嘉晶 (3016)-凱基-彰化券商分點個股進出

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
60.0
漲跌
▲0.6
漲幅
+1.01%
成交量
625張
產業
上市半導體類股
794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－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/04/19	0	0.00	2	59.75	58.60	-2	1,439	-0.14%
2024/04/18	4	64.28	2	61.20	61.20	2	1,414	0.14%
2024/04/16	1	57.30	0	0.00	56.80	1	1,282	0.08%
2024/04/10	1	62.70	0	0.00	61.20	1	1,215	0.08%
2024/04/08	1	59.50	1	59.30	59.50	0	1,171	0.00%
2024/04/03	2	60.90	2	61.10	60.80	0	1,164	0.00%
2024/04/01	5	61.90	8	61.76	61.50	-3	1,133	-0.26%
2024/03/29	3	59.10	3	59.63	59.60	0	1,052	0.00%
2024/03/28	1	59.80	0	0.00	59.30	1	1,038	0.10%
2024/03/15	1	57.50	0	0.00	58.00	1	972	0.10%
2024/03/13	1	61.70	2	60.30	60.00	-1	922	-0.11%
2024/03/12	4	62.28	4	61.60	61.70	0	861	0.00%
2024/03/11	1	60.10	0	0.00	61.90	1	617	0.16%
2024/03/08	2	55.50	2.1	56.30	56.30	-0.1	509	-0.02%
2024/03/06	0.1	52.00	0	0.00	52.10	0.1	454	0.02%
2024/03/05	0	0.00	2	54.80	53.50	-2	459	-0.44%
2024/02/26	0	0.00	0	54.90	54.80	0	461	0.00%
2024/02/20	0	55.20	0	0.00	54.80	0	471	0.00%
2024/02/05	2	54.10	0.1	54.20	54.40	1.9	459	0.42%
2024/01/24	0	0.00	0.1	57.80	57.70	-0.1	502	-0.02%
2024/01/16	0	0.00	0.2	57.40	57.10	-0.2	501	-0.03%
2023/12/29	0	61.90	0	0.00	61.80	0	498	0.00%
2023/12/22	0	0.00	1	62.30	62.10	-1	500	-0.20%
2023/12/21	0	0.00	3	62.50	62.10	-3	504	-0.59%
2023/12/20	0	0.00	0.3	64.20	62.50	-0.3	501	-0.05%
2023/12/18	1	65.90	1	63.20	64.00	0	501	0.00%
2023/12/15	3	65.20	0	65.40	64.50	3	478	0.62%
2023/12/13	0.1	62.50	0	0.00	62.00	0.1	453	0.02%
2023/12/08	0	0.00	2	62.20	62.00	-2	450	-0.44%
2023/12/05	0.1	63.40	0	0.00	63.60	0.1	446	0.01%
2023/12/04	1.2	63.59	0	63.40	63.50	1.1	449	0.25%
2023/12/01	3.1	64.34	0	0.00	64.40	3.1	445	0.70%
2023/11/27	0	0.00	1	61.90	61.90	-1	412	-0.24%
2023/11/21	1	63.10	0	0.00	63.10	1	401	0.25%
2023/11/20	0	0.00	0	61.80	62.20	0	396	0.00%
2023/11/17	0.1	61.50	0	0.00	61.30	0.1	393	0.01%
2023/11/15	0	0.00	4	60.50	61.00	-4	392	-1.02%
2023/11/01	4	59.58	0	0.00	60.30	4	437	0.91%
2023/10/27	0	0.00	1	57.70	58.00	-1	425	-0.23%
2023/09/18	1	62.80	0	0.00	62.70	1	1,163	0.09%
2023/09/08	0	0.00	8	60.94	60.00	-8	1,203	-0.66%
2023/08/31	8	59.80	0	0.00	59.60	8	1,251	0.64%
2023/08/23	0	0.00	7	57.41	57.70	-7	1,312	-0.53%
2023/08/15	2	58.30	0	0.00	58.20	2	1,296	0.15%
2023/08/14	1	59.80	0	0.00	58.90	1	1,290	0.08%
2023/08/11	2.1	61.52	0	0.00	61.60	2.1	1,277	0.16%
2023/08/09	0	0.00	1	65.00	64.20	-1	1,261	-0.08%
2023/08/04	0	0.00	1	65.00	65.10	-1	1,253	-0.08%
2023/07/31	0	0.00	1	66.20	65.70	-1	1,234	-0.08%
2023/07/25	2	66.05	0	0.00	66.10	2	1,199	0.17%
2023/07/24	0	0.00	2	65.75	65.70	-2	1,204	-0.17%
2023/07/21	2	67.90	0	0.00	67.90	2	1,184	0.17%
2023/07/20	1	68.10	0	0.00	69.00	1	1,190	0.08%
2023/07/19	0	0.00	1	67.70	67.00	-1	1,184	-0.08%
2023/07/18	0	0.00	0.1	69.40	69.00	-0.1	1,193	-0.01%
2023/07/17	0.2	70.75	2	70.20	70.80	-1.8	1,183	-0.15%
2023/07/14	0	0.00	5	71.02	71.50	-5	1,150	-0.43%
2023/07/13	0	0.00	0.1	73.10	71.00	-0.1	1,122	-0.01%
2023/07/12	5.2	70.63	2	72.00	72.30	3.2	1,078	0.29%
2023/07/11	6.1	73.40	4	73.90	72.20	2.1	1,012	0.20%
2023/07/10	8	66.70	4	68.08	69.70	4	836	0.48%
2023/07/06	1	65.00	0	0.00	64.60	1	722	0.14%
2023/06/27	0	0.00	1	63.40	63.10	-1	679	-0.15%
2023/06/26	2	63.60	0	0.00	63.60	2	678	0.29%
2023/06/21	0	0.00	1	65.00	65.20	-1	677	-0.15%
2023/06/15	1	66.60	0	0.00	66.70	1	685	0.15%
2023/06/14	4	66.28	9	66.67	67.30	-5	673	-0.74%
2023/06/13	3	65.77	0	0.00	65.20	3	663	0.45%
2023/06/09	0	0.00	3	64.30	64.30	-3	642	-0.47%
2023/06/08	0	0.00	2	64.60	64.10	-2	653	-0.31%
2023/06/02	0	0.00	29	63.68	64.80	-29	634	-4.57%
2023/06/01	1	63.10	0	0.00	63.00	1	644	0.16%
2023/05/31	1	63.90	0	0.00	63.60	1	691	0.14%
2023/05/29	0	0.00	22	64.68	65.10	-22	694	-3.17%
2023/05/26	1	63.20	8	63.30	63.00	-7	693	-1.01%
2023/05/18	0	0.00	1	63.90	63.60	-1	714	-0.14%
2023/05/15	4	61.40	4	61.10	61.20	0	714	0.00%
2023/05/09	9	62.60	0	0.00	62.50	9	738	1.22%
2023/05/08	1	64.60	0	0.00	64.20	1	742	0.13%
2023/05/04	1	64.00	0	0.00	63.80	1	778	0.13%
2023/04/28	4	62.80	4	62.70	63.00	0	796	0.00%
2023/04/27	14	62.01	0	0.00	61.60	14	788	1.77%
2023/04/25	3	63.00	0	0.00	62.10	3	776	0.39%
2023/04/24	1	64.30	0	0.00	64.20	1	764	0.13%
2023/04/21	8	66.05	0	0.00	64.50	8	756	1.06%
2023/04/20	15	68.13	0	0.00	67.60	15	729	2.06%
2023/04/19	5	69.78	0	0.00	69.50	5	714	0.70%
2023/04/18	8	70.25	0	0.00	70.10	8	716	1.12%
2023/04/17	5	70.04	6	71.00	71.50	-1	705	-0.14%
2023/03/29	0	0.00	12	71.04	70.40	-12	681	-1.76%
2023/03/27	1	72.40	0	0.00	72.00	1	689	0.14%
2023/03/24	10	72.90	0	0.00	73.00	10	695	1.44%
2023/03/23	1	72.10	0	0.00	72.50	1	690	0.14%
2023/03/22	0.1	71.50	0	0.00	71.80	0.1	691	0.01%
2023/03/21	0	0.00	2	71.90	71.00	-2	689	-0.29%
2023/03/02	1	74.00	0	0.00	73.50	1	673	0.15%
2023/02/22	1	75.50	0	0.00	75.60	1	706	0.14%
2023/02/17	0	0.00	2	76.00	76.00	-2	791	-0.25%
2023/02/16	0	0.00	2	76.50	76.60	-2	804	-0.25%
2023/02/10	1	77.00	0	0.00	76.50	1	910	0.11%
2023/02/09	0	79.27	0	0.00	78.90	0	905	0.00%
2023/02/08	0	0.00	2	78.95	78.90	-2	913	-0.22%
2023/02/06	1	77.80	0	0.00	77.80	1	932	0.11%
2023/02/03	3	77.87	1	78.40	78.00	2	937	0.21%
2023/02/02	1	79.30	0	0.00	79.20	1	946	0.11%
2023/01/05	1	71.80	0	0.00	71.40	1	1,084	0.09%
2022/12/29	0	0.00	2	70.40	70.40	-2	1,166	-0.17%
2022/12/12	0	0.00	2	74.60	74.80	-2	1,666	-0.12%
2022/12/07	1	77.00	0	0.00	76.50	1	1,746	0.06%
2022/12/05	1	81.80	0	0.00	82.00	1	1,923	0.05%
2022/12/01	1	81.60	0	0.00	81.90	1	1,939	0.05%
2022/11/30	0	0.00	1	78.70	78.60	-1	1,930	-0.05%
2022/11/15	0	0.00	1	77.80	78.50	-1	2,266	-0.04%
2022/11/11	2	75.40	1.2	77.08	75.00	0.8	2,388	0.03%
2022/11/10	10	74.30	20.6	74.01	74.30	-10.6	2,360	-0.45%
2022/11/09	2	75.25	0	0.00	75.00	2	2,369	0.08%
2022/11/04	0	0.00	0.2	71.80	72.00	-0.2	2,384	-0.01%
2022/11/02	0	0.00	4	70.20	70.60	-4	2,407	-0.17%
2022/10/31	0	0.00	0.3	69.20	69.00	-0.3	2,399	-0.01%
2022/10/27	0	0.00	1	69.00	69.00	-1	2,392	-0.04%
2022/10/26	0	0.00	1	67.70	66.80	-1	2,395	-0.04%
2022/10/25	2	67.00	0	0.00	67.40	2	2,395	0.08%
2022/10/24	1	69.20	0	0.00	68.00	1	2,407	0.04%
2022/10/20	0	0.00	2	69.50	69.50	-2	2,408	-0.08%
2022/10/19	0	0.00	1	70.00	69.00	-1	2,428	-0.04%
2022/10/18	2	69.45	1	70.00	70.10	1	2,428	0.04%
2022/10/17	1	66.80	0	0.00	69.30	1	2,436	0.04%
2022/10/07	0	78.00	2	77.60	77.30	-2	2,505	-0.08%
2022/10/06	0	0.00	1	77.80	78.60	-1	2,518	-0.04%
2022/10/05	1	77.00	0	0.00	77.60	1	2,515	0.04%
2022/10/04	0	0.00	0	75.00	77.60	0	2,490	0.00%
2022/10/03	0	0.00	2	70.60	73.10	-2	2,480	-0.08%
2022/09/30	2	71.70	0	0.00	72.70	2	2,521	0.08%
2022/09/29	1	72.10	6	71.00	70.40	-5	2,511	-0.20%
2022/09/28	2	73.46	0	0.00	71.60	2	2,500	0.08%
2022/09/26	6	80.52	0	0.00	79.50	6	2,484	0.24%
2022/09/23	6	85.47	0	0.00	84.40	6	2,494	0.24%
2022/09/22	1	86.70	1	90.40	90.40	0	2,456	0.00%
2022/09/21	3	87.80	1	87.90	88.10	2	2,433	0.08%
2022/09/19	10	87.17	0	0.00	86.50	10	2,432	0.41%
2022/09/14	1	89.10	1	90.30	91.40	0	2,451	0.00%
2022/09/13	6	91.50	2	92.35	90.70	4	2,455	0.16%
2022/09/12	3	90.13	3	89.84	89.60	0	2,384	0.00%
2022/09/07	0	0.00	1	80.50	80.30	-1	2,370	-0.04%
2022/09/05	1	84.04	0	0.00	83.60	1	2,371	0.04%
2022/09/01	6	90.40	6	89.70	88.00	0	2,362	0.00%
2022/08/29	0	0.00	5	86.50	87.40	-5	2,394	-0.21%
2022/08/26	8	92.09	8	91.80	89.70	0	2,388	0.00%
2022/08/25	17	90.86	15	91.48	90.60	2	2,380	0.08%
2022/08/24	7	91.26	0	0.00	89.20	7	2,369	0.30%
2022/08/22	2	92.50	3.3	93.30	93.00	-1.3	2,363	-0.05%
2022/08/19	2	91.85	2	91.45	91.40	0	2,275	0.00%
2022/08/18	1	86.80	0	0.00	87.40	1	2,164	0.05%
2022/08/17	1	86.30	1	85.70	85.40	0	2,154	0.00%
2022/08/16	4	87.18	4	86.73	85.90	0	2,170	0.00%
2022/08/15	11	85.85	1	86.70	86.50	10	2,193	0.46%
2022/08/12	0	0.00	1	83.90	84.70	-1	2,209	-0.05%
2022/08/11	0	0.00	5	84.40	83.60	-5	2,261	-0.22%
2022/08/03	0	0.00	1	77.50	77.40	-1	2,654	-0.04%
2022/07/20	0	0.00	1	83.80	83.40	-1	2,798	-0.04%
2022/07/19	0	0.00	3	80.03	80.30	-3	2,777	-0.11%
2022/07/15	3	80.03	1	80.90	80.80	2	2,787	0.07%
2022/07/08	2	78.10	2	80.00	78.90	0	2,761	0.00%
2022/07/06	0	0.00	0.5	76.00	73.70	-0.5	2,758	-0.02%
2022/07/05	1	76.00	0	0.00	78.60	1	2,813	0.04%
2022/07/01	5	84.18	0	0.00	78.40	5	2,792	0.18%
2022/06/29	1	90.60	10	89.50	90.40	-9	2,793	-0.32%
2022/06/28	0	0.00	7	93.56	92.30	-7	2,841	-0.25%
2022/06/27	2	94.00	2	94.55	94.30	0	2,942	0.00%
2022/06/23	2	89.70	0	0.00	90.00	2	3,085	0.06%
2022/06/22	2	90.50	0	0.00	90.90	2	3,486	0.06%
2022/06/21	0	0.00	1	92.60	93.50	-1	3,596	-0.03%
2022/06/20	1	89.10	0	0.00	88.20	1	3,649	0.03%
2022/06/16	1	100.50	2	100.10	97.20	-1	3,870	-0.03%
2022/06/15	1	101.00	0	0.00	100.50	1	4,103	0.02%
2022/06/14	1	101.50	1	103.00	103.50	0	4,666	0.00%
2022/06/08	2	107.00	0	0.00	106.00	2	6,001	0.03%
2022/06/07	1	104.50	0	0.00	104.00	1	6,047	0.02%
2022/06/01	5	105.00	0	0.00	105.50	5	6,063	0.08%
2022/05/31	1	104.50	2	104.50	104.00	-1	6,049	-0.02%
2022/05/25	1	101.00	1	100.50	100.50	0	6,052	0.00%
2022/05/24	10	100.00	1	97.70	97.30	9	6,064	0.15%
2022/05/23	1	99.80	0	0.00	99.40	1	6,059	0.02%
2022/05/18	1	100.00	1	101.50	98.90	0	6,030	0.00%
2022/05/17	0	0.00	2	98.20	99.10	-2	5,948	-0.03%
2022/05/16	2	98.85	1	99.30	96.10	1	5,933	0.02%
2022/05/13	0	0.00	3	95.80	96.30	-3	5,885	-0.05%
2022/05/12	2	92.80	0	0.00	92.20	2	5,845	0.03%
2022/05/10	0	0.00	4	91.75	93.60	-4	5,851	-0.07%
2022/05/09	2	88.80	0	0.00	88.10	2	5,823	0.03%
2022/04/27	1	88.60	0	0.00	92.10	1	5,941	0.02%
2022/04/26	1	95.50	0	0.00	95.00	1	5,904	0.02%
2022/04/25	1	96.00	0	0.00	95.50	1	5,911	0.02%
2022/04/14	50	109.39	0	0.00	109.00	50	6,212	0.80%
2022/04/11	1	108.00	0	0.00	106.00	1	6,312	0.02%
2022/04/01	1	114.00	0	0.00	116.00	1	6,389	0.02%
2022/03/30	2	121.50	0	0.00	120.50	2	6,377	0.03%
2022/03/29	2	118.00	0	0.00	118.50	2	6,436	0.03%
2022/03/28	1	118.00	6	120.08	120.50	-5	6,405	-0.08%
2022/03/25	78.5	128.41	64	127.66	119.50	14.5	6,349	0.23%
2022/03/24	3	122.00	2	122.50	125.50	1	5,990	0.02%
2022/03/23	0	0.00	1	121.50	122.00	-1	6,054	-0.02%
2022/03/22	3	124.17	3	123.33	123.50	0	6,362	0.00%
2022/03/21	3	123.00	13	124.27	124.50	-10	6,365	-0.16%
2022/03/18	10	122.60	6.2	124.11	125.00	3.8	6,294	0.06%
2022/03/17	11.1	121.74	14.5	122.41	123.00	-3.5	6,183	-0.06%
2022/03/16	17.5	117.54	11	116.68	115.00	6.5	5,906	0.11%
2022/03/15	26	114.98	25	114.38	114.00	1	5,459	0.02%
2022/03/14	1	109.00	3	107.83	109.00	-2	4,994	-0.04%
2022/03/11	4.1	104.88	7	105.57	104.50	-3	4,864	-0.06%
2022/03/10	8	108.81	8	109.75	110.00	0	4,718	0.00%
2022/03/09	1	100.50	1	101.50	100.00	0	4,718	0.00%
2022/03/08	1.1	98.55	0	0.00	98.40	1.1	4,766	0.02%
2022/03/07	0.1	103.50	1	101.50	101.00	-1	4,775	-0.02%
2022/03/04	0	0.00	1	109.00	107.00	-1	4,872	-0.02%
2022/03/02	1	109.00	1	107.00	109.00	0	5,048	0.00%
2022/02/25	2	105.00	0	0.00	106.50	2	5,221	0.04%
2022/02/24	2	100.00	0	0.00	100.00	2	5,761	0.03%
2022/02/22	1	107.50	1	106.00	105.50	0	6,989	0.00%
2022/02/15	1	111.50	0	0.00	112.00	1	9,835	0.01%
2022/02/14	2	114.75	0	0.00	112.00	2	9,922	0.02%
2022/02/11	3	118.83	3	118.00	118.00	0	9,939	0.00%
2022/02/10	1	114.50	1	114.50	114.50	0	9,912	0.00%
2022/02/09	0	0.00	0	114.00	116.00	0	10,043	0.00%
2022/02/08	1	115.03	0	113.50	112.50	1	10,253	0.01%
2022/02/07	0	108.50	30	108.00	112.00	-30	10,339	-0.29%
2022/01/24	0	0.00	20	112.13	115.50	-20	11,581	-0.17%
2022/01/21	2	114.25	1	115.00	113.50	1	11,898	0.01%
2022/01/19	20	119.00	2	119.25	120.00	18	12,013	0.15%
2022/01/18	2	120.50	1	122.00	120.50	1	12,389	0.01%
2022/01/14	2	118.75	2	119.50	120.50	0	12,605	0.00%
2022/01/13	1	121.50	15	122.30	120.00	-14	12,797	-0.11%
2022/01/12	5	124.00	3	123.50	122.50	2	12,857	0.02%
2022/01/11	6	123.83	1	126.00	122.00	5	13,014	0.04%
2022/01/10	1	124.00	10	128.10	129.50	-9	13,107	-0.07%
2022/01/07	7	125.29	20	125.28	125.00	-13	13,160	-0.10%
2022/01/06	21	129.45	2	129.25	129.50	19	13,123	0.14%
2022/01/05	2	130.50	1	130.00	130.00	1	13,149	0.01%
2022/01/03	1	137.00	5	137.10	137.50	-4	13,183	-0.03%
2021/12/30	0	0.00	12	133.50	133.50	-12	13,204	-0.09%
2021/12/29	3	137.67	15	136.23	136.00	-12	13,255	-0.09%
2021/12/28	1	138.00	1	138.50	135.00	0	13,264	0.00%
2021/12/27	2	136.00	1	136.00	136.50	1	13,275	0.01%
2021/12/24	1	132.50	0	0.00	132.50	1	13,296	0.01%
2021/12/23	15	135.30	7	134.93	134.00	8	13,322	0.06%
2021/12/22	0.1	132.00	3	133.17	131.00	-2.9	13,277	-0.02%
2021/12/21	1	131.00	0	0.00	132.50	1	13,353	0.01%
2021/12/20	2	132.75	1	132.50	132.50	1	13,692	0.01%
2021/12/17	15	135.00	14	134.07	132.00	1	13,819	0.01%
2021/12/16	29	138.40	14	137.32	141.00	15	14,213	0.11%
2021/12/15	2	137.00	1	137.00	136.50	1	13,899	0.01%
2021/12/14	3	132.67	0	0.00	133.00	3	13,906	0.02%
2021/12/13	2	136.50	2	137.00	136.00	0	13,784	0.00%
2021/12/10	9.1	136.77	0	0.00	137.00	9.1	13,669	0.07%
2021/12/09	3.1	145.32	0	0.00	142.50	3.1	13,430	0.02%
2021/12/08	0	0.00	3	151.33	150.50	-3	13,402	-0.02%
2021/12/07	7	147.14	10	149.20	147.50	-3	13,471	-0.02%
2021/12/06	2	150.75	5	150.30	150.00	-3	13,556	-0.02%
2021/12/03	7	150.57	1	154.50	153.00	6	13,616	0.04%
2021/12/02	2.1	148.17	7	149.57	148.00	-4.9	13,592	-0.04%
2021/12/01	1	146.50	10.1	147.74	148.50	-9.1	13,609	-0.07%
2021/11/30	13.3	147.99	1	154.00	146.00	12.3	13,653	0.09%
2021/11/29	5	149.20	5.4	148.68	148.50	-0.4	13,839	0.00%
2021/11/26	3.1	140.76	3.2	138.79	140.00	-0.1	13,757	0.00%
2021/11/25	4	142.38	2	145.50	146.00	2	13,765	0.01%
2021/11/24	3.2	141.44	5	142.80	145.50	-1.8	13,763	-0.01%
2021/11/23	24	141.33	24	140.00	135.50	0	13,751	0.00%
2021/11/22	44.1	146.00	38	146.01	149.00	6.1	13,594	0.04%
2021/11/19	0	0.00	13	136.50	143.00	-13	12,777	-0.10%
2021/11/18	65	129.36	59	129.92	130.00	6	12,539	0.05%
2021/11/17	32	118.84	30	118.88	127.50	2	11,358	0.02%
2021/11/16	8	114.38	22.1	115.48	116.00	-14.1	10,703	-0.13%
2021/11/15	7	104.14	7.1	101.69	105.50	-0.1	10,283	0.00%
2021/11/12	0	0.00	14	99.36	98.00	-14	10,110	-0.14%
2021/11/11	5	97.98	1	99.70	98.00	4	10,074	0.04%
2021/11/10	1	97.20	2	96.15	97.00	-1	10,002	-0.01%
2021/11/09	6	97.02	0	0.00	96.20	6	9,974	0.06%
2021/11/08	11	98.93	3	97.57	96.60	8	9,905	0.08%
2021/11/05	25	103.70	20	103.73	101.50	5	9,816	0.05%
2021/11/04	1	106.50	9.1	103.89	102.00	-8.1	9,625	-0.08%
2021/11/03	31.1	107.08	30.1	102.69	103.50	1	9,584	0.01%
2021/11/02	52.1	108.58	66.3	105.94	107.00	-14.3	9,378	-0.15%
2021/11/01	24.2	101.44	22.1	101.82	104.50	2.1	8,770	0.02%
2021/10/29	25	95.89	4	97.55	95.30	21	8,593	0.24%
2021/10/28	1	94.60	0	0.00	94.70	1	8,313	0.01%
2021/10/27	1.2	93.50	1	94.50	94.30	0.2	8,304	0.00%
2021/10/26	4	95.98	6	96.02	92.90	-2	8,334	-0.02%
2021/10/25	5	94.90	34	94.53	94.70	-29	8,093	-0.36%
2021/10/22	2	95.20	2.1	94.34	96.30	-0.1	8,230	0.00%
2021/10/21	4.1	96.66	4.2	95.77	93.00	-0.1	8,367	0.00%
2021/10/20	0.2	94.77	2.1	94.95	94.50	-2	8,523	-0.02%
2021/10/19	5.1	92.67	8.3	92.85	93.20	-3.2	8,626	-0.04%
2021/10/18	6.3	91.14	11	90.53	92.00	-4.7	8,907	-0.05%
2021/10/15	11	87.55	18	87.28	87.40	-7	9,479	-0.07%
2021/10/14	7	82.60	0	0.00	85.00	7	10,159	0.07%
2021/10/13	8	84.84	2.1	87.08	84.20	5.9	10,360	0.06%
2021/10/12	6	87.77	7	87.51	87.50	-1	10,411	-0.01%
2021/10/08	1.1	86.42	4.2	86.67	86.50	-3.1	10,592	-0.03%
2021/10/07	1.1	85.44	5.2	84.76	85.60	-4.1	10,742	-0.04%
2021/10/06	12.1	82.69	4	81.95	80.50	8.1	10,925	0.07%
2021/10/05	2.2	81.77	1.1	81.71	81.60	1.1	11,096	0.01%
2021/10/04	15	82.23	37	80.96	78.80	-22	11,067	-0.20%
2021/10/01	7.2	85.00	0	0.00	82.50	7.2	11,064	0.07%
2021/09/30	16	87.33	5	88.22	88.80	11	11,233	0.10%
2021/09/29	3	87.60	2	89.25	87.00	1	11,390	0.01%
2021/09/28	1	92.60	2	93.30	92.80	-1	11,362	-0.01%
2021/09/27	26	94.42	17.1	95.74	93.10	8.9	11,275	0.08%
2021/09/24	50	94.51	8	93.81	92.50	42	10,931	0.38%
2021/09/23	25	94.11	12	94.63	92.80	13	10,775	0.12%
2021/09/22	2	88.95	5	90.16	90.20	-3	10,249	-0.03%
2021/09/17	6	90.00	9	89.42	89.90	-3	10,192	-0.03%
2021/09/16	5	86.50	6	85.72	86.20	-1	10,137	-0.01%
2021/09/15	1	84.90	0	0.00	84.90	1	10,159	0.01%
2021/09/14	0	0.00	2	87.55	87.70	-2	10,194	-0.02%
2021/09/13	1	87.00	1	87.50	87.50	0	10,197	0.00%
2021/09/10	2	87.40	3	87.43	88.50	-1	10,248	-0.01%
2021/09/09	20	87.75	22	86.44	86.40	-2	10,371	-0.02%
2021/09/08	5	83.44	1.1	85.02	82.70	3.9	10,309	0.04%
2021/09/06	1	91.00	1	88.90	88.20	0	10,532	0.00%
2021/09/03	5	90.86	1	90.80	90.80	4	10,487	0.04%
2021/09/02	16	94.68	15	95.77	90.40	1	10,452	0.01%
2021/09/01	14	90.67	15	91.17	91.50	-1	10,169	-0.01%
2021/08/31	14	90.21	6	90.40	90.00	8	10,126	0.08%
2021/08/30	3	88.97	3	90.27	89.80	0	10,060	0.00%
2021/08/27	2	89.80	3	91.10	88.10	-1	10,018	-0.01%
2021/08/26	5	91.02	3	89.57	90.40	2	9,987	0.02%
2021/08/25	2	87.20	21	90.65	92.00	-19	9,599	-0.20%
2021/08/24	1	83.80	3	84.63	83.70	-2	9,484	-0.02%
2021/08/23	17	84.28	14	83.86	83.70	3	9,416	0.03%
2021/08/20	3	81.23	3	80.57	80.60	0	9,279	0.00%
2021/08/19	1	80.00	1	80.40	78.10	0	9,155	0.00%
2021/08/18	0	0.00	2	79.85	81.50	-2	9,166	-0.02%
2021/08/17	6	78.07	0	0.00	76.90	6	9,205	0.07%
2021/08/16	0	0.00	2	81.65	81.10	-2	9,155	-0.02%
2021/08/13	5	82.02	5	81.88	81.00	0	9,127	0.00%
2021/08/12	0	0.00	1	83.80	84.50	-1	9,106	-0.01%
2021/08/11	0	0.00	2	82.60	82.80	-2	9,120	-0.02%
2021/08/10	6	86.40	5	87.22	86.00	1	9,082	0.01%
2021/08/09	1	85.80	2	88.65	86.40	-1	9,063	-0.01%
2021/08/06	8	89.53	4	88.38	88.20	4	8,992	0.04%
2021/08/05	1	93.30	1	92.80	93.70	0	8,885	0.00%
2021/08/04	9	93.56	6	93.62	92.20	3	8,890	0.03%
2021/08/03	6	91.92	2	92.75	91.80	4	8,790	0.05%
2021/08/02	0	0.00	6	93.17	93.00	-6	8,720	-0.07%
2021/07/30	5	92.68	0	0.00	91.10	5	8,671	0.06%
2021/07/29	3	92.63	7	93.26	94.10	-4	8,570	-0.05%
2021/07/27	12	101.11	38.1	101.52	98.60	-26.1	8,277	-0.32%
2021/07/26	9.1	102.13	21	102.69	105.00	-11.9	8,030	-0.15%
2021/07/23	20	98.80	19.3	98.38	97.80	0.8	7,672	0.01%
2021/07/22	45.3	100.33	18.6	101.32	101.00	26.7	7,498	0.36%
2021/07/21	27.6	98.10	57	97.15	100.50	-29.4	7,086	-0.42%
2021/07/20	30	93.52	21.5	95.01	91.50	8.5	6,461	0.13%
2021/07/19	1	86.20	21	89.15	91.00	-20	5,924	-0.34%
2021/07/16	9	83.07	3.2	83.88	82.80	5.8	5,879	0.10%
2021/07/15	9	82.22	15	83.33	84.50	-6	6,380	-0.09%
2021/07/14	5	83.08	25	84.62	85.70	-20	6,458	-0.31%
2021/07/13	69.5	84.33	9	85.07	80.50	60.5	6,213	0.97%
2021/07/12	4.1	83.15	8	83.33	82.50	-3.9	5,940	-0.07%
2021/07/08	2.1	79.37	4	79.33	77.70	-2	5,690	-0.03%
2021/07/07	7	79.64	16	80.56	79.30	-9	5,696	-0.16%
2021/07/06	20	78.29	111	77.99	77.70	-91	5,513	-1.65%	大賣/
2021/07/05	0	0.00	2	73.20	74.90	-2	5,407	-0.04%
2021/07/02	2	71.20	3	72.17	71.30	-1	5,566	-0.02%
2021/07/01	2	71.30	61	69.90	69.90	-59	5,730	-1.03%
2021/06/30	2	72.10	1	72.80	72.00	1	5,975	0.02%
2021/06/29	3	74.07	0.2	74.90	73.00	2.9	5,962	0.05%
2021/06/23	0	0.00	3	73.37	73.70	-3	5,868	-0.05%
2021/06/22	0	0.00	1	72.20	71.60	-1	5,799	-0.02%
2021/06/21	17	72.15	0	0.00	72.00	17	5,770	0.29%
2021/06/18	0	0.00	2	76.70	75.20	-2	5,731	-0.03%
2021/06/17	0.1	72.80	0	0.00	72.70	0.1	5,617	0.00%
2021/06/16	0.1	73.60	3	71.50	71.30	-2.9	5,565	-0.05%
2021/06/15	28	70.43	27	70.36	72.90	1	5,439	0.02%
2021/06/11	0	0.00	6	68.02	67.70	-6	5,204	-0.12%
2021/06/10	3	67.30	11	67.15	67.20	-8	5,203	-0.15%
2021/06/09	1	66.80	1	68.00	66.70	0	5,152	0.00%
2021/06/08	1	66.90	3	68.23	66.50	-2	5,133	-0.04%
2021/06/07	0	0.00	16	67.01	66.50	-16	5,112	-0.31%
2021/06/04	9	67.19	2	66.60	66.50	7	5,091	0.14%
2021/06/03	40	68.73	6	69.12	68.10	34	5,064	0.67%
2021/06/02	5	67.00	0	0.00	66.80	5	4,966	0.10%
2021/06/01	1	68.00	2	68.30	68.40	-1	4,934	-0.02%
2021/05/31	1	67.10	1	67.70	66.90	0	4,915	0.00%
2021/05/28	1	67.50	1	67.80	66.90	0	4,890	0.00%
2021/05/27	10	66.22	11	66.60	66.60	-1	4,853	-0.02%
2021/05/26	44	65.94	2	69.00	66.00	42	4,831	0.87%
2021/05/25	62	65.49	23	67.03	66.30	39	4,791	0.81%
2021/05/24	1	62.90	1	62.40	62.80	0	4,702	0.00%
2021/05/20	0	0.00	1	61.70	61.80	-1	4,827	-0.02%
2021/05/19	2	61.30	0	0.00	61.80	2	4,823	0.04%
2021/05/18	1	59.80	0	0.00	60.10	1	4,801	0.02%
2021/05/17	2	54.70	0	0.00	54.80	2	4,787	0.04%
2021/05/14	1	62.30	2	61.35	60.70	-1	4,754	-0.02%
2021/05/12	2	61.95	2	59.55	60.00	0	4,707	0.00%
2021/05/11	2	65.00	0	0.00	65.30	2	4,657	0.04%
2021/05/07	1	71.60	1	70.80	71.90	0	4,657	0.00%
2021/05/05	3	69.83	0	0.00	68.50	3	4,689	0.06%
2021/05/04	5	72.80	0	0.00	71.90	5	4,678	0.11%
2021/05/03	0	0.00	1	76.00	74.40	-1	4,637	-0.02%
2021/04/29	1	78.60	2	79.50	78.50	-1	4,632	-0.02%
2021/04/28	3	79.87	7	81.33	79.50	-4	4,665	-0.09%
2021/04/27	1	80.40	0	0.00	79.80	1	4,711	0.02%
2021/04/26	8	82.53	1	84.50	82.20	7	4,781	0.15%
2021/04/23	42.2	82.90	10	82.70	82.50	32.2	4,805	0.67%
2021/04/22	10	81.66	4	82.58	78.50	6	4,807	0.12%
2021/04/21	55	86.68	21	87.16	84.00	34	5,265	0.65%
2021/04/20	6	81.08	9	79.99	82.80	-3	4,952	-0.06%
2021/04/19	1	75.50	0	0.00	75.30	1	4,723	0.02%
2021/04/16	1	74.00	5	74.30	73.90	-4	4,777	-0.08%
2021/04/14	6	74.98	1	75.00	74.10	5	4,808	0.10%
2021/04/13	1	76.60	11	76.97	76.00	-10	4,802	-0.21%
2021/04/12	8	75.85	1	75.40	75.40	7	4,769	0.15%
2021/04/09	22	78.21	22	78.45	78.00	0	4,752	0.00%
2021/04/08	1	79.40	6	81.25	80.00	-5	4,656	-0.11%
2021/04/07	0	0.00	9	77.84	77.30	-9	4,438	-0.20%
2021/04/06	32	76.08	36	75.77	77.60	-4	4,318	-0.09%
2021/04/01	1	71.40	0	0.00	71.20	1	4,117	0.02%
2021/03/31	0	0.00	1	71.90	71.10	-1	4,134	-0.02%
2021/03/23	1	72.70	21	70.29	71.00	-20	4,278	-0.47%
2021/03/22	11	72.98	27	72.13	72.00	-16	4,235	-0.38%
2021/03/18	4	69.35	2	70.00	69.10	2	4,213	0.05%
2021/03/17	1	68.70	0	0.00	68.90	1	4,339	0.02%
2021/03/16	3	70.80	10	71.50	70.00	-7	4,629	-0.15%
2021/03/12	0	0.00	8	70.05	70.00	-8	5,031	-0.16%
2021/03/11	3	69.20	2	69.60	69.40	1	5,068	0.02%
2021/03/09	0	0.00	2	66.70	67.10	-2	5,373	-0.04%
2021/03/08	1	67.80	0	0.00	67.30	1	5,405	0.02%
2021/03/05	0	0.00	3	68.00	67.70	-3	5,455	-0.05%
2021/03/04	3	68.10	0	0.00	68.30	3	5,610	0.05%
2021/03/02	12	68.83	0	0.00	69.00	12	5,627	0.21%
2021/02/26	2	70.00	1	70.00	70.00	1	5,646	0.02%
2021/02/25	6	71.72	1	71.70	71.10	5	5,736	0.09%
2021/02/23	2	72.80	0	0.00	72.50	2	5,822	0.03%
2021/02/22	0	0.00	3	74.00	73.90	-3	5,782	-0.05%
2021/02/05	0	0.00	1	67.30	66.50	-1	5,664	-0.02%
2021/02/04	1	66.60	0	0.00	67.10	1	5,659	0.02%
2021/02/03	0	0.00	1	67.50	66.70	-1	5,657	-0.02%
2021/02/02	2	67.70	2	67.75	67.80	0	5,655	0.00%
2021/01/28	1	69.60	0	0.00	69.50	1	5,595	0.02%
2021/01/26	23	69.95	4	69.58	69.40	19	5,527	0.34%
2021/01/25	1	71.60	0	0.00	70.50	1	5,501	0.02%
2021/01/22	6	71.68	1	71.90	72.00	5	5,470	0.09%
2021/01/21	4	72.03	8	72.10	71.30	-4	5,449	-0.07%
2021/01/20	0	0.00	2	74.20	72.70	-2	5,396	-0.04%
2021/01/19	19	78.83	1	78.80	76.70	18	5,306	0.34%
2021/01/18	12	77.90	26	78.91	79.20	-14	5,183	-0.27%
2021/01/15	23	78.29	22	79.71	77.70	1	5,047	0.02%
2021/01/14	28	79.51	7	79.96	79.10	21	4,829	0.43%
2021/01/13	12	76.48	19	76.89	77.60	-7	4,145	-0.17%
2021/01/12	5	71.00	8	71.94	70.60	-3	3,834	-0.08%
2021/01/11	9	72.21	1	72.00	72.10	8	3,737	0.21%
2021/01/08	1	68.50	0	0.00	69.90	1	3,682	0.03%
2021/01/07	1	69.30	1	69.80	69.50	0	3,726	0.00%
2021/01/06	2	70.40	2	69.75	69.10	0	3,722	0.00%
2021/01/05	1	71.00	1	70.80	71.10	0	3,724	0.00%
2021/01/04	5	72.40	5	72.98	72.60	0	3,705	0.00%
2020/12/30	0	0.00	18	72.15	71.80	-18	3,652	-0.49%
2020/12/29	1	73.50	0	0.00	72.70	1	3,628	0.03%
2020/12/25	2	72.30	1	72.30	72.30	1	3,491	0.03%
2020/12/24	1	71.50	1	71.90	71.50	0	3,502	0.00%
2020/12/23	1	71.70	4	71.60	71.70	-3	3,515	-0.09%
2020/12/22	2	70.45	7	71.10	69.00	-5	3,498	-0.14%
2020/12/21	0	0.00	1	69.70	70.00	-1	3,500	-0.03%
2020/12/18	2	70.95	1	70.50	70.90	1	3,502	0.03%
2020/12/17	1	70.10	0	0.00	70.10	1	3,506	0.03%
2020/12/16	1	71.70	0	0.00	71.30	1	3,494	0.03%
2020/12/15	5	71.90	0	0.00	70.80	5	3,520	0.14%
2020/12/11	3	73.23	3	74.20	72.50	0	3,578	0.00%
2020/12/10	20	74.77	11	74.49	75.00	9	3,479	0.26%
2020/12/09	29	72.00	75	71.33	74.70	-46	3,188	-1.44%
2020/12/07	1	67.90	0	0.00	68.00	1	2,787	0.04%
2020/12/04	0	0.00	4	67.90	67.60	-4	2,766	-0.14%
2020/12/03	39	68.46	37	70.44	68.00	2	2,749	0.07%
2020/12/02	0	0.00	1	68.00	67.20	-1	2,673	-0.04%
2020/11/30	13	68.19	19	68.19	67.10	-6	2,687	-0.22%
2020/11/27	1	65.60	3	65.87	65.60	-2	2,558	-0.08%
2020/11/26	1	65.60	0	0.00	65.60	1	2,578	0.04%
2020/11/24	3	66.97	4	66.53	65.70	-1	2,682	-0.04%
2020/11/23	1	64.50	0	0.00	64.70	1	2,693	0.04%
2020/11/20	3	64.07	4	64.45	64.40	-1	2,731	-0.04%
2020/11/19	2	61.50	1	62.10	61.40	1	2,707	0.04%
2020/11/18	0	0.00	1	62.20	61.80	-1	2,782	-0.04%
2020/11/17	1	62.10	0	0.00	62.00	1	3,084	0.03%
2020/11/06	0	0.00	1	62.00	60.60	-1	4,150	-0.02%
2020/11/05	1	61.00	0	0.00	60.90	1	4,243	0.02%
2020/11/04	2	60.90	0	0.00	61.10	2	4,328	0.05%
2020/11/03	0	0.00	1	60.50	60.90	-1	4,355	-0.02%
2020/11/02	1	59.10	0	0.00	59.10	1	4,391	0.02%
2020/10/30	1	59.60	0	0.00	59.70	1	4,468	0.02%
2020/10/29	0	0.00	6	59.07	61.20	-6	4,725	-0.13%
2020/10/28	1	60.50	0	0.00	60.30	1	4,808	0.02%
2020/10/27	11	62.26	11	61.96	62.30	0	4,860	0.00%
2020/10/26	1	63.60	1	63.30	62.80	0	4,929	0.00%
2020/10/22	1	64.00	1	65.70	64.00	0	5,080	0.00%
2020/10/21	6	64.52	0	0.00	64.20	6	5,093	0.12%
2020/10/19	1	65.00	0	0.00	65.10	1	5,366	0.02%
2020/10/14	0	0.00	1	64.50	64.50	-1	5,715	-0.02%
2020/10/13	3	64.40	0	0.00	64.00	3	5,762	0.05%
2020/10/12	2	65.60	0	0.00	64.90	2	5,786	0.03%
2020/10/07	0	0.00	1	67.40	67.40	-1	5,892	-0.02%
2020/10/06	0	0.00	1	66.50	66.50	-1	6,016	-0.02%
2020/09/28	1	64.50	11	64.15	64.70	-10	6,299	-0.16%
2020/09/25	22	65.31	2	66.00	65.00	20	6,398	0.31%
2020/09/24	20	68.00	0	0.00	67.60	20	6,612	0.30%
2020/09/21	20	69.50	6	70.20	69.70	14	6,606	0.21%
2020/09/17	0	0.00	5	72.00	72.70	-5	6,610	-0.08%
2020/09/16	1	71.00	14	71.91	70.90	-13	6,574	-0.20%
2020/09/15	1	70.60	3	70.33	70.20	-2	6,578	-0.03%
2020/09/14	11	69.88	2	69.90	69.70	9	6,779	0.13%
2020/09/11	3	68.60	0	0.00	69.20	3	6,820	0.04%
2020/09/10	1	68.80	0	0.00	68.60	1	6,866	0.01%
2020/09/09	5	69.30	1	69.80	69.50	4	6,968	0.06%
2020/09/08	3	69.20	0	0.00	68.90	3	7,054	0.04%
2020/09/07	14	70.37	31	71.48	69.20	-17	7,134	-0.24%
2020/09/04	23	67.56	2	69.55	70.30	21	7,125	0.29%
2020/09/03	1	69.80	1	71.10	69.40	0	7,190	0.00%
2020/09/02	1	70.40	1	70.20	70.30	0	7,253	0.00%
2020/09/01	0	0.00	1	69.00	68.90	-1	7,333	-0.01%
2020/08/28	3	72.57	5	72.08	70.00	-2	7,943	-0.03%
2020/08/27	6	71.78	2	72.20	71.80	4	7,937	0.05%
2020/08/26	0	0.00	3	70.67	71.30	-3	7,961	-0.04%
2020/08/25	5	69.54	3	69.47	69.50	2	8,035	0.02%
2020/08/24	2	68.75	57	68.59	69.20	-55	8,157	-0.67%
2020/08/21	17	67.56	67	67.27	69.70	-50	8,266	-0.60%
2020/08/20	21	70.61	2	71.10	68.80	19	8,231	0.23%
2020/08/19	6	74.65	68	74.29	76.40	-62	8,499	-0.73%
2020/08/18	6	73.20	27	73.70	72.60	-21	8,464	-0.25%
2020/08/17	3	71.03	36	71.21	71.50	-33	8,361	-0.39%
2020/08/14	13	68.50	2	68.30	68.60	11	8,597	0.13%
2020/08/13	5	68.00	1	67.80	67.70	4	8,946	0.04%
2020/08/12	30	67.91	0	0.00	68.10	30	9,075	0.33%
2020/08/11	44	68.84	2	71.05	68.60	42	9,274	0.45%
2020/08/10	12	70.78	4	71.33	69.80	8	9,375	0.09%
2020/08/07	13	70.95	8	70.59	70.60	5	9,557	0.05%
2020/08/06	1	70.90	3	71.43	70.50	-2	9,961	-0.02%
2020/08/05	30	71.85	2	71.95	70.90	28	10,009	0.28%
2020/08/04	19	72.79	37	74.56	72.50	-18	10,068	-0.18%
2020/08/03	8	72.51	3	73.13	73.90	5	9,941	0.05%
2020/07/31	5	72.28	3	71.93	71.60	2	9,897	0.02%
2020/07/30	56	71.30	4	71.08	71.80	52	9,892	0.53%
2020/07/29	1	69.70	0	0.00	69.70	1	9,875	0.01%
2020/07/28	52	70.52	34	71.90	68.90	18	9,883	0.18%
2020/07/27	0	0.00	1	70.00	70.30	-1	9,853	-0.01%
2020/07/24	1	71.60	6	69.43	69.40	-5	9,833	-0.05%
2020/07/23	15	73.70	16	72.53	72.10	-1	9,794	-0.01%
2020/07/22	21	72.67	18	73.63	72.20	3	9,635	0.03%
2020/07/21	7	72.00	9	71.88	71.90	-2	9,399	-0.02%
2020/07/20	1	65.80	3	67.90	67.90	-2	9,275	-0.02%
2020/07/17	3	69.33	8	68.75	67.60	-5	9,294	-0.05%
2020/07/15	1	68.90	5	69.96	68.80	-4	9,311	-0.04%
2020/07/14	2	71.60	5	70.60	70.20	-3	9,360	-0.03%
2020/07/13	2	71.95	11	72.13	71.10	-9	9,417	-0.10%
2020/07/10	4	69.20	0	0.00	68.50	4	9,488	0.04%
2020/07/09	4	72.50	6	72.62	72.20	-2	9,451	-0.02%
2020/07/08	2	71.45	0	0.00	71.40	2	9,409	0.02%
2020/07/07	2	71.05	6	71.43	69.40	-4	9,378	-0.04%
2020/07/06	13	74.28	3	74.27	74.00	10	9,319	0.11%
2020/07/03	33	72.45	45	72.71	73.50	-12	9,301	-0.13%
2020/07/02	9	68.97	4	68.90	69.30	5	9,087	0.06%
2020/07/01	20	68.83	6	68.80	68.40	14	9,123	0.15%
2020/06/30	7	66.87	0	0.00	67.30	7	9,107	0.08%
2020/06/29	1	66.40	1	67.00	66.40	0	9,170	0.00%
2020/06/24	3	68.27	4	68.65	67.80	-1	9,205	-0.01%
2020/06/23	3	67.97	2	67.00	68.10	1	9,247	0.01%
2020/06/22	9	67.56	3	68.33	67.20	6	9,265	0.06%
2020/06/19	16	71.63	30.1	71.38	69.50	-14.1	9,296	-0.15%
2020/06/18	1	67.40	4	67.93	68.30	-3	9,153	-0.03%
2020/06/17	7	67.63	1.3	67.48	67.40	5.7	9,210	0.06%
2020/06/16	7	68.29	3.2	68.04	68.60	3.8	9,343	0.04%
2020/06/15	3	66.97	3	66.37	65.70	0	9,550	0.00%
2020/06/12	11	67.78	2.4	68.88	68.70	8.6	9,814	0.09%
2020/06/11	5	72.30	3	70.83	70.00	2	10,020	0.02%
2020/06/10	5	73.56	3	71.50	71.60	2	10,045	0.02%
2020/06/09	3	74.80	1	73.90	73.60	2	10,142	0.02%
2020/06/08	9	76.02	7	75.89	75.30	2	10,336	0.02%
2020/06/05	4	75.58	7	75.33	75.90	-3	10,545	-0.03%
2020/06/04	15	74.37	12	75.73	74.90	3	10,688	0.03%
2020/06/03	25	71.56	10	71.27	71.80	15	10,240	0.15%
2020/06/02	2	71.10	2	70.90	70.80	0	10,227	0.00%
2020/06/01	17	70.96	16	70.46	70.30	1	10,262	0.01%
2020/05/29	13	69.24	13	68.78	69.50	0	10,258	0.00%
2020/05/28	2	70.00	3	69.33	68.30	-1	10,302	-0.01%
2020/05/27	15	70.83	7	69.64	70.90	8	10,399	0.08%
2020/05/26	22	72.80	28	71.65	68.60	-6	10,187	-0.06%
2020/05/25	8	69.52	11	69.27	71.00	-3	9,764	-0.03%
2020/05/22	7	64.43	8	63.64	64.60	-1	9,468	-0.01%
2020/05/21	16	62.68	18	63.40	64.00	-2	9,354	-0.02%
2020/05/20	9	60.11	5	59.92	61.40	4	9,196	0.04%
2020/05/19	20	58.33	14	57.95	57.50	6	8,876	0.07%
2020/05/18	7	58.10	10	58.14	57.00	-3	8,817	-0.03%
2020/05/15	1	58.30	1	57.40	59.00	0	8,657	0.00%
2020/05/14	4	56.15	3	56.67	56.20	1	8,646	0.01%
2020/05/13	6	56.53	174	56.38	57.90	-168	8,419	-2.00%	大賣/鉅額交易
2020/05/12	83	52.69	20	53.49	52.70	63	8,003	0.79%
2020/05/11	4	53.78	105	53.83	53.70	-101	7,951	-1.27%	大賣/鉅額交易
2020/05/08	25	52.00	26	52.71	52.20	-1	7,818	-0.01%
2020/05/07	0	0.00	31	51.74	52.10	-31	7,687	-0.40%
2020/05/06	3	51.60	3	50.67	50.50	0	7,635	0.00%
2020/05/05	3	52.47	7	51.46	51.60	-4	7,574	-0.05%
2020/05/04	10	51.17	6	50.67	50.70	4	7,541	0.05%
2020/04/30	63	51.95	18	51.88	51.80	45	7,521	0.60%
2020/04/29	38	50.59	1	50.60	50.30	37	7,461	0.50%
2020/04/28	23	51.09	3	50.67	50.50	20	7,456	0.27%
2020/04/27	30	50.10	0	0.00	50.20	30	7,466	0.40%
2020/04/24	1	49.25	2	49.28	49.00	-1	7,437	-0.01%
2020/04/23	0	0.00	2	50.00	49.45	-2	7,422	-0.03%
2020/04/22	1	49.20	4	49.19	49.35	-3	7,408	-0.04%
2020/04/21	60	49.78	0	0.00	49.05	60	7,432	0.81%
2020/04/20	25	51.00	7	51.41	51.00	18	7,380	0.24%
2020/04/17	60	51.97	165	53.00	51.50	-105	7,357	-1.43%	大賣/鉅額交易
2020/04/16	3	53.40	2	53.00	52.80	1	7,254	0.01%
2020/04/15	107	52.79	21	53.12	52.90	86	7,124	1.21%	大買/
2020/04/14	21	50.89	1	51.30	50.90	20	6,927	0.29%
2020/04/13	0	0.00	10	51.40	50.20	-10	6,903	-0.14%
2020/04/10	22	50.99	1	51.50	50.80	21	6,877	0.31%
2020/04/09	4	51.28	2	51.55	51.00	2	6,942	0.03%
2020/04/08	11	52.13	16	52.12	52.20	-5	6,922	-0.07%
2020/04/07	1	50.20	2	49.95	49.75	-1	6,806	-0.01%
2020/04/06	2	49.10	5	49.71	49.60	-3	6,750	-0.04%
2020/04/01	2	49.05	0	0.00	49.10	2	6,723	0.03%
2020/03/31	3	49.20	10.2	48.94	48.80	-7.2	6,707	-0.11%
2020/03/30	0.2	49.20	2	46.75	49.20	-1.9	6,750	-0.03%
2020/03/27	1	48.90	100	48.62	47.10	-99	6,684	-1.48%
2020/03/26	1	47.60	3	47.78	48.15	-2	6,617	-0.03%
2020/03/25	57	48.27	44	47.82	47.70	13	6,560	0.20%
2020/03/24	18	45.88	7	45.61	45.80	11	6,468	0.17%
2020/03/23	10	43.95	12	44.20	43.35	-2	6,597	-0.03%
2020/03/20	6	48.80	8	49.06	47.65	-2	6,546	-0.03%
2020/03/19	82	47.36	46	46.46	45.85	36	6,402	0.56%
2020/03/18	50	51.63	12	51.70	50.90	38	6,097	0.62%
2020/03/17	28	51.44	9	50.80	52.00	19	5,771	0.33%
2020/03/16	16	52.19	13	51.37	49.50	3	5,472	0.05%
2020/03/13	14	48.02	13	48.82	51.90	1	5,321	0.02%
2020/03/12	5	52.44	32	52.93	51.00	-27	5,108	-0.53%
2020/03/11	30	54.56	336	54.09	54.20	-306	4,842	-6.32%	大賣/鉅額交易
2020/03/10	311	54.71	12	53.93	55.60	299	4,604	6.49%	大買/鉅額交易
2020/03/09	3	51.73	12	51.91	50.60	-9	4,417	-0.20%
2020/03/06	7	55.37	5	55.30	53.50	2	4,321	0.05%
2020/03/05	19	56.45	13	55.90	55.60	6	4,246	0.14%
2020/03/04	5	54.74	6	55.53	55.90	-1	4,081	-0.02%
2020/03/03	19	55.26	25	55.02	54.10	-6	3,938	-0.15%
2020/03/02	2	54.80	10	54.39	54.80	-8	3,701	-0.22%
2020/02/27	2	52.80	2	52.30	49.85	0	3,438	0.00%
2020/02/26	3	53.10	0	0.00	52.30	3	3,371	0.09%
2020/02/25	1	52.10	1	52.90	53.00	0	3,290	0.00%
2020/02/24	8	52.35	4	53.43	53.20	4	3,258	0.12%
2020/02/21	15	53.93	19	53.39	52.90	-4	3,194	-0.13%
2020/02/20	0	0.00	1	52.30	51.90	-1	3,013	-0.03%
2020/02/19	1	52.10	3	52.37	52.10	-2	2,962	-0.07%
2020/02/18	2	51.35	1	52.20	51.00	1	2,879	0.03%
2020/02/17	16	50.99	20	52.09	52.20	-4	2,804	-0.14%
2020/02/14	14	48.71	1	49.00	48.70	13	2,629	0.49%
2020/02/13	1	47.90	0	0.00	47.95	1	2,615	0.04%
2020/02/12	0	0.00	1	47.60	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.70	46.50	-1	2,683	-0.04%
2020/02/06	1	46.15	0	0.00	46.25	1	2,846	0.04%
2020/02/05	0	0.00	22	45.75	45.30	-22	2,874	-0.77%
2020/02/04	0	0.00	20	44.95	45.25	-20	2,921	-0.68%
2020/02/03	22	42.91	1	44.00	44.00	21	3,018	0.70%
2020/01/31	1	47.00	0	0.00	46.90	1	3,056	0.03%
2020/01/30	21	47.66	0	0.00	46.75	21	3,309	0.63%
2020/01/20	0	0.00	0.5	52.20	51.90	-0.5	3,464	-0.01%
2020/01/17	0	0.00	11	52.56	52.30	-11	3,659	-0.30%
2020/01/16	2	52.95	1	52.80	52.70	1	3,956	0.03%
2020/01/15	8	53.19	5	53.50	53.00	3	4,213	0.07%
2020/01/14	2.6	52.22	6	52.35	52.40	-3.4	4,296	-0.08%
2020/01/13	1.5	52.28	1	50.20	52.60	0.5	4,485	0.01%
2020/01/10	0	0.00	1	50.20	49.90	-1	4,564	-0.02%
2020/01/09	6	50.88	1.3	50.66	50.50	4.7	4,607	0.10%
2020/01/07	5	50.20	4	51.00	50.40	1	4,843	0.02%
2020/01/06	1	51.70	3	51.60	51.50	-2	4,957	-0.04%
2020/01/03	4	54.13	0	0.00	53.10	4	4,942	0.08%
2019/12/31	0	0.00	1	53.20	52.80	-1	4,832	-0.02%
2019/12/27	1	54.30	1	54.10	54.20	0	4,815	0.00%
2019/12/26	1.3	53.58	2	53.60	53.70	-0.7	4,774	-0.01%
2019/12/25	27	54.20	59	54.17	53.90	-32	4,763	-0.67%
2019/12/24	2	52.20	2	53.00	52.10	0	4,668	0.00%
2019/12/23	3	53.10	0	0.00	52.70	3	4,692	0.06%
2019/12/20	0	0.00	2	53.75	53.00	-2	4,704	-0.04%
2019/12/19	6	53.45	8	53.40	53.10	-2	4,745	-0.04%
2019/12/18	14	54.24	8	55.38	54.50	6	4,752	0.13%
2019/12/17	4	52.70	8	52.28	53.40	-4	4,549	-0.09%
2019/12/16	2	51.90	14	52.31	52.30	-12	4,595	-0.26%
2019/12/13	16	51.15	0	0.00	50.50	16	4,598	0.35%
2019/12/12	1	52.50	5	52.32	51.40	-4	4,644	-0.09%
2019/12/11	4	51.75	4	51.60	51.60	0	4,608	0.00%
2019/12/10	6	52.02	15	51.57	52.50	-9	4,604	-0.20%
2019/12/05	0	0.00	13	51.77	51.10	-13	4,642	-0.28%
2019/12/04	3	50.42	6	50.18	50.80	-3	4,852	-0.06%
2019/12/03	19	48.59	2	48.50	48.75	17	4,839	0.35%
2019/12/02	1	47.85	0	0.00	48.00	1	4,889	0.02%
2019/11/29	3	49.67	0	0.00	49.10	3	4,921	0.06%
2019/11/27	5	50.46	0	0.00	50.30	5	5,215	0.10%
2019/11/25	2	49.70	3	49.80	49.35	-1	5,805	-0.02%
2019/11/22	3	49.55	0	0.00	49.40	3	5,818	0.05%
2019/11/21	2	48.65	3	48.83	49.45	-1	5,866	-0.02%
2019/11/20	3	49.30	0	0.00	49.05	3	5,902	0.05%
2019/11/19	10	50.00	3	50.80	50.00	7	6,000	0.12%
2019/11/15	4	50.83	7	50.54	50.70	-3	6,217	-0.05%
2019/11/14	2	49.75	0	0.00	50.00	2	6,322	0.03%
2019/11/13	8	50.64	1	50.30	50.30	7	6,429	0.11%
2019/11/12	5	50.11	1	49.85	50.20	4	6,442	0.06%
2019/11/11	7	50.09	1	50.40	49.60	6	6,432	0.09%
2019/11/08	5	53.02	1	53.10	52.80	4	6,377	0.06%
2019/11/07	2	53.25	0	0.00	53.20	2	6,387	0.03%
2019/11/06	2	56.40	0	0.00	55.50	2	6,354	0.03%
2019/11/05	5	56.46	3	56.30	56.30	2	6,352	0.03%
2019/11/04	2	55.70	1	55.70	55.50	1	6,333	0.02%
2019/11/01	21	55.53	6	56.10	56.10	15	6,351	0.24%
2019/10/31	8	55.76	7	55.34	55.00	1	6,331	0.02%
2019/10/30	37	57.25	36	57.52	56.80	1	6,268	0.02%
2019/10/29	7	57.50	8	58.33	57.50	-1	6,275	-0.02%
2019/10/28	11	58.79	16	59.36	60.10	-5	6,167	-0.08%
2019/10/25	2	58.55	5	58.38	58.20	-3	6,169	-0.05%
2019/10/24	27	57.33	27	56.69	58.50	0	6,089	0.00%
2019/10/23	2	54.50	15	54.79	55.00	-13	6,007	-0.22%
2019/10/22	14	53.11	14	53.68	53.60	0	6,029	0.00%
2019/10/21	17	52.95	16	53.28	53.60	1	5,906	0.02%
2019/10/18	12	52.06	1	51.60	51.60	11	5,681	0.19%
2019/10/17	20	51.28	5	51.10	51.10	15	5,579	0.27%
2019/10/16	11	50.21	1	49.95	50.00	10	5,555	0.18%
2019/10/15	18	52.07	31	51.28	51.10	-13	5,499	-0.24%
2019/10/14	4	50.85	7	50.99	50.40	-3	5,317	-0.06%
2019/10/09	2	48.15	1	48.30	48.15	1	5,184	0.02%
2019/10/07	1	49.50	0	0.00	49.55	1	5,192	0.02%
2019/10/03	1	48.80	4	49.20	49.60	-3	5,185	-0.06%
2019/10/02	0	0.00	2	49.08	49.50	-2	5,179	-0.04%
2019/10/01	0	0.00	25	48.92	49.25	-25	5,189	-0.48%
2019/09/27	1	47.90	2	48.80	48.40	-1	5,174	-0.02%
2019/09/26	2	48.83	2	49.45	48.75	0	5,155	0.00%
2019/09/25	2	49.58	0	0.00	49.45	2	5,135	0.04%
2019/09/24	15	51.08	4	51.50	50.80	11	5,122	0.21%
2019/09/23	0	0.00	12	51.08	50.80	-12	5,061	-0.24%
2019/09/20	0	0.00	1	50.40	50.40	-1	5,049	-0.02%
2019/09/19	6	51.53	9	51.01	50.70	-3	5,067	-0.06%
2019/09/18	2	51.00	4	50.63	50.30	-2	5,017	-0.04%
2019/09/17	6	49.67	17	49.46	50.20	-11	5,007	-0.22%
2019/09/16	1	48.00	2	48.65	48.50	-1	4,973	-0.02%
2019/09/12	0	0.00	2	49.25	48.90	-2	5,001	-0.04%
2019/09/11	17	48.92	0	0.00	48.85	17	5,056	0.34%
2019/09/09	1	50.10	0	0.00	50.10	1	5,230	0.02%
2019/09/06	27	52.01	26	52.22	51.00	1	5,201	0.02%
2019/09/05	2	50.20	2	51.00	50.80	0	4,915	0.00%
2019/09/04	0	0.00	10	50.50	50.70	-10	4,896	-0.20%
2019/09/03	1	49.90	1	51.00	49.80	0	4,872	0.00%
2019/09/02	0	0.00	4	50.35	50.70	-4	4,830	-0.08%
2019/08/30	20	50.75	13	50.70	49.05	7	4,748	0.15%
2019/08/29	26	50.30	16	50.63	49.75	10	4,536	0.22%
2019/08/28	34	49.98	33	50.27	51.20	1	4,330	0.02%
2019/08/27	0	0.00	2	46.98	46.60	-2	3,927	-0.05%
2019/08/26	11	46.54	7	46.54	46.10	4	3,926	0.10%
2019/08/22	5	48.50	6	48.51	48.70	-1	3,837	-0.03%
2019/08/21	2	48.25	13	47.81	48.20	-11	3,744	-0.29%
2019/08/19	10	47.23	14	46.68	46.50	-4	3,525	-0.11%
2019/08/16	4	46.20	7	45.82	46.00	-3	3,415	-0.09%
2019/08/15	1	43.10	0	0.00	43.10	1	3,320	0.03%
2019/08/13	5	44.35	10	44.35	44.35	-5	3,326	-0.15%
2019/08/12	1	43.40	1	43.00	44.35	0	3,316	0.00%
2019/08/08	0	0.00	1	44.25	44.65	-1	3,293	-0.03%
2019/08/07	13	45.52	11	44.38	44.05	2	3,298	0.06%
2019/08/06	8	43.81	3	44.02	45.60	5	3,292	0.15%
2019/08/05	1	45.55	7	46.56	45.55	-6	3,274	-0.18%
2019/08/02	0	0.00	16	48.07	47.85	-16	3,264	-0.49%
2019/08/01	12	49.00	0	0.00	48.85	12	3,269	0.37%
2019/07/31	33	49.75	41	48.98	49.90	-8	3,241	-0.25%
2019/07/30	6	48.99	42	48.24	48.80	-36	3,154	-1.14%
2019/07/29	38	51.01	18	51.39	51.00	20	3,016	0.66%
2019/07/26	17	47.64	19	48.18	49.50	-2	2,828	-0.07%
2019/07/25	33	48.01	31	47.88	47.75	2	2,728	0.07%
2019/07/24	70	46.86	25	46.95	47.30	45	2,551	1.76%
2019/07/23	17	42.80	11	42.55	43.00	6	2,356	0.25%
2019/07/19	10	41.90	0	0.00	41.90	10	2,411	0.41%
2019/07/15	10	44.12	0	0.00	44.25	10	2,627	0.38%
2019/07/11	2	44.28	2	44.35	44.10	0	2,750	0.00%
2019/07/09	1	43.40	1	43.40	43.00	0	2,745	0.00%
2019/07/04	3	45.80	3	45.40	45.40	0	2,794	0.00%
2019/07/03	1	45.50	0	0.00	45.25	1	2,866	0.03%
2019/07/01	3	47.20	3	46.65	46.45	0	3,016	0.00%
2019/06/27	4	47.38	3	46.65	46.65	1	3,122	0.03%
2019/06/25	0	0.00	12	46.52	47.40	-12	3,187	-0.38%
2019/06/24	2	46.20	2	46.35	46.35	0	3,143	0.00%
2019/06/21	10	45.59	8	45.37	45.15	2	3,120	0.06%
2019/06/20	0	0.00	1.1	45.40	45.10	-1.1	3,114	-0.04%
2019/06/19	3	44.55	10	44.57	44.85	-7	3,132	-0.22%
2019/06/18	6	44.56	4	45.60	43.90	2	3,140	0.06%
2019/06/17	1	44.50	0	0.00	45.40	1	3,036	0.03%
2019/06/14	1	41.85	3	42.33	41.30	-2	3,015	-0.07%
2019/06/13	3	41.33	0	0.00	41.60	3	3,053	0.10%
2019/06/11	3	41.15	16	41.93	42.05	-13	3,266	-0.40%
2019/06/06	2	39.25	0	0.00	39.15	2	3,519	0.06%
2019/05/30	13	40.78	3	40.18	41.10	10	3,905	0.26%
2019/05/29	6	39.69	0	0.00	39.75	6	4,006	0.15%
2019/05/28	0	0.00	1	40.20	40.10	-1	4,133	-0.02%
2019/05/24	7	41.30	0	0.00	40.50	7	4,444	0.16%
2019/05/22	3	42.53	2	41.85	41.55	1	4,688	0.02%
2019/05/21	1	40.60	1	40.90	41.75	0	4,803	0.00%
2019/05/20	2	40.45	2	40.55	40.45	0	4,888	0.00%
2019/05/17	2	42.90	2	43.88	42.70	0	5,107	0.00%
2019/05/16	2	43.35	2	44.40	42.85	0	5,190	0.00%
2019/05/15	0	0.00	1	44.15	44.90	-1	5,358	-0.02%
2019/05/14	10	42.00	11	42.35	42.60	-1	5,661	-0.02%
2019/05/13	4	41.96	1	41.75	41.75	3	6,030	0.05%
2019/05/10	2	44.15	14	43.90	43.95	-12	6,201	-0.19%
2019/05/09	3	44.17	0	0.00	43.35	3	6,303	0.05%
2019/05/08	11	46.41	1	46.05	45.70	10	6,338	0.16%
2019/05/07	2	46.40	0	0.00	46.25	2	6,618	0.03%
2019/05/02	1	47.20	0	0.00	47.35	1	6,911	0.01%
2019/04/30	4	46.85	2	47.13	47.40	2	6,933	0.03%
2019/04/29	5	49.53	3	48.65	46.80	2	6,935	0.03%
2019/04/26	0	0.00	1	53.50	52.00	-1	6,877	-0.01%
2019/04/25	1	54.30	1	54.10	54.00	0	6,860	0.00%
2019/04/24	9	54.44	6	53.98	53.80	3	6,866	0.04%
2019/04/23	1	53.50	0	0.00	53.60	1	6,866	0.01%
2019/04/22	6	55.32	15	54.91	54.40	-9	6,906	-0.13%
2019/04/19	3	53.70	0	0.00	54.10	3	6,807	0.04%
2019/04/18	3	53.53	6	53.87	52.90	-3	6,819	-0.04%
2019/04/17	0	0.00	10	52.60	52.80	-10	6,807	-0.15%
2019/04/16	3	51.70	3	51.60	52.50	0	6,840	0.00%
2019/04/12	16	51.41	6	51.23	51.10	10	7,052	0.14%
2019/04/11	1	51.80	0	0.00	51.80	1	7,144	0.01%
2019/04/10	1	53.20	1	53.80	53.20	0	7,155	0.00%
2019/04/09	5	55.10	0	0.00	53.90	5	7,198	0.07%
2019/04/08	11	55.45	12	55.95	55.30	-1	7,265	-0.01%
2019/04/03	4	54.05	15	53.69	53.90	-11	7,248	-0.15%
2019/04/02	1	52.20	13	52.51	53.00	-12	7,245	-0.17%
2019/04/01	13	52.30	2	52.00	52.20	11	7,341	0.15%
2019/03/29	10	50.70	0	0.00	51.00	10	7,319	0.14%
2019/03/28	13	51.40	4	52.05	51.20	9	7,491	0.12%
2019/03/27	0	0.00	3	51.40	51.40	-3	7,705	-0.04%
2019/03/25	3	51.10	0	0.00	51.50	3	8,182	0.04%
2019/03/21	2	52.30	0	0.00	51.80	2	8,408	0.02%
2019/03/20	6	52.80	4	52.93	52.60	2	8,690	0.02%
2019/03/19	0	0.00	1	54.60	53.10	-1	9,013	-0.01%
2019/03/18	3	54.13	0	0.00	54.30	3	9,060	0.03%
2019/03/15	2	54.30	1	54.30	54.50	1	9,239	0.01%
2019/03/14	12	54.61	2	55.55	53.90	10	9,339	0.11%
2019/03/13	1	57.10	0	0.00	57.40	1	9,496	0.01%
2019/03/12	4	57.75	6	57.72	58.00	-2	9,746	-0.02%
2019/03/11	2	56.05	11	56.61	55.60	-9	9,921	-0.09%
2019/03/08	10	55.60	1	56.00	56.00	9	10,119	0.09%
2019/03/07	8	57.41	22	55.51	55.60	-14	10,309	-0.14%
2019/03/06	11	56.08	12	56.70	56.60	-1	10,479	-0.01%
2019/03/05	7	56.76	7	55.64	55.50	0	10,982	0.00%
2019/03/04	10	57.61	5	56.96	56.50	5	11,326	0.04%
2019/02/27	15	55.35	19	56.06	57.60	-4	11,445	-0.03%
2019/02/26	22	57.45	16	57.62	55.70	6	11,716	0.05%
2019/02/25	11	56.65	4	57.23	57.60	7	11,980	0.06%
2019/02/22	3	56.97	3	57.53	56.50	0	12,027	0.00%
2019/02/21	3	56.90	5	57.40	57.90	-2	11,959	-0.02%
2019/02/20	4	60.70	4	59.80	57.90	0	11,855	0.00%
2019/02/19	13	58.84	7	58.64	58.90	6	11,804	0.05%
2019/02/18	28	59.42	20	59.88	58.30	8	11,751	0.07%
2019/02/15	12	58.29	7	57.89	59.30	5	11,564	0.04%
2019/02/14	16	58.13	18	58.18	59.00	-2	11,518	-0.02%
2019/02/13	29	58.48	27	58.38	58.40	2	11,407	0.02%
2019/02/12	24	53.83	34	54.51	56.00	-10	11,139	-0.09%
2019/02/11	7	48.44	9	50.34	51.40	-2	10,961	-0.02%
2019/01/30	4	47.60	23	47.86	46.75	-19	10,938	-0.17%
2019/01/29	3	46.20	2	45.90	46.10	1	10,865	0.01%
2019/01/28	12	45.90	32	46.65	46.60	-20	10,856	-0.18%
2019/01/25	7	44.70	24	44.88	44.15	-17	10,746	-0.16%
2019/01/24	0	0.00	10	42.85	42.55	-10	10,850	-0.09%
2019/01/23	3	41.70	0	0.00	42.20	3	10,938	0.03%
2019/01/22	1	42.45	1	41.90	41.50	0	10,995	0.00%
2019/01/21	10	42.10	0	0.00	42.00	10	11,097	0.09%
2019/01/18	6	40.05	6	40.28	41.30	0	11,108	0.00%
2019/01/16	3	41.40	4	41.14	41.00	-1	11,221	-0.01%
2019/01/15	4	40.80	3	40.75	40.90	1	11,225	0.01%
2019/01/11	0	0.00	1	42.80	41.55	-1	11,314	-0.01%
2019/01/10	7	43.21	5	42.71	42.30	2	11,353	0.02%
2019/01/09	3	43.60	3	42.57	42.30	0	11,567	0.00%
2019/01/08	5	42.25	5	42.10	42.10	0	11,704	0.00%
2019/01/07	3	42.00	3	41.75	41.60	0	11,681	0.00%
2019/01/04	6	38.50	6	38.80	40.90	0	11,672	0.00%
2019/01/03	2	41.43	2	41.68	40.65	0	11,580	0.00%
2019/01/02	0	0.00	4	44.35	43.90	-4	11,551	-0.03%
2018/12/28	1	44.25	0	0.00	43.90	1	11,589	0.01%
2018/12/27	13	44.39	12	44.61	43.80	1	11,642	0.01%
2018/12/26	17	43.65	5	43.05	42.60	12	11,558	0.10%
2018/12/25	2	44.30	2	43.95	44.10	0	11,555	0.00%
2018/12/24	19	43.56	9	44.09	45.30	10	11,517	0.09%
2018/12/22	1	44.75	1	44.65	44.85	0	11,413	0.00%
2018/12/21	7	45.06	7	45.45	45.60	0	11,422	0.00%
2018/12/20	27	45.00	26	45.12	44.25	1	11,273	0.01%
2018/12/19	14	48.25	14	47.96	47.40	0	11,019	0.00%
2018/12/18	29	50.07	24	50.36	49.40	5	10,927	0.05%
2018/12/17	2	50.70	2	51.10	50.30	0	10,856	0.00%
2018/12/14	6	50.14	6	50.52	50.00	0	10,796	0.00%
2018/12/13	13	52.30	12	52.38	52.00	1	10,675	0.01%
2018/12/12	23	51.18	71	52.08	52.50	-48	10,400	-0.46%
2018/12/11	17	48.39	16	48.05	47.80	1	10,099	0.01%
2018/12/10	12	47.86	11	47.97	47.30	1	10,196	0.01%
2018/12/07	7	48.20	15	47.95	48.05	-8	10,027	-0.08%
2018/12/06	14	48.49	9	48.88	46.30	5	9,928	0.05%
2018/12/05	17	49.76	9	50.61	51.10	8	9,676	0.08%
2018/12/04	13	50.40	80	50.02	49.50	-67	9,490	-0.71%
2018/12/03	13	49.50	41	49.86	49.15	-28	9,277	-0.30%
2018/11/30	11	48.30	11.2	48.51	48.75	-0.2	9,100	0.00%
2018/11/29	48	49.41	32	50.13	49.00	16	8,908	0.18%
2018/11/28	95	49.45	38	49.77	49.70	57	8,699	0.66%
2018/11/27	39	46.71	31	46.93	48.40	8	8,185	0.10%
2018/11/26	13	44.06	16	43.63	44.00	-3	7,814	-0.04%
2018/11/23	47	43.10	41	42.93	43.75	6	7,721	0.08%
2018/11/22	20	41.61	19	42.33	41.10	1	7,406	0.01%
2018/11/21	3	40.10	3	39.75	40.70	0	6,994	0.00%
2018/11/20	2	37.25	5	37.52	37.00	-3	6,942	-0.04%
2018/11/19	1	37.35	1	37.15	37.30	0	6,999	0.00%
2018/11/16	1	36.80	2	37.53	36.25	-1	7,024	-0.01%
2018/11/15	6	36.55	3	36.45	36.80	3	7,052	0.04%
2018/11/14	7	36.61	15	37.01	36.00	-8	7,106	-0.11%
2018/11/13	1	35.55	1	35.90	36.95	0	7,294	0.00%
2018/11/12	3	36.67	2	37.00	36.60	1	7,346	0.01%
2018/11/09	2	36.33	1	36.70	36.70	1	7,392	0.01%
2018/11/08	14	37.21	6	38.04	35.95	8	7,411	0.11%
2018/11/07	19	36.87	17	37.38	37.75	2	7,311	0.03%
2018/11/05	4.1	36.86	3	37.00	37.00	1.1	7,338	0.02%
2018/11/02	43	37.26	96	36.61	36.55	-53	7,319	-0.72%
2018/11/01	20	35.79	19	35.89	35.80	1	7,226	0.01%
2018/10/31	0	0.00	14	33.95	34.10	-14	6,952	-0.20%
2018/10/30	3	31.32	1	31.75	31.00	2	6,907	0.03%
2018/10/29	57	32.61	3	32.70	32.05	54	7,100	0.76%
2018/10/26	1	30.50	1	30.50	30.50	0	7,077	0.00%
2018/10/25	3	31.65	3	31.83	31.15	0	7,113	0.00%
2018/10/24	2	35.10	2	35.65	34.60	0	7,082	0.00%
2018/10/22	2	38.35	2	37.70	37.70	0	7,058	0.00%
2018/10/19	21	36.01	0	0.00	36.35	21	7,133	0.29%
2018/10/18	11	38.42	11	38.43	38.05	0	7,152	0.00%
2018/10/17	3	39.93	2	39.30	38.40	1	7,163	0.01%
2018/10/16	5	39.13	7	39.72	40.25	-2	7,007	-0.03%
2018/10/15	0	0.00	21	37.51	37.20	-21	6,976	-0.30%
2018/10/12	2	37.03	1	36.70	37.20	1	7,037	0.01%
2018/10/11	10	37.00	0	0.00	36.50	10	7,110	0.14%
2018/10/09	1	42.25	0	0.00	40.55	1	7,192	0.01%
2018/10/08	6	41.60	6	42.23	41.70	0	7,254	0.00%
2018/10/05	1	43.65	1	44.60	42.30	0	7,414	0.00%
2018/10/04	1	48.35	0	0.00	47.00	1	7,476	0.01%
2018/10/01	3	50.50	3	50.80	51.30	0	8,430	0.00%
2018/09/28	33	51.16	22	50.64	50.20	11	8,731	0.13%
2018/09/27	9	50.67	9	50.58	50.00	0	8,917	0.00%
2018/09/26	1	51.20	2	51.65	51.10	-1	9,101	-0.01%
2018/09/25	20	52.35	19	52.42	52.00	1	9,178	0.01%
2018/09/21	1	50.10	3	50.90	51.00	-2	9,161	-0.02%
2018/09/20	0	0.00	1	48.70	48.00	-1	9,160	-0.01%
2018/09/18	1	50.70	0	0.00	48.40	1	9,348	0.01%
2018/09/17	1	52.50	0	0.00	52.10	1	9,527	0.01%
2018/09/14	3	51.47	3	52.33	52.60	0	9,645	0.00%
2018/09/13	0	0.00	2	50.70	48.95	-2	9,580	-0.02%
2018/09/12	6	49.57	6	49.33	50.10	0	9,788	0.00%
2018/09/11	1	51.30	1	51.10	51.30	0	9,983	0.00%
2018/09/10	28	50.38	18	50.51	50.60	10	10,091	0.10%
2018/09/07	31	54.27	16	56.09	53.50	15	10,143	0.15%
2018/09/06	4	57.23	4	57.00	56.40	0	10,316	0.00%
2018/09/05	5	56.30	0	0.00	56.00	5	10,881	0.05%
2018/09/04	3	57.17	3	57.60	58.10	0	11,423	0.00%
2018/09/03	8	56.95	9	58.02	57.00	-1	11,763	-0.01%
2018/08/31	0	0.00	1	59.70	60.90	-1	12,007	-0.01%
2018/08/30	2	62.20	3	61.50	61.00	-1	12,203	-0.01%
2018/08/29	0	0.00	2	60.90	60.70	-2	12,365	-0.02%
2018/08/28	6	59.87	2	59.35	58.90	4	12,638	0.03%
2018/08/27	2	60.15	13	59.55	60.10	-11	12,903	-0.09%
2018/08/24	26	56.82	12	57.04	56.60	14	13,097	0.11%
2018/08/23	0	0.00	1	59.00	58.60	-1	13,647	-0.01%
2018/08/22	4	58.53	12	59.25	59.50	-8	14,211	-0.06%
2018/08/21	4	58.78	1	59.40	58.50	3	14,867	0.02%
2018/08/20	18	55.81	20	55.50	58.50	-2	15,105	-0.01%
2018/08/17	4	59.78	84	60.21	58.20	-80	15,508	-0.52%
2018/08/16	8	57.31	29	58.95	61.20	-21	15,624	-0.13%
2018/08/15	87	59.95	7	60.29	58.60	80	15,830	0.51%
2018/08/14	25	59.94	8	59.78	62.00	17	16,050	0.11%
2018/08/13	35	60.11	23	60.73	60.30	12	16,266	0.07%
2018/08/10	2	65.95	1	65.50	64.70	1	16,635	0.01%
2018/08/09	2	65.40	4	64.35	66.30	-2	17,030	-0.01%
2018/08/08	5	65.82	4	66.13	65.00	1	17,702	0.01%
2018/08/07	5	66.88	73	67.03	66.70	-68	18,220	-0.37%
2018/08/06	8.1	64.93	6	65.53	65.50	2.1	18,399	0.01%
2018/08/03	26	63.43	31	62.43	66.00	-5	18,632	-0.03%
2018/08/02	17	64.73	6	65.07	63.70	11	18,765	0.06%
2018/08/01	14	70.37	13	70.25	69.50	1	19,391	0.01%
2018/07/31	0	0.00	0.1	72.50	72.20	-0.1	19,736	0.00%
2018/07/30	2	70.50	12	70.87	69.50	-10	19,735	-0.05%
2018/07/27	17	74.11	7	73.46	72.00	10	19,738	0.05%
2018/07/26	11	73.81	12	73.92	75.00	-1	19,731	-0.01%
2018/07/25	9	70.34	15	70.49	71.70	-6	19,584	-0.03%
2018/07/24	4	69.48	4	68.13	69.90	0	19,513	0.00%
2018/07/23	10	64.75	61	64.29	67.50	-51	19,448	-0.26%
2018/07/20	25	66.91	24	66.30	67.10	1	19,381	0.01%
2018/07/19	28	68.90	8	69.48	69.00	20	19,241	0.10%
2018/07/18	46.8	71.00	19	70.37	68.00	27.8	19,237	0.14%
2018/07/17	20	71.75	11	71.84	70.90	9	19,196	0.05%
2018/07/16	6	74.77	16	73.90	73.80	-10	19,197	-0.05%
2018/07/13	25	74.99	23	74.45	73.00	2	19,302	0.01%
2018/07/12	19	73.47	36.2	73.32	73.90	-17.2	19,122	-0.09%
2018/07/11	59.2	73.43	47	73.08	73.60	12.2	19,114	0.06%
2018/07/10	47	69.69	47	68.20	72.00	0	18,611	0.00%
2018/07/09	33	65.62	29	65.28	65.50	4	18,502	0.02%
2018/07/06	147	65.69	84	65.13	66.20	63	18,359	0.34%	大買/
2018/07/05	73	63.51	76	63.89	62.70	-3	18,107	-0.02%
2018/07/04	16.1	65.64	16	65.91	62.70	0.1	17,898	0.00%
2018/07/03	34	69.76	34	69.96	69.60	0	17,672	0.00%
2018/07/02	25	71.21	21	71.61	69.10	4	17,580	0.02%
2018/06/29	39	70.04	52	69.82	72.80	-13	17,458	-0.07%
2018/06/28	37	70.45	44	72.03	69.50	-7	17,295	-0.04%
2018/06/27	21	72.57	21	72.58	73.40	0	17,177	0.00%
2018/06/26	29	73.44	22	73.97	72.00	7	17,064	0.04%
2018/06/25	29	73.63	23	73.33	71.20	6	16,820	0.04%
2018/06/22	39	77.73	23	78.26	76.50	16	16,652	0.10%
2018/06/21	20	78.74	38.2	79.10	80.90	-18.2	16,558	-0.11%
2018/06/20	32	79.08	19	79.51	76.40	13	16,374	0.08%
2018/06/19	39	83.89	50	83.64	84.00	-11	16,260	-0.07%
2018/06/15	46	83.67	42	83.86	83.20	4	16,243	0.02%
2018/06/14	71	82.70	65	83.52	83.20	6	16,133	0.04%
2018/06/13	108	85.79	92	84.64	82.90	16	15,957	0.10%	大買/
2018/06/12	30	86.80	33	87.99	89.50	-3	15,516	-0.02%
2018/06/11	66	78.12	70	79.42	81.40	-4	14,963	-0.03%
2018/06/08	72	71.27	146	72.37	74.00	-74	14,696	-0.50%	大賣/
2018/06/07	79	71.72	73	71.33	70.50	6	14,445	0.04%
2018/06/06	34	70.42	64	71.22	71.50	-30	14,445	-0.21%
2018/06/05	128	70.26	40	69.02	67.80	88	14,387	0.61%	大買/
2018/06/04	42	71.38	80	73.24	72.80	-38	14,150	-0.27%
2018/06/01	51	70.02	34	70.84	69.90	17	13,839	0.12%
2018/05/31	79	74.36	40	75.32	70.70	39	13,541	0.29%
2018/05/30	51	70.32	114	71.77	74.10	-63	12,893	-0.49%	大賣/
2018/05/29	106	69.89	38	70.13	68.80	68	12,268	0.55%	大買/
2018/05/28	18	65.32	16	66.38	66.90	2	11,490	0.02%
2018/05/25	66	56.75	84	57.95	60.90	-18	11,147	-0.16%
2018/05/24	19	55.03	34	55.59	55.40	-15	10,510	-0.14%
2018/05/23	45	55.12	40	55.29	55.80	5	10,294	0.05%
2018/05/22	69	54.27	54	55.19	53.70	15	9,969	0.15%
2018/05/21	21	55.47	26	55.80	56.40	-5	9,672	-0.05%
2018/05/18	29	54.22	32	54.08	54.70	-3	9,332	-0.03%
2018/05/17	36	53.41	26.3	54.67	52.10	9.7	8,805	0.11%
2018/05/16	55	56.89	55	55.97	55.60	0	8,338	0.00%
2018/05/15	44	51.15	48	51.22	53.80	-4	7,656	-0.05%
2018/05/14	8	48.73	21	48.57	50.20	-13	7,091	-0.18%
2018/05/11	40	46.97	18	46.57	45.70	22	6,824	0.32%
2018/05/10	19	44.98	23	45.35	46.20	-4	6,511	-0.06%
2018/05/09	59	43.43	71	43.50	43.65	-12	6,123	-0.20%
2018/05/08	36	39.13	33.1	40.00	40.90	2.9	5,397	0.05%
2018/05/04	17	36.42	15	35.75	35.80	2	4,989	0.04%
2018/05/03	17	37.04	20	36.94	36.95	-3	5,004	-0.06%
2018/05/02	21	36.99	20	36.40	36.35	1	5,000	0.02%
2018/04/30	13	36.08	13	35.95	35.95	0	5,067	0.00%
2018/04/27	0	0.00	1	35.70	36.15	-1	5,345	-0.02%
2018/04/26	4	34.56	3	35.67	34.50	1	5,752	0.02%
2018/04/24	2	37.45	1	37.40	36.00	1	5,798	0.02%
2018/04/23	2	38.23	2	38.58	37.60	0	5,718	0.00%
2018/04/20	1	37.95	2	38.15	37.95	-1	5,696	-0.02%
2018/04/19	8	39.29	15	39.57	39.15	-7	5,607	-0.12%
2018/04/18	2	36.33	0	0.00	36.30	2	5,362	0.04%
2018/04/17	0	0.00	3	36.15	36.15	-3	5,317	-0.06%
2018/04/16	8	38.94	16	38.57	39.10	-8	5,186	-0.15%
2018/04/13	28	38.92	10	38.00	38.00	18	5,103	0.35%
2018/04/11	0	0.00	2	37.28	37.10	-2	5,049	-0.04%
2018/04/10	2	37.05	2	36.55	36.05	0	5,029	0.00%
2018/04/03	0	0.00	2	35.70	36.10	-2	5,174	-0.04%
2018/03/28	7	36.63	6	36.60	36.00	1	5,277	0.02%
2018/03/26	0	0.00	4	36.14	36.00	-4	5,266	-0.08%
2018/03/23	3	35.80	1	36.20	35.80	2	5,239	0.04%
2018/03/22	0	0.00	8	38.08	37.30	-8	5,174	-0.15%
2018/03/21	9	37.07	7	39.06	36.90	2	5,022	0.04%
2018/03/20	3	37.10	4	36.39	37.40	-1	4,859	-0.02%
2018/03/19	14	36.73	18	36.89	36.40	-4	4,784	-0.08%
2018/03/16	1	36.70	8	36.55	35.80	-7	4,642	-0.15%
2018/03/14	1	35.35	0	0.00	35.25	1	4,483	0.02%
2018/03/13	2	35.05	11	35.30	36.00	-9	4,386	-0.21%
2018/03/12	38	35.58	44	35.59	35.05	-6	4,329	-0.14%
2018/03/09	55	34.30	44	34.11	34.00	11	4,148	0.27%
2018/03/08	15	33.12	4	32.56	33.55	11	3,992	0.28%
2018/03/06	0	0.00	1	30.80	30.20	-1	4,034	-0.02%
2018/03/05	1	29.65	1	29.65	29.45	0	4,255	0.00%
2018/02/27	1	30.90	1	31.40	30.75	0	4,659	0.00%
2018/02/26	2	31.33	0	0.00	30.85	2	4,705	0.04%
2018/02/21	0	0.00	1	30.20	30.25	-1	5,361	-0.02%
2018/02/12	1	29.45	1	30.20	29.25	0	5,660	0.00%
2018/02/09	1	27.90	1	28.60	29.35	0	5,806	0.00%
2018/02/08	1	30.30	1	31.20	30.00	0	5,837	0.00%
2018/02/07	3	31.55	5	31.69	31.00	-2	5,861	-0.03%
2018/02/06	1	29.90	0	0.00	29.95	1	5,920	0.02%
2018/02/05	1	32.35	2	32.35	33.05	-1	6,059	-0.02%
2018/02/02	3	33.70	0	0.00	33.70	3	6,183	0.05%
2018/02/01	1	34.60	0	0.00	34.00	1	6,303	0.02%
2018/01/30	1	34.05	15	34.25	34.30	-14	6,541	-0.21%
2018/01/29	15	34.24	3	34.70	34.15	12	6,556	0.18%
2018/01/26	1	34.80	1	34.55	34.80	0	6,635	0.00%
2018/01/25	3	34.30	2	34.65	34.30	1	6,703	0.01%
2018/01/24	22	35.75	22	35.67	35.30	0	6,733	0.00%
2018/01/23	46	36.82	34	36.69	36.05	12	6,868	0.17%
2018/01/22	26	37.51	45	37.81	38.55	-19	6,712	-0.28%
2018/01/18	9	34.69	9	34.91	34.60	0	7,073	0.00%
2018/01/16	1	35.00	4	35.30	34.60	-3	7,187	-0.04%
2018/01/15	0	0.00	12	34.70	34.85	-12	7,255	-0.17%
2018/01/12	0	0.00	1	33.65	33.35	-1	7,316	-0.01%
2018/01/11	0	0.00	1	33.30	33.00	-1	7,330	-0.01%
2018/01/10	3	33.67	0	0.00	33.50	3	7,364	0.04%
2018/01/08	88	34.69	6	35.65	33.80	82	7,617	1.08%
2018/01/05	20	35.75	12	35.81	35.40	8	7,643	0.10%
2018/01/04	5	34.62	14	34.87	35.00	-9	7,698	-0.12%
2018/01/03	12	34.97	38	34.39	34.60	-26	7,660	-0.34%
2018/01/02	6	33.45	21	33.24	33.35	-15	7,565	-0.20%