.59	7	40.85	40.65	0	4,069	0.00%
2020/02/21	17	41.47	11	41.30	41.20	6	4,045	0.15%
2020/02/20	2	40.75	0	0.00	40.55	2	3,968	0.05%
2020/02/19	14	40.58	8	41.00	40.90	6	3,956	0.15%
2020/02/18	11	40.58	0	0.00	40.45	11	3,928	0.28%
2020/02/17	2	40.85	3.5	40.30	40.30	-1.5	3,916	-0.04%
2020/02/14	3	40.20	5	40.58	40.60	-2	4,036	-0.05%
2020/02/13	2	40.15	6	40.93	40.15	-4	4,028	-0.10%
2020/02/12	11.8	40.54	7	41.34	41.10	4.8	4,030	0.12%
2020/02/11	4	40.38	2	41.08	40.30	2	3,986	0.05%
2020/02/10	2	39.80	2	39.25	39.25	0	3,950	0.00%
2020/02/07	0	0.00	10	39.73	39.55	-10	4,026	-0.25%
2020/02/06	11	40.21	0	0.00	40.10	11	4,272	0.26%
2020/02/05	7	40.44	7	39.84	39.55	0	4,410	0.00%
2020/02/04	18	38.22	27	39.30	39.95	-9	4,497	-0.20%
2020/02/03	11	34.73	13	36.28	36.35	-2	4,528	-0.04%
2020/01/31	2	38.25	10	38.33	38.15	-8	4,551	-0.18%
2020/01/30	7	39.06	0	0.00	38.95	7	4,553	0.15%
2020/01/20	16.8	43.57	3	43.30	43.25	13.8	4,499	0.31%
2020/01/17	2	43.78	19	43.70	43.65	-17	4,489	-0.38%
2020/01/16	11	43.36	3	43.52	43.30	8	4,441	0.18%
2020/01/15	2	43.55	26	43.56	43.15	-24	4,406	-0.54%
2020/01/14	6	43.18	11	43.50	43.50	-5	4,341	-0.12%
2020/01/13	0	0.00	15	42.47	42.40	-15	4,296	-0.35%
2020/01/10	5	42.80	6	43.25	42.80	-1	4,272	-0.02%
2020/01/09	1	42.40	13	42.82	42.95	-12	4,251	-0.28%
2020/01/08	18	42.36	24	42.72	42.25	-6	4,228	-0.14%
2020/01/07	40	43.73	13	44.28	43.00	27	4,175	0.65%
2020/01/06	14	45.96	36	46.13	46.10	-22	4,113	-0.53%
2020/01/03	30	46.72	40	46.89	45.95	-10	4,087	-0.24%
2020/01/02	11	44.95	2	45.48	45.15	9	3,791	0.24%
2019/12/31	22	45.80	48	45.92	45.20	-26	3,800	-0.68%
2019/12/30	15	43.89	49	44.56	45.25	-34	3,615	-0.94%
2019/12/27	3	42.40	4	42.38	42.30	-1	3,350	-0.03%
2019/12/26	15	42.83	9	42.87	41.95	6	3,385	0.18%
2019/12/25	9	42.56	3	42.63	42.40	6	3,429	0.17%
2019/12/24	15	42.11	15	42.34	42.30	0	3,477	0.00%
2019/12/23	5	41.70	13	41.91	41.60	-8	3,489	-0.23%
2019/12/20	3	41.42	9	41.39	41.30	-6	3,475	-0.17%
2019/12/18	11	40.25	0	0.00	40.30	11	3,671	0.30%
2019/12/17	0	0.00	13	40.72	40.45	-13	3,729	-0.35%
2019/12/16	0	0.00	7	40.58	40.65	-7	3,817	-0.18%
2019/12/13	1	40.65	31	40.70	40.25	-30	4,185	-0.72%
2019/12/12	21	41.08	1	41.50	40.70	20	4,745	0.42%
2019/12/11	3	41.32	0	0.00	41.15	3	4,771	0.06%
2019/12/10	0	0.00	0	41.05	41.10	0	4,792	0.00%
2019/12/09	13	41.51	0	0.00	41.35	13	4,807	0.27%
2019/12/06	0	0.00	1	41.30	41.00	-1	4,856	-0.02%
2019/12/05	1	40.90	5	41.30	40.70	-4	4,901	-0.08%
2019/12/04	20	40.70	32	40.78	40.60	-12	4,921	-0.24%
2019/12/03	11	40.69	7	40.33	40.35	4	4,939	0.08%
2019/12/02	5	39.80	6	40.34	39.35	-1	4,971	-0.02%
2019/11/29	10	40.41	5	40.43	40.20	5	5,107	0.10%
2019/11/28	11	40.46	11	40.85	40.85	0	5,234	0.00%
2019/11/27	5	40.40	6	40.83	40.85	-1	5,261	-0.02%
2019/11/26	3.2	40.37	2	40.45	40.45	1.2	5,232	0.02%
2019/11/25	0	0.00	1	40.30	40.05	-1	5,212	-0.02%
2019/11/18	0	0.00	1	40.20	40.00	-1	5,211	-0.02%
2019/11/15	5	39.90	0	0.00	39.85	5	5,212	0.10%
2019/11/14	22	40.20	12	40.65	40.10	10	5,204	0.19%
2019/11/13	16	41.12	41	40.89	40.25	-25	5,175	-0.48%
2019/11/12	0	0.00	9	39.21	39.25	-9	5,048	-0.18%
2019/11/11	9	38.42	5	38.15	38.15	4	5,037	0.08%
2019/11/07	2	39.85	0	0.00	39.80	2	5,002	0.04%
2019/11/06	9	39.88	8	40.31	40.10	1	4,999	0.02%
2019/11/05	50.1	42.40	0	0.00	39.40	50.1	4,923	1.02%
2019/11/04	32	42.90	31	43.63	43.65	1	4,658	0.02%
2019/11/01	33	41.79	40	43.50	43.50	-7	4,567	-0.15%
2019/10/31	10	42.03	17	42.47	42.70	-7	4,403	-0.16%
2019/10/30	30	41.88	25	42.62	42.65	5	4,271	0.12%
2019/10/29	10	41.68	17	42.46	42.50	-7	4,199	-0.17%
2019/10/25	1	41.95	10	41.73	41.90	-9	4,155	-0.22%
2019/10/24	1	41.60	5.4	41.65	41.65	-4.4	4,140	-0.11%
2019/10/22	5	41.05	2	41.00	41.15	3	4,118	0.07%
2019/10/18	3	40.95	1	40.90	40.85	2	4,103	0.05%
2019/10/17	38.1	40.90	0	0.00	41.10	38.1	4,102	0.93%
2019/10/16	16.2	40.91	37	41.15	40.85	-20.8	4,097	-0.51%
2019/10/15	22	41.63	13	41.98	41.25	9	4,088	0.22%
2019/10/14	24	41.24	10	42.38	41.00	14	4,061	0.34%
2019/10/09	19.8	41.39	31	42.57	42.20	-11.2	3,952	-0.28%
2019/10/08	16	43.03	26	42.84	42.50	-10	3,851	-0.26%
2019/10/07	2	43.55	3	43.52	43.70	-1	3,832	-0.03%
2019/10/04	12.1	43.51	2	43.68	44.00	10.1	3,752	0.27%
2019/10/03	11.1	42.45	11.5	43.05	43.85	-0.5	3,681	-0.01%
2019/10/02	10	43.53	25	43.34	43.15	-15	3,642	-0.41%
2019/10/01	4	44.20	15.9	44.03	44.20	-11.9	3,580	-0.33%
2019/09/27	1	42.50	0	0.00	43.30	1	3,443	0.03%
2019/09/26	20	41.55	12	41.52	42.60	8	3,334	0.24%
2019/09/25	2	39.78	11	39.92	40.50	-9	3,213	-0.28%
2019/09/24	6	38.61	20	39.39	40.05	-14	3,184	-0.44%
2019/09/23	19	40.00	3	41.00	38.20	16	3,078	0.52%
2019/09/20	13	41.69	3	41.35	41.30	10	2,911	0.34%
2019/09/19	12	42.33	0	0.00	41.75	12	2,843	0.42%
2019/09/18	38	43.12	37	43.84	43.00	1	2,751	0.04%
2019/09/17	32	42.91	50	45.32	41.80	-18	2,375	-0.76%
2019/09/16	10	41.30	30	41.50	41.30	-20	1,806	-1.11%
2019/09/12	6	41.31	10	41.55	41.50	-4	1,786	-0.22%
2019/09/11	10	41.08	10	41.15	41.15	0	1,758	0.00%
2019/09/10	12	41.43	11	42.36	41.10	1	1,740	0.06%
2019/09/09	38	42.09	15	43.22	42.45	23	1,667	1.38%
2019/09/06	20	40.85	10	40.69	41.10	10	1,595	0.63%
2019/09/05	15	40.98	15	41.52	41.00	0	1,552	0.00%
2019/09/04	36	40.45	32	41.07	41.00	4	1,506	0.27%
2019/09/03	42	39.48	31	39.98	40.45	11	1,413	0.78%
2019/09/02	8	37.19	21	38.62	39.25	-13	1,259	-1.03%
2019/08/30	13	35.85	14	35.25	35.70	-1	1,131	-0.09%
2019/08/29	0	0.00	1	34.10	33.95	-1	1,086	-0.09%
2019/08/28	5	34.10	5	34.50	34.10	0	1,091	0.00%
2019/08/26	0	0.00	1	34.30	34.05	-1	1,098	-0.09%
2019/08/23	2	35.10	0	0.00	35.10	2	1,098	0.18%
2019/08/22	6	35.20	1	35.30	35.15	5	1,100	0.45%
2019/08/21	0	0.00	12	35.46	35.60	-12	1,095	-1.10%
2019/08/20	6	34.91	6	35.28	34.75	0	1,086	0.00%
2019/08/19	0	0.00	2	34.50	34.50	-2	1,079	-0.19%
2019/08/16	2	33.90	1	33.95	34.00	1	1,087	0.09%
2019/08/14	0	0.00	11	35.09	35.00	-11	1,087	-1.01%
2019/08/13	4	35.03	8	34.69	34.95	-4	1,084	-0.37%
2019/08/12	4	35.25	4	35.55	35.55	0	1,088	0.00%
2019/08/08	5	34.62	8	35.01	35.25	-3	1,086	-0.28%
2019/08/07	16	35.05	14	35.43	33.70	2	1,078	0.19%
2019/08/06	2	35.00	12	35.35	35.85	-10	1,071	-0.93%
2019/08/05	37	37.35	10	37.27	36.45	27	1,069	2.52%
2019/08/02	9	40.95	0	0.00	40.45	9	1,025	0.88%
2019/07/31	6	42.03	0	0.00	42.00	6	1,047	0.57%
2019/07/30	0	0.00	6	42.88	42.40	-6	1,071	-0.56%
2019/07/25	4	42.35	2	42.80	42.50	2	1,088	0.18%
2019/07/24	0	0.00	2	42.25	42.25	-2	1,097	-0.18%
2019/07/23	0	0.00	5	41.94	41.90	-5	1,123	-0.45%
2019/07/22	2	41.20	3	41.20	41.30	-1	1,191	-0.08%
2019/07/19	3	41.45	0	0.00	41.40	3	1,202	0.25%
2019/07/18	2	42.05	0	0.00	41.55	2	1,203	0.17%
2019/07/17	8	42.35	3	42.45	42.05	5	1,211	0.41%
2019/07/16	2	43.05	0	0.00	42.85	2	1,233	0.16%
2019/07/15	4	43.23	6	43.63	43.00	-2	1,259	-0.16%
2019/07/11	4	45.80	1	45.85	45.80	3	1,372	0.22%
2019/07/10	2	45.40	0	0.00	45.40	2	1,621	0.12%
2019/07/09	10	45.39	4	46.20	45.00	6	1,657	0.36%
2019/07/08	3	46.70	0	0.00	46.10	3	1,663	0.18%
2019/07/05	2	45.60	2	45.95	46.10	0	1,697	0.00%
2019/07/04	4	45.45	4	45.78	45.50	0	1,710	0.00%
2019/07/02	2	44.10	3	44.60	44.75	-1	1,811	-0.06%
2019/07/01	4	44.00	18	44.21	44.45	-14	1,839	-0.76%
2019/06/28	6	43.07	0	0.00	43.05	6	1,838	0.33%
2019/06/27	0	0.00	2	43.25	43.20	-2	1,869	-0.11%
2019/06/26	2	42.40	0	0.00	42.45	2	1,881	0.11%
2019/06/25	2	42.70	2	42.55	42.50	0	1,909	0.00%
2019/06/24	0	0.00	5	43.26	43.00	-5	1,975	-0.25%
2019/06/21	4	42.98	1	43.10	42.90	3	2,048	0.15%
2019/06/20	7	43.51	9	43.28	43.30	-2	2,059	-0.10%
2019/06/19	3	42.35	7	42.44	42.55	-4	2,101	-0.19%
2019/06/18	4	42.35	0	0.00	42.10	4	2,124	0.19%
2019/06/17	3	42.43	4	42.55	42.75	-1	2,138	-0.05%
2019/06/14	2	42.13	2	42.03	41.95	0	2,160	0.00%
2019/06/12	0	0.00	3	41.60	41.60	-3	2,293	-0.13%
2019/06/11	0	0.00	13	41.02	41.20	-13	2,469	-0.53%
2019/06/10	4	40.40	2	40.70	40.55	2	2,503	0.08%
2019/06/06	6	40.46	0	0.00	40.10	6	2,534	0.24%
2019/06/05	2	41.05	13	41.89	41.05	-11	2,568	-0.43%
2019/06/04	17	41.70	6	42.03	41.60	11	2,614	0.42%
2019/06/03	2	41.00	3	41.47	41.60	-1	2,665	-0.04%
2019/05/31	0	0.00	4	41.55	41.65	-4	2,704	-0.15%
2019/05/30	2	40.70	6	41.01	41.20	-4	2,771	-0.14%
2019/05/29	0	0.00	4	40.28	40.50	-4	2,910	-0.14%
2019/05/28	2	40.20	0	0.00	40.10	2	3,007	0.07%
2019/05/27	3	40.20	6	40.15	40.10	-3	3,176	-0.09%
2019/05/23	3	40.70	2	40.40	40.40	1	3,597	0.03%
2019/05/22	0	0.00	11	41.87	41.55	-11	3,668	-0.30%
2019/05/21	5	41.00	4	41.48	41.55	1	3,707	0.03%
2019/05/20	5	40.76	2	41.20	40.75	3	3,804	0.08%
2019/05/17	7	41.08	2	41.80	40.70	5	3,892	0.13%
2019/05/16	11	41.57	1	41.85	41.30	10	3,995	0.25%
2019/05/15	11	41.63	13	42.07	42.10	-2	4,266	-0.05%
2019/05/14	4	39.51	25	39.92	41.30	-21	4,501	-0.47%
2019/05/13	13	41.62	7	41.49	40.90	6	4,602	0.13%
2019/05/10	9	44.23	22	43.16	42.80	-13	4,644	-0.28%
2019/05/09	13	44.72	5	45.15	44.15	8	4,634	0.17%
2019/05/08	2	45.20	2	45.75	45.35	0	4,673	0.00%
2019/05/07	9	46.01	7	46.14	45.90	2	4,747	0.04%
2019/05/06	16	45.23	1	45.15	44.75	15	4,751	0.32%
2019/05/03	8	46.26	5	46.47	46.25	3	4,785	0.06%
2019/05/02	2	46.10	2	46.45	46.25	0	4,832	0.00%
2019/04/29	18	45.87	20	46.70	45.75	-2	4,919	-0.04%
2019/04/26	27	47.43	27	48.18	47.25	0	4,961	0.00%
2019/04/25	32	46.80	11	46.94	46.90	21	4,968	0.42%
2019/04/24	11	47.31	9	47.23	47.20	2	5,036	0.04%
2019/04/23	10	47.19	8	47.24	47.25	2	5,111	0.04%
2019/04/22	19	48.46	6	48.76	47.80	13	5,340	0.24%
2019/04/19	10	48.03	8	47.95	48.40	2	5,387	0.04%
2019/04/18	14	48.90	23	48.40	47.60	-9	5,707	-0.16%
2019/04/17	8	49.64	6	49.78	49.35	2	5,719	0.03%
2019/04/16	32	49.64	37	49.68	49.75	-5	5,718	-0.09%
2019/04/15	18	46.75	29	47.65	47.85	-11	5,594	-0.20%
2019/04/12	9	46.94	0	0.00	46.70	9	5,672	0.16%
2019/04/11	20	47.38	3	48.02	47.10	17	5,768	0.29%
2019/04/10	12	47.00	0	0.00	47.50	12	5,923	0.20%
2019/04/09	2	47.90	2	47.65	47.60	0	6,081	0.00%
2019/04/08	0	0.00	8	46.79	46.70	-8	6,436	-0.12%
2019/04/03	1	46.10	7	45.93	46.10	-6	6,629	-0.09%
2019/04/02	11	45.22	0	0.00	45.30	11	6,827	0.16%
2019/04/01	11	45.58	1	46.10	45.00	10	7,167	0.14%
2019/03/29	1	45.65	7	46.06	45.65	-6	7,536	-0.08%
2019/03/28	8	45.70	6	45.97	45.50	2	7,721	0.03%
2019/03/27	15	45.62	6	45.95	45.80	9	7,865	0.11%
2019/03/26	29	46.83	17	46.93	46.50	12	7,873	0.15%
2019/03/25	2	47.70	20	47.50	47.65	-18	8,009	-0.22%
2019/03/22	1	48.35	12	49.05	48.80	-11	8,062	-0.14%
2019/03/21	1	47.75	8	47.97	48.15	-7	8,105	-0.09%
2019/03/20	2	47.30	4	46.90	47.30	-2	8,230	-0.02%
2019/03/19	2	47.55	1	47.25	47.25	1	8,377	0.01%
2019/03/18	17	48.12	8	48.25	47.95	9	8,491	0.11%
2019/03/15	23	48.55	36	48.34	48.10	-13	8,770	-0.15%
2019/03/14	50	47.10	74	48.81	46.60	-24	9,044	-0.27%
2019/03/12	4	50.15	3	50.28	49.85	1	9,301	0.01%
2019/03/11	19	50.37	4	50.25	50.20	15	9,448	0.16%
2019/03/08	8	49.52	14	50.54	50.40	-6	9,612	-0.06%
2019/03/07	23	50.67	15	50.93	50.30	8	9,642	0.08%
2019/03/06	24	50.78	3	51.43	50.80	21	9,679	0.22%
2019/03/05	12	50.67	3	50.57	50.10	9	9,708	0.09%
2019/03/04	1	50.80	18	49.88	51.10	-17	9,704	-0.18%
2019/02/27	32	49.52	23	48.35	49.05	9	9,658	0.09%
2019/02/26	13	51.59	30	51.72	51.40	-17	9,577	-0.18%
2019/02/25	25	51.46	22	52.07	51.90	3	9,563	0.03%
2019/02/22	75	51.50	78	51.73	51.60	-3	9,450	-0.03%
2019/02/21	9	48.18	1	48.45	48.50	8	9,149	0.09%
2019/02/20	15	48.21	6	48.13	48.00	9	9,258	0.10%
2019/02/19	5	47.57	16	47.36	47.60	-11	9,267	-0.12%
2019/02/18	14	48.13	9	48.10	47.60	5	9,242	0.05%
2019/02/15	21	46.70	10	47.03	47.05	11	9,163	0.12%
2019/02/14	13	46.63	4	46.46	46.35	9	9,095	0.10%
2019/02/13	29	47.54	33	46.94	47.40	-4	9,023	-0.04%
2019/02/12	3	45.43	12	45.28	46.00	-9	8,777	-0.10%
2019/02/11	5	43.05	18	42.97	43.10	-13	8,609	-0.15%
2019/01/30	3	41.58	3	41.77	41.80	0	8,577	0.00%
2019/01/29	2	40.80	3	41.18	41.35	-1	8,614	-0.01%
2019/01/28	13	41.12	24	41.31	41.10	-11	8,652	-0.13%
2019/01/25	7	41.03	8	40.83	40.85	-1	8,874	-0.01%
2019/01/24	11	40.51	1	40.50	40.10	10	9,167	0.11%
2019/01/23	2	39.90	2	39.38	40.35	0	9,254	0.00%
2019/01/22	9	40.19	0	0.00	39.70	9	9,268	0.10%
2019/01/21	5	40.93	3	40.60	40.60	2	9,292	0.02%
2019/01/18	2	40.68	0	0.00	40.70	2	9,306	0.02%
2019/01/17	0	0.00	1	40.95	40.55	-1	9,334	-0.01%
2019/01/16	6	41.10	10	41.36	40.90	-4	9,313	-0.04%
2019/01/15	13	42.03	20	41.96	41.75	-7	9,273	-0.08%
2019/01/14	14	41.76	16	41.95	41.75	-2	9,265	-0.02%
2019/01/11	45	41.66	59	41.67	41.50	-14	9,264	-0.15%
2019/01/10	12	40.40	26.2	40.43	40.30	-14.2	9,125	-0.16%
2019/01/09	59	41.25	40	42.00	40.50	19	9,288	0.20%
2019/01/08	11	40.05	6	40.07	40.30	5	8,992	0.06%
2019/01/07	9	39.87	13	39.99	39.65	-4	8,947	-0.04%
2019/01/04	14	38.35	10	38.27	39.00	4	8,914	0.04%
2019/01/03	19	39.96	21	39.60	38.75	-2	8,765	-0.02%
2019/01/02	16	40.13	14	40.48	40.00	2	8,676	0.02%
2018/12/28	33	39.98	40.5	39.98	40.10	-7.5	8,611	-0.09%
2018/12/27	40	38.80	68	38.97	38.95	-28	8,451	-0.33%
2018/12/26	105	39.85	59	41.00	37.40	46	8,289	0.55%	大買/
2018/12/25	40	39.62	56	39.87	39.60	-16	7,869	-0.20%
2018/12/24	70	39.54	73	39.84	39.75	-3	7,694	-0.04%
2018/12/22	26	39.41	68	40.19	39.05	-42	7,492	-0.56%
2018/12/21	92	39.37	50	38.35	40.15	42	7,198	0.58%
2018/12/20	58	36.30	88	36.44	36.50	-30	6,832	-0.44%
2018/12/19	31	36.01	86	35.96	35.80	-55	6,640	-0.83%
2018/12/18	27	35.14	14	35.23	35.20	13	6,495	0.20%
2018/12/17	100	35.48	62	35.64	35.35	38	6,442	0.59%
2018/12/14	28	33.70	32	34.16	34.10	-4	6,267	-0.06%
2018/12/13	41	34.74	125	34.56	34.50	-84	6,221	-1.35%	大賣/
2018/12/12	31	35.46	56	36.06	35.50	-25	6,141	-0.41%
2018/12/11	17	35.08	23	34.71	34.90	-6	6,015	-0.10%
2018/12/10	49	34.04	18	34.06	33.90	31	5,929	0.52%
2018/12/07	142	35.84	66	35.94	35.75	76	5,814	1.31%	大買/
2018/12/06	60	35.50	22	36.29	34.50	38	5,528	0.69%
2018/12/05	64	35.53	104	35.83	37.80	-40	5,190	-0.77%	大賣/
2018/12/04	43	34.63	13	34.60	34.50	30	4,788	0.63%
2018/12/03	4	34.33	29	34.20	34.45	-25	4,666	-0.54%
2018/11/30	4	31.14	4	31.44	31.35	0	4,492	0.00%
2018/11/29	32	31.05	15	30.91	30.55	17	4,432	0.38%
2018/11/28	26	30.36	25	30.66	30.65	1	4,373	0.02%
2018/11/27	26	29.55	51	29.79	30.00	-25	4,337	-0.58%
2018/11/26	4	28.81	15	28.90	29.20	-11	4,311	-0.26%
2018/11/23	15	28.65	1	28.25	28.50	14	4,307	0.33%
2018/11/22	45	30.33	16	31.16	29.70	29	4,280	0.68%
2018/11/21	18	30.41	48	30.71	30.85	-30	4,247	-0.71%
2018/11/20	23	31.03	12	30.60	30.55	11	4,270	0.26%
2018/11/19	39	30.95	39	31.19	31.40	0	4,240	0.00%
2018/11/16	4	29.71	3	30.17	29.55	1	4,139	0.02%
2018/11/15	19	28.51	14	28.99	29.10	5	4,063	0.12%
2018/11/14	6	28.82	14	28.81	28.55	-8	4,057	-0.20%
2018/11/13	3	27.43	3	28.62	28.80	0	4,070	0.00%
2018/11/12	10	28.54	6	28.76	28.75	4	4,105	0.10%
2018/11/09	3	29.62	2	29.63	29.60	1	4,161	0.02%
2018/11/08	0	0.00	1	29.30	29.35	-1	4,235	-0.02%
2018/11/07	1	28.50	28	29.12	29.20	-27	4,211	-0.64%
2018/11/06	20	29.15	44	28.48	28.00	-24	4,192	-0.57%
2018/11/05	3	30.07	9	30.15	30.20	-6	4,137	-0.15%
2018/11/02	44	31.28	19	31.27	30.30	25	4,132	0.60%
2018/11/01	108	30.12	92	29.82	30.25	16	3,918	0.41%	大買/
2018/10/31	5	28.48	16	27.74	28.70	-11	3,601	-0.31%
2018/10/30	7	26.24	10	26.70	26.10	-3	3,524	-0.09%
2018/10/29	2	27.50	2	27.75	27.75	0	3,573	0.00%
2018/10/26	6	28.47	2	29.48	28.35	4	3,631	0.11%
2018/10/25	6	28.90	3	29.15	28.45	3	3,627	0.08%
2018/10/24	32	31.73	10	31.33	31.05	22	3,696	0.60%
2018/10/23	14	32.98	4	33.30	32.50	10	3,791	0.26%
2018/10/22	3	33.78	11	33.90	33.90	-8	3,923	-0.20%
2018/10/19	20	33.70	0	0.00	33.35	20	3,957	0.51%
2018/10/18	16	36.61	0	0.00	35.85	16	4,004	0.40%
2018/10/17	78	39.53	31	41.51	37.60	47	4,006	1.17%
2018/10/16	8	36.93	40	39.30	39.50	-32	3,914	-0.82%
2018/10/15	31	35.89	2	36.50	35.95	29	4,003	0.72%
2018/10/12	14	36.31	3	36.40	36.45	11	4,097	0.27%
2018/10/11	2	36.60	0	0.00	36.50	2	4,217	0.05%
2018/10/09	17	40.77	14	40.96	40.55	3	4,311	0.07%
2018/10/08	8	39.78	14	40.27	40.80	-6	4,359	-0.14%
2018/10/05	6	41.16	5	41.03	39.80	1	4,552	0.02%
2018/10/04	3	43.53	4	44.25	43.20	-1	4,672	-0.02%
2018/10/03	3	45.18	0	0.00	44.05	3	4,979	0.06%
2018/10/02	6	46.57	2	46.90	45.90	4	5,164	0.08%
2018/10/01	2	45.80	2	46.05	46.35	0	5,295	0.00%
2018/09/28	2	46.35	1	46.00	45.55	1	5,500	0.02%
2018/09/27	8	47.31	1	48.30	46.85	7	5,673	0.12%
2018/09/26	10	49.52	4	50.00	49.10	6	5,843	0.10%
2018/09/25	7	49.46	6	50.36	49.50	1	6,216	0.02%
2018/09/21	2	49.75	7	49.97	49.80	-5	6,582	-0.08%
2018/09/20	10	49.36	8	49.88	48.80	2	6,926	0.03%
2018/09/19	6	50.67	2	51.95	49.60	4	7,038	0.06%
2018/09/18	8	50.95	30	50.60	50.90	-22	7,235	-0.30%
2018/09/17	37	52.66	0	0.00	52.70	37	7,424	0.50%
2018/09/14	6.6	52.87	16	52.86	54.20	-9.4	7,648	-0.12%
2018/09/13	13	51.40	2	53.15	51.00	11	8,110	0.14%
2018/09/12	2	52.30	0	0.00	51.80	2	8,201	0.02%
2018/09/11	4	53.85	1	54.90	53.70	3	8,477	0.04%
2018/09/10	1	54.20	4	54.95	54.10	-3	8,490	-0.04%
2018/09/07	9	56.84	3	55.00	55.10	6	8,709	0.07%
2018/09/06	5	60.46	1	60.60	60.10	4	8,790	0.05%
2018/09/05	4	61.53	1	63.70	61.20	3	9,072	0.03%
2018/09/04	0	0.00	1	62.90	63.10	-1	9,300	-0.01%
2018/09/03	6	63.07	22	62.05	61.60	-16	9,372	-0.17%
2018/08/31	1	64.90	1	65.40	65.70	0	9,360	0.00%
2018/08/30	18	65.45	3	65.87	65.80	15	9,532	0.16%
2018/08/29	10	65.85	6	65.92	65.20	4	9,778	0.04%
2018/08/28	4	66.38	3	64.80	64.80	1	9,998	0.01%
2018/08/27	13	64.58	10	64.77	66.30	3	10,141	0.03%
2018/08/24	7	63.16	3	63.70	62.00	4	10,131	0.04%
2018/08/23	8	65.01	12	64.93	63.20	-4	10,185	-0.04%
2018/08/22	0	0.00	2	70.50	70.50	-2	10,158	-0.02%
2018/08/21	3	70.33	2	70.00	70.00	1	10,275	0.01%
2018/08/20	2	69.50	11.1	71.07	70.50	-9.1	10,473	-0.09%
2018/08/17	19	69.67	13	71.11	68.30	6	10,516	0.06%
2018/08/16	22	71.65	9	71.30	72.00	13	10,468	0.12%
2018/08/15	15	69.51	17	69.62	70.00	-2	10,396	-0.02%
2018/08/14	3	64.73	24	65.48	67.60	-21	10,349	-0.20%
2018/08/13	13	65.52	45	63.71	63.60	-32	10,310	-0.31%
2018/08/10	6	70.42	5	70.26	69.80	1	10,282	0.01%
2018/08/09	5	70.76	9	70.86	72.00	-4	10,294	-0.04%
2018/08/08	47	72.16	10	72.20	71.20	37	10,270	0.36%
2018/08/07	21	74.36	6	73.37	74.50	15	10,249	0.15%
2018/08/06	3	71.67	4	71.65	71.40	-1	10,256	-0.01%
2018/08/03	26	71.58	22	71.90	71.60	4	10,329	0.04%
2018/08/02	15	69.94	56	69.00	70.00	-41	10,387	-0.39%
2018/08/01	19	73.96	9	75.28	73.40	10	10,464	0.10%
2018/07/31	21	73.16	31	74.15	75.60	-10	10,441	-0.10%
2018/07/30	30	75.50	19	75.38	73.50	11	10,481	0.10%
2018/07/27	24	81.99	23	81.54	80.70	1	10,555	0.01%
2018/07/26	36	78.51	17	78.15	78.90	19	10,405	0.18%
2018/07/25	11	78.20	11.3	78.18	77.80	-0.3	10,320	0.00%
2018/07/24	24	74.84	19	75.29	76.50	5	10,204	0.05%
2018/07/23	25	73.18	42.1	73.64	74.50	-17.1	10,145	-0.17%
2018/07/20	18	73.72	12	72.12	71.30	6	10,038	0.06%
2018/07/19	10	75.09	78	76.46	76.80	-68	9,970	-0.68%
2018/07/18	19	76.09	11	78.25	75.30	8	10,006	0.08%
2018/07/17	13	79.22	3.6	79.96	78.80	9.4	10,089	0.09%
2018/07/16	5	82.08	11	84.76	82.60	-6	9,995	-0.06%
2018/07/13	9	86.77	5	86.70	85.10	4	10,005	0.04%
2018/07/12	22	82.00	28.2	83.65	85.50	-6.2	9,815	-0.06%
2018/07/11	29	82.87	40	83.49	82.20	-11	9,749	-0.11%
2018/07/10	61	77.91	43	78.90	80.40	18	9,659	0.19%
2018/07/09	36	84.21	21	80.60	80.50	15	9,549	0.16%
2018/07/06	26	85.03	29	85.57	84.90	-3	9,382	-0.03%
2018/07/05	53	89.11	14	88.34	86.90	39	9,159	0.43%
2018/07/04	14	86.77	19	88.12	91.50	-5	8,991	-0.06%
2018/07/03	55	89.75	24	89.95	86.00	31	8,811	0.35%
2018/07/02	36	88.73	68.4	88.60	90.30	-32.4	8,439	-0.38%
2018/06/29	22	84.01	60	84.89	84.40	-38	8,052	-0.47%
2018/06/28	28	78.57	54	80.30	79.00	-26	7,692	-0.34%
2018/06/27	88	80.47	7	82.79	78.30	81	7,559	1.07%
2018/06/26	19	78.39	58	79.10	80.70	-39	7,336	-0.53%
2018/06/25	29	83.68	32	84.75	80.80	-3	7,119	-0.04%
2018/06/22	163	86.21	150	86.90	83.00	13	6,874	0.19%	大買/大賣/
2018/06/21	12	83.35	14.4	84.93	88.20	-2.4	6,334	-0.04%
2018/06/20	62.3	80.85	27	81.89	80.20	35.3	6,221	0.57%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	2	77.10	15.4	79.18	80.90	-13.4	5,913	-0.23%
2018/06/14	1.1	72.99	0	0.00	73.60	1.1	5,702	0.02%
2018/06/13	48	72.53	24	72.70	74.80	24	5,575	0.43%
2018/06/12	8	71.59	47.2	71.67	71.80	-39.2	5,279	-0.74%
2018/06/11	1	65.30	21	65.30	65.30	-20	5,043	-0.40%
2018/06/08	0	0.00	8	59.40	59.40	-8	4,965	-0.16%
2018/06/07	55	54.12	69	54.91	54.00	-14	4,954	-0.28%
2018/06/06	45	54.23	65.1	53.56	54.50	-20.1	4,778	-0.42%
2018/06/05	99	52.91	37	55.15	50.30	62	4,523	1.37%
2018/06/04	21	54.75	39	54.84	55.00	-18	4,289	-0.42%
2018/06/01	22	49.16	34	49.07	50.00	-12	4,140	-0.29%
2018/05/31	27	49.53	16	49.86	47.80	11	4,116	0.27%
2018/05/30	18	48.64	21	49.23	49.25	-3	4,191	-0.07%
2018/05/29	38	50.29	20	50.50	49.85	18	4,321	0.42%
2018/05/28	31	49.59	52	50.15	51.20	-21	4,218	-0.50%
2018/05/25	8	46.71	13	47.46	47.50	-5	4,020	-0.12%
2018/05/24	1	46.45	0	0.00	46.45	1	3,952	0.03%
2018/05/23	16	46.34	1	46.45	46.55	15	3,984	0.38%
2018/05/22	16	47.27	17	47.73	47.55	-1	3,972	-0.03%
2018/05/21	6	46.67	4	47.20	46.50	2	3,920	0.05%
2018/05/18	13	46.39	25	46.62	46.70	-12	3,919	-0.31%
2018/05/17	1	44.60	6.7	45.14	45.50	-5.7	3,895	-0.15%
2018/05/16	13	46.53	0	0.00	46.20	13	3,863	0.34%
2018/05/15	17	47.28	4	47.49	46.75	13	3,881	0.33%
2018/05/14	1	48.00	18	47.81	47.95	-17	3,950	-0.43%
2018/05/11	31	48.35	13	47.78	46.10	18	3,993	0.45%
2018/05/10	29	50.16	32.5	50.63	49.60	-3.5	3,939	-0.09%
2018/05/09	16	49.56	17	49.98	49.35	-1	3,876	-0.03%
2018/05/08	5	47.75	10	48.15	48.00	-5	3,678	-0.14%
2018/05/07	26	48.34	13	49.33	47.75	13	3,660	0.36%
2018/05/04	45	49.20	38.5	49.47	48.50	6.5	3,536	0.18%
2018/05/03	15	46.13	11	46.80	47.00	4	3,376	0.12%
2018/05/02	6	47.17	7	47.78	47.00	-1	3,382	-0.03%
2018/04/30	3	46.17	0	0.00	47.00	3	3,417	0.09%
2018/04/27	5	46.00	15	46.77	46.75	-10	3,430	-0.29%
2018/04/26	13	46.10	25	46.00	45.70	-12	3,439	-0.35%
2018/04/25	9	46.42	12	46.66	46.50	-3	3,424	-0.09%
2018/04/24	36	48.59	15	48.57	46.40	21	3,384	0.62%
2018/04/23	22	50.10	46	50.59	51.40	-24	3,266	-0.73%
2018/04/20	5	46.00	9	46.44	46.80	-4	3,085	-0.13%
2018/04/19	20	48.14	25	48.54	47.00	-5	3,282	-0.15%
2018/04/18	12	46.46	11	46.93	47.45	1	3,235	0.03%
2018/04/17	34	48.13	42	48.86	46.55	-8	3,251	-0.25%
2018/04/16	55	50.21	25	49.66	50.00	30	3,227	0.93%
2018/04/13	2	46.65	25	46.13	48.00	-23	3,094	-0.74%
2018/04/12	11	44.87	19	45.07	45.00	-8	3,079	-0.26%
2018/04/11	6	44.63	5	45.20	44.55	1	3,228	0.03%
2018/04/10	25	44.70	30	45.19	44.65	-5	3,551	-0.14%
2018/04/09	0	0.00	11	44.00	44.00	-11	3,640	-0.30%
2018/04/03	8	42.19	0	0.00	41.75	8	3,704	0.22%
2018/04/02	5	43.85	0.2	43.70	43.75	4.8	3,778	0.13%
2018/03/31	2	45.05	7	45.71	45.00	-5	3,943	-0.13%
2018/03/30	10	44.95	10	45.13	45.00	0	4,199	0.00%
2018/03/27	0	0.00	5	44.15	44.10	-5	4,782	-0.10%
2018/03/26	5	43.25	0	0.00	43.40	5	4,908	0.10%
2018/03/23	6	43.60	0	0.00	43.45	6	4,918	0.12%
2018/03/22	11	46.12	13	46.46	45.45	-2	4,958	-0.04%
2018/03/20	12	46.21	10	46.45	45.85	2	5,046	0.04%
2018/03/19	15	45.78	21	45.97	45.85	-6	5,036	-0.12%
2018/03/16	11	45.42	0	0.00	45.70	11	5,057	0.22%
2018/03/15	0	0.00	4	45.70	45.70	-4	5,088	-0.08%
2018/03/14	5	45.40	7	45.75	45.25	-2	5,154	-0.04%
2018/03/13	2	44.93	8	45.64	45.20	-6	5,169	-0.12%
2018/03/12	11	44.25	1	44.15	44.10	10	5,186	0.19%
2018/03/09	0	0.00	2	44.30	44.15	-2	5,267	-0.04%
2018/03/08	26	43.96	9	44.51	43.85	17	5,466	0.31%
2018/03/07	26	45.30	26	44.92	44.10	0	5,641	0.00%
2018/03/06	20	45.74	2	45.38	45.15	18	5,784	0.31%
2018/03/05	30	46.76	18	47.29	46.60	12	6,014	0.20%
2018/03/02	36.2	45.24	42	45.57	45.55	-5.8	5,903	-0.10%
2018/03/01	6	43.65	11	43.84	43.90	-5	5,832	-0.09%
2018/02/27	0	0.00	1	43.25	42.90	-1	5,813	-0.02%
2018/02/26	1	42.80	6	43.10	42.50	-5	5,841	-0.09%
2018/02/23	7	43.04	18	44.32	42.75	-11	5,826	-0.19%
2018/02/22	0	0.00	11	42.18	41.85	-11	5,781	-0.19%
2018/02/21	0	0.00	10.1	41.20	41.20	-10.1	5,766	-0.18%
2018/02/12	1	39.85	0	0.00	39.60	1	5,753	0.02%
2018/02/08	1	42.10	2	41.65	41.50	-1	5,713	-0.02%
2018/02/07	4	42.28	5	44.17	42.00	-1	5,681	-0.02%
2018/02/06	17	43.94	11	44.08	42.50	6	5,625	0.11%
2018/02/05	19	45.75	17	46.03	44.95	2	5,502	0.04%
2018/02/02	2	45.20	5	44.90	44.55	-3	5,393	-0.06%
2018/02/01	22	44.57	33	44.98	45.10	-11	5,337	-0.21%
2018/01/31	3	42.25	7	42.53	42.85	-4	5,220	-0.08%
2018/01/29	2	43.80	6	43.23	43.55	-4	5,175	-0.08%
2018/01/26	16	42.18	0	0.00	41.50	16	5,121	0.31%
2018/01/25	7	43.69	0	0.00	43.20	7	5,055	0.14%
2018/01/24	9	44.94	2	44.70	44.70	7	5,027	0.14%
2018/01/23	9	47.19	21	47.78	46.15	-12	5,046	-0.24%
2018/01/22	10	48.40	13	48.63	48.30	-3	5,014	-0.06%
2018/01/19	6	47.93	14	48.36	47.40	-8	4,964	-0.16%
2018/01/17	7	47.99	2	48.15	47.80	5	4,916	0.10%
2018/01/16	16	49.08	10	49.71	48.85	6	4,885	0.12%
2018/01/15	13	50.47	16	50.87	49.00	-3	4,841	-0.06%
2018/01/12	18	47.28	12	47.90	48.45	6	4,616	0.13%
2018/01/11	23	48.49	15.3	49.17	47.60	7.7	4,581	0.17%
2018/01/10	15	48.00	1	47.65	47.50	14	4,509	0.31%
2018/01/09	9	50.39	3	49.40	49.70	6	4,423	0.14%
2018/01/08	20	51.83	10.8	52.20	49.50	9.2	4,310	0.21%
2018/01/05	22	52.93	24.2	53.15	53.00	-2.2	4,216	-0.05%
2018/01/04	13	52.04	7	50.94	54.00	6	4,052	0.15%
2018/01/03	1	48.00	34	48.68	49.25	-33	3,716	-0.89%
2018/01/02	30	44.13	15	44.30	44.80	15	3,564	0.42%