嘉晶 (3016)-元大-大里券商分點個股進出

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

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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/04/23	1	59.90	1	59.60	60.00	0	1,455	0.00%
2024/04/22	1	59.40	8	59.43	59.40	-7	1,453	-0.48%
2024/04/19	6	58.58	1	58.60	58.60	5	1,439	0.35%
2024/04/18	14	63.20	36	63.63	61.20	-22	1,414	-1.55%
2024/04/16	0	0.00	3	56.77	56.80	-3	1,282	-0.23%
2024/04/15	6	59.28	2.1	59.21	58.90	3.9	1,270	0.31%
2024/04/12	6	60.77	6	61.40	60.70	0	1,255	0.00%
2024/04/11	12.1	61.87	1	62.70	60.80	11.1	1,237	0.89%
2024/04/10	9	61.96	5	62.50	61.20	4	1,215	0.33%
2024/04/09	0	0.00	1	59.70	60.10	-1	1,174	-0.09%
2024/04/03	4	60.73	3	61.17	60.80	1	1,164	0.09%
2024/04/02	2	61.00	3	60.87	61.60	-1	1,155	-0.09%
2024/04/01	9	62.09	12.2	62.31	61.50	-3.2	1,133	-0.28%
2024/03/29	1	59.50	1	59.40	59.60	0	1,052	0.00%
2024/03/28	2.1	60.24	0	0.00	59.30	2.1	1,038	0.20%
2024/03/27	1	57.60	0	0.00	57.50	1	1,006	0.10%
2024/03/26	0	0.00	4	59.00	57.00	-4	1,004	-0.40%
2024/03/25	5	59.26	0	0.00	58.80	5	999	0.50%
2024/03/22	1	60.40	0	0.00	59.10	1	999	0.10%
2024/03/21	1	57.10	0	0.00	57.70	1	973	0.10%
2024/03/19	1	58.30	3	57.00	57.50	-2	989	-0.20%
2024/03/18	0	0.00	3	56.93	56.70	-3	975	-0.31%
2024/03/15	1	58.30	1	58.20	58.00	0	972	0.00%
2024/03/14	13	58.68	13	59.88	60.10	0	949	0.00%
2024/03/13	6	61.05	24	61.59	60.00	-18	922	-1.95%
2024/03/12	47.2	61.74	27	61.13	61.70	20.2	861	2.34%
2024/03/11	25	60.85	12	60.88	61.90	13	617	2.11%
2024/03/08	24	55.93	30	56.30	56.30	-6	509	-1.18%
2024/03/07	4	52.20	4.1	51.40	51.20	-0.1	451	-0.01%
2024/03/06	4	52.43	1.1	52.13	52.10	3	454	0.65%
2024/03/05	1	53.60	0	0.00	53.50	1	459	0.22%
2024/03/04	2	53.65	1	54.60	54.20	1	461	0.22%
2024/03/01	1	53.70	2	54.10	53.80	-1	459	-0.22%
2024/02/29	1	53.60	1	53.90	54.20	0	462	0.00%
2024/02/26	1	53.90	0	0.00	54.80	1	461	0.22%
2024/02/23	2	54.25	1	54.00	54.00	1	461	0.22%
2024/02/22	1	54.40	0	0.00	54.50	1	469	0.21%
2024/02/21	1	54.50	1	54.90	54.90	0	469	0.00%
2024/02/20	5	55.02	1	54.70	54.80	4	471	0.85%
2024/02/19	3	55.57	0	0.00	55.70	3	466	0.64%
2024/02/16	0.5	55.40	0	0.00	55.50	0.5	467	0.11%
2024/02/02	0.2	55.60	0	0.00	55.10	0.2	452	0.05%
2024/02/01	11	56.30	0	0.00	55.60	11	450	2.44%
2024/01/31	0	0.00	0	57.00	56.30	0	446	0.00%
2024/01/29	3	57.27	20	57.30	57.10	-17	450	-3.78%
2024/01/24	0	0.00	1	57.80	57.70	-1	502	-0.20%
2024/01/22	2	57.00	2	57.50	57.90	0	503	0.00%
2024/01/16	1	57.60	1	57.30	57.10	0	501	0.00%
2024/01/15	0	0.00	0	58.80	58.20	0	496	0.00%
2024/01/10	0	0.00	5	58.00	57.90	-5	507	-0.99%
2024/01/09	0	0.00	0	59.50	59.10	0	505	0.00%
2024/01/05	1	60.00	0	0.00	60.30	1	503	0.20%
2023/12/28	0	0.00	0	62.80	62.50	0	497	0.00%
2023/12/27	0	0.00	1	62.90	63.00	-1	496	-0.20%
2023/12/25	1	62.40	0	0.00	62.00	1	498	0.20%
2023/12/20	0	0.00	1	63.50	62.50	-1	501	-0.20%
2023/12/19	0	0.00	0.1	63.50	63.30	-0.1	504	-0.02%
2023/12/18	1	64.30	1	64.10	64.00	0	501	0.00%
2023/12/15	1	64.70	1	65.10	64.50	0	478	0.00%
2023/12/14	0	0.00	5	62.80	62.80	-5	452	-1.11%
2023/12/13	1	62.20	0	0.00	62.00	1	453	0.22%
2023/12/12	1	63.10	0	0.00	63.00	1	451	0.22%
2023/12/11	0	0.00	2	62.40	62.50	-2	448	-0.45%
2023/12/08	0	62.30	0	0.00	62.00	0	450	0.00%
2023/12/07	0	62.00	0	0.00	61.90	0	448	0.00%
2023/12/01	0	65.40	0	65.10	64.40	0	445	0.00%
2023/11/30	2	65.20	0	0.00	65.30	2	431	0.46%
2023/11/29	1	64.80	1	64.20	64.20	0	417	0.00%
2023/11/28	0	63.20	0	0.00	63.30	0	415	0.00%
2023/11/24	5	63.40	0	0.00	63.50	5	411	1.22%
2023/11/22	0	0.00	2.1	62.91	63.20	-2.1	406	-0.52%
2023/11/21	1	63.60	3	63.03	63.10	-2	401	-0.50%
2023/11/20	0	62.00	2	61.70	62.20	-2	396	-0.50%
2023/11/17	0	60.90	1	61.00	61.30	-1	393	-0.25%
2023/11/16	1	61.10	0	0.00	60.70	1	389	0.26%
2023/11/15	2	60.70	0	0.00	61.00	2	392	0.51%
2023/11/14	2	59.80	0	0.00	59.70	2	389	0.51%
2023/11/06	0	0.00	2	60.55	60.60	-2	447	-0.45%
2023/11/03	1	59.70	0	0.00	59.70	1	446	0.22%
2023/11/02	2	59.75	1	60.30	60.00	1	448	0.22%
2023/11/01	0	0.00	3	60.83	60.30	-3	437	-0.69%
2023/10/31	2	57.70	0	0.00	57.20	2	408	0.49%
2023/10/26	0	0.00	0	58.40	57.30	0	440	0.00%
2023/10/24	1	57.30	0	0.00	57.90	1	468	0.21%
2023/10/20	1	57.50	1	57.50	57.50	0	489	0.00%
2023/10/17	1	57.90	0	0.00	57.50	1	535	0.19%
2023/10/16	0	0.00	1	57.50	57.30	-1	557	-0.18%
2023/10/11	1	57.50	1	57.10	56.70	0	673	0.00%
2023/10/06	0.3	58.20	0	0.00	58.00	0.3	729	0.04%
2023/10/05	2	57.80	0	0.00	57.50	2	802	0.25%
2023/10/04	1	57.20	1	57.60	57.40	0	989	0.00%
2023/10/02	0	0.00	1	58.20	58.60	-1	1,112	-0.09%
2023/09/27	3	57.37	1	57.30	57.20	2	1,156	0.17%
2023/09/26	1	59.10	1	57.80	57.80	0	1,160	0.00%
2023/09/22	1	60.20	1	59.50	59.50	0	1,164	0.00%
2023/09/20	1	62.40	2	62.15	61.80	-1	1,152	-0.09%
2023/09/19	1	62.40	0	0.00	62.60	1	1,155	0.09%
2023/09/15	0	0.00	1	62.20	62.10	-1	1,164	-0.09%
2023/09/12	1	59.60	2	60.25	60.30	-1	1,173	-0.09%
2023/09/11	1	60.20	1	59.60	59.40	0	1,188	0.00%
2023/09/08	1	60.80	0	0.00	60.00	1	1,203	0.08%
2023/08/30	1	59.50	0	0.00	59.50	1	1,296	0.08%
2023/08/29	1	57.70	2	58.00	58.70	-1	1,300	-0.08%
2023/08/28	1.1	57.63	1	57.70	57.70	0.1	1,304	0.01%
2023/08/25	1	57.60	1	58.20	57.80	0	1,312	0.00%
2023/08/24	1	59.00	1	58.40	58.20	0	1,313	0.00%
2023/08/23	0	0.00	1	57.70	57.70	-1	1,312	-0.08%
2023/08/22	1	57.20	0	0.00	57.10	1	1,312	0.08%
2023/08/18	4.1	58.21	3	58.23	57.70	1.1	1,312	0.08%
2023/08/16	1	56.12	1	57.20	57.20	0	1,308	0.00%
2023/08/15	1	59.00	2	58.40	58.20	-1	1,296	-0.08%
2023/08/14	3	59.93	3.3	58.93	58.90	-0.3	1,290	-0.02%
2023/08/11	2	61.95	1.7	61.78	61.60	0.4	1,277	0.03%
2023/08/10	3	63.43	2.1	62.07	62.00	0.9	1,273	0.07%
2023/08/08	1	65.10	2	64.60	64.50	-1	1,258	-0.08%
2023/08/07	1	65.70	2	65.50	65.80	-1	1,255	-0.08%
2023/07/28	2	66.75	1	67.90	67.70	1	1,223	0.08%
2023/07/27	0	0.00	2	65.95	66.10	-2	1,206	-0.17%
2023/07/26	1.1	65.73	0	0.00	64.60	1.1	1,204	0.09%
2023/07/25	1	66.10	2	66.55	66.10	-1	1,199	-0.08%
2023/07/24	4	66.55	22	65.82	65.70	-18	1,204	-1.49%
2023/07/21	1	67.40	1	68.20	67.90	0	1,184	0.00%
2023/07/20	4	68.23	1	67.70	69.00	3	1,190	0.25%
2023/07/19	3	68.07	4	67.75	67.00	-1	1,184	-0.08%
2023/07/18	2	70.15	3	69.43	69.00	-1	1,193	-0.08%
2023/07/17	2	71.10	2	70.60	70.80	0	1,183	0.00%
2023/07/14	2	71.45	3	71.33	71.50	-1	1,150	-0.09%
2023/07/13	31	74.29	8	71.78	71.00	23	1,122	2.05%
2023/07/12	7	72.51	1	71.90	72.30	6	1,078	0.56%
2023/07/11	20	73.39	9.1	73.69	72.20	11	1,012	1.08%
2023/07/10	5.2	67.63	8	68.24	69.70	-2.8	836	-0.34%
2023/07/07	1	64.00	1	63.70	63.40	0	727	0.00%
2023/07/06	2	64.80	12	64.83	64.60	-10	722	-1.38%
2023/07/05	1	65.20	1	65.80	65.20	0	692	0.00%
2023/07/04	0	0.00	6	65.30	65.20	-6	679	-0.88%
2023/07/03	1	65.60	0	0.00	64.80	1	676	0.15%
2023/06/29	0	0.00	0	63.80	64.00	0	669	0.00%
2023/06/28	1	63.40	0	0.00	63.30	1	674	0.15%
2023/06/27	4	63.40	0	0.00	63.10	4	679	0.59%
2023/06/21	3	64.87	0	0.00	65.20	3	677	0.44%
2023/06/20	1	65.40	0	0.00	65.40	1	679	0.15%
2023/06/15	6	66.87	0	0.00	66.70	6	685	0.88%
2023/06/14	1	66.60	0	0.00	67.30	1	673	0.15%
2023/06/13	1	66.00	2	65.90	65.20	-1	663	-0.15%
2023/06/08	0	0.00	5	65.30	64.10	-5	653	-0.77%
2023/06/06	3	63.90	0	0.00	63.70	3	663	0.45%
2023/06/05	12	67.15	6	66.70	66.00	6	661	0.91%
2023/06/02	2	64.70	0	0.00	64.80	2	634	0.32%
2023/06/01	1	63.20	1	63.10	63.00	0	644	0.00%
2023/05/31	0.1	64.26	0	0.00	63.60	0.1	691	0.02%
2023/05/29	0	64.80	0	0.00	65.10	0	694	0.00%
2023/05/23	5	63.80	0	0.00	63.50	5	703	0.71%
2023/05/22	0	63.90	0	0.00	63.80	0	707	0.00%
2023/05/19	0	63.90	0	0.00	63.40	0	708	0.00%
2023/05/16	1	61.80	2	62.25	62.20	-1	714	-0.14%
2023/05/10	2	62.70	2	62.20	63.00	0	735	0.00%
2023/05/08	0	0.00	2	64.20	64.20	-2	742	-0.27%
2023/05/04	1	64.10	0	0.00	63.80	1	778	0.13%
2023/05/03	0	0.00	1	64.90	64.80	-1	785	-0.13%
2023/04/28	1	62.60	2	62.90	63.00	-1	796	-0.13%
2023/04/27	4	62.20	1	61.90	61.60	3	788	0.38%
2023/04/26	1	62.30	0	0.00	62.70	1	776	0.13%
2023/04/25	3	63.53	2	62.45	62.10	1	776	0.13%
2023/04/24	1	63.80	1	64.30	64.20	0	764	0.00%
2023/04/21	1	67.20	2	65.76	64.50	-1	756	-0.13%
2023/04/20	4	68.00	2	67.90	67.60	2	729	0.27%
2023/04/19	1	70.20	1	69.80	69.50	0	714	0.00%
2023/04/18	1	70.70	3	70.20	70.10	-2	716	-0.28%
2023/04/17	3	70.13	3	70.13	71.50	0	705	0.00%
2023/04/14	10	70.02	2	69.90	69.80	8	686	1.17%
2023/04/13	1	70.90	3	70.50	69.90	-2	680	-0.29%
2023/04/12	1	71.30	2	70.90	71.30	-1	671	-0.15%
2023/04/10	2	71.30	2	71.40	71.30	0	669	0.00%
2023/04/07	1	70.90	2	71.15	71.40	-1	667	-0.15%
2023/03/31	3	71.13	2.9	71.00	71.10	0.1	672	0.01%
2023/03/30	2	70.60	5.1	70.76	70.50	-3.1	675	-0.46%
2023/03/29	1	71.40	1	70.80	70.40	0	681	0.00%
2023/03/28	2	71.75	1	71.30	71.30	1	687	0.15%
2023/03/27	0	0.00	0.1	72.40	72.00	-0.1	689	-0.01%
2023/03/24	0	0.00	1	73.00	73.00	-1	695	-0.14%
2023/03/23	0	0.00	0.4	72.13	72.50	-0.4	690	-0.06%
2023/03/22	2.1	71.37	2.6	71.59	71.80	-0.5	691	-0.07%
2023/03/21	1	72.10	0	0.00	71.00	1	689	0.15%
2023/03/20	1.1	71.60	4	71.68	71.60	-2.9	690	-0.42%
2023/03/17	0.2	70.40	0	0.00	70.70	0.2	690	0.03%
2023/03/16	2	69.81	2	70.20	69.70	0	694	0.00%
2023/03/15	3	70.90	1	70.50	70.20	2	698	0.29%
2023/03/14	1	69.40	0	0.00	69.60	1	709	0.14%
2023/03/13	4	69.75	3	70.27	70.30	1	710	0.14%
2023/03/10	0	0.00	1	72.00	71.10	-1	712	-0.14%
2023/03/09	3	73.30	1	74.00	73.10	2	730	0.27%
2023/03/07	6	73.80	0	0.00	73.40	6	738	0.81%
2023/03/06	2	72.70	1	73.10	73.30	1	725	0.14%
2023/03/03	3.1	72.26	1	71.90	71.90	2.1	712	0.29%
2023/03/02	0	0.00	1	73.80	73.50	-1	673	-0.15%
2023/02/23	0	0.00	0.2	76.20	76.00	-0.2	681	-0.03%
2023/02/22	0	0.00	2	76.20	75.60	-2	706	-0.28%
2023/02/21	2	77.90	0	0.00	77.60	2	720	0.28%
2023/02/20	0.2	77.50	0	0.00	77.80	0.2	740	0.02%
2023/02/15	0	76.00	0	0.00	75.60	0	837	0.01%
2023/02/10	2	77.80	1	76.90	76.50	1	910	0.11%
2023/02/08	0	0.00	1	78.90	78.90	-1	913	-0.11%
2023/02/06	0	0.00	1	78.10	77.80	-1	932	-0.11%
2023/02/03	1	78.10	1	78.79	78.00	0	937	0.00%
2023/02/02	5	78.44	4	78.77	79.20	1	946	0.11%
2023/01/31	0	0.00	1	75.80	75.90	-1	948	-0.11%
2023/01/17	1	72.10	1	72.00	72.00	0	953	0.00%
2023/01/16	0	0.00	1	72.10	72.30	-1	969	-0.10%
2023/01/13	3	71.83	0	0.00	71.30	3	982	0.31%
2023/01/12	1	74.20	0	0.00	73.10	1	993	0.10%
2023/01/11	0	0.00	1	74.30	74.10	-1	997	-0.10%
2023/01/10	0.1	74.05	0	0.00	73.70	0.1	1,014	0.01%
2023/01/09	2	73.45	3	73.83	73.90	-1	1,033	-0.10%
2023/01/06	7	72.30	5	72.92	72.90	2	1,054	0.19%
2022/12/29	1	69.00	1	70.40	70.40	0	1,166	0.00%
2022/12/28	0	0.00	1	70.10	69.90	-1	1,213	-0.08%
2022/12/27	2	71.85	1	71.40	71.40	1	1,244	0.08%
2022/12/26	1	70.80	1	71.20	71.20	0	1,277	0.00%
2022/12/22	2	71.20	2	70.55	71.00	0	1,359	0.00%
2022/12/21	1	70.60	1	70.20	70.20	0	1,418	0.00%
2022/12/16	1	74.10	1	74.80	74.50	0	1,584	0.00%
2022/12/13	0.1	74.80	0	0.00	74.40	0.1	1,646	0.01%
2022/12/12	2	75.05	7	74.71	74.80	-5	1,666	-0.30%
2022/12/09	1	76.90	1	75.90	75.90	0	1,681	0.00%
2022/12/08	1	76.30	1	76.40	76.40	0	1,703	0.00%
2022/12/07	0	0.00	0	78.20	76.50	0	1,746	0.00%
2022/12/06	2	80.01	0.1	79.61	79.00	2	1,859	0.10%
2022/12/05	0	81.94	3	82.00	82.00	-3	1,923	-0.15%
2022/12/02	1.1	81.52	0	0.00	81.60	1.1	1,938	0.05%
2022/12/01	2	81.45	0	0.00	81.90	2	1,939	0.10%
2022/11/30	1	77.20	5	78.30	78.60	-4	1,930	-0.21%
2022/11/29	4	76.20	3	76.73	76.90	1	1,943	0.05%
2022/11/28	2	77.30	1	77.70	77.30	1	1,963	0.05%
2022/11/25	0	0.00	2	78.25	77.60	-2	1,990	-0.10%
2022/11/24	0	0.00	1	78.50	78.70	-1	1,998	-0.05%
2022/11/22	1	77.20	0	0.00	76.80	1	2,029	0.05%
2022/11/21	6	77.93	2	78.15	77.70	4	2,068	0.19%
2022/11/18	6	79.16	3	78.93	78.20	3	2,111	0.14%
2022/11/17	0	0.00	3	79.03	79.30	-3	2,151	-0.14%
2022/11/16	2	77.65	3	77.97	78.00	-1	2,186	-0.05%
2022/11/15	7	77.17	7	77.66	78.50	0	2,266	0.00%
2022/11/14	0	0.00	2	75.80	76.20	-2	2,348	-0.09%
2022/11/10	0	0.00	1	74.50	74.30	-1	2,360	-0.04%
2022/11/09	1	75.30	1	74.00	75.00	0	2,369	0.00%
2022/11/08	1	73.70	0	0.00	72.30	1	2,356	0.04%
2022/11/07	0	0.00	2	72.15	72.40	-2	2,357	-0.08%
2022/11/04	0	0.00	0	70.80	72.00	0	2,384	0.00%
2022/11/03	2	71.20	0	0.00	71.20	2	2,386	0.08%
2022/11/02	1	70.20	1	70.40	70.60	0	2,407	0.00%
2022/10/31	0	0.00	1	68.30	69.00	-1	2,399	-0.04%
2022/10/28	0	0.00	0.1	67.90	67.00	-0.1	2,390	0.00%
2022/10/27	1.1	68.13	2	68.20	69.00	-0.9	2,392	-0.04%
2022/10/26	1	67.80	1	67.30	66.80	0	2,395	0.00%
2022/10/25	1	67.40	0.1	68.10	67.40	0.9	2,395	0.04%
2022/10/24	1	68.80	1.1	69.98	68.00	-0.1	2,407	0.00%
2022/10/20	2	68.60	1	69.00	69.50	1	2,408	0.04%
2022/10/19	2	69.80	3	70.43	69.00	-1	2,428	-0.04%
2022/10/18	3	69.80	1.1	70.74	70.10	1.9	2,428	0.08%
2022/10/17	2	68.15	2	68.24	69.30	0	2,436	0.00%
2022/10/14	0.1	70.70	1	69.70	70.50	-0.9	2,444	-0.04%
2022/10/13	3	66.63	9	67.62	66.10	-6	2,491	-0.24%
2022/10/12	1	70.80	3	71.27	70.80	-2	2,472	-0.08%
2022/10/11	3	72.07	0	0.00	71.50	3	2,471	0.12%
2022/10/07	1	77.90	0.1	77.50	77.30	0.9	2,505	0.04%
2022/10/06	3.1	78.14	1	78.80	78.60	2.1	2,518	0.08%
2022/10/05	2	77.50	2.1	77.11	77.60	-0.1	2,515	0.00%
2022/10/04	0	0.00	1	77.60	77.60	-1	2,490	-0.04%
2022/10/03	2.1	71.49	2	73.05	73.10	0.1	2,480	0.00%
2022/09/30	2	70.40	4	72.68	72.70	-2	2,521	-0.08%
2022/09/29	3	71.33	3	71.50	70.40	0	2,511	0.00%
2022/09/28	1	74.00	1.1	73.73	71.60	-0.1	2,500	0.00%
2022/09/27	0	0.00	1	77.90	78.50	-1	2,480	-0.04%
2022/09/26	1	81.60	0	0.00	79.50	1	2,484	0.04%
2022/09/23	3	86.27	2	87.40	84.40	1	2,494	0.04%
2022/09/22	3.1	87.97	2	89.20	90.40	1.1	2,456	0.04%
2022/09/21	1	88.50	2	87.90	88.10	-1	2,433	-0.04%
2022/09/20	1	87.20	1	87.50	89.00	0	2,427	0.00%
2022/09/19	1	87.10	1	88.10	86.50	0	2,432	0.00%
2022/09/16	3	88.33	2	88.95	87.60	1	2,424	0.04%
2022/09/15	4	90.93	0.1	91.30	89.50	4	2,436	0.16%
2022/09/14	2.1	89.75	3	89.83	91.40	-1	2,451	-0.04%
2022/09/13	6.2	91.17	45	91.24	90.70	-38.8	2,455	-1.58%
2022/09/12	13	90.65	2.1	89.27	89.60	11	2,384	0.46%
2022/09/08	0.1	82.50	1.1	82.80	84.50	-1	2,344	-0.04%
2022/09/07	1.1	80.98	0	0.00	80.30	1.1	2,370	0.04%
2022/09/06	1	81.50	2	83.80	80.70	-1	2,376	-0.04%
2022/09/05	3	84.87	2	85.10	83.60	1	2,371	0.04%
2022/09/02	4	87.70	2	87.70	87.40	2	2,367	0.08%
2022/09/01	35	89.19	1.1	89.81	88.00	33.9	2,362	1.44%
2022/08/31	2	88.60	0	0.00	89.70	2	2,353	0.08%
2022/08/30	0	0.00	1	88.80	89.30	-1	2,390	-0.04%
2022/08/29	1	88.00	0	0.00	87.40	1	2,394	0.04%
2022/08/25	1	92.00	1	90.60	90.60	0	2,380	0.00%
2022/08/24	3	90.90	1	89.20	89.20	2	2,369	0.08%
2022/08/23	3.1	91.97	4	92.25	92.10	-0.9	2,370	-0.04%
2022/08/22	6	93.03	13	93.20	93.00	-7	2,363	-0.30%
2022/08/19	12	92.17	8.1	92.79	91.40	3.9	2,275	0.17%
2022/08/18	5.1	88.28	1	86.30	87.40	4.1	2,164	0.19%
2022/08/17	1	85.50	0	0.00	85.40	1	2,154	0.05%
2022/08/16	2	87.00	2	86.60	85.90	0	2,170	0.00%
2022/08/15	1	87.27	6.2	85.67	86.50	-5.1	2,193	-0.23%
2022/08/12	2	84.80	0	0.00	84.70	2	2,209	0.09%
2022/08/11	1.2	85.26	1	83.50	83.60	0.2	2,261	0.01%
2022/08/10	1	81.60	3	82.17	82.20	-2	2,329	-0.09%
2022/08/09	4	82.80	6.3	82.60	82.60	-2.3	2,366	-0.10%
2022/08/08	3	79.83	0	0.00	80.50	3	2,424	0.12%
2022/08/05	1.1	80.37	3	80.57	80.70	-1.9	2,519	-0.07%
2022/08/03	2	77.55	1	78.00	77.40	1	2,654	0.04%
2022/08/02	4	79.78	0	0.00	79.00	4	2,716	0.15%
2022/08/01	1	83.00	1	83.00	82.70	0	2,723	0.00%
2022/07/29	0	0.00	1.1	83.35	84.00	-1.1	2,740	-0.04%
2022/07/28	1.1	82.54	3	82.57	81.40	-1.9	2,747	-0.07%
2022/07/27	1	82.70	3	82.23	82.80	-2	2,755	-0.07%
2022/07/26	19	83.80	19	82.80	81.40	0	2,754	0.00%
2022/07/25	1	84.00	1	84.00	84.20	0	2,739	0.00%
2022/07/22	3	83.87	1	84.20	83.30	2	2,765	0.07%
2022/07/21	2	84.30	1	84.30	84.80	1	2,803	0.04%
2022/07/20	6	85.08	7.1	83.43	83.40	-1.1	2,798	-0.04%
2022/07/19	3	80.00	1	80.30	80.30	2	2,777	0.07%
2022/07/18	0	0.00	3	81.80	81.10	-3	2,794	-0.11%
2022/07/15	9.1	80.81	5	81.80	80.80	4.1	2,787	0.15%
2022/07/14	0	0.00	8	79.06	79.90	-8	2,744	-0.29%
2022/07/13	8	77.75	9	79.02	77.50	-1	2,751	-0.04%
2022/07/12	8	76.35	5	76.16	76.50	3	2,751	0.11%
2022/07/11	1	79.50	0	0.00	79.50	1	2,760	0.04%
2022/07/08	11	80.15	5	80.06	78.90	6	2,761	0.22%
2022/07/07	0	0.00	4	75.75	76.90	-4	2,740	-0.15%
2022/07/05	1	77.20	1	76.90	78.60	0	2,813	0.00%
2022/07/04	0	0.00	4	76.90	78.70	-4	2,789	-0.14%
2022/07/01	4	82.20	8.1	82.70	78.40	-4.1	2,792	-0.15%
2022/06/30	3	86.20	0	0.00	83.80	3	2,766	0.11%
2022/06/29	2	90.40	0	0.00	90.40	2	2,793	0.07%
2022/06/28	1	92.10	3	92.60	92.30	-2	2,841	-0.07%
2022/06/27	0	0.00	2	93.50	94.30	-2	2,942	-0.07%
2022/06/24	2	90.20	1	91.20	90.00	1	2,995	0.03%
2022/06/23	2	90.00	41	90.13	90.00	-39	3,085	-1.26%
2022/06/22	4	92.00	6	93.27	90.90	-2	3,486	-0.06%
2022/06/21	4	92.10	4	92.68	93.50	0	3,596	0.00%
2022/06/20	1	90.50	0	0.00	88.20	1	3,649	0.03%
2022/06/17	1	94.30	2	95.40	94.70	-1	3,686	-0.03%
2022/06/16	13	99.35	20	100.16	97.20	-7	3,870	-0.18%
2022/06/15	28	101.63	3	101.50	100.50	25	4,103	0.61%
2022/06/14	1	102.50	2	102.00	103.50	-1	4,666	-0.02%
2022/06/13	1	104.00	0.3	104.00	103.00	0.7	5,179	0.01%
2022/06/10	1	104.00	0	0.00	104.50	1	5,689	0.02%
2022/06/09	2	106.00	1	105.50	107.00	1	5,839	0.02%
2022/06/08	2	106.50	0	0.00	106.00	2	6,001	0.03%
2022/06/07	0	0.00	2	104.00	104.00	-2	6,047	-0.03%
2022/06/06	2	104.00	3	103.00	102.50	-1	6,039	-0.02%
2022/06/02	7	105.43	5	105.40	105.00	2	6,065	0.03%
2022/06/01	1	105.00	3	104.67	105.50	-2	6,063	-0.03%
2022/05/31	6	104.33	10	104.50	104.00	-4	6,049	-0.07%
2022/05/30	5	103.20	3	102.67	103.50	2	6,035	0.03%
2022/05/27	3	100.47	6	100.15	99.90	-3	6,018	-0.05%
2022/05/26	2	100.50	2	100.75	98.90	0	6,030	0.00%
2022/05/25	3	99.87	5	100.50	100.50	-2	6,052	-0.03%
2022/05/24	1	100.00	7	98.78	97.30	-6	6,064	-0.10%
2022/05/23	5	100.04	6	100.85	99.40	-1	6,059	-0.02%
2022/05/20	5	99.38	6	99.10	99.40	-1	6,054	-0.02%
2022/05/19	2	98.99	6	99.52	100.50	-4	6,052	-0.07%
2022/05/18	7	100.86	5	100.60	98.90	2	6,030	0.03%
2022/05/17	5	97.94	10	97.82	99.10	-5	5,948	-0.08%
2022/05/16	13	97.89	3	98.33	96.10	10	5,933	0.17%
2022/05/13	3	96.87	5	95.86	96.30	-2	5,885	-0.03%
2022/05/12	4	95.12	3	95.83	92.20	1	5,845	0.02%
2022/05/11	5	95.74	3	95.47	96.00	2	5,884	0.03%
2022/05/10	10	91.78	10	91.75	93.60	0	5,851	0.00%
2022/05/09	1	88.80	0	0.00	88.10	1	5,823	0.02%
2022/05/06	3	92.63	0	0.00	92.80	3	5,852	0.05%
2022/05/05	1	95.70	4	96.10	95.90	-3	5,881	-0.05%
2022/05/04	3	94.70	3	93.57	93.10	0	5,873	0.00%
2022/05/03	1	92.50	2	92.70	93.40	-1	5,882	-0.02%
2022/04/29	1	93.10	1	93.90	92.20	0	5,928	0.00%
2022/04/28	6	92.17	3	92.60	92.20	3	5,947	0.05%
2022/04/27	4	89.85	7.5	91.12	92.10	-3.5	5,941	-0.06%
2022/04/26	2	96.60	0	0.00	95.00	2	5,904	0.03%
2022/04/25	2	97.00	2	98.50	95.50	0	5,911	0.00%
2022/04/22	7	101.79	0	0.00	101.00	7	5,907	0.12%
2022/04/21	1	106.00	1	107.00	106.50	0	5,936	0.00%
2022/04/19	1	106.50	4	108.00	106.50	-3	6,020	-0.05%
2022/04/18	1	104.00	1	107.00	104.00	0	6,072	0.00%
2022/04/15	1.5	106.17	0	0.00	105.50	1.5	6,120	0.02%
2022/04/14	1	109.50	9	109.61	109.00	-8	6,212	-0.13%
2022/04/13	5	108.30	3.5	109.43	109.00	1.5	6,242	0.02%
2022/04/12	5	106.80	6	106.25	106.00	-1	6,281	-0.02%
2022/04/11	13.5	109.91	6	108.92	106.00	7.5	6,312	0.12%
2022/04/08	2	108.75	1	108.00	108.50	1	6,311	0.02%
2022/04/07	2	112.25	0	0.00	107.50	2	6,321	0.03%
2022/04/06	1	113.00	0	0.00	112.00	1	6,349	0.02%
2022/04/01	3.4	114.09	5.1	113.99	116.00	-1.7	6,389	-0.03%
2022/03/31	6	118.50	2	117.50	117.50	4	6,384	0.06%
2022/03/30	14	120.96	8	120.88	120.50	6	6,377	0.09%
2022/03/29	2	117.50	5	117.50	118.50	-3	6,436	-0.05%
2022/03/28	7	118.50	9.1	119.52	120.50	-2.1	6,405	-0.03%
2022/03/25	47.1	126.13	32	125.58	119.50	15.1	6,349	0.24%
2022/03/24	14	122.50	9	123.88	125.50	5	5,990	0.08%
2022/03/23	6.1	123.80	12	122.29	122.00	-5.9	6,054	-0.10%
2022/03/22	7.1	122.99	6	123.25	123.50	1.1	6,362	0.02%
2022/03/21	20	124.10	27.2	123.98	124.50	-7.2	6,365	-0.11%
2022/03/18	21	122.67	22	123.61	125.00	-1	6,294	-0.02%
2022/03/17	53.3	121.92	45	122.38	123.00	8.3	6,183	0.13%
2022/03/16	45.1	116.82	46.1	117.34	115.00	-1	5,906	-0.02%
2022/03/15	28	112.70	52	113.61	114.00	-24	5,459	-0.44%
2022/03/14	30	108.35	28	108.61	109.00	2	4,994	0.04%
2022/03/11	26	105.25	8	104.25	104.50	18	4,864	0.37%
2022/03/10	2	107.50	12	109.13	110.00	-10	4,718	-0.21%
2022/03/09	1	100.50	2	100.75	100.00	-1	4,718	-0.02%
2022/03/08	13	100.68	11	101.25	98.40	2	4,766	0.04%
2022/03/07	2	102.00	1	100.50	101.00	1	4,775	0.02%
2022/03/04	1	108.00	1	107.50	107.00	0	4,872	0.00%
2022/03/03	5	110.00	0	0.00	108.50	5	5,013	0.10%
2022/03/02	3	109.00	2	109.25	109.00	1	5,048	0.02%
2022/03/01	1	108.00	2	106.50	107.50	-1	5,096	-0.02%
2022/02/25	0	0.00	7	105.29	106.50	-7	5,221	-0.13%
2022/02/24	3	101.67	5	101.40	100.00	-2	5,761	-0.03%
2022/02/23	1	107.00	1	106.00	106.50	0	6,668	0.00%
2022/02/22	6	107.17	4	105.63	105.50	2	6,989	0.03%
2022/02/21	5	108.40	4	108.88	110.50	1	8,313	0.01%
2022/02/18	5	112.40	2	113.25	111.50	3	9,087	0.03%
2022/02/17	4	113.01	2	114.00	112.50	2	9,524	0.02%
2022/02/16	6	113.50	2	112.50	113.00	4	9,759	0.04%
2022/02/15	4	113.00	1	113.50	112.00	3	9,835	0.03%
2022/02/14	3	113.33	2	111.25	112.00	1	9,922	0.01%
2022/02/11	16.2	119.39	7	119.71	118.00	9.2	9,939	0.09%
2022/02/10	3	115.67	0	0.00	114.50	3	9,912	0.03%
2022/02/09	2	115.75	0	0.00	116.00	2	10,043	0.02%
2022/02/08	2	112.75	2	112.50	112.50	0	10,253	0.00%
2022/02/07	1	107.00	2	107.00	112.00	-1	10,339	-0.01%
2022/01/25	0	0.00	1	115.00	111.00	-1	11,292	-0.01%
2022/01/24	6	114.83	4	114.50	115.50	2	11,581	0.02%
2022/01/21	7	115.50	11	117.14	113.50	-4	11,898	-0.03%
2022/01/20	4	118.25	2	118.25	118.50	2	11,940	0.02%
2022/01/19	12	119.00	9	118.83	120.00	3	12,013	0.02%
2022/01/18	0	123.50	0	0.00	120.50	0	12,389	0.00%
2022/01/17	12	122.88	11	120.23	123.00	1	12,488	0.01%
2022/01/14	2	118.75	3.1	117.81	120.50	-1.1	12,605	-0.01%
2022/01/13	8	119.50	10	120.15	120.00	-2	12,797	-0.02%
2022/01/12	4	122.38	6	123.58	122.50	-2	12,857	-0.02%
2022/01/11	10	124.45	15	122.60	122.00	-5	13,014	-0.04%
2022/01/10	12	127.13	5	128.50	129.50	7	13,107	0.05%
2022/01/07	3	123.67	31	124.89	125.00	-28	13,160	-0.21%
2022/01/06	3	128.00	9	128.17	129.50	-6	13,123	-0.05%
2022/01/05	4	133.13	7	132.29	130.00	-3	13,149	-0.02%
2022/01/04	5	137.30	5	138.30	137.50	0	13,135	0.00%
2022/01/03	2	136.50	9	137.17	137.50	-7	13,183	-0.05%
2021/12/30	2	134.25	15	134.37	133.50	-13	13,204	-0.10%
2021/12/29	7	137.29	5	137.30	136.00	2	13,255	0.02%
2021/12/28	4.1	136.49	0	0.00	135.00	4.1	13,264	0.03%
2021/12/27	2	134.25	37	133.51	136.50	-35	13,275	-0.26%
2021/12/24	6	133.67	1	135.50	132.50	5	13,296	0.04%
2021/12/23	51	135.64	21	134.90	134.00	30	13,322	0.23%
2021/12/22	14	133.04	5	133.30	131.00	9	13,277	0.07%
2021/12/21	12	131.67	12	132.79	132.50	0	13,353	0.00%
2021/12/20	11	132.50	17	131.15	132.50	-6	13,692	-0.04%
2021/12/17	34.1	133.96	12	133.58	132.00	22.1	13,819	0.16%
2021/12/16	32	141.47	12.1	142.43	141.00	20	14,213	0.14%
2021/12/15	3.1	135.37	13	134.23	136.50	-10	13,899	-0.07%
2021/12/14	16	133.81	8	132.69	133.00	8	13,906	0.06%
2021/12/13	26.1	138.16	29	132.88	136.00	-2.9	13,784	-0.02%
2021/12/10	10	137.00	6.2	136.27	137.00	3.8	13,669	0.03%
2021/12/09	7	144.00	0.3	149.00	142.50	6.7	13,430	0.05%
2021/12/08	0	0.00	1	152.97	150.50	-1	13,402	-0.01%
2021/12/07	2	147.25	11	148.55	147.50	-9	13,471	-0.07%
2021/12/06	1	151.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	2	154.00	16	152.88	153.00	-14	13,616	-0.10%
2021/12/02	12	150.13	1.2	148.08	148.00	10.8	13,592	0.08%
2021/12/01	0	0.00	1	146.00	148.50	-1	13,609	-0.01%
2021/11/30	10	147.55	3	146.00	146.00	7	13,653	0.05%
2021/11/29	16	148.09	11	146.89	148.50	5	13,839	0.04%
2021/11/26	2	138.01	1	139.50	140.00	1	13,757	0.01%
2021/11/25	1	142.50	1.1	143.27	146.00	-0.1	13,765	0.00%
2021/11/24	23	140.74	8	140.88	145.50	15	13,763	0.11%
2021/11/23	22.1	141.70	34	136.37	135.50	-11.9	13,751	-0.09%
2021/11/22	52	146.99	40.1	146.69	149.00	11.9	13,594	0.09%
2021/11/19	11	138.68	19.4	139.55	143.00	-8.4	12,777	-0.07%
2021/11/18	98.2	130.02	94.3	129.47	130.00	3.9	12,539	0.03%
2021/11/17	44	119.15	48	122.63	127.50	-4	11,358	-0.04%
2021/11/16	7.2	112.72	25	114.62	116.00	-17.8	10,703	-0.17%
2021/11/15	9	103.33	27	102.39	105.50	-18	10,283	-0.18%
2021/11/12	8	99.50	5	98.00	98.00	3	10,110	0.03%
2021/11/11	15	97.95	8	98.11	98.00	7	10,074	0.07%
2021/11/10	0	0.00	2	96.90	97.00	-2	10,002	-0.02%
2021/11/09	8	97.58	2	97.45	96.20	6	9,974	0.06%
2021/11/08	15	98.29	26	97.90	96.60	-11	9,905	-0.11%
2021/11/05	34	103.26	19	102.97	101.50	15	9,816	0.15%
2021/11/04	7.1	101.80	3.1	103.48	102.00	4	9,625	0.04%
2021/11/03	29.6	105.77	39	105.38	103.50	-9.4	9,584	-0.10%
2021/11/02	67.1	107.75	120	107.36	107.00	-52.9	9,378	-0.56%	大賣/
2021/11/01	21	98.67	32	103.03	104.50	-11	8,770	-0.13%
2021/10/29	49	97.25	49.3	96.33	95.30	-0.3	8,593	0.00%
2021/10/28	12	95.85	7.3	94.72	94.70	4.7	8,313	0.06%
2021/10/27	14.2	93.89	1.2	93.38	94.30	13	8,304	0.16%
2021/10/26	48.2	97.08	35	96.02	92.90	13.2	8,334	0.16%
2021/10/25	11	94.88	7	94.47	94.70	4	8,093	0.05%
2021/10/22	7	95.09	28	95.20	96.30	-21	8,230	-0.26%
2021/10/21	56	95.57	23.1	95.09	93.00	32.9	8,367	0.39%
2021/10/20	7	93.90	13	94.28	94.50	-6	8,523	-0.07%
2021/10/19	28	92.16	26	92.92	93.20	2	8,626	0.02%
2021/10/18	43.1	89.41	27	90.40	92.00	16.1	8,907	0.18%
2021/10/15	26	87.55	24	87.09	87.40	2	9,479	0.02%
2021/10/14	9	84.00	8	84.48	85.00	1	10,159	0.01%
2021/10/13	11	85.45	12	84.84	84.20	-1	10,360	-0.01%
2021/10/12	10	86.65	8	87.49	87.50	2	10,411	0.02%
2021/10/08	9	86.58	24	86.54	86.50	-15	10,592	-0.14%
2021/10/07	15	84.69	14	85.06	85.60	1	10,742	0.01%
2021/10/06	9	82.01	5	81.02	80.50	4	10,925	0.04%
2021/10/05	24	80.58	5	79.52	81.60	19	11,096	0.17%
2021/10/04	25	83.52	21	81.70	78.80	4	11,067	0.04%
2021/10/01	9	85.67	77	84.09	82.50	-68	11,064	-0.61%
2021/09/30	7	88.13	11	87.60	88.80	-4	11,233	-0.04%
2021/09/29	12	89.55	13	88.09	87.00	-1	11,390	-0.01%
2021/09/28	10.2	92.30	7	92.30	92.80	3.2	11,362	0.03%
2021/09/27	32	94.99	41	95.52	93.10	-9	11,275	-0.08%
2021/09/24	19	93.87	13	93.44	92.50	6	10,931	0.05%
2021/09/23	78	94.14	78	94.75	92.80	0	10,775	0.00%
2021/09/22	15	89.91	15	89.93	90.20	0	10,249	0.00%
2021/09/17	1	89.20	6	88.67	89.90	-5	10,192	-0.05%
2021/09/16	12	86.02	3	86.30	86.20	9	10,137	0.09%
2021/09/15	5	86.25	4	85.55	84.90	1	10,159	0.01%
2021/09/14	5	87.90	3	87.87	87.70	2	10,194	0.02%
2021/09/13	6.1	87.99	5	87.12	87.50	1.1	10,197	0.01%
2021/09/10	6	87.88	8	87.59	88.50	-2	10,248	-0.02%
2021/09/09	5.2	86.80	4	84.90	86.40	1.2	10,371	0.01%
2021/09/08	9	83.38	9	83.89	82.70	0	10,309	0.00%
2021/09/07	5	86.74	17.1	87.73	86.70	-12.1	10,348	-0.12%
2021/09/06	16	90.54	9	89.62	88.20	7	10,532	0.07%
2021/09/03	5	90.04	4	90.70	90.80	1	10,487	0.01%
2021/09/02	27	94.05	48	94.36	90.40	-21	10,452	-0.20%
2021/09/01	2	89.90	5.1	90.71	91.50	-3.1	10,169	-0.03%
2021/08/31	4	89.75	9	89.70	90.00	-5	10,126	-0.05%
2021/08/30	7	89.84	3	90.27	89.80	4	10,060	0.04%
2021/08/27	5	89.64	4	89.90	88.10	1	10,018	0.01%
2021/08/26	51.1	91.61	22	90.30	90.40	29.1	9,987	0.29%
2021/08/25	1	88.70	14	88.22	92.00	-13	9,599	-0.14%
2021/08/24	2	84.50	3	84.50	83.70	-1	9,484	-0.01%
2021/08/23	18	83.67	10	84.21	83.70	8	9,416	0.08%
2021/08/20	8	80.53	6	81.42	80.60	2	9,279	0.02%
2021/08/19	2	79.50	0	0.00	78.10	2	9,155	0.02%
2021/08/18	3	77.90	6	79.88	81.50	-3	9,166	-0.03%
2021/08/17	4	79.93	2	78.90	76.90	2	9,205	0.02%
2021/08/16	4	80.70	6	80.72	81.10	-2	9,155	-0.02%
2021/08/13	5	82.84	2	81.00	81.00	3	9,127	0.03%
2021/08/12	2	83.50	8	84.40	84.50	-6	9,106	-0.07%
2021/08/11	1	85.11	3	84.57	82.80	-2	9,120	-0.02%
2021/08/10	2	86.60	4	86.10	86.00	-2	9,082	-0.02%
2021/08/09	6	86.17	2	86.90	86.40	4	9,063	0.04%
2021/08/06	14	89.61	7	89.81	88.20	7	8,992	0.08%
2021/08/05	1	92.30	3	93.10	93.70	-2	8,885	-0.02%
2021/08/04	6	93.10	6	94.97	92.20	0	8,890	0.00%
2021/08/03	4	91.80	6	92.38	91.80	-2	8,790	-0.02%
2021/08/02	1	91.60	4	92.85	93.00	-3	8,720	-0.03%
2021/07/30	20	92.52	4.1	94.33	91.10	15.9	8,671	0.18%
2021/07/29	9.2	92.15	9	92.36	94.10	0.2	8,570	0.00%
2021/07/27	24	103.03	24	103.42	98.60	0	8,277	0.00%
2021/07/26	21	101.83	26.2	103.29	105.00	-5.2	8,030	-0.06%
2021/07/23	11	97.75	5	97.62	97.80	6	7,672	0.08%
2021/07/22	28	101.18	17	100.79	101.00	11	7,498	0.15%
2021/07/21	21	96.31	38.1	97.43	100.50	-17.1	7,086	-0.24%
2021/07/20	60	95.06	45	94.70	91.50	15	6,461	0.23%
2021/07/19	0	0.00	13	88.34	91.00	-13	5,924	-0.22%
2021/07/16	6	83.75	6	84.30	82.80	0	5,879	0.00%
2021/07/15	9	83.10	2.1	83.74	84.50	6.9	6,380	0.11%
2021/07/14	8.1	83.77	18	83.89	85.70	-9.9	6,458	-0.15%
2021/07/13	22	83.80	19.4	84.30	80.50	2.6	6,213	0.04%
2021/07/12	18.1	82.69	22.1	82.63	82.50	-4	5,940	-0.07%
2021/07/09	3.1	79.12	8	78.31	78.50	-4.9	5,701	-0.09%
2021/07/08	4	78.87	6.1	78.90	77.70	-2.1	5,690	-0.04%
2021/07/07	28	79.13	25.5	78.77	79.30	2.5	5,696	0.04%
2021/07/06	20.1	77.92	7	78.04	77.70	13.1	5,513	0.24%
2021/07/05	0	0.00	4	73.70	74.90	-4	5,407	-0.07%
2021/07/02	2	71.50	2	71.95	71.30	0	5,566	0.00%
2021/07/01	3	70.57	0	0.00	69.90	3	5,730	0.05%
2021/06/30	3	72.30	4	72.58	72.00	-1	5,975	-0.02%
2021/06/29	0	0.00	4	74.20	73.00	-4	5,962	-0.07%
2021/06/28	0	0.00	1	73.00	72.80	-1	5,898	-0.02%
2021/06/25	0	0.00	1	73.20	72.70	-1	5,915	-0.02%
2021/06/24	3	73.50	2	73.65	73.30	1	5,910	0.02%
2021/06/23	2	73.25	14	73.57	73.70	-12	5,868	-0.20%
2021/06/22	5	72.82	12	72.91	71.60	-7	5,799	-0.12%
2021/06/21	5	73.20	6	72.45	72.00	-1	5,770	-0.02%
2021/06/18	25	75.50	17	75.69	75.20	8	5,731	0.14%
2021/06/17	2	71.90	8	72.58	72.70	-6	5,617	-0.11%
2021/06/16	20	71.98	10	72.78	71.30	10	5,565	0.18%
2021/06/15	24	71.62	11	72.09	72.90	13	5,439	0.24%
2021/06/11	5	67.70	2	67.55	67.70	3	5,204	0.06%
2021/06/10	3	67.07	2	68.40	67.20	1	5,203	0.02%
2021/06/09	1	67.20	0	0.00	66.70	1	5,152	0.02%
2021/06/08	1	68.10	2	67.50	66.50	-1	5,133	-0.02%
2021/06/07	1	65.80	0	0.00	66.50	1	5,112	0.02%
2021/06/04	3	66.67	0	0.00	66.50	3	5,091	0.06%
2021/06/03	1	68.30	1	68.40	68.10	0	5,064	0.00%
2021/06/02	5	67.30	2	67.20	66.80	3	4,966	0.06%
2021/06/01	0	0.00	1	68.40	68.40	-1	4,934	-0.02%
2021/05/31	1	67.20	0	0.00	66.90	1	4,915	0.02%
2021/05/28	3	67.47	4	67.18	66.90	-1	4,890	-0.02%
2021/05/27	0	0.00	6	65.02	66.60	-6	4,853	-0.12%
2021/05/26	2	65.40	3	65.67	66.00	-1	4,831	-0.02%
2021/05/25	10	65.46	3	66.17	66.30	7	4,791	0.15%
2021/05/24	4	62.58	0	0.00	62.80	4	4,702	0.09%
2021/05/21	1	62.80	2	62.00	62.30	-1	4,727	-0.02%
2021/05/20	0	0.00	1	61.60	61.80	-1	4,827	-0.02%
2021/05/19	2	61.35	3	60.93	61.80	-1	4,823	-0.02%
2021/05/18	1	56.90	1	56.80	60.10	0	4,801	0.00%
2021/05/17	2	57.85	1	58.70	54.80	1	4,787	0.02%
2021/05/12	4	62.68	6	62.55	60.00	-2	4,707	-0.04%
2021/05/11	4	66.25	2	67.15	65.30	2	4,657	0.04%
2021/05/07	0	0.00	3	69.93	71.90	-3	4,657	-0.06%
2021/05/06	3	68.83	7	69.39	68.60	-4	4,665	-0.09%
2021/05/05	3	70.70	3	71.90	68.50	0	4,689	0.00%
2021/05/04	2	71.85	11	71.52	71.90	-9	4,678	-0.19%
2021/05/03	2	76.75	6	75.92	74.40	-4	4,637	-0.09%
2021/04/29	2	78.85	3	79.67	78.50	-1	4,632	-0.02%
2021/04/28	7	81.21	10	81.32	79.50	-3	4,665	-0.06%
2021/04/27	8	80.08	12	80.06	79.80	-4	4,711	-0.08%
2021/04/26	24	83.45	18	83.03	82.20	6	4,781	0.13%
2021/04/23	26	82.90	21.3	83.31	82.50	4.7	4,805	0.10%
2021/04/22	21	82.12	27	81.43	78.50	-6	4,807	-0.12%
2021/04/21	103	87.05	86.1	87.15	84.00	16.9	5,265	0.32%	大買/
2021/04/20	10	81.08	15.1	79.90	82.80	-5.1	4,952	-0.10%
2021/04/19	3	75.70	0.3	75.50	75.30	2.7	4,723	0.06%
2021/04/16	3	74.00	3	74.30	73.90	0	4,777	0.00%
2021/04/14	5	74.78	1	74.30	74.10	4	4,808	0.08%
2021/04/13	3	76.90	17	77.50	76.00	-14	4,802	-0.29%
2021/04/12	14	75.60	3	75.73	75.40	11	4,769	0.23%
2021/04/09	15	78.44	2	79.30	78.00	13	4,752	0.27%
2021/04/08	9	80.50	18	80.25	80.00	-9	4,656	-0.19%
2021/04/07	14	77.59	9	77.42	77.30	5	4,438	0.11%
2021/04/06	20	75.33	27	75.66	77.60	-7	4,318	-0.16%
2021/04/01	0	0.00	0.1	71.60	71.20	-0.1	4,117	0.00%
2021/03/30	2	71.75	5	72.16	72.40	-3	4,161	-0.07%
2021/03/29	1	71.40	1	71.40	71.40	0	4,201	0.00%
2021/03/25	2	70.10	0	0.00	70.30	2	4,248	0.05%
2021/03/23	8	71.51	10	72.16	71.00	-2	4,278	-0.05%
2021/03/22	7	72.79	10	71.68	72.00	-3	4,235	-0.07%
2021/03/19	3	68.37	0	0.00	68.60	3	4,161	0.07%
2021/03/18	1	69.40	1	69.90	69.10	0	4,213	0.00%
2021/03/17	2	69.55	0	0.00	68.90	2	4,339	0.05%
2021/03/16	0	0.00	8	70.60	70.00	-8	4,629	-0.17%
2021/03/15	0	0.00	3	70.40	70.00	-3	4,990	-0.06%
2021/03/12	3	70.07	2	70.20	70.00	1	5,031	0.02%
2021/03/11	10	69.01	3	69.10	69.40	7	5,068	0.14%
2021/03/10	1	67.50	0	0.00	67.40	1	5,110	0.02%
2021/03/09	1	67.00	0	0.00	67.10	1	5,373	0.02%
2021/03/08	1	68.60	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.80	0	0.00	67.70	1	5,455	0.02%
2021/03/04	0.1	68.10	0	0.00	68.30	0.1	5,610	0.00%
2021/03/03	2	68.35	3	68.40	69.40	-1	5,613	-0.02%
2021/03/02	0	0.00	2	70.10	69.00	-2	5,627	-0.04%
2021/02/26	0	0.00	1	70.10	70.00	-1	5,646	-0.02%
2021/02/25	3	71.53	2	71.50	71.10	1	5,736	0.02%
2021/02/24	1	72.30	2	71.50	71.50	-1	5,746	-0.02%
2021/02/23	6	72.68	2	72.95	72.50	4	5,822	0.07%
2021/02/22	10	73.29	1	74.70	73.90	9	5,782	0.16%
2021/02/19	1	70.20	1	71.30	71.40	0	5,670	0.00%
2021/02/18	0	0.00	1	70.40	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	4	68.90	69.30	-4	5,680	-0.07%
2021/02/04	2	66.75	0	0.00	67.10	2	5,659	0.04%
2021/02/03	2	67.30	0	0.00	66.70	2	5,657	0.04%
2021/02/02	6	67.90	2	68.05	67.80	4	5,655	0.07%
2021/01/29	0	0.00	1	67.40	67.40	-1	5,620	-0.02%
2021/01/27	3	70.27	5	71.38	71.60	-2	5,570	-0.04%
2021/01/26	1	69.80	1	69.40	69.40	0	5,527	0.00%
2021/01/25	13	70.52	4	70.20	70.50	9	5,501	0.16%
2021/01/22	0	0.00	1	70.90	72.00	-1	5,470	-0.02%
2021/01/21	3	73.17	2	71.60	71.30	1	5,449	0.02%
2021/01/20	30	74.11	39.2	74.25	72.70	-9.2	5,396	-0.17%
2021/01/19	11.1	77.51	0	0.00	76.70	11.1	5,306	0.21%
2021/01/18	5	78.12	4	77.80	79.20	1	5,183	0.02%
2021/01/15	11.2	79.62	29	79.68	77.70	-17.8	5,047	-0.35%
2021/01/14	52.2	80.22	41	79.53	79.10	11.2	4,829	0.23%
2021/01/13	6	77.00	10	77.21	77.60	-4	4,145	-0.10%
2021/01/12	7.1	72.35	19	71.58	70.60	-11.9	3,834	-0.31%
2021/01/11	2	72.40	17	71.09	72.10	-15	3,737	-0.40%
2021/01/07	0	0.00	40.4	69.45	69.50	-40.4	3,726	-1.08%
2021/01/06	5	69.90	16	71.58	69.10	-11	3,722	-0.30%
2021/01/05	7	71.13	0	0.00	71.10	7	3,724	0.19%
2021/01/04	2	72.05	22	72.57	72.60	-20	3,705	-0.54%
2020/12/31	7	71.51	0	0.00	71.10	7	3,665	0.19%
2020/12/30	6	72.57	11	72.12	71.80	-5	3,652	-0.14%
2020/12/29	9	73.04	12	73.03	72.70	-3	3,628	-0.08%
2020/12/28	12	72.88	19	73.09	72.80	-7	3,554	-0.20%
2020/12/25	14	72.03	13	72.02	72.30	1	3,491	0.03%
2020/12/24	12	71.61	9	71.50	71.50	3	3,502	0.09%
2020/12/23	8	70.45	11	71.39	71.70	-3	3,515	-0.09%
2020/12/22	5	70.64	7	69.03	69.00	-2	3,498	-0.06%
2020/12/21	2	70.55	0	0.00	70.00	2	3,500	0.06%
2020/12/18	6	70.63	4	70.58	70.90	2	3,502	0.06%
2020/12/16	1	72.10	1	71.60	71.30	0	3,494	0.00%
2020/12/15	2	71.90	0	0.00	70.80	2	3,520	0.06%
2020/12/14	44	73.99	1	73.40	73.70	43	3,552	1.21%
2020/12/11	2	75.55	3	73.07	72.50	-1	3,578	-0.03%
2020/12/10	33	74.71	28	75.24	75.00	5	3,479	0.14%
2020/12/09	15	72.42	29	73.61	74.70	-14	3,188	-0.44%
2020/12/08	5	69.00	0	0.00	69.00	5	2,814	0.18%
2020/12/07	4	68.88	4	67.98	68.00	0	2,787	0.00%
2020/12/04	0	0.00	1	67.80	67.60	-1	2,766	-0.04%
2020/12/03	12	69.63	13	69.64	68.00	-1	2,749	-0.04%
2020/12/02	2	67.05	0	0.00	67.20	2	2,673	0.07%
2020/12/01	1	67.10	0	0.00	67.00	1	2,705	0.04%
2020/11/30	5	67.98	2	68.60	67.10	3	2,687	0.11%
2020/11/27	1	65.60	4	65.68	65.60	-3	2,558	-0.12%
2020/11/24	1	66.70	8	66.36	65.70	-7	2,682	-0.26%
2020/11/23	4	64.65	4	64.48	64.70	0	2,693	0.00%
2020/11/20	3	64.37	4	64.33	64.40	-1	2,731	-0.04%
2020/11/19	1	61.60	0	0.00	61.40	1	2,707	0.04%
2020/11/18	2.4	61.96	1	62.30	61.80	1.4	2,782	0.05%
2020/11/17	8	62.18	2	62.25	62.00	6	3,084	0.19%
2020/11/16	5	61.74	2	61.70	61.90	3	3,287	0.09%
2020/11/12	1	60.80	1	60.90	60.70	0	3,945	0.00%
2020/11/10	9	61.52	1	60.10	60.10	8	4,085	0.20%
2020/11/05	2	61.65	1	61.00	60.90	1	4,243	0.02%
2020/11/04	0	0.00	1	60.60	61.10	-1	4,328	-0.02%
2020/11/03	1	61.00	3	59.73	60.90	-2	4,355	-0.05%
2020/11/02	3	59.23	0	0.00	59.10	3	4,391	0.07%
2020/10/30	2	60.25	4	60.43	59.70	-2	4,468	-0.04%
2020/10/29	1	60.80	4	59.55	61.20	-3	4,725	-0.06%
2020/10/28	3	60.60	0	0.00	60.30	3	4,808	0.06%
2020/10/27	0	0.00	1	62.40	62.30	-1	4,860	-0.02%
2020/10/26	1	63.30	0	0.00	62.80	1	4,929	0.02%
2020/10/23	0	0.00	1.1	63.80	63.70	-1.1	4,947	-0.02%
2020/10/22	4	64.95	1	65.30	64.00	3	5,080	0.06%
2020/10/19	2	64.95	0	0.00	65.10	2	5,366	0.04%
2020/10/16	1	65.40	2	65.10	64.70	-1	5,624	-0.02%
2020/10/15	0	0.00	2	65.75	66.30	-2	5,756	-0.03%
2020/10/14	3	64.47	3	64.67	64.50	0	5,715	0.00%
2020/10/13	2	63.65	1	64.00	64.00	1	5,762	0.02%
2020/10/12	2	65.10	1	65.00	64.90	1	5,786	0.02%
2020/10/08	1	66.70	0	0.00	66.70	1	5,820	0.02%
2020/10/07	0	0.00	1	67.20	67.40	-1	5,892	-0.02%
2020/10/06	1	67.10	2	67.15	66.50	-1	6,016	-0.02%
2020/10/05	0	0.00	1	66.80	66.70	-1	6,088	-0.02%
2020/09/29	1	66.60	2	66.05	66.80	-1	6,221	-0.02%
2020/09/28	8	64.71	5	64.16	64.70	3	6,299	0.05%
2020/09/25	6	65.28	68	65.05	65.00	-62	6,398	-0.97%
2020/09/24	1	68.50	1	67.80	67.60	0	6,612	0.00%
2020/09/23	1	70.30	13	69.48	69.60	-12	6,584	-0.18%
2020/09/22	0	0.00	10	70.07	70.30	-10	6,623	-0.15%
2020/09/21	4	70.40	0	0.00	69.70	4	6,606	0.06%
2020/09/18	13	72.32	19	71.35	71.60	-6	6,614	-0.09%
2020/09/17	6	71.15	9	72.69	72.70	-3	6,610	-0.05%
2020/09/16	15	71.39	14	71.11	70.90	1	6,574	0.02%
2020/09/15	0	0.00	3	70.73	70.20	-3	6,578	-0.05%
2020/09/14	3	69.47	7	69.60	69.70	-4	6,779	-0.06%
2020/09/11	12	68.84	13	69.14	69.20	-1	6,820	-0.01%
2020/09/10	18	69.96	28	68.69	68.60	-10	6,866	-0.15%
2020/09/09	14	69.49	17	69.27	69.50	-3	6,968	-0.04%
2020/09/08	17	69.13	19	68.95	68.90	-2	7,054	-0.03%
2020/09/07	39	71.52	29	70.57	69.20	10	7,134	0.14%
2020/09/04	1	67.90	2	69.15	70.30	-1	7,125	-0.01%
2020/09/03	8	69.53	3	70.80	69.40	5	7,190	0.07%
2020/09/02	5	69.46	5	70.10	70.30	0	7,253	0.00%
2020/09/01	2	68.55	1	68.70	68.90	1	7,333	0.01%
2020/08/31	2	69.35	2	70.35	69.20	0	7,431	0.00%
2020/08/28	32	71.83	26	70.80	70.00	6	7,943	0.08%
2020/08/27	9	71.40	11	71.88	71.80	-2	7,937	-0.03%
2020/08/26	10	71.21	10	71.30	71.30	0	7,961	0.00%
2020/08/25	7	69.49	7	69.59	69.50	0	8,035	0.00%
2020/08/24	3	68.80	5	68.92	69.20	-2	8,157	-0.02%
2020/08/21	23	67.50	25	69.22	69.70	-2	8,266	-0.02%
2020/08/20	15	69.88	11	69.99	68.80	4	8,231	0.05%
2020/08/19	30	73.23	32	74.78	76.40	-2	8,499	-0.02%
2020/08/18	32	73.30	35	72.78	72.60	-3	8,464	-0.04%
2020/08/14	0	0.00	4	68.38	68.60	-4	8,597	-0.05%
2020/08/13	0	0.00	3	68.07	67.70	-3	8,946	-0.03%
2020/08/12	4	68.35	2	68.15	68.10	2	9,075	0.02%
2020/08/11	6	69.23	4	70.20	68.60	2	9,274	0.02%
2020/08/10	35	71.59	42	70.54	69.80	-7	9,375	-0.07%
2020/08/07	4	71.05	5	71.16	70.60	-1	9,557	-0.01%
2020/08/06	21	71.30	22	70.74	70.50	-1	9,961	-0.01%
2020/08/05	8	71.58	5	70.90	70.90	3	10,009	0.03%
2020/08/04	37	74.20	40	72.21	72.50	-3	10,068	-0.03%
2020/08/03	13	73.21	5	73.56	73.90	8	9,941	0.08%
2020/07/31	27	72.14	25	71.76	71.60	2	9,897	0.02%
2020/07/30	13	71.42	20	71.84	71.80	-7	9,892	-0.07%
2020/07/29	7	69.29	4	69.25	69.70	3	9,875	0.03%
2020/07/28	15	70.17	10	71.28	68.90	5	9,883	0.05%
2020/07/27	4	69.50	10	69.89	70.30	-6	9,853	-0.06%
2020/07/24	8	69.78	9	70.26	69.40	-1	9,833	-0.01%
2020/07/23	17	73.01	7	72.99	72.10	10	9,794	0.10%
2020/07/22	8	72.90	15	72.37	72.20	-7	9,635	-0.07%
2020/07/21	21	71.57	14	70.79	71.90	7	9,399	0.07%
2020/07/20	3	67.80	2	67.90	67.90	1	9,275	0.01%
2020/07/17	9	68.02	7	68.34	67.60	2	9,294	0.02%
2020/07/16	1	69.20	1	70.20	70.30	0	9,320	0.00%
2020/07/15	2	70.20	5	69.74	68.80	-3	9,311	-0.03%
2020/07/14	2	71.30	14	70.68	70.20	-12	9,360	-0.13%
2020/07/13	19	71.81	9	71.77	71.10	10	9,417	0.11%
2020/07/10	3	69.20	1	70.50	68.50	2	9,488	0.02%
2020/07/09	5	73.00	8	72.79	72.20	-3	9,451	-0.03%
2020/07/08	5	71.74	8	70.96	71.40	-3	9,409	-0.03%
2020/07/07	10	70.99	7	69.50	69.40	3	9,378	0.03%
2020/07/06	15	74.21	8	74.41	74.00	7	9,319	0.08%
2020/07/03	9	73.27	12	72.56	73.50	-3	9,301	-0.03%
2020/07/02	18	68.81	1	68.90	69.30	17	9,087	0.19%
2020/07/01	6	68.27	2	69.15	68.40	4	9,123	0.04%
2020/06/30	5	67.16	2	67.40	67.30	3	9,107	0.03%
2020/06/29	1	65.90	0	0.00	66.40	1	9,170	0.01%
2020/06/24	19	68.31	0	0.00	67.80	19	9,205	0.21%
2020/06/23	3	67.23	12	67.59	68.10	-9	9,247	-0.10%
2020/06/22	12	67.46	2	68.15	67.20	10	9,265	0.11%
2020/06/19	95	71.27	8	71.75	69.50	87	9,296	0.94%
2020/06/18	4	67.15	39	67.03	68.30	-35	9,153	-0.38%
2020/06/17	3	67.63	86	67.30	67.40	-83	9,210	-0.90%
2020/06/16	58	68.60	16	68.33	68.60	42	9,343	0.45%
2020/06/15	9	67.21	61	65.84	65.70	-52	9,550	-0.54%
2020/06/12	12	67.70	87	67.68	68.70	-75	9,814	-0.76%
2020/06/11	4	71.45	8	71.14	70.00	-4	10,020	-0.04%
2020/06/10	27	72.16	13	71.80	71.60	14	10,045	0.14%
2020/06/09	1	73.50	3	73.63	73.60	-2	10,142	-0.02%
2020/06/08	13	76.28	16	75.83	75.30	-3	10,336	-0.03%
2020/06/05	15	75.37	16	75.36	75.90	-1	10,545	-0.01%
2020/06/04	71	76.18	53	75.32	74.90	18	10,688	0.17%
2020/06/03	52	71.28	22	71.69	71.80	30	10,240	0.29%
2020/06/02	10	70.97	13	70.82	70.80	-3	10,227	-0.03%
2020/06/01	33	70.54	10	70.73	70.30	23	10,262	0.22%
2020/05/29	27	68.93	28	68.78	69.50	-1	10,258	-0.01%
2020/05/28	23	69.20	134	68.78	68.30	-111	10,302	-1.08%	大賣/鉅額交易
2020/05/27	20	70.43	18	70.27	70.90	2	10,399	0.02%
2020/05/26	72	71.14	45	70.76	68.60	27	10,187	0.27%
2020/05/25	1	69.00	7	70.09	71.00	-6	9,764	-0.06%
2020/05/22	11	63.95	7	64.26	64.60	4	9,468	0.04%
2020/05/21	50	62.92	33	63.70	64.00	17	9,354	0.18%
2020/05/20	23	59.23	32	61.19	61.40	-9	9,196	-0.10%
2020/05/19	7	57.53	11	57.91	57.50	-4	8,876	-0.05%
2020/05/18	23	58.13	36	58.19	57.00	-13	8,817	-0.15%
2020/05/15	46	57.04	20	58.22	59.00	26	8,657	0.30%
2020/05/14	68	56.72	31	56.49	56.20	37	8,646	0.43%
2020/05/13	14	56.83	20	56.71	57.90	-6	8,419	-0.07%
2020/05/12	21	53.63	15	52.81	52.70	6	8,003	0.07%
2020/05/11	27	53.54	20	53.58	53.70	7	7,951	0.09%
2020/05/08	20	52.44	10	53.00	52.20	10	7,818	0.13%
2020/05/07	7	51.33	1	51.20	52.10	6	7,687	0.08%
2020/05/06	54	51.59	13	50.87	50.50	41	7,635	0.54%
2020/05/05	61	52.27	1	52.10	51.60	60	7,574	0.79%
2020/05/04	11	50.61	13	50.83	50.70	-2	7,541	-0.03%
2020/04/30	18	52.49	6	52.23	51.80	12	7,521	0.16%
2020/04/29	1	50.90	1	51.00	50.30	0	7,461	0.00%
2020/04/28	0	0.00	15	51.20	50.50	-15	7,456	-0.20%
2020/04/27	2	50.40	13	49.83	50.20	-11	7,466	-0.15%
2020/04/23	17	49.86	1	49.65	49.45	16	7,422	0.22%
2020/04/22	11	48.74	1	48.95	49.35	10	7,408	0.13%
2020/04/21	6	49.82	3	50.47	49.05	3	7,432	0.04%
2020/04/20	13	51.06	31	51.03	51.00	-18	7,380	-0.24%
2020/04/17	10	52.56	2	53.15	51.50	8	7,357	0.11%
2020/04/16	44	53.71	1	53.00	52.80	43	7,254	0.59%
2020/04/15	8	53.09	3	53.37	52.90	5	7,124	0.07%
2020/04/13	0	0.00	7	50.71	50.20	-7	6,903	-0.10%
2020/04/10	2	51.00	1	51.00	50.80	1	6,877	0.01%
2020/04/09	0	0.00	2	51.40	51.00	-2	6,942	-0.03%
2020/04/08	10	52.81	8	52.33	52.20	2	6,922	0.03%
2020/04/07	5	50.20	0	0.00	49.75	5	6,806	0.07%
2020/04/06	2	49.28	10	49.58	49.60	-8	6,750	-0.12%
2020/04/01	0	0.00	1	49.10	49.10	-1	6,723	-0.01%
2020/03/31	11	49.05	2	48.30	48.80	9	6,707	0.13%
2020/03/30	2	47.50	3	47.95	49.20	-1	6,750	-0.01%
2020/03/27	0	0.00	1	48.70	47.10	-1	6,684	-0.01%
2020/03/26	0	0.00	7	47.70	48.15	-7	6,617	-0.11%
2020/03/25	35	47.74	36	48.11	47.70	-1	6,560	-0.02%
2020/03/24	15	45.56	17	46.22	45.80	-2	6,468	-0.03%
2020/03/23	7	43.91	4	43.45	43.35	3	6,597	0.05%
2020/03/20	4	48.93	3	48.93	47.65	1	6,546	0.02%
2020/03/19	8	48.16	2	46.20	45.85	6	6,402	0.09%
2020/03/18	41	53.33	37	52.72	50.90	4	6,097	0.07%
2020/03/17	20	51.49	20	51.25	52.00	0	5,771	0.00%
2020/03/16	17	51.84	21	52.13	49.50	-4	5,472	-0.07%
2020/03/13	7	48.99	21	47.18	51.90	-14	5,321	-0.26%
2020/03/12	25	52.28	5	53.18	51.00	20	5,108	0.39%
2020/03/11	7	54.53	1	54.20	54.20	6	4,842	0.12%
2020/03/10	7	53.01	20	53.75	55.60	-13	4,604	-0.28%
2020/03/09	5	51.70	1	52.00	50.60	4	4,417	0.09%
2020/03/06	5	54.30	5	55.50	53.50	0	4,321	0.00%
2020/03/05	21	56.50	24	55.71	55.60	-3	4,246	-0.07%
2020/03/04	13	54.53	15	54.29	55.90	-2	4,081	-0.05%
2020/03/03	28	55.40	30	54.25	54.10	-2	3,938	-0.05%
2020/03/02	13	52.78	16	53.96	54.80	-3	3,701	-0.08%
2020/02/27	5	51.30	5	50.15	49.85	0	3,438	0.00%
2020/02/26	3	52.37	5	53.28	52.30	-2	3,371	-0.06%
2020/02/25	5	52.40	1	52.90	53.00	4	3,290	0.12%
2020/02/24	0	0.00	3	53.20	53.20	-3	3,258	-0.09%
2020/02/21	4	53.15	29	53.77	52.90	-25	3,194	-0.78%
2020/02/20	3	52.27	2	51.50	51.90	1	3,013	0.03%
2020/02/19	17	52.26	19	52.21	52.10	-2	2,962	-0.07%
2020/02/18	2	51.60	1	51.40	51.00	1	2,879	0.03%
2020/02/17	2	51.70	2	52.20	52.20	0	2,804	0.00%
2020/02/14	2	48.83	0	0.00	48.70	2	2,629	0.08%
2020/02/13	0	0.00	1	47.75	47.95	-1	2,615	-0.04%
2020/02/12	0	0.00	1	48.05	48.20	-1	2,682	-0.04%
2020/02/10	0	0.00	1	45.75	45.95	-1	2,741	-0.04%
2020/02/06	3	46.18	0	0.00	46.25	3	2,846	0.11%
2020/02/05	2	46.45	2	45.55	45.30	0	2,874	0.00%
2020/02/04	1	44.90	3	44.85	45.25	-2	2,921	-0.07%
2020/02/03	2	43.53	1	43.40	44.00	1	3,018	0.03%
2020/01/31	1	46.75	0	0.00	46.90	1	3,056	0.03%
2020/01/30	2	46.75	0	0.00	46.75	2	3,309	0.06%
2020/01/20	2	51.90	0	0.00	51.90	2	3,464	0.06%
2020/01/17	0	0.00	1	52.30	52.30	-1	3,659	-0.03%
2020/01/16	11	52.71	0	0.00	52.70	11	3,956	0.28%
2020/01/15	11	53.15	1	53.40	53.00	10	4,213	0.24%
2020/01/13	1	50.40	0	0.00	52.60	1	4,485	0.02%
2020/01/09	0	0.00	1	51.30	50.50	-1	4,607	-0.02%
2020/01/07	3	50.50	1	50.70	50.40	2	4,843	0.04%
2020/01/06	4	51.68	1	51.80	51.50	3	4,957	0.06%
2020/01/03	19	54.71	18	54.69	53.10	1	4,942	0.02%
2020/01/02	9	53.84	9	54.37	54.50	0	4,868	0.00%
2019/12/31	1	53.00	0	0.00	52.80	1	4,832	0.02%
2019/12/30	10	54.50	11	54.07	53.70	-1	4,820	-0.02%
2019/12/27	4	54.43	5	54.28	54.20	-1	4,815	-0.02%
2019/12/26	1	53.90	1	53.60	53.70	0	4,774	0.00%
2019/12/25	12	54.18	11	54.24	53.90	1	4,763	0.02%
2019/12/24	1	52.10	30	52.10	52.10	-29	4,668	-0.62%
2019/12/23	2	53.80	1	53.70	52.70	1	4,692	0.02%
2019/12/20	1	53.20	0	0.00	53.00	1	4,704	0.02%
2019/12/19	8	53.61	3	53.40	53.10	5	4,745	0.11%
2019/12/18	33	54.44	17	54.16	54.50	16	4,752	0.34%
2019/12/17	5	52.80	15	53.17	53.40	-10	4,549	-0.22%
2019/12/16	2	52.35	1	52.40	52.30	1	4,595	0.02%
2019/12/13	1	50.70	3	50.87	50.50	-2	4,598	-0.04%
2019/12/12	3	52.80	1	52.40	51.40	2	4,644	0.04%
2019/12/11	2	51.85	0	0.00	51.60	2	4,608	0.04%
2019/12/10	1	52.20	7	52.03	52.50	-6	4,604	-0.13%
2019/12/06	2	51.50	6	50.95	51.40	-4	4,629	-0.09%
2019/12/05	6	51.57	7	51.57	51.10	-1	4,642	-0.02%
2019/12/04	7	50.87	0	0.00	50.80	7	4,852	0.14%
2019/12/02	2	48.10	0	0.00	48.00	2	4,889	0.04%
2019/11/29	1	49.35	0	0.00	49.10	1	4,921	0.02%
2019/11/26	0	0.00	1	50.60	50.60	-1	5,416	-0.02%
2019/11/22	3	49.62	0	0.00	49.40	3	5,818	0.05%
2019/11/21	1	48.70	1	48.85	49.45	0	5,866	0.00%
2019/11/19	2	50.50	0	0.00	50.00	2	6,000	0.03%
2019/11/15	2	50.75	1	50.80	50.70	1	6,217	0.02%
2019/11/14	0	0.00	1	49.60	50.00	-1	6,322	-0.02%
2019/11/13	1	50.40	0	0.00	50.30	1	6,429	0.02%
2019/11/12	3	50.13	0	0.00	50.20	3	6,442	0.05%
2019/11/11	2	50.35	0	0.00	49.60	2	6,432	0.03%
2019/11/08	11	52.63	0	0.00	52.80	11	6,377	0.17%
2019/11/07	2	54.40	0	0.00	53.20	2	6,387	0.03%
2019/11/05	1	56.20	0	0.00	56.30	1	6,352	0.02%
2019/11/04	1	55.50	2	55.85	55.50	-1	6,333	-0.02%
2019/11/01	1	55.80	2	55.20	56.10	-1	6,351	-0.02%
2019/10/31	5	55.04	4	55.90	55.00	1	6,331	0.02%
2019/10/30	1	56.70	2	57.30	56.80	-1	6,268	-0.02%
2019/10/29	11	57.81	7	59.40	57.50	4	6,275	0.06%
2019/10/28	3	59.53	3	59.93	60.10	0	6,167	0.00%
2019/10/25	7	58.20	3	58.77	58.20	4	6,169	0.06%
2019/10/24	24	58.20	33	57.78	58.50	-9	6,089	-0.15%
2019/10/23	10	55.05	15	54.91	55.00	-5	6,007	-0.08%
2019/10/22	2	52.75	2	53.10	53.60	0	6,029	0.00%
2019/10/21	9	53.14	14	53.04	53.60	-5	5,906	-0.08%
2019/10/18	3	51.53	3	51.80	51.60	0	5,681	0.00%
2019/10/17	2	50.90	0	0.00	51.10	2	5,579	0.04%
2019/10/16	3	50.23	1	50.40	50.00	2	5,555	0.04%
2019/10/15	6	51.87	12	51.87	51.10	-6	5,499	-0.11%
2019/10/14	19	50.63	11	50.46	50.40	8	5,317	0.15%
2019/10/08	2	48.88	1	49.30	48.90	1	5,185	0.02%
2019/10/07	2	50.10	1	50.00	49.55	1	5,192	0.02%
2019/10/04	1	49.70	2	49.33	49.35	-1	5,183	-0.02%
2019/10/03	1	48.95	2	49.13	49.60	-1	5,185	-0.02%
2019/10/02	2	48.73	3	48.83	49.50	-1	5,179	-0.02%
2019/10/01	1	49.05	1	49.10	49.25	0	5,189	0.00%
2019/09/27	2	48.05	1	48.45	48.40	1	5,174	0.02%
2019/09/26	1	49.10	0	0.00	48.75	1	5,155	0.02%
2019/09/25	2	50.25	8	50.14	49.45	-6	5,135	-0.12%
2019/09/24	7	51.39	0	0.00	50.80	7	5,122	0.14%
2019/09/23	1	51.40	11	50.71	50.80	-10	5,061	-0.20%
2019/09/19	4	51.38	5	51.00	50.70	-1	5,067	-0.02%
2019/09/18	13	50.86	9	50.64	50.30	4	5,017	0.08%
2019/09/17	6	49.77	10	50.13	50.20	-4	5,007	-0.08%
2019/09/16	3	48.58	4	48.23	48.50	-1	4,973	-0.02%
2019/09/12	3	49.57	3	49.30	48.90	0	5,001	0.00%
2019/09/11	5	49.02	12	48.83	48.85	-7	5,056	-0.14%
2019/09/10	2	49.20	1	49.55	49.30	1	5,215	0.02%
2019/09/09	4	50.25	2	50.60	50.10	2	5,230	0.04%
2019/09/06	28	51.46	14	52.37	51.00	14	5,201	0.27%
2019/09/05	1	50.10	16	50.38	50.80	-15	4,915	-0.31%
2019/09/04	1	50.50	7	50.53	50.70	-6	4,896	-0.12%
2019/09/02	4	49.83	8	50.30	50.70	-4	4,830	-0.08%
2019/08/30	18	50.69	16	50.20	49.05	2	4,748	0.04%
2019/08/29	8	51.12	2	49.93	49.75	6	4,536	0.13%
2019/08/28	22	50.89	22	50.70	51.20	0	4,330	0.00%
2019/08/27	0	0.00	5	46.84	46.60	-5	3,927	-0.13%
2019/08/26	2	47.20	1	46.30	46.10	1	3,926	0.03%
2019/08/23	7	48.74	5	48.44	48.55	2	3,888	0.05%
2019/08/22	5	48.45	5	48.79	48.70	0	3,837	0.00%
2019/08/21	15	48.20	10	47.93	48.20	5	3,744	0.13%
2019/08/20	4	46.60	3	46.28	45.85	1	3,565	0.03%
2019/08/19	9	46.88	6	47.17	46.50	3	3,525	0.09%
2019/08/16	9	45.48	4	45.41	46.00	5	3,415	0.15%
2019/08/15	2	43.30	2	43.15	43.10	0	3,320	0.00%
2019/08/14	4	44.65	1	44.70	44.10	3	3,318	0.09%
2019/08/13	2	44.40	1	44.70	44.35	1	3,326	0.03%
2019/08/12	5	43.82	4	43.58	44.35	1	3,316	0.03%
2019/08/08	4	44.49	8	44.64	44.65	-4	3,293	-0.12%
2019/08/07	5	44.90	3	45.28	44.05	2	3,298	0.06%
2019/08/06	2	43.50	8	44.51	45.60	-6	3,292	-0.18%
2019/08/05	4	46.55	3	47.67	45.55	1	3,274	0.03%
2019/08/02	4	47.85	7	47.78	47.85	-3	3,264	-0.09%
2019/08/01	9	49.41	8	49.17	48.85	1	3,269	0.03%
2019/07/31	8	49.57	15	49.40	49.90	-7	3,241	-0.22%
2019/07/30	23	48.93	18	49.06	48.80	5	3,154	0.16%
2019/07/29	29	51.54	29	51.19	51.00	0	3,016	0.00%
2019/07/26	13	48.14	7	48.97	49.50	6	2,828	0.21%
2019/07/25	29	47.88	12	48.21	47.75	17	2,728	0.62%
2019/07/24	3	45.82	18	46.76	47.30	-15	2,551	-0.59%
2019/07/23	10	42.91	6	42.77	43.00	4	2,356	0.17%
2019/07/22	8	42.22	4	41.94	42.00	4	2,373	0.17%
2019/07/19	2	41.85	9	42.40	41.90	-7	2,411	-0.29%
2019/07/18	1	42.80	11	42.40	41.80	-10	2,443	-0.41%
2019/07/17	1	44.00	2	43.63	43.45	-1	2,457	-0.04%
2019/07/16	1	44.50	0	0.00	44.30	1	2,589	0.04%
2019/07/15	0	0.00	2	44.30	44.25	-2	2,627	-0.08%
2019/07/12	12	44.13	2	43.95	43.90	10	2,731	0.37%
2019/07/11	2	44.15	10	44.15	44.10	-8	2,750	-0.29%
2019/07/10	3	43.47	0	0.00	43.15	3	2,746	0.11%
2019/07/09	3	43.20	3	43.37	43.00	0	2,745	0.00%
2019/07/08	9	44.99	6	44.66	44.10	3	2,762	0.11%
2019/07/05	2	45.40	8	44.99	44.65	-6	2,788	-0.22%
2019/07/01	4	46.83	1	46.90	46.45	3	3,016	0.10%
2019/06/28	1	46.90	1	46.70	46.30	0	3,046	0.00%
2019/06/26	3	47.05	0	0.00	46.65	3	3,135	0.10%
2019/06/25	3	46.60	4	46.85	47.40	-1	3,187	-0.03%
2019/06/24	0	0.00	3	45.90	46.35	-3	3,143	-0.10%
2019/06/20	3	45.25	7	45.47	45.10	-4	3,114	-0.13%
2019/06/19	7	44.86	2	45.25	44.85	5	3,132	0.16%
2019/06/18	3	45.27	3	43.78	43.90	0	3,140	0.00%
2019/06/17	1	43.45	2	44.50	45.40	-1	3,036	-0.03%
2019/06/14	1	42.20	0	0.00	41.30	1	3,015	0.03%
2019/06/12	1	42.70	0	0.00	41.45	1	3,131	0.03%
2019/06/10	1	39.80	1	40.40	40.10	0	3,327	0.00%
2019/06/05	1	40.55	1	40.00	40.00	0	3,554	0.00%
2019/05/29	1	39.85	1	39.60	39.75	0	4,006	0.00%
2019/05/28	4	40.11	12	39.88	40.10	-8	4,133	-0.19%
2019/05/27	1	40.20	2	40.40	39.95	-1	4,328	-0.02%
2019/05/24	1	40.95	1	40.65	40.50	0	4,444	0.00%
2019/05/23	1	40.75	1	40.90	41.00	0	4,561	0.00%
2019/05/22	0	0.00	3	42.07	41.55	-3	4,688	-0.06%
2019/05/21	1	40.20	2	41.43	41.75	-1	4,803	-0.02%
2019/05/20	4	41.56	2	42.05	40.45	2	4,888	0.04%
2019/05/17	14	43.34	4	42.55	42.70	10	5,107	0.20%
2019/05/16	1	43.30	2	43.63	42.85	-1	5,190	-0.02%
2019/05/15	1	44.40	3	43.92	44.90	-2	5,358	-0.04%
2019/05/14	6	42.06	3	42.55	42.60	3	5,661	0.05%
2019/05/13	4	42.68	5	41.58	41.75	-1	6,030	-0.02%
2019/05/10	9	44.66	4	44.10	43.95	5	6,201	0.08%
2019/05/09	3	44.97	6	43.92	43.35	-3	6,303	-0.05%
2019/05/08	2	46.13	0	0.00	45.70	2	6,338	0.03%
2019/05/07	1	46.50	1	46.40	46.25	0	6,618	0.00%
2019/05/06	1	45.90	3	46.72	45.95	-2	6,893	-0.03%
2019/05/03	4	47.84	1	48.20	48.05	3	6,914	0.04%
2019/05/02	1	46.95	0	0.00	47.35	1	6,911	0.01%
2019/04/30	1	46.00	1	46.90	47.40	0	6,933	0.00%
2019/04/29	3	47.83	5	49.16	46.80	-2	6,935	-0.03%
2019/04/25	6	54.02	0	0.00	54.00	6	6,860	0.09%
2019/04/22	8	54.68	13	55.48	54.40	-5	6,906	-0.07%
2019/04/19	1	53.30	2	53.95	54.10	-1	6,807	-0.01%
2019/04/18	8	53.71	7	53.97	52.90	1	6,819	0.01%
2019/04/17	3	52.70	1	52.70	52.80	2	6,807	0.03%
2019/04/16	0	0.00	1	51.50	52.50	-1	6,840	-0.01%
2019/04/12	4	51.33	2	51.20	51.10	2	7,052	0.03%
2019/04/11	2	53.05	5	51.90	51.80	-3	7,144	-0.04%
2019/04/10	4	53.53	5	53.40	53.20	-1	7,155	-0.01%
2019/04/09	6	55.67	12	56.21	53.90	-6	7,198	-0.08%
2019/04/08	4	55.68	9	55.91	55.30	-5	7,265	-0.07%
2019/04/03	5	53.68	1	53.60	53.90	4	7,248	0.06%
2019/04/02	1	52.30	1	52.70	53.00	0	7,245	0.00%
2019/04/01	0	0.00	2	51.70	52.20	-2	7,341	-0.03%
2019/03/28	4	52.48	2	52.20	51.20	2	7,491	0.03%
2019/03/27	1	51.50	0	0.00	51.40	1	7,705	0.01%
2019/03/22	1	52.50	2	52.50	52.10	-1	8,276	-0.01%
2019/03/21	2	51.95	2	51.90	51.80	0	8,408	0.00%
2019/03/20	3	53.20	0	0.00	52.60	3	8,690	0.03%
2019/03/19	1	53.60	0	0.00	53.10	1	9,013	0.01%
2019/03/18	3	53.87	0	0.00	54.30	3	9,060	0.03%
2019/03/15	4	54.03	4	54.30	54.50	0	9,239	0.00%
2019/03/14	15	55.29	9	57.06	53.90	6	9,339	0.06%
2019/03/13	2	57.10	1	57.30	57.40	1	9,496	0.01%
2019/03/12	0	0.00	19	57.58	58.00	-19	9,746	-0.19%
2019/03/11	3	55.63	2	56.05	55.60	1	9,921	0.01%
2019/03/08	2	55.00	1	56.10	56.00	1	10,119	0.01%
2019/03/07	12	56.81	9	56.29	55.60	3	10,309	0.03%
2019/03/06	9	56.73	9	56.72	56.60	0	10,479	0.00%
2019/03/05	7	55.77	1	56.50	55.50	6	10,982	0.05%
2019/03/04	35	57.79	30	56.55	56.50	5	11,326	0.04%
2019/02/27	5	55.96	13	56.95	57.60	-8	11,445	-0.07%
2019/02/26	7	56.74	2	58.75	55.70	5	11,716	0.04%
2019/02/25	2	55.85	2	56.40	57.60	0	11,980	0.00%
2019/02/22	13	57.01	2	58.40	56.50	11	12,027	0.09%
2019/02/21	11	57.15	7	57.33	57.90	4	11,959	0.03%
2019/02/20	15	59.91	22	59.45	57.90	-7	11,855	-0.06%
2019/02/19	4	58.50	4	58.78	58.90	0	11,804	0.00%
2019/02/18	8	60.14	5	61.60	58.30	3	11,751	0.03%
2019/02/15	3	57.83	3	58.00	59.30	0	11,564	0.00%
2019/02/14	30	58.41	27	58.67	59.00	3	11,518	0.03%
2019/02/13	6	58.52	16.1	58.65	58.40	-10.1	11,407	-0.09%
2019/02/12	50	53.14	55	54.17	56.00	-5	11,139	-0.04%
2019/02/11	2	50.35	11	50.39	51.40	-9	10,961	-0.08%
2019/01/30	9	47.55	11	47.69	46.75	-2	10,938	-0.02%
2019/01/29	17	46.34	7	46.06	46.10	10	10,865	0.09%
2019/01/28	5.1	45.27	11	46.02	46.60	-5.9	10,856	-0.05%
2019/01/25	17	44.61	17	44.62	44.15	0	10,746	0.00%
2019/01/24	2	43.00	1	42.60	42.55	1	10,850	0.01%
2019/01/23	1	41.30	0	0.00	42.20	1	10,938	0.01%
2019/01/22	3	42.20	5	42.07	41.50	-2	10,995	-0.02%
2019/01/21	2	41.98	3	41.95	42.00	-1	11,097	-0.01%
2019/01/17	4	40.81	2	40.30	40.20	2	11,151	0.02%
2019/01/16	2	41.50	1	41.80	41.00	1	11,221	0.01%
2019/01/15	7	40.69	6	40.54	40.90	1	11,225	0.01%
2019/01/14	3	40.68	3	40.80	40.05	0	11,304	0.00%
2019/01/10	1	42.60	0	0.00	42.30	1	11,353	0.01%
2019/01/09	3	43.00	3	42.93	42.30	0	11,567	0.00%
2019/01/08	7	41.89	3	41.98	42.10	4	11,704	0.03%
2019/01/07	1	42.50	5	41.70	41.60	-4	11,681	-0.03%
2019/01/04	6	39.92	7	39.47	40.90	-1	11,672	-0.01%
2019/01/03	1	43.60	2	41.43	40.65	-1	11,580	-0.01%
2018/12/28	3	43.93	5	44.01	43.90	-2	11,589	-0.02%
2018/12/27	6	44.35	12	44.08	43.80	-6	11,642	-0.05%
2018/12/26	14	44.18	11	43.11	42.60	3	11,558	0.03%
2018/12/25	6	43.88	4	44.06	44.10	2	11,555	0.02%
2018/12/24	7	44.31	43	43.81	45.30	-36	11,517	-0.31%
2018/12/22	0	0.00	1	44.85	44.85	-1	11,413	-0.01%
2018/12/21	104	45.24	27	45.28	45.60	77	11,422	0.67%	大買/
2018/12/20	12	44.72	40	45.86	44.25	-28	11,273	-0.25%
2018/12/19	13	48.27	12	48.48	47.40	1	11,019	0.01%
2018/12/18	15	50.45	29	50.36	49.40	-14	10,927	-0.13%
2018/12/17	9	50.67	1	51.10	50.30	8	10,856	0.07%
2018/12/14	10	49.91	8	50.35	50.00	2	10,796	0.02%
2018/12/13	6	52.33	7	52.06	52.00	-1	10,675	-0.01%
2018/12/12	27	51.40	31	51.61	52.50	-4	10,400	-0.04%
2018/12/11	5	48.35	11	48.21	47.80	-6	10,099	-0.06%
2018/12/10	7	46.98	5	48.08	47.30	2	10,196	0.02%
2018/12/07	21	48.12	15	47.77	48.05	6	10,027	0.06%
2018/12/06	19	48.72	16	47.82	46.30	3	9,928	0.03%
2018/12/05	20	49.97	15	50.48	51.10	5	9,676	0.05%
2018/12/04	7	50.04	17	50.35	49.50	-10	9,490	-0.11%
2018/12/03	14	50.04	16	49.73	49.15	-2	9,277	-0.02%
2018/11/30	28	47.87	41	47.87	48.75	-13	9,100	-0.14%
2018/11/29	34	50.29	30	50.05	49.00	4	8,908	0.04%
2018/11/28	53	50.10	23	50.24	49.70	30	8,699	0.34%
2018/11/27	6	46.91	8	47.30	48.40	-2	8,185	-0.02%
2018/11/26	13	44.38	29	44.24	44.00	-16	7,814	-0.20%
2018/11/23	20	42.96	35	42.87	43.75	-15	7,721	-0.19%
2018/11/22	24	42.09	18	41.93	41.10	6	7,406	0.08%
2018/11/21	3	38.00	16	39.86	40.70	-13	6,994	-0.19%
2018/11/20	6	37.13	2	37.40	37.00	4	6,942	0.06%
2018/11/19	3	36.97	3	37.12	37.30	0	6,999	0.00%
2018/11/16	6	37.27	9	37.37	36.25	-3	7,024	-0.04%
2018/11/15	4	36.56	7	36.57	36.80	-3	7,052	-0.04%
2018/11/14	14	37.01	16	36.29	36.00	-2	7,106	-0.03%
2018/11/13	2	35.68	6	36.33	36.95	-4	7,294	-0.05%
2018/11/12	4	36.81	1	37.30	36.60	3	7,346	0.04%
2018/11/09	9	36.09	23	36.06	36.70	-14	7,392	-0.19%
2018/11/08	58	38.23	8	38.24	35.95	50	7,411	0.67%
2018/11/07	13	36.23	36	36.63	37.75	-23	7,311	-0.31%
2018/11/06	13	36.06	6	36.31	34.35	7	7,310	0.10%
2018/11/05	1	36.35	6	36.99	37.00	-5	7,338	-0.07%
2018/11/02	24	36.35	20	36.32	36.55	4	7,319	0.05%
2018/11/01	45	36.10	29	36.12	35.80	16	7,226	0.22%
2018/10/31	0	0.00	20	34.10	34.10	-20	6,952	-0.29%
2018/10/30	11	31.75	31	31.36	31.00	-20	6,907	-0.29%
2018/10/29	7	31.91	6	32.07	32.05	1	7,100	0.01%
2018/10/26	1	31.85	3	30.95	30.50	-2	7,077	-0.03%
2018/10/25	3	31.67	11	32.12	31.15	-8	7,113	-0.11%
2018/10/24	5	35.86	1	35.40	34.60	4	7,082	0.06%
2018/10/23	0	0.00	4	36.93	36.30	-4	7,021	-0.06%
2018/10/22	28	37.16	4	37.59	37.70	24	7,058	0.34%
2018/10/19	3	36.18	7	36.41	36.35	-4	7,133	-0.06%
2018/10/18	14	38.45	10	38.10	38.05	4	7,152	0.06%
2018/10/17	7	40.94	17	40.69	38.40	-10	7,163	-0.14%
2018/10/16	42	38.95	4	40.43	40.25	38	7,007	0.54%
2018/10/15	0	0.00	2	36.70	37.20	-2	6,976	-0.03%
2018/10/11	0	0.00	6	36.50	36.50	-6	7,110	-0.08%
2018/10/09	3	41.68	3	41.67	40.55	0	7,192	0.00%
2018/10/08	5	41.31	9	41.67	41.70	-4	7,254	-0.06%
2018/10/05	5	42.33	2	43.60	42.30	3	7,414	0.04%
2018/10/03	0	0.00	45.1	49.45	47.95	-45.1	8,046	-0.56%
2018/10/01	1	50.20	0	0.00	51.30	1	8,430	0.01%
2018/09/28	20	51.40	4	50.20	50.20	16	8,731	0.18%
2018/09/27	2	51.40	2	50.95	50.00	0	8,917	0.00%
2018/09/25	8	52.06	16	52.52	52.00	-8	9,178	-0.09%
2018/09/21	63	49.56	9	51.16	51.00	54	9,161	0.59%
2018/09/20	1	48.00	1	48.85	48.00	0	9,160	0.00%
2018/09/19	15	49.42	24	49.17	47.90	-9	9,256	-0.10%
2018/09/18	2	50.85	24	49.67	48.40	-22	9,348	-0.24%
2018/09/17	1	52.80	7	52.33	52.10	-6	9,527	-0.06%
2018/09/14	13	52.07	44	51.23	52.60	-31	9,645	-0.32%
2018/09/13	118	51.26	6	49.53	48.95	112	9,580	1.17%	大買/鉅額交易
2018/09/12	4	50.28	4	49.78	50.10	0	9,788	0.00%
2018/09/11	8	52.24	5	51.98	51.30	3	9,983	0.03%
2018/09/10	7	50.63	5	50.48	50.60	2	10,091	0.02%
2018/09/07	15	55.28	17	54.64	53.50	-2	10,143	-0.02%
2018/09/06	3.1	56.91	28	56.38	56.40	-24.9	10,316	-0.24%
2018/09/05	4	56.40	0	0.00	56.00	4	10,881	0.04%
2018/09/04	0	0.00	10.2	57.55	58.10	-10.2	11,423	-0.09%
2018/09/03	20	57.65	14.2	57.68	57.00	5.8	11,763	0.05%
2018/08/31	3	59.83	25	59.78	60.90	-22	12,007	-0.18%
2018/08/30	10	62.24	15	62.24	61.00	-5	12,203	-0.04%
2018/08/29	0	0.00	61	59.81	60.70	-61	12,365	-0.49%
2018/08/28	6	59.67	1	59.80	58.90	5	12,638	0.04%
2018/08/27	87	59.65	7	59.33	60.10	80	12,903	0.62%
2018/08/24	3	57.07	4	56.85	56.60	-1	13,097	-0.01%
2018/08/23	3	59.23	3	59.53	58.60	0	13,647	0.00%
2018/08/22	2	58.40	2	58.95	59.50	0	14,211	0.00%
2018/08/21	1	59.20	11	58.86	58.50	-10	14,867	-0.07%
2018/08/20	9	56.38	14	55.81	58.50	-5	15,105	-0.03%
2018/08/17	7	59.66	2	59.70	58.20	5	15,508	0.03%
2018/08/16	7	60.53	7	58.66	61.20	0	15,624	0.00%
2018/08/15	12	60.66	14	60.84	58.60	-2	15,830	-0.01%
2018/08/14	8	60.40	24	61.16	62.00	-16	16,050	-0.10%
2018/08/13	8	60.84	25	63.08	60.30	-17	16,266	-0.10%
2018/08/10	3	66.97	40	67.00	64.70	-37	16,635	-0.22%
2018/08/09	2	65.10	3	65.43	66.30	-1	17,030	-0.01%
2018/08/08	2	65.30	2	65.60	65.00	0	17,702	0.00%
2018/08/07	0	0.00	3	67.50	66.70	-3	18,220	-0.02%
2018/08/06	1	65.10	1	64.90	65.50	0	18,399	0.00%
2018/08/03	10	65.08	13	63.37	66.00	-3	18,632	-0.02%
2018/08/02	4	66.10	2	69.00	63.70	2	18,765	0.01%
2018/08/01	22	71.01	20	69.63	69.50	2	19,391	0.01%
2018/07/31	2	71.25	4	71.48	72.20	-2	19,736	-0.01%
2018/07/30	0	0.00	3	70.97	69.50	-3	19,735	-0.02%
2018/07/27	22	72.85	5	73.34	72.00	17	19,738	0.09%
2018/07/26	4	73.75	14	74.14	75.00	-10	19,731	-0.05%
2018/07/25	0	0.00	1	71.60	71.70	-1	19,584	-0.01%
2018/07/24	1	68.60	2	69.70	69.90	-1	19,513	-0.01%
2018/07/23	14	65.26	12	64.37	67.50	2	19,448	0.01%
2018/07/20	25	66.56	3	67.23	67.10	22	19,381	0.11%
2018/07/19	6	69.47	7	69.00	69.00	-1	19,241	-0.01%
2018/07/18	16	68.58	1	70.50	68.00	15	19,237	0.08%
2018/07/17	13	71.89	1	70.80	70.90	12	19,196	0.06%
2018/07/16	16	73.59	16	74.93	73.80	0	19,197	0.00%
2018/07/13	10	74.90	5	74.90	73.00	5	19,302	0.03%
2018/07/12	13	73.12	12	73.80	73.90	1	19,122	0.01%
2018/07/11	26	73.35	29	73.32	73.60	-3	19,114	-0.02%
2018/07/10	17	67.16	36	71.11	72.00	-19	18,611	-0.10%
2018/07/09	9	65.41	8	65.99	65.50	1	18,502	0.01%
2018/07/06	25	65.35	29	65.52	66.20	-4	18,359	-0.02%
2018/07/05	18	64.02	17	63.14	62.70	1	18,107	0.01%
2018/07/04	19	65.09	14	64.50	62.70	5	17,898	0.03%
2018/07/03	6	70.18	9	69.92	69.60	-3	17,672	-0.02%
2018/07/02	12	70.95	4	70.13	69.10	8	17,580	0.05%
2018/06/29	9	71.21	9	69.24	72.80	0	17,458	0.00%
2018/06/28	14	72.81	5	71.88	69.50	9	17,295	0.05%
2018/06/27	4	72.40	5	73.24	73.40	-1	17,177	-0.01%
2018/06/26	26	73.63	22	73.20	72.00	4	17,064	0.02%
2018/06/25	12	73.82	35	72.19	71.20	-23	16,820	-0.14%
2018/06/22	17	78.71	13	79.04	76.50	4	16,652	0.02%
2018/06/21	0	0.00	3	78.67	80.90	-3	16,558	-0.02%
2018/06/20	15	79.04	8	79.05	76.40	7	16,374	0.04%
2018/06/19	15	84.37	12	83.84	84.00	3	16,260	0.02%
2018/06/15	3	83.83	7	84.49	83.20	-4	16,243	-0.02%
2018/06/14	20	83.03	14	82.80	83.20	6	16,133	0.04%
2018/06/13	62	84.87	49	87.18	82.90	13	15,957	0.08%
2018/06/12	45	87.75	45	87.85	89.50	0	15,516	0.00%
2018/06/11	18	78.09	30	80.11	81.40	-12	14,963	-0.08%
2018/06/08	6	70.23	43	70.73	74.00	-37	14,696	-0.25%
2018/06/07	12	71.88	8	70.86	70.50	4	14,445	0.03%
2018/06/06	11	70.81	11	70.25	71.50	0	14,445	0.00%
2018/06/05	22	68.23	31	68.92	67.80	-9	14,387	-0.06%
2018/06/04	24	71.15	20	72.61	72.80	4	14,150	0.03%
2018/06/01	11	71.21	10	70.96	69.90	1	13,839	0.01%
2018/05/31	34	76.09	37	75.45	70.70	-3	13,541	-0.02%
2018/05/30	29	70.85	39	71.50	74.10	-10	12,893	-0.08%
2018/05/29	50	69.71	27	69.17	68.80	23	12,268	0.19%
2018/05/28	38	63.62	22	65.65	66.90	16	11,490	0.14%
2018/05/25	32	58.63	30	59.02	60.90	2	11,147	0.02%
2018/05/24	2	55.50	2	55.40	55.40	0	10,510	0.00%
2018/05/23	21	55.26	27	55.64	55.80	-6	10,294	-0.06%
2018/05/22	35	54.29	25	55.23	53.70	10	9,969	0.10%
2018/05/21	22	55.60	21	55.64	56.40	1	9,672	0.01%
2018/05/18	27	54.05	24	56.15	54.70	3	9,332	0.03%
2018/05/17	10	55.54	27	55.02	52.10	-17	8,805	-0.19%
2018/05/16	52	56.26	54	56.13	55.60	-2	8,338	-0.02%
2018/05/15	60	50.87	50	51.05	53.80	10	7,656	0.13%
2018/05/14	18	48.77	19	48.22	50.20	-1	7,091	-0.01%
2018/05/11	42	46.29	30	46.69	45.70	12	6,824	0.18%
2018/05/10	31	45.30	19	45.81	46.20	12	6,511	0.18%
2018/05/09	60	43.42	41	43.07	43.65	19	6,123	0.31%
2018/05/08	14	39.00	24	39.87	40.90	-10	5,397	-0.19%
2018/05/07	3	36.25	4	36.69	37.20	-1	5,005	-0.02%
2018/05/04	3	36.75	6	36.02	35.80	-3	4,989	-0.06%
2018/05/03	6	36.78	5	36.91	36.95	1	5,004	0.02%
2018/05/02	2	36.15	2	36.50	36.35	0	5,000	0.00%
2018/04/30	1	35.95	1	36.20	35.95	0	5,067	0.00%
2018/04/27	1	34.90	2	35.20	36.15	-1	5,345	-0.02%
2018/04/26	1	36.25	0	0.00	34.50	1	5,752	0.02%
2018/04/25	2	36.10	2	36.03	35.90	0	5,742	0.00%
2018/04/24	12	36.85	107	37.13	36.00	-95	5,798	-1.64%	大賣/
2018/04/23	6	38.45	4	38.26	37.60	2	5,718	0.03%
2018/04/20	11	38.25	2	38.44	37.95	9	5,696	0.16%
2018/04/19	13	38.74	17	38.63	39.15	-4	5,607	-0.07%
2018/04/18	8	36.33	11	36.53	36.30	-3	5,362	-0.06%
2018/04/17	16	37.81	8	38.41	36.15	8	5,317	0.15%
2018/04/16	6	38.43	33	38.79	39.10	-27	5,186	-0.52%
2018/04/13	10	37.98	12	38.27	38.00	-2	5,103	-0.04%
2018/04/12	11	36.97	15	36.74	36.90	-4	4,969	-0.08%
2018/04/11	6	36.90	7	37.01	37.10	-1	5,049	-0.02%
2018/04/10	2	36.88	3	36.78	36.05	-1	5,029	-0.02%
2018/04/09	2	36.35	1	36.55	36.25	1	5,129	0.02%
2018/04/03	7	35.99	1	35.75	36.10	6	5,174	0.12%
2018/04/02	2	36.60	0	0.00	35.55	2	5,186	0.04%
2018/03/31	1	36.40	0	0.00	36.30	1	5,240	0.02%
2018/03/29	2	36.95	5	36.78	36.35	-3	5,313	-0.06%
2018/03/28	3	36.30	0	0.00	36.00	3	5,277	0.06%
2018/03/23	3	35.87	3	36.00	35.80	0	5,239	0.00%
2018/03/22	104	37.74	8	37.50	37.30	96	5,174	1.86%	大買/
2018/03/21	5	38.12	7	38.61	36.90	-2	5,022	-0.04%
2018/03/20	1	36.40	7	36.78	37.40	-6	4,859	-0.12%
2018/03/19	3	36.60	7	36.48	36.40	-4	4,784	-0.08%
2018/03/16	6	36.48	20	36.21	35.80	-14	4,642	-0.30%
2018/03/14	9	35.46	11	35.97	35.25	-2	4,483	-0.04%
2018/03/13	33	35.00	0	0.00	36.00	33	4,386	0.75%
2018/03/12	17	35.42	15	35.75	35.05	2	4,329	0.05%
2018/03/09	21	34.54	21	34.15	34.00	0	4,148	0.00%
2018/03/08	2	31.65	9	33.19	33.55	-7	3,992	-0.18%
2018/03/06	2	30.43	2	30.23	30.20	0	4,034	0.00%
2018/03/01	0	0.00	1	30.75	30.90	-1	4,595	-0.02%
2018/02/26	10	31.32	10	31.19	30.85	0	4,705	0.00%
2018/02/22	0	0.00	1	30.25	30.25	-1	4,968	-0.02%
2018/02/12	2	29.60	0	0.00	29.25	2	5,660	0.04%
2018/02/09	1	29.80	0	0.00	29.35	1	5,806	0.02%
2018/02/08	1	29.95	2	30.50	30.00	-1	5,837	-0.02%
2018/02/07	2	31.20	0	0.00	31.00	2	5,861	0.03%
2018/02/06	0	0.00	11	29.94	29.95	-11	5,920	-0.19%
2018/02/05	0	0.00	2	33.00	33.05	-2	6,059	-0.03%
2018/02/02	1	33.60	3	33.75	33.70	-2	6,183	-0.03%
2018/02/01	2	34.35	0	0.00	34.00	2	6,303	0.03%
2018/01/31	6	33.91	9	33.81	33.80	-3	6,403	-0.05%
2018/01/30	3	34.50	3	34.42	34.30	0	6,541	0.00%
2018/01/29	5	34.30	5	34.15	34.15	0	6,556	0.00%
2018/01/26	2	34.88	1	35.00	34.80	1	6,635	0.02%
2018/01/25	7	34.59	0	0.00	34.30	7	6,703	0.10%
2018/01/24	10	35.50	3	35.88	35.30	7	6,733	0.10%
2018/01/23	67	36.54	5	38.05	36.05	62	6,868	0.90%
2018/01/22	11	37.00	83	37.68	38.55	-72	6,712	-1.07%
2018/01/19	2	35.20	0	0.00	35.05	2	6,702	0.03%
2018/01/18	1	35.30	13	35.51	34.60	-12	7,073	-0.17%
2018/01/17	4	34.50	15	34.55	34.10	-11	7,087	-0.16%
2018/01/16	6	35.11	25	35.33	34.60	-19	7,187	-0.26%
2018/01/15	4	34.65	13.5	34.25	34.85	-9.5	7,255	-0.13%
2018/01/12	1	33.30	1	33.75	33.35	0	7,316	0.00%
2018/01/11	9	32.87	1	33.00	33.00	8	7,330	0.11%
2018/01/10	30	33.64	15	33.60	33.50	15	7,364	0.20%
2018/01/09	9	33.77	4	34.19	33.40	5	7,408	0.07%
2018/01/08	2	34.70	2	35.35	33.80	0	7,617	0.00%
2018/01/05	15	35.89	22	35.73	35.40	-7	7,643	-0.09%
2018/01/04	2	34.63	8	34.54	35.00	-6	7,698	-0.08%
2018/01/03	35	34.72	2	34.90	34.60	33	7,660	0.43%
2018/01/02	7	33.29	3	33.32	33.35	4	7,565	0.05%