嘉晶 (3016)-元大-新竹經國券商分點個股進出

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
60.3
漲跌
▲0.3
漲幅
+0.50%
成交量
305張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	3	60.43	60.30	-3	1,537	-0.20%
2024/05/07	4	59.90	1	59.80	60.00	3	1,536	0.20%
2024/05/06	2	60.20	0	0.00	60.40	2	1,532	0.13%
2024/05/03	2	60.65	3	60.87	60.30	-1	1,526	-0.07%
2024/05/02	1	61.40	11	61.23	61.30	-10	1,524	-0.66%
2024/04/29	0	0.00	3	62.33	62.40	-3	1,511	-0.20%
2024/04/26	7	60.97	9	61.45	61.50	-2	1,497	-0.13%
2024/04/25	11	61.70	7	61.67	61.60	4	1,489	0.27%
2024/04/24	0	0.00	1	60.20	60.70	-1	1,461	-0.07%
2024/04/23	7	59.27	11	59.92	60.00	-4	1,455	-0.27%
2024/04/22	0	0.00	2	60.45	59.40	-2	1,453	-0.14%
2024/04/19	12	59.14	0	0.00	58.60	12	1,439	0.83%
2024/04/18	5	63.58	4	63.10	61.20	1	1,414	0.07%
2024/04/17	0	0.00	12	62.40	62.40	-12	1,307	-0.92%
2024/04/16	0	0.00	1	56.60	56.80	-1	1,282	-0.08%
2024/04/15	3	59.00	7	59.89	58.90	-4	1,270	-0.31%
2024/04/12	5	61.80	0	0.00	60.70	5	1,255	0.40%
2024/04/11	1	62.10	1	62.30	60.80	0	1,237	0.00%
2024/04/10	8	61.75	1	62.30	61.20	7	1,215	0.58%
2024/04/03	0	0.00	0	61.00	60.80	0	1,164	0.00%
2024/04/02	0	0.00	8	61.00	61.60	-8	1,155	-0.69%
2024/04/01	2	62.30	7	61.99	61.50	-5	1,133	-0.44%
2024/03/29	0	0.00	1	60.40	59.60	-1	1,052	-0.09%
2024/03/28	2	60.25	1	59.50	59.30	1	1,038	0.10%
2024/03/25	1	59.00	0	0.00	58.80	1	999	0.10%
2024/03/22	3	60.50	2	60.95	59.10	1	999	0.10%
2024/03/21	2	57.10	3	57.40	57.70	-1	973	-0.10%
2024/03/20	1	57.00	0	0.00	56.60	1	993	0.10%
2024/03/19	2	57.65	4	58.10	57.50	-2	989	-0.20%
2024/03/18	2	57.00	4	56.70	56.70	-2	975	-0.20%
2024/03/15	3	58.51	8	58.30	58.00	-5	972	-0.51%
2024/03/14	4	58.65	9	60.10	60.10	-5	949	-0.53%
2024/03/13	13	60.56	11	60.53	60.00	2	922	0.21%
2024/03/12	24	61.17	18	61.57	61.70	6	861	0.70%
2024/03/11	11	60.72	6	61.07	61.90	5	617	0.80%
2024/03/08	3	54.90	12	56.30	56.30	-9	509	-1.77%
2024/03/05	1	53.50	0	0.00	53.50	1	459	0.22%
2024/03/01	0	54.10	2	54.20	53.80	-2	459	-0.43%
2024/02/29	0	0.00	1	53.90	54.20	-1	462	-0.22%
2024/02/27	0	0.00	1	53.40	54.10	-1	462	-0.22%
2024/02/26	1	53.80	0	0.00	54.80	1	461	0.22%
2024/02/20	5	54.90	0	0.00	54.80	5	471	1.06%
2024/02/19	1	55.80	0	0.00	55.70	1	466	0.21%
2024/02/16	7	55.14	0	55.10	55.50	7	467	1.50%
2024/02/15	1	53.50	1	54.50	55.00	0	464	0.00%
2024/02/05	1	54.80	0	0.00	54.40	1	459	0.22%
2024/02/02	1	55.60	0	0.00	55.10	1	452	0.22%
2024/01/31	0	56.60	0	0.00	56.30	0	446	0.00%
2024/01/23	5	57.70	0	0.00	57.60	5	503	0.99%
2024/01/22	0	57.60	0	0.00	57.90	0	503	0.00%
2024/01/19	1	56.70	0	0.00	56.80	1	503	0.20%
2024/01/18	3	56.30	0	0.00	56.60	3	503	0.60%
2024/01/16	3	57.63	0	0.00	57.10	3	501	0.60%
2024/01/11	0	0.00	2	58.55	58.70	-2	502	-0.40%
2024/01/10	0	0.00	1	57.90	57.90	-1	507	-0.20%
2024/01/09	0.1	59.70	0	0.00	59.10	0.1	505	0.02%
2024/01/08	1	60.30	0	0.00	60.00	1	504	0.20%
2024/01/05	1	59.80	0	0.00	60.30	1	503	0.20%
2024/01/04	1	59.50	1	60.00	59.60	0	504	0.00%
2024/01/03	0	60.60	0	0.00	60.40	0	505	0.00%
2023/12/29	2	61.80	0	0.00	61.80	2	498	0.40%
2023/12/26	0	0.00	0	63.10	63.00	0	496	0.00%
2023/12/21	1	62.40	2	62.50	62.10	-1	504	-0.19%
2023/12/20	0.1	63.30	0	0.00	62.50	0.1	501	0.02%
2023/12/19	0	0.00	0	64.20	63.30	0	504	0.00%
2023/12/18	2	64.44	0	0.00	64.00	2	501	0.40%
2023/12/15	1.1	64.91	0	65.20	64.50	1.1	478	0.23%
2023/12/13	1	62.60	1	62.10	62.00	0	453	0.00%
2023/12/12	0	0.00	10.1	63.20	63.00	-10.1	451	-2.23%
2023/12/07	0.5	62.18	0	0.00	61.90	0.5	448	0.12%
2023/12/04	0	0.00	1	64.00	63.50	-1	449	-0.22%
2023/11/30	0	0.00	1	64.49	65.30	-1	431	-0.24%
2023/11/29	1.5	64.43	0	0.00	64.20	1.5	417	0.36%
2023/11/28	1	61.90	0	0.00	63.30	1	415	0.24%
2023/11/27	0	0.00	2	62.15	61.90	-2	412	-0.49%
2023/11/22	0	0.00	7	62.89	63.20	-7	406	-1.72%
2023/11/21	4	63.03	0	63.00	63.10	4	401	0.99%
2023/11/20	2	62.15	0	0.00	62.20	2	396	0.50%
2023/11/16	1	60.70	0	0.00	60.70	1	389	0.26%
2023/11/14	1	59.50	0	0.00	59.70	1	389	0.26%
2023/11/10	0	0.00	2	59.60	59.70	-2	406	-0.49%
2023/11/08	2	60.80	0	0.00	60.30	2	431	0.46%
2023/11/07	1	60.80	0	0.00	60.90	1	435	0.23%
2023/11/06	1	60.50	0	0.00	60.60	1	447	0.22%
2023/11/03	2	60.25	0	0.00	59.70	2	446	0.45%
2023/11/01	3	60.27	6	60.60	60.30	-3	437	-0.69%
2023/10/30	1	58.70	0	0.00	58.40	1	418	0.24%
2023/10/27	0	57.90	0	0.00	58.00	0	425	0.01%
2023/10/26	1	57.50	0	0.00	57.30	1	440	0.23%
2023/10/25	0	0.00	1.3	58.50	58.30	-1.3	461	-0.29%
2023/10/24	0	0.00	1	57.80	57.90	-1	468	-0.21%
2023/10/23	1	56.80	0	0.00	56.70	1	479	0.21%
2023/10/19	3	58.10	0	0.00	58.00	3	515	0.58%
2023/10/18	0	0.00	2	59.50	59.50	-2	526	-0.38%
2023/10/17	0	0.00	2	58.50	57.50	-2	535	-0.37%
2023/10/16	0	57.50	0	0.00	57.30	0	557	0.00%
2023/10/13	0	0.00	0	58.50	58.10	0	589	0.00%
2023/10/11	1	56.70	0	0.00	56.70	1	673	0.15%
2023/10/06	0.3	58.30	3	58.20	58.00	-2.7	729	-0.37%
2023/10/04	0	57.50	0	0.00	57.40	0	989	0.00%
2023/10/03	1	58.00	1	58.00	58.00	0	1,103	0.00%
2023/10/02	0	0.00	0	58.10	58.60	0	1,112	0.00%
2023/09/27	0	57.80	0	0.00	57.20	0	1,156	0.00%
2023/09/22	2	59.41	1	60.20	59.50	1	1,164	0.09%
2023/09/20	0.1	62.00	0	0.00	61.80	0.1	1,152	0.00%
2023/09/18	0	0.00	1	63.00	62.70	-1	1,163	-0.09%
2023/09/15	0	0.00	2	62.35	62.10	-2	1,164	-0.17%
2023/09/14	0	0.00	1	62.20	62.20	-1	1,165	-0.09%
2023/09/13	1	61.30	1	61.40	61.40	0	1,165	0.00%
2023/09/06	1	61.30	0	61.30	61.00	1	1,232	0.08%
2023/09/01	0	0.00	5	60.78	61.20	-5	1,242	-0.40%
2023/08/30	0	0.00	3	59.67	59.50	-3	1,296	-0.23%
2023/08/28	3	57.97	0	0.00	57.70	3	1,304	0.23%
2023/08/25	4.1	58.02	3	57.93	57.80	1.1	1,312	0.08%
2023/08/23	2.1	57.45	0	0.00	57.70	2.1	1,312	0.16%
2023/08/22	0	0.00	3	58.00	57.10	-3	1,312	-0.23%
2023/08/21	1	57.70	1	57.40	57.60	0	1,311	0.00%
2023/08/18	1	58.60	0	58.20	57.70	1	1,312	0.07%
2023/08/17	1	56.52	1	58.30	58.50	0	1,312	0.00%
2023/08/16	4	57.15	1	57.40	57.20	3	1,308	0.23%
2023/08/15	0	0.00	1	58.40	58.20	-1	1,296	-0.08%
2023/08/14	12	59.06	0	0.00	58.90	12	1,290	0.93%
2023/08/11	0	61.80	0	0.00	61.60	0	1,277	0.00%
2023/08/10	3	62.83	2	62.50	62.00	1	1,273	0.08%
2023/08/09	1	64.50	1	64.40	64.20	0	1,261	0.00%
2023/08/08	10	65.60	9	64.96	64.50	1	1,258	0.08%
2023/08/07	0	0.00	7	65.61	65.80	-7	1,255	-0.56%
2023/08/04	1	65.90	0	0.00	65.10	1	1,253	0.08%
2023/08/02	0	0.00	2	65.60	64.50	-2	1,253	-0.16%
2023/08/01	11	65.92	3	66.23	66.10	8	1,243	0.64%
2023/07/31	10	66.25	3	67.10	65.70	7	1,234	0.57%
2023/07/28	1	67.30	1	68.31	67.70	0	1,223	0.00%
2023/07/27	5	65.30	0	0.00	66.10	5	1,206	0.41%
2023/07/26	16	64.97	0	0.00	64.60	16	1,204	1.33%
2023/07/25	2	66.15	0	0.00	66.10	2	1,199	0.17%
2023/07/24	0	66.60	1	66.00	65.70	-1	1,204	-0.08%
2023/07/20	2	67.70	1	68.30	69.00	1	1,190	0.08%
2023/07/19	2	67.85	0	0.00	67.00	2	1,184	0.17%
2023/07/18	0	69.80	0	0.00	69.00	0	1,193	0.00%
2023/07/17	4	70.03	1	70.20	70.80	3	1,183	0.25%
2023/07/14	23	71.38	3	72.30	71.50	20	1,150	1.74%
2023/07/13	11	73.07	6	72.03	71.00	5	1,122	0.45%
2023/07/12	5.1	71.24	14	71.86	72.30	-9	1,078	-0.83%
2023/07/11	8	72.98	13	72.92	72.20	-5	1,012	-0.49%
2023/07/10	15	68.82	12	68.02	69.70	3	836	0.36%
2023/07/07	0	63.40	0	0.00	63.40	0	727	0.00%
2023/07/06	4	64.85	1	65.03	64.60	3	722	0.41%
2023/07/04	0	0.00	0	65.20	65.20	0	679	0.00%
2023/06/30	0	64.50	0	0.00	65.40	0	673	0.00%
2023/06/29	0	0.00	3	64.00	64.00	-3	669	-0.45%
2023/06/26	0	64.70	0	0.00	63.60	0	678	0.00%
2023/06/16	0.1	66.00	0	0.00	65.50	0.1	686	0.01%
2023/06/15	5	67.04	0	0.00	66.70	5	685	0.73%
2023/06/13	2	65.90	0	67.00	65.20	2	663	0.30%
2023/06/12	0	64.60	0	65.50	65.50	0	646	0.00%
2023/06/09	0	0.00	1	64.60	64.30	-1	642	-0.16%
2023/06/08	1	64.50	0	0.00	64.10	1	653	0.15%
2023/06/07	0	64.70	0	0.00	65.40	0	666	0.00%
2023/06/06	0.1	64.48	0	0.00	63.70	0.1	663	0.02%
2023/06/05	2	66.70	1	67.77	66.00	1	661	0.15%
2023/06/02	0	0.00	3	64.74	64.80	-3	634	-0.48%
2023/05/31	0	64.40	0	0.00	63.60	0	691	0.00%
2023/05/30	0.1	65.00	0	64.80	64.90	0.1	692	0.01%
2023/05/29	1	64.60	0	0.00	65.10	1	694	0.14%
2023/05/26	0	0.00	2	63.10	63.00	-2	693	-0.29%
2023/05/24	2	63.80	0	0.00	64.10	2	701	0.28%
2023/05/23	2	64.35	0	0.00	63.50	2	703	0.28%
2023/05/18	0	0.00	0	64.00	63.60	0	714	0.00%
2023/05/17	1	62.70	0	0.00	62.90	1	712	0.14%
2023/05/15	1	61.30	0	0.00	61.20	1	714	0.14%
2023/05/11	0	0.00	6	62.03	61.70	-6	733	-0.82%
2023/05/10	1	62.01	0	0.00	63.00	1	735	0.14%
2023/05/09	7	64.08	1	62.60	62.50	6	738	0.81%
2023/05/08	1	64.20	0	65.00	64.20	1	742	0.13%
2023/05/04	0	0.00	1	63.90	63.80	-1	778	-0.13%
2023/05/03	0	64.30	0	0.00	64.80	0	785	0.00%
2023/05/02	2	63.81	0	0.00	64.60	2	790	0.25%
2023/04/27	1	62.20	4	61.90	61.60	-3	788	-0.38%
2023/04/24	6	64.30	0	0.00	64.20	6	764	0.79%
2023/04/21	1	67.00	2	66.40	64.50	-1	756	-0.13%
2023/04/20	2	68.25	0	0.00	67.60	2	729	0.27%
2023/04/19	1	69.50	0	0.00	69.50	1	714	0.14%
2023/04/18	1	70.70	0	0.00	70.10	1	716	0.14%
2023/04/14	1	69.80	0	0.00	69.80	1	686	0.15%
2023/04/12	0	0.00	1	71.10	71.30	-1	671	-0.15%
2023/03/30	1	70.60	0	0.00	70.50	1	675	0.15%
2023/03/28	0	71.90	0	0.00	71.30	0	687	0.00%
2023/03/24	1	72.50	1	72.90	73.00	0	695	0.00%
2023/03/23	1	72.50	0	0.00	72.50	1	690	0.14%
2023/03/22	0	0.00	1	71.00	71.80	-1	691	-0.14%
2023/03/20	0	0.00	1	71.80	71.60	-1	690	-0.14%
2023/03/16	1.1	70.35	1.5	70.30	69.70	-0.4	694	-0.06%
2023/03/13	1.1	69.85	0	0.00	70.30	1.1	710	0.15%
2023/03/10	0.1	71.50	3	71.70	71.10	-2.9	712	-0.41%
2023/03/09	1.1	73.50	0	0.00	73.10	1.1	730	0.15%
2023/03/07	2	73.50	5	74.00	73.40	-3	738	-0.41%
2023/03/06	1	73.50	0	0.00	73.30	1	725	0.14%
2023/03/03	6	71.92	2	71.95	71.90	4	712	0.56%
2023/03/02	1	74.10	0	0.00	73.50	1	673	0.15%
2023/03/01	0	75.35	0	0.00	75.00	0	674	0.01%
2023/02/24	1	75.61	0	76.60	75.60	1	680	0.15%
2023/02/22	0	75.90	0	0.00	75.60	0	706	0.00%
2023/02/20	0	77.10	3	77.60	77.80	-3	740	-0.40%
2023/02/17	2	76.00	0	0.00	76.00	2	791	0.25%
2023/02/16	2	76.90	0	0.00	76.60	2	804	0.25%
2023/02/14	1	76.50	0	0.00	76.10	1	853	0.12%
2023/02/13	1	76.80	0	0.00	76.60	1	896	0.11%
2023/02/10	0	78.00	0	0.00	76.50	0	910	0.00%
2023/02/09	0	0.00	0	79.10	78.90	0	905	0.00%
2023/02/08	0	0.00	2	79.10	78.90	-2	913	-0.22%
2023/02/06	4	78.22	4	77.85	77.80	0	932	0.00%
2023/02/03	0	0.00	0	78.50	78.00	0	937	0.00%
2023/01/31	0	0.00	2	74.80	75.90	-2	948	-0.21%
2023/01/10	2	74.20	0	0.00	73.70	2	1,014	0.20%
2023/01/09	4	73.70	3	73.40	73.90	1	1,033	0.10%
2023/01/05	1	71.30	0	0.00	71.40	1	1,084	0.09%
2023/01/03	0	0.00	3	70.11	71.10	-3	1,136	-0.27%
2022/12/30	0	0.00	2	70.70	70.20	-2	1,149	-0.18%
2022/12/29	0	69.70	0	0.00	70.40	0	1,166	0.00%
2022/12/28	1	70.10	0	0.00	69.90	1	1,213	0.08%
2022/12/27	2	71.90	0	0.00	71.40	2	1,244	0.16%
2022/12/20	2	74.05	1	71.70	71.20	1	1,465	0.07%
2022/12/15	0	0.00	1	76.50	76.50	-1	1,613	-0.06%
2022/12/13	0	0.00	1	75.20	74.40	-1	1,646	-0.06%
2022/12/12	1	74.30	3	74.57	74.80	-2	1,666	-0.12%
2022/12/09	1	75.90	0	0.00	75.90	1	1,681	0.06%
2022/12/05	0	0.00	1	82.50	82.00	-1	1,923	-0.05%
2022/12/01	2	81.85	0	0.00	81.90	2	1,939	0.10%
2022/11/28	0	0.00	0.1	77.50	77.30	-0.1	1,963	0.00%
2022/11/25	1	78.60	1	77.70	77.60	0	1,990	0.00%
2022/11/21	1	78.30	0	0.00	77.70	1	2,068	0.05%
2022/11/16	5	77.60	12	78.08	78.00	-7	2,186	-0.32%
2022/11/15	1	77.10	1	78.50	78.50	0	2,266	0.00%
2022/11/11	5	75.90	1	75.00	75.00	4	2,388	0.17%
2022/11/04	1	70.60	0	0.00	72.00	1	2,384	0.04%
2022/11/03	0	0.00	1	70.70	71.20	-1	2,386	-0.04%
2022/11/02	0	0.00	5	70.48	70.60	-5	2,407	-0.21%
2022/11/01	0	69.30	0	0.00	69.30	0	2,398	0.00%
2022/10/26	1	67.10	0	0.00	66.80	1	2,395	0.04%
2022/10/14	4	69.80	1	70.00	70.50	3	2,444	0.12%
2022/10/13	7	70.51	11.1	67.62	66.10	-4.1	2,491	-0.16%
2022/10/07	37	77.66	0	0.00	77.30	37	2,505	1.48%
2022/10/06	1	78.60	4	78.20	78.60	-3	2,518	-0.12%
2022/10/05	2	78.80	38	76.79	77.60	-36	2,515	-1.43%
2022/10/04	4	74.30	0	0.00	77.60	4	2,490	0.16%
2022/10/03	4	71.90	4	72.10	73.10	0	2,480	0.00%
2022/09/29	1	70.60	1	71.20	70.40	0	2,511	0.00%
2022/09/28	0	0.00	4	77.30	71.60	-4	2,500	-0.16%
2022/09/27	0	0.00	0.1	78.90	78.50	-0.1	2,480	-0.01%
2022/09/26	5	81.67	5	82.48	79.50	0	2,484	0.00%
2022/09/23	8.1	85.70	2	86.30	84.40	6.1	2,494	0.24%
2022/09/22	0	0.00	1.1	89.20	90.40	-1.1	2,456	-0.04%
2022/09/20	0	87.40	0	88.80	89.00	0	2,427	0.00%
2022/09/19	1	88.30	3	87.77	86.50	-2	2,432	-0.08%
2022/09/16	0	0.00	1	88.10	87.60	-1	2,424	-0.04%
2022/09/15	5	90.86	6	91.10	89.50	-1	2,436	-0.04%
2022/09/14	5	90.04	10	88.89	91.40	-5	2,451	-0.20%
2022/09/13	5	91.12	19	90.58	90.70	-14	2,455	-0.57%
2022/09/12	18	89.39	4	89.97	89.60	14	2,384	0.59%
2022/09/08	1	83.00	0	0.00	84.50	1	2,344	0.04%
2022/09/06	1	82.20	3.4	81.06	80.70	-2.4	2,376	-0.10%
2022/09/05	2	84.90	9	84.67	83.60	-7	2,371	-0.29%
2022/09/02	9	88.01	1	87.40	87.40	8	2,367	0.34%
2022/09/01	1	88.20	1	88.07	88.00	0	2,362	0.00%
2022/08/31	0	88.70	1	88.60	89.70	-1	2,353	-0.04%
2022/08/29	0.3	87.54	3	87.03	87.40	-2.7	2,394	-0.11%
2022/08/26	5	90.40	0	92.00	89.70	5	2,388	0.21%
2022/08/25	0.2	91.40	0	0.00	90.60	0.2	2,380	0.01%
2022/08/24	3.1	91.01	2	90.69	89.20	1	2,369	0.04%
2022/08/23	3	91.90	5	92.20	92.10	-2	2,370	-0.09%
2022/08/22	5	93.16	5	92.83	93.00	0	2,363	0.00%
2022/08/19	12	93.16	14	92.21	91.40	-2	2,275	-0.09%
2022/08/18	3	88.00	3	87.87	87.40	0	2,164	0.00%
2022/08/15	0	0.00	0	86.50	86.50	0	2,193	0.00%
2022/08/11	14	85.19	15	84.12	83.60	-1	2,261	-0.04%
2022/08/10	1	82.20	0	0.00	82.20	1	2,329	0.04%
2022/08/09	4	82.58	2	82.50	82.60	2	2,366	0.08%
2022/08/08	0	0.00	1	79.50	80.50	-1	2,424	-0.04%
2022/08/05	1	80.20	1.1	80.55	80.70	-0.1	2,519	0.00%
2022/08/04	0	0.00	1	78.00	77.90	-1	2,600	-0.04%
2022/08/03	5	77.58	4	78.23	77.40	1	2,654	0.04%
2022/08/02	3	79.83	0	0.00	79.00	3	2,716	0.11%
2022/08/01	0	0.00	2	82.90	82.70	-2	2,723	-0.07%
2022/07/29	1	83.80	1	84.10	84.00	0	2,740	0.00%
2022/07/28	0	0.00	4	83.90	81.40	-4	2,747	-0.15%
2022/07/27	3	82.80	3	82.17	82.80	0	2,755	0.00%
2022/07/26	0	83.10	0	0.00	81.40	0	2,754	0.00%
2022/07/25	0	0.00	0	84.10	84.20	0	2,739	0.00%
2022/07/22	0	0.00	4	84.10	83.30	-4	2,765	-0.14%
2022/07/21	1	84.28	1	84.80	84.80	0	2,803	0.00%
2022/07/20	8	83.19	3	83.03	83.40	5	2,798	0.18%
2022/07/19	2	80.30	2	80.70	80.30	0	2,777	0.00%
2022/07/18	2	81.10	5	81.10	81.10	-3	2,794	-0.11%
2022/07/15	11	81.35	11	81.24	80.80	0	2,787	0.00%
2022/07/14	0	0.00	1	79.20	79.90	-1	2,744	-0.04%
2022/07/12	0	0.00	2	76.30	76.50	-2	2,751	-0.07%
2022/07/11	0	0.00	6	79.38	79.50	-6	2,760	-0.22%
2022/07/08	25	79.98	12	80.03	78.90	13	2,761	0.47%
2022/07/07	0	0.00	1	73.60	76.90	-1	2,740	-0.04%
2022/07/06	4	76.04	6	76.62	73.70	-2	2,758	-0.07%
2022/07/05	8	77.99	7.2	77.88	78.60	0.8	2,813	0.03%
2022/07/04	4.2	78.57	4	78.73	78.70	0.2	2,789	0.01%
2022/07/01	8.1	81.08	10	81.75	78.40	-1.9	2,792	-0.07%
2022/06/30	7	84.43	12	85.00	83.80	-5	2,766	-0.18%
2022/06/29	0.1	90.04	5.7	89.91	90.40	-5.6	2,793	-0.20%
2022/06/28	3	92.63	1	92.30	92.30	2	2,841	0.07%
2022/06/27	0	0.00	6.1	93.04	94.30	-6.1	2,942	-0.21%
2022/06/24	4	90.43	8	90.95	90.00	-4	2,995	-0.13%
2022/06/23	1.1	89.89	1	90.60	90.00	0.1	3,085	0.00%
2022/06/22	3	91.10	15.4	91.42	90.90	-12.4	3,486	-0.36%
2022/06/21	10.1	92.73	25.4	92.68	93.50	-15.3	3,596	-0.42%
2022/06/20	5.1	91.17	3	91.47	88.20	2.1	3,649	0.06%
2022/06/17	8.2	94.97	19.9	95.17	94.70	-11.7	3,686	-0.32%
2022/06/16	1	101.99	2	102.75	97.20	-1	3,870	-0.03%
2022/06/15	0.2	101.83	5	101.00	100.50	-4.9	4,103	-0.12%
2022/06/14	1	101.99	0	0.00	103.50	1	4,666	0.02%
2022/06/13	1.1	101.52	7	102.36	103.00	-6	5,179	-0.11%
2022/06/10	5	104.50	12	104.46	104.50	-7	5,689	-0.12%
2022/06/09	1	105.00	1	107.00	107.00	0	5,839	0.00%
2022/06/08	4	107.00	3.5	106.50	106.00	0.5	6,001	0.01%
2022/06/07	2	104.00	1	105.00	104.00	1	6,047	0.02%
2022/06/06	2	103.75	2	102.50	102.50	0	6,039	0.00%
2022/06/02	1.1	104.92	1	105.00	105.00	0.1	6,065	0.00%
2022/06/01	1	105.50	4	104.50	105.50	-3	6,063	-0.05%
2022/05/31	3	104.00	3	104.33	104.00	0	6,049	0.00%
2022/05/30	1	102.50	0	0.00	103.50	1	6,035	0.02%
2022/05/27	0	0.00	0	101.00	99.90	0	6,018	0.00%
2022/05/26	6	99.50	6	99.92	98.90	0	6,030	0.00%
2022/05/25	1	101.00	0	0.00	100.50	1	6,052	0.02%
2022/05/24	0	0.00	1	99.10	97.30	-1	6,064	-0.02%
2022/05/23	3	101.00	1	100.50	99.40	2	6,059	0.03%
2022/05/19	9	98.64	22	98.55	100.50	-13	6,052	-0.21%
2022/05/18	13	100.73	4	101.75	98.90	9	6,030	0.15%
2022/05/17	3	98.13	4	97.73	99.10	-1	5,948	-0.02%
2022/05/16	11	97.27	6	97.68	96.10	5	5,933	0.08%
2022/05/13	7	97.93	4	97.15	96.30	3	5,885	0.05%
2022/05/12	1	92.40	2	95.30	92.20	-1	5,845	-0.02%
2022/05/11	1	93.40	2	95.55	96.00	-1	5,884	-0.02%
2022/05/10	2	89.50	6.1	92.20	93.60	-4.1	5,851	-0.07%
2022/05/09	6.1	89.31	0	0.00	88.10	6.1	5,823	0.10%
2022/05/06	5	93.00	1	92.00	92.80	4	5,852	0.07%
2022/05/05	3	95.73	11	95.84	95.90	-8	5,881	-0.14%
2022/05/04	17	94.75	17	93.93	93.10	0	5,873	0.00%
2022/04/29	6	93.57	1	92.90	92.20	5	5,928	0.08%
2022/04/27	1.4	90.03	24	88.85	92.10	-22.6	5,941	-0.38%
2022/04/26	15.3	95.50	18	95.42	95.00	-2.8	5,904	-0.05%
2022/04/25	8.3	96.81	5	97.08	95.50	3.3	5,911	0.05%
2022/04/22	1.2	103.59	0	0.00	101.00	1.2	5,907	0.02%
2022/04/21	1	106.00	1	106.00	106.50	0	5,936	0.00%
2022/04/19	2	108.00	3	107.83	106.50	-1	6,020	-0.02%
2022/04/18	11	105.50	11	104.50	104.00	0	6,072	0.00%
2022/04/15	7	107.00	6	107.50	105.50	1	6,120	0.02%
2022/04/14	7	109.50	0	0.00	109.00	7	6,212	0.11%
2022/04/13	16	107.88	14	109.11	109.00	2	6,242	0.03%
2022/04/12	10.1	106.01	10	106.50	106.00	0.1	6,281	0.00%
2022/04/11	16.4	110.48	15	107.40	106.00	1.4	6,312	0.02%
2022/04/08	2	108.50	1	108.50	108.50	1	6,311	0.02%
2022/04/07	5	111.00	0	0.00	107.50	5	6,321	0.08%
2022/04/06	3.2	113.00	0	0.00	112.00	3.2	6,349	0.05%
2022/04/01	3.3	114.64	0	0.00	116.00	3.3	6,389	0.05%
2022/03/31	1	117.50	0	0.00	117.50	1	6,384	0.02%
2022/03/30	31	120.24	34	120.90	120.50	-3	6,377	-0.05%
2022/03/29	19	119.61	14	117.57	118.50	5	6,436	0.08%
2022/03/28	13	118.73	13	120.00	120.50	0	6,405	0.00%
2022/03/25	51	124.95	44.5	125.21	119.50	6.5	6,349	0.10%
2022/03/24	1	121.00	18.5	123.03	125.50	-17.5	5,990	-0.29%
2022/03/23	3	123.50	1	124.00	122.00	2	6,054	0.03%
2022/03/22	14	122.93	2	124.25	123.50	12	6,362	0.19%
2022/03/21	28	124.48	6	124.33	124.50	22	6,365	0.35%
2022/03/18	11	122.45	9	122.67	125.00	2	6,294	0.03%
2022/03/17	20	121.23	21	121.67	123.00	-1	6,183	-0.02%
2022/03/16	11	117.00	7	115.71	115.00	4	5,906	0.07%
2022/03/15	19	113.24	24	112.02	114.00	-5	5,459	-0.09%
2022/03/14	16	108.25	11	108.68	109.00	5	4,994	0.10%
2022/03/11	8	104.94	4	103.88	104.50	4	4,864	0.08%
2022/03/10	2	106.75	3	109.17	110.00	-1	4,718	-0.02%
2022/03/08	1.2	98.66	0	0.00	98.40	1.2	4,766	0.02%
2022/03/07	3.1	100.69	0	0.00	101.00	3.1	4,775	0.06%
2022/03/03	0	0.00	1	111.50	108.50	-1	5,013	-0.02%
2022/03/02	1	108.50	4	109.00	109.00	-3	5,048	-0.06%
2022/03/01	1	108.00	6	107.92	107.50	-5	5,096	-0.10%
2022/02/25	1	104.00	1	105.50	106.50	0	5,221	0.00%
2022/02/24	3	100.67	1	100.50	100.00	2	5,761	0.03%
2022/02/23	1	106.00	0	0.00	106.50	1	6,668	0.01%
2022/02/22	1	105.50	1	105.50	105.50	0	6,989	0.00%
2022/02/21	0	0.00	1	111.00	110.50	-1	8,313	-0.01%
2022/02/17	0	0.00	1	112.50	112.50	-1	9,524	-0.01%
2022/02/16	2	114.25	3	113.50	113.00	-1	9,759	-0.01%
2022/02/15	5	113.30	3	113.50	112.00	2	9,835	0.02%
2022/02/14	1	114.00	1	115.50	112.00	0	9,922	0.00%
2022/02/11	6	119.42	2	120.25	118.00	4	9,939	0.04%
2022/02/10	3	116.17	2	114.75	114.50	1	9,912	0.01%
2022/02/09	1	115.50	2.1	116.05	116.00	-1.1	10,043	-0.01%
2022/02/08	5	114.90	2	113.75	112.50	3	10,253	0.03%
2022/02/07	0	0.00	1	107.50	112.00	-1	10,339	-0.01%
2022/01/26	1	113.00	1	112.00	111.50	0	10,638	0.00%
2022/01/24	1	112.50	2	114.00	115.50	-1	11,581	-0.01%
2022/01/21	1	117.50	1	118.50	113.50	0	11,898	0.00%
2022/01/20	0	0.00	2	118.00	118.50	-2	11,940	-0.02%
2022/01/19	2	119.50	2	121.00	120.00	0	12,013	0.00%
2022/01/17	1	119.00	1.5	123.33	123.00	-0.5	12,488	0.00%
2022/01/14	7	119.50	8	119.06	120.50	-1	12,605	-0.01%
2022/01/13	6.5	119.50	8	119.38	120.00	-1.5	12,797	-0.01%
2022/01/12	8	123.88	2	122.75	122.50	6	12,857	0.05%
2022/01/11	11	123.77	6	123.42	122.00	5	13,014	0.04%
2022/01/10	0	0.00	1	129.50	129.50	-1	13,107	-0.01%
2022/01/07	5	124.90	7	125.21	125.00	-2	13,160	-0.02%
2022/01/06	4	129.88	2	128.75	129.50	2	13,123	0.02%
2022/01/05	3	131.17	0	0.00	130.00	3	13,149	0.02%
2022/01/04	0.1	138.00	4	138.13	137.50	-4	13,135	-0.03%
2022/01/03	3	137.00	0	0.00	137.50	3	13,183	0.02%
2021/12/30	0	0.00	0.3	136.00	133.50	-0.3	13,204	0.00%
2021/12/29	0	0.00	2	138.00	136.00	-2	13,255	-0.02%
2021/12/28	5	135.20	0	0.00	135.00	5	13,264	0.04%
2021/12/27	3	134.67	7	135.64	136.50	-4	13,275	-0.03%
2021/12/24	3.2	134.02	1	132.00	132.50	2.2	13,296	0.02%
2021/12/23	4	135.50	11	136.36	134.00	-7	13,322	-0.05%
2021/12/22	1.1	135.29	1	135.50	131.00	0.1	13,277	0.00%
2021/12/21	2	132.50	4	132.63	132.50	-2	13,353	-0.02%
2021/12/20	16	132.03	3	131.83	132.50	13	13,692	0.09%
2021/12/17	20.1	134.85	16	131.84	132.00	4.1	13,819	0.03%
2021/12/16	19	138.71	20	140.65	141.00	-1	14,213	-0.01%
2021/12/15	12	135.75	8	134.94	136.50	4	13,899	0.03%
2021/12/14	4	131.75	3	132.33	133.00	1	13,906	0.01%
2021/12/13	1.1	134.73	0.1	134.00	136.00	1	13,784	0.01%
2021/12/10	6	136.42	12	134.21	137.00	-6	13,669	-0.04%
2021/12/09	4	144.00	0	0.00	142.50	4	13,430	0.03%
2021/12/08	1	149.00	8	153.00	150.50	-7	13,402	-0.05%
2021/12/07	10	148.95	5	149.00	147.50	5	13,471	0.04%
2021/12/06	5	150.50	4	150.00	150.00	1	13,556	0.01%
2021/12/03	0	0.00	8	152.69	153.00	-8	13,616	-0.06%
2021/12/02	0.1	148.00	10	150.00	148.00	-9.9	13,592	-0.07%
2021/12/01	12.1	145.59	2	148.50	148.50	10.1	13,609	0.07%
2021/11/30	12	147.75	12	152.42	146.00	0	13,653	0.00%
2021/11/29	1	149.00	1	140.00	148.50	0	13,839	0.00%
2021/11/26	3	140.00	9.1	138.58	140.00	-6.1	13,757	-0.04%
2021/11/25	6	145.00	7	142.00	146.00	-1	13,765	-0.01%
2021/11/24	2.1	140.52	10	142.70	145.50	-7.9	13,763	-0.06%
2021/11/23	22	140.72	23	141.17	135.50	-1	13,751	-0.01%
2021/11/22	73	146.62	41	146.51	149.00	32	13,594	0.24%
2021/11/19	5	136.40	14	140.07	143.00	-9	12,777	-0.07%
2021/11/18	94	130.18	72.1	129.77	130.00	21.9	12,539	0.17%
2021/11/17	35.1	119.63	41.1	121.81	127.50	-6	11,358	-0.05%
2021/11/16	8.1	113.72	47.8	115.81	116.00	-39.7	10,703	-0.37%
2021/11/15	22	103.70	10	103.25	105.50	12	10,283	0.12%
2021/11/12	5	98.38	6	99.17	98.00	-1	10,110	-0.01%
2021/11/11	18	98.21	2	98.75	98.00	16	10,074	0.16%
2021/11/10	8	96.88	3	97.13	97.00	5	10,002	0.05%
2021/11/09	4	98.15	4	97.68	96.20	0	9,974	0.00%
2021/11/08	7	98.13	10	97.83	96.60	-3	9,905	-0.03%
2021/11/05	18	104.08	12.1	103.29	101.50	5.9	9,816	0.06%
2021/11/04	6	103.58	5	103.40	102.00	1	9,625	0.01%
2021/11/03	23	105.91	11	105.55	103.50	12	9,584	0.13%
2021/11/02	40	107.26	76	105.99	107.00	-36	9,378	-0.38%
2021/11/01	6	97.92	23.1	102.04	104.50	-17.1	8,770	-0.19%
2021/10/29	63	97.81	18	97.48	95.30	45	8,593	0.52%
2021/10/28	6	93.87	11	94.93	94.70	-5	8,313	-0.06%
2021/10/27	3	94.43	6	94.17	94.30	-3	8,304	-0.04%
2021/10/26	21	96.70	14	97.46	92.90	7	8,334	0.08%
2021/10/25	7	95.45	7	93.91	94.70	0	8,093	0.00%
2021/10/22	9	95.44	16	95.37	96.30	-7	8,230	-0.09%
2021/10/21	14.5	95.37	21	95.68	93.00	-6.6	8,367	-0.08%
2021/10/20	4	93.63	13	94.47	94.50	-9	8,523	-0.11%
2021/10/19	3.2	92.11	9	92.91	93.20	-5.9	8,626	-0.07%
2021/10/18	11.4	90.76	49	89.70	92.00	-37.6	8,907	-0.42%
2021/10/15	5	87.42	8	87.68	87.40	-3	9,479	-0.03%
2021/10/14	10	84.39	10	84.56	85.00	0	10,159	0.00%
2021/10/13	28	84.49	3	85.53	84.20	25	10,360	0.24%
2021/10/12	5	87.02	21	87.61	87.50	-16	10,411	-0.15%
2021/10/08	3	85.77	18	86.32	86.50	-15	10,592	-0.14%
2021/10/07	40	83.26	0	0.00	85.60	40	10,742	0.37%
2021/10/06	5	81.88	15	81.47	80.50	-10	10,925	-0.09%
2021/10/05	2	80.75	5	79.86	81.60	-3	11,096	-0.03%
2021/10/04	2	80.65	2	81.10	78.80	0	11,067	0.00%
2021/10/01	2	84.30	8	83.54	82.50	-6	11,064	-0.05%
2021/09/30	9	87.21	3	87.97	88.80	6	11,233	0.05%
2021/09/29	11	88.03	2	89.40	87.00	9	11,390	0.08%
2021/09/28	7	92.31	12	91.83	92.80	-5	11,362	-0.04%
2021/09/27	25	94.94	20	95.66	93.10	5	11,275	0.04%
2021/09/24	13	94.22	22	93.40	92.50	-9	10,931	-0.08%
2021/09/23	41	94.73	37.2	95.36	92.80	3.8	10,775	0.04%
2021/09/22	12	90.06	10	90.05	90.20	2	10,249	0.02%
2021/09/17	1.2	89.27	22	88.09	89.90	-20.8	10,192	-0.20%
2021/09/16	0	0.00	2	86.10	86.20	-2	10,137	-0.02%
2021/09/15	0	0.00	1	84.90	84.90	-1	10,159	-0.01%
2021/09/14	0	0.00	1	87.70	87.70	-1	10,194	-0.01%
2021/09/13	6	88.10	3	87.40	87.50	3	10,197	0.03%
2021/09/10	13	87.62	35	88.28	88.50	-22	10,248	-0.21%
2021/09/09	34	84.24	8	85.88	86.40	26	10,371	0.25%
2021/09/08	15.2	84.60	13	85.06	82.70	2.2	10,309	0.02%
2021/09/07	5	87.30	0	0.00	86.70	5	10,348	0.05%
2021/09/06	2	89.25	3	90.17	88.20	-1	10,532	-0.01%
2021/09/03	13.1	89.86	4	90.45	90.80	9.1	10,487	0.09%
2021/09/02	23	94.45	26	93.16	90.40	-3	10,452	-0.03%
2021/09/01	1	90.40	4	90.35	91.50	-3	10,169	-0.03%
2021/08/31	8	90.08	8.1	90.16	90.00	-0.1	10,126	0.00%
2021/08/30	1.6	89.15	1	90.30	89.80	0.6	10,060	0.01%
2021/08/27	2.1	90.43	17	90.42	88.10	-15	10,018	-0.15%
2021/08/26	115	91.75	99	89.39	90.40	16	9,987	0.16%	大買/
2021/08/25	4	87.65	17	90.02	92.00	-13	9,599	-0.14%
2021/08/24	12	84.03	21	84.39	83.70	-9	9,484	-0.09%
2021/08/23	11	84.42	11	83.45	83.70	0	9,416	0.00%
2021/08/20	19.2	80.34	22	81.00	80.60	-2.8	9,279	-0.03%
2021/08/19	2	80.10	12	81.05	78.10	-10	9,155	-0.11%
2021/08/18	3	76.50	2	81.20	81.50	1	9,166	0.01%
2021/08/17	15	77.90	3	77.80	76.90	12	9,205	0.13%
2021/08/16	4	81.33	1	81.10	81.10	3	9,155	0.03%
2021/08/13	4.2	81.56	2	83.05	81.00	2.2	9,127	0.02%
2021/08/12	8	84.23	4	84.68	84.50	4	9,106	0.04%
2021/08/11	16	82.96	13	83.45	82.80	3	9,120	0.03%
2021/08/10	1	85.70	2	85.65	86.00	-1	9,082	-0.01%
2021/08/09	5	87.62	4	86.90	86.40	1	9,063	0.01%
2021/08/06	5	89.40	6	89.97	88.20	-1	8,992	-0.01%
2021/08/05	6	93.47	1	91.80	93.70	5	8,885	0.06%
2021/08/04	7	94.09	12	93.71	92.20	-5	8,890	-0.06%
2021/08/03	18	92.16	1	92.00	91.80	17	8,790	0.19%
2021/08/02	10	93.35	3	93.13	93.00	7	8,720	0.08%
2021/07/30	13	95.35	9	93.88	91.10	4	8,671	0.05%
2021/07/29	11	92.57	5	91.22	94.10	6	8,570	0.07%
2021/07/27	15	101.95	17	101.79	98.60	-2	8,277	-0.02%
2021/07/26	29	102.16	33	104.39	105.00	-4	8,030	-0.05%
2021/07/23	10	98.39	14	98.14	97.80	-4	7,672	-0.05%
2021/07/22	38	101.11	32	100.26	101.00	6	7,498	0.08%
2021/07/21	27	96.78	44.7	99.65	100.50	-17.7	7,086	-0.25%
2021/07/20	68	94.88	27.2	94.33	91.50	40.9	6,461	0.63%
2021/07/19	11	87.91	32.6	87.48	91.00	-21.6	5,924	-0.36%
2021/07/16	18	83.06	33	83.52	82.80	-15	5,879	-0.26%
2021/07/15	9	83.73	14	82.84	84.50	-5	6,380	-0.08%
2021/07/14	32.1	84.23	11	84.69	85.70	21.1	6,458	0.33%
2021/07/13	22	85.10	19	84.98	80.50	3	6,213	0.05%
2021/07/12	18	82.93	11	83.15	82.50	7	5,940	0.12%
2021/07/09	3	79.23	4	79.03	78.50	-1	5,701	-0.02%
2021/07/08	6	78.85	24	78.03	77.70	-18	5,690	-0.32%
2021/07/07	58	80.15	32.1	79.25	79.30	25.9	5,696	0.45%
2021/07/06	11	77.27	8	77.70	77.70	3	5,513	0.05%
2021/07/05	3	75.00	43	73.84	74.90	-40	5,407	-0.74%
2021/07/02	1	70.50	1	71.50	71.30	0	5,566	0.00%
2021/07/01	11	71.35	0	0.00	69.90	11	5,730	0.19%
2021/06/30	12	72.23	12	72.61	72.00	0	5,975	0.00%
2021/06/29	10.2	73.67	9	74.32	73.00	1.2	5,962	0.02%
2021/06/28	2	71.60	3	72.67	72.80	-1	5,898	-0.02%
2021/06/25	9	73.08	3	74.07	72.70	6	5,915	0.10%
2021/06/24	2	73.90	2	74.40	73.30	0	5,910	0.00%
2021/06/23	3	73.70	19	73.52	73.70	-16	5,868	-0.27%
2021/06/22	17	72.94	14	73.39	71.60	3	5,799	0.05%
2021/06/21	13	72.92	7	73.30	72.00	6	5,770	0.10%
2021/06/18	26	75.37	33	75.80	75.20	-7	5,731	-0.12%
2021/06/17	8	72.24	6	72.42	72.70	2	5,617	0.04%
2021/06/16	19	72.26	14	72.98	71.30	5	5,565	0.09%
2021/06/15	22	71.78	24	71.59	72.90	-2	5,439	-0.04%
2021/06/11	1	68.20	17	67.74	67.70	-16	5,204	-0.31%
2021/06/10	7	67.77	5	68.08	67.20	2	5,203	0.04%
2021/06/09	5	66.70	5	67.02	66.70	0	5,152	0.00%
2021/06/08	8	66.70	3	67.67	66.50	5	5,133	0.10%
2021/06/07	6	66.57	28	66.82	66.50	-22	5,112	-0.43%
2021/06/04	6	66.87	0	0.00	66.50	6	5,091	0.12%
2021/06/03	19	69.05	26	68.84	68.10	-7	5,064	-0.14%
2021/06/02	4	66.95	1	68.10	66.80	3	4,966	0.06%
2021/06/01	1	67.60	3	67.90	68.40	-2	4,934	-0.04%
2021/05/31	0	0.00	5	67.10	66.90	-5	4,915	-0.10%
2021/05/28	5	67.46	3	67.60	66.90	2	4,890	0.04%
2021/05/27	11	65.96	10	66.80	66.60	1	4,853	0.02%
2021/05/26	3	66.70	9	66.11	66.00	-6	4,831	-0.12%
2021/05/25	33	66.71	10	67.03	66.30	23	4,791	0.48%
2021/05/24	1	62.30	3	62.77	62.80	-2	4,702	-0.04%
2021/05/21	3	62.17	2	62.80	62.30	1	4,727	0.02%
2021/05/20	7	62.06	5	62.42	61.80	2	4,827	0.04%
2021/05/19	4	61.05	4	61.75	61.80	0	4,823	0.00%
2021/05/18	13	57.68	17	59.18	60.10	-4	4,801	-0.08%
2021/05/17	3	56.57	0	0.00	54.80	3	4,787	0.06%
2021/05/14	8	60.60	8	60.78	60.70	0	4,754	0.00%
2021/05/13	6	59.70	6	60.70	60.10	0	4,732	0.00%
2021/05/12	7	61.37	2	64.60	60.00	5	4,707	0.11%
2021/05/11	15	66.00	6	66.97	65.30	9	4,657	0.19%
2021/05/10	5	69.74	4	69.73	69.70	1	4,645	0.02%
2021/05/07	0	0.00	5	70.88	71.90	-5	4,657	-0.11%
2021/05/06	6	69.30	4	69.55	68.60	2	4,665	0.04%
2021/05/05	4	70.63	0	0.00	68.50	4	4,689	0.09%
2021/05/04	1	70.10	11	71.95	71.90	-10	4,678	-0.21%
2021/05/03	12	76.98	9	75.94	74.40	3	4,637	0.06%
2021/04/29	6	78.83	6	79.00	78.50	0	4,632	0.00%
2021/04/28	18	80.52	3	81.13	79.50	15	4,665	0.32%
2021/04/27	15	79.83	6	80.10	79.80	9	4,711	0.19%
2021/04/26	19	82.49	3	83.80	82.20	16	4,781	0.33%
2021/04/23	11	82.73	26	82.55	82.50	-15	4,805	-0.31%
2021/04/22	29	80.55	45	83.39	78.50	-16	4,807	-0.33%
2021/04/21	68	87.21	56	86.04	84.00	12	5,265	0.23%
2021/04/20	24	81.46	33	80.56	82.80	-9	4,952	-0.18%
2021/04/19	2	73.60	6	75.30	75.30	-4	4,723	-0.08%
2021/04/16	7	74.60	0	0.00	73.90	7	4,777	0.15%
2021/04/15	0	0.00	2	74.65	74.40	-2	4,790	-0.04%
2021/04/14	2	74.40	2	73.95	74.10	0	4,808	0.00%
2021/04/13	12	77.34	6	76.60	76.00	6	4,802	0.12%
2021/04/12	3	76.53	0	0.00	75.40	3	4,769	0.06%
2021/04/09	0.7	80.20	6	78.63	78.00	-5.3	4,752	-0.11%
2021/04/08	10	79.59	13.4	80.24	80.00	-3.4	4,656	-0.07%
2021/04/07	4	78.50	11	76.70	77.30	-7	4,438	-0.16%
2021/04/06	44	75.40	60.1	74.96	77.60	-16.1	4,318	-0.37%
2021/04/01	11	71.68	2	71.65	71.20	9	4,117	0.22%
2021/03/31	12	71.36	7	71.67	71.10	5	4,134	0.12%
2021/03/30	12	72.71	2	72.10	72.40	10	4,161	0.24%
2021/03/29	3	71.53	18	71.42	71.40	-15	4,201	-0.36%
2021/03/26	12	70.28	0	0.00	70.40	12	4,233	0.28%
2021/03/25	0	0.00	1	70.20	70.30	-1	4,248	-0.02%
2021/03/24	4	71.40	3	71.40	70.90	1	4,266	0.02%
2021/03/23	7	70.51	41.1	72.55	71.00	-34.1	4,278	-0.80%
2021/03/22	19	73.00	91.1	72.36	72.00	-72.1	4,235	-1.70%
2021/03/19	4	68.50	0	0.00	68.60	4	4,161	0.10%
2021/03/18	1	69.60	2	69.40	69.10	-1	4,213	-0.02%
2021/03/17	0	0.00	10	68.64	68.90	-10	4,339	-0.23%
2021/03/16	23.2	71.18	20	71.05	70.00	3.2	4,629	0.07%
2021/03/15	0	0.00	2	70.30	70.00	-2	4,990	-0.04%
2021/03/12	11	69.96	10	70.01	70.00	1	5,031	0.02%
2021/03/11	10	69.40	1	69.10	69.40	9	5,068	0.18%
2021/03/09	1.3	66.84	0.3	67.30	67.10	1	5,373	0.02%
2021/03/08	3	67.83	0	0.00	67.30	3	5,405	0.06%
2021/03/05	2	68.10	0	0.00	67.70	2	5,455	0.04%
2021/03/02	12	69.96	0	0.00	69.00	12	5,627	0.21%
2021/02/26	23	69.82	0	0.00	70.00	23	5,646	0.41%
2021/02/25	38.5	71.93	0	0.00	71.10	38.5	5,736	0.67%
2021/02/24	42	72.53	13	73.30	71.50	29	5,746	0.50%
2021/02/23	13	72.65	2	72.50	72.50	11	5,822	0.19%
2021/02/22	7	73.81	26	73.62	73.90	-19	5,782	-0.33%
2021/02/19	1	70.20	7	70.83	71.40	-6	5,670	-0.11%
2021/02/18	0	0.00	16	70.00	70.30	-16	5,686	-0.28%
2021/02/17	0	0.00	15	69.16	69.30	-15	5,680	-0.26%
2021/02/05	3	67.17	0	0.00	66.50	3	5,664	0.05%
2021/02/04	2	66.10	1	66.60	67.10	1	5,659	0.02%
2021/02/03	5	67.24	0	0.00	66.70	5	5,657	0.09%
2021/02/02	2	67.80	1.2	67.51	67.80	0.8	5,655	0.01%
2021/02/01	2	66.30	1	65.80	66.30	1	5,639	0.02%
2021/01/29	10	68.61	2	68.90	67.40	8	5,620	0.14%
2021/01/28	18	69.67	4	70.40	69.50	14	5,595	0.25%
2021/01/27	2	70.75	11	71.08	71.60	-9	5,570	-0.16%
2021/01/26	9	70.18	2	69.80	69.40	7	5,527	0.13%
2021/01/25	11	70.47	11	70.95	70.50	0	5,501	0.00%
2021/01/22	1	71.10	1	71.80	72.00	0	5,470	0.00%
2021/01/21	10	72.26	0	0.00	71.30	10	5,449	0.18%
2021/01/20	16	73.93	13	73.75	72.70	3	5,396	0.06%
2021/01/19	9	78.07	12	79.42	76.70	-3	5,306	-0.06%
2021/01/18	13	79.07	12	78.15	79.20	1	5,183	0.02%
2021/01/15	22	79.35	38	79.33	77.70	-16	5,047	-0.32%
2021/01/14	57	79.87	36	79.82	79.10	21	4,829	0.43%
2021/01/13	12	76.93	56	75.83	77.60	-44	4,145	-1.06%
2021/01/12	23	70.86	21	72.35	70.60	2	3,834	0.05%
2021/01/11	13	71.98	41	71.74	72.10	-28	3,737	-0.75%
2021/01/08	29	69.03	5	69.98	69.90	24	3,682	0.65%
2021/01/07	14	69.35	4	69.37	69.50	10	3,726	0.27%
2021/01/06	6	69.37	3	69.27	69.10	3	3,722	0.08%
2021/01/05	1	70.90	1	70.80	71.10	0	3,724	0.00%
2021/01/04	10	72.62	3	72.93	72.60	7	3,705	0.19%
2020/12/31	11	72.30	1	71.10	71.10	10	3,665	0.27%
2020/12/30	2	72.90	3	72.07	71.80	-1	3,652	-0.03%
2020/12/29	2	73.75	0	0.00	72.70	2	3,628	0.06%
2020/12/28	8	73.35	1	72.90	72.80	7	3,554	0.20%
2020/12/25	3	72.07	1	71.70	72.30	2	3,491	0.06%
2020/12/24	4	72.33	5	71.70	71.50	-1	3,502	-0.03%
2020/12/23	1	72.00	0	0.00	71.70	1	3,515	0.03%
2020/12/22	5	71.02	8	70.91	69.00	-3	3,498	-0.09%
2020/12/21	2	69.25	2	70.10	70.00	0	3,500	0.00%
2020/12/18	3	69.50	4	70.25	70.90	-1	3,502	-0.03%
2020/12/17	4	69.95	0	0.00	70.10	4	3,506	0.11%
2020/12/16	9	71.97	1	71.80	71.30	8	3,494	0.23%
2020/12/15	1	72.50	14	71.66	70.80	-13	3,520	-0.37%
2020/12/14	4	74.30	4	73.40	73.70	0	3,552	0.00%
2020/12/11	6	73.92	2	73.20	72.50	4	3,578	0.11%
2020/12/10	29	74.59	49	74.73	75.00	-20	3,479	-0.57%
2020/12/09	85	71.79	110	71.94	74.70	-25	3,188	-0.78%	大賣/
2020/12/08	15	69.27	13	69.58	69.00	2	2,814	0.07%
2020/12/07	0	0.00	2	68.25	68.00	-2	2,787	-0.07%
2020/12/04	2	67.65	3	67.77	67.60	-1	2,766	-0.04%
2020/12/03	21	68.89	22	70.07	68.00	-1	2,749	-0.04%
2020/12/02	2	66.90	11	67.41	67.20	-9	2,673	-0.34%
2020/12/01	3	67.60	2	67.20	67.00	1	2,705	0.04%
2020/11/30	10	68.25	10	68.38	67.10	0	2,687	0.00%
2020/11/27	2	65.60	0	0.00	65.60	2	2,558	0.08%
2020/11/26	1	64.30	0	0.00	65.60	1	2,578	0.04%
2020/11/25	2	65.50	1	65.80	64.50	1	2,596	0.04%
2020/11/24	2	66.40	2	66.00	65.70	0	2,682	0.00%
2020/11/23	2	64.75	2	64.65	64.70	0	2,693	0.00%
2020/11/20	3	64.33	6	64.57	64.40	-3	2,731	-0.11%
2020/11/19	4	61.50	1	61.60	61.40	3	2,707	0.11%
2020/11/18	2	61.90	2	62.15	61.80	0	2,782	0.00%
2020/11/17	3	62.17	0	0.00	62.00	3	3,084	0.10%
2020/11/13	0	0.00	4	59.80	60.40	-4	3,650	-0.11%
2020/11/12	1	60.60	0	0.00	60.70	1	3,945	0.03%
2020/11/11	1	60.40	2	60.80	61.00	-1	4,060	-0.02%
2020/11/09	0	0.00	4	61.53	61.50	-4	4,106	-0.10%
2020/11/06	3	61.03	3	61.57	60.60	0	4,150	0.00%
2020/11/05	3	61.20	1	61.00	60.90	2	4,243	0.05%
2020/11/04	1	61.00	8	60.81	61.10	-7	4,328	-0.16%
2020/11/03	1	60.10	1	61.00	60.90	0	4,355	0.00%
2020/11/02	1	60.00	3	59.47	59.10	-2	4,391	-0.05%
2020/10/30	1	60.60	3	60.57	59.70	-2	4,468	-0.04%
2020/10/29	1	60.90	1	59.30	61.20	0	4,725	0.00%
2020/10/28	3	61.17	0	0.00	60.30	3	4,808	0.06%
2020/10/27	2	62.20	0	0.00	62.30	2	4,860	0.04%
2020/10/26	1	63.40	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	1	65.70	2	64.90	64.00	-1	5,080	-0.02%
2020/10/21	2	64.05	0	0.00	64.20	2	5,093	0.04%
2020/10/20	2	64.60	2	64.60	64.40	0	5,173	0.00%
2020/10/19	2	65.00	3.1	65.27	65.10	-1.1	5,366	-0.02%
2020/10/16	2	65.05	0	0.00	64.70	2	5,624	0.04%
2020/10/15	2	66.20	10	66.23	66.30	-8	5,756	-0.14%
2020/10/14	2	64.50	0	0.00	64.50	2	5,715	0.03%
2020/10/13	6	63.67	0	0.00	64.00	6	5,762	0.10%
2020/10/12	11	65.70	3	66.20	64.90	8	5,786	0.14%
2020/10/08	1	67.90	5	66.96	66.70	-4	5,820	-0.07%
2020/10/06	0	0.00	1	67.40	66.50	-1	6,016	-0.02%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/30	3	66.43	2	66.30	66.60	1	6,179	0.02%
2020/09/29	2	66.30	13	65.61	66.80	-11	6,221	-0.18%
2020/09/28	7	64.53	2	64.95	64.70	5	6,299	0.08%
2020/09/25	10	65.77	0	0.00	65.00	10	6,398	0.16%
2020/09/24	22	68.12	0	0.00	67.60	22	6,612	0.33%
2020/09/23	7	70.19	1	70.10	69.60	6	6,584	0.09%
2020/09/22	4	69.63	3	70.13	70.30	1	6,623	0.02%
2020/09/21	23	70.63	1	69.60	69.70	22	6,606	0.33%
2020/09/18	11	71.41	3	72.27	71.60	8	6,614	0.12%
2020/09/17	2	72.30	5	72.02	72.70	-3	6,610	-0.05%
2020/09/16	5	71.02	12	71.49	70.90	-7	6,574	-0.11%
2020/09/15	3	70.20	3	70.63	70.20	0	6,578	0.00%
2020/09/14	1	69.70	21	69.68	69.70	-20	6,779	-0.30%
2020/09/11	20	68.53	0	0.00	69.20	20	6,820	0.29%
2020/09/10	11	69.31	9	69.02	68.60	2	6,866	0.03%
2020/09/09	5	69.28	38	69.67	69.50	-33	6,968	-0.47%
2020/09/08	39	69.09	2	69.30	68.90	37	7,054	0.52%
2020/09/07	21	71.41	28	71.37	69.20	-7	7,134	-0.10%
2020/09/04	14	67.84	12	68.08	70.30	2	7,125	0.03%
2020/09/03	18	69.48	2	69.50	69.40	16	7,190	0.22%
2020/09/02	17	69.75	35	70.13	70.30	-18	7,253	-0.25%
2020/09/01	10	68.83	1	69.50	68.90	9	7,333	0.12%
2020/08/31	9	69.86	0	0.00	69.20	9	7,431	0.12%
2020/08/28	5	71.86	3	71.87	70.00	2	7,943	0.03%
2020/08/27	3	71.60	7	72.21	71.80	-4	7,937	-0.05%
2020/08/26	0	0.00	15	70.23	71.30	-15	7,961	-0.19%
2020/08/25	15	69.07	38	69.51	69.50	-23	8,035	-0.29%
2020/08/24	16	68.64	2	68.65	69.20	14	8,157	0.17%
2020/08/21	20	67.36	9	67.44	69.70	11	8,266	0.13%
2020/08/20	13	69.75	16	69.25	68.80	-3	8,231	-0.04%
2020/08/19	19	74.36	31	74.32	76.40	-12	8,499	-0.14%
2020/08/18	19	73.05	21	73.26	72.60	-2	8,464	-0.02%
2020/08/17	5	69.32	41	71.50	71.50	-36	8,361	-0.43%
2020/08/14	5	68.48	1	68.50	68.60	4	8,597	0.05%
2020/08/13	8	68.06	1	68.60	67.70	7	8,946	0.08%
2020/08/12	7	68.34	5	68.04	68.10	2	9,075	0.02%
2020/08/11	25	69.76	13	70.01	68.60	12	9,274	0.13%
2020/08/10	41	71.55	27	71.14	69.80	14	9,375	0.15%
2020/08/07	3	71.03	4	70.60	70.60	-1	9,557	-0.01%
2020/08/06	6	70.68	6	70.73	70.50	0	9,961	0.00%
2020/08/05	9	71.24	4	71.50	70.90	5	10,009	0.05%
2020/08/04	31	73.64	5	72.28	72.50	26	10,068	0.26%
2020/08/03	11	72.53	1	73.80	73.90	10	9,941	0.10%
2020/07/31	2	72.10	0	0.00	71.60	2	9,897	0.02%
2020/07/30	1	71.30	1	70.80	71.80	0	9,892	0.00%
2020/07/29	1	69.00	0	0.00	69.70	1	9,875	0.01%
2020/07/28	3	70.20	4	71.65	68.90	-1	9,883	-0.01%
2020/07/27	0	0.00	1	69.20	70.30	-1	9,853	-0.01%
2020/07/24	2	70.50	2	69.85	69.40	0	9,833	0.00%
2020/07/23	5	72.96	5	72.76	72.10	0	9,794	0.00%
2020/07/22	8	72.94	8	73.10	72.20	0	9,635	0.00%
2020/07/21	4	71.93	4	70.00	71.90	0	9,399	0.00%
2020/07/20	4	67.70	1	66.60	67.90	3	9,275	0.03%
2020/07/17	5	68.16	3	67.20	67.60	2	9,294	0.02%
2020/07/16	2	71.20	13	70.38	70.30	-11	9,320	-0.12%
2020/07/15	3	70.00	1	69.80	68.80	2	9,311	0.02%
2020/07/14	3	70.57	3	70.33	70.20	0	9,360	0.00%
2020/07/13	3	71.80	9	71.80	71.10	-6	9,417	-0.06%
2020/07/10	2	69.15	1	69.60	68.50	1	9,488	0.01%
2020/07/09	1	73.00	5	72.56	72.20	-4	9,451	-0.04%
2020/07/08	3	71.87	8	71.56	71.40	-5	9,409	-0.05%
2020/07/07	17	70.28	8	70.45	69.40	9	9,378	0.10%
2020/07/06	11	74.37	8	74.18	74.00	3	9,319	0.03%
2020/07/03	7	72.96	6	71.75	73.50	1	9,301	0.01%
2020/07/02	8	68.80	8	68.86	69.30	0	9,087	0.00%
2020/07/01	3	68.73	1	68.90	68.40	2	9,123	0.02%
2020/06/30	0	0.00	1	67.10	67.30	-1	9,107	-0.01%
2020/06/29	7	66.60	3	66.30	66.40	4	9,170	0.04%
2020/06/24	22	68.20	2	68.50	67.80	20	9,205	0.22%
2020/06/22	4	67.85	9	67.99	67.20	-5	9,265	-0.05%
2020/06/19	6	71.18	4	71.40	69.50	2	9,296	0.02%
2020/06/18	1	68.20	1	66.80	68.30	0	9,153	0.00%
2020/06/17	2	67.25	0	0.00	67.40	2	9,210	0.02%
2020/06/16	4	68.05	3	68.07	68.60	1	9,343	0.01%
2020/06/15	4	66.58	5	68.38	65.70	-1	9,550	-0.01%
2020/06/12	5	67.62	3	68.37	68.70	2	9,814	0.02%
2020/06/11	11	71.43	6	70.35	70.00	5	10,020	0.05%
2020/06/10	3	74.07	10	72.61	71.60	-7	10,045	-0.07%
2020/06/09	2	74.05	12	73.80	73.60	-10	10,142	-0.10%
2020/06/08	19	76.17	16	75.74	75.30	3	10,336	0.03%
2020/06/05	8	75.09	12	75.35	75.90	-4	10,545	-0.04%
2020/06/04	11	76.50	12.1	75.77	74.90	-1.1	10,688	-0.01%
2020/06/03	5	71.58	29	71.08	71.80	-24	10,240	-0.23%
2020/06/02	13	70.32	48	71.49	70.80	-35	10,227	-0.34%
2020/06/01	16	71.60	15	70.93	70.30	1	10,262	0.01%
2020/05/29	13	68.71	10	69.10	69.50	3	10,258	0.03%
2020/05/28	25	68.58	31	69.97	68.30	-6	10,302	-0.06%
2020/05/27	22	70.32	9	70.42	70.90	13	10,399	0.13%
2020/05/26	65	71.84	30	71.31	68.60	35	10,187	0.34%
2020/05/25	30	68.80	25	69.57	71.00	5	9,764	0.05%
2020/05/22	10	64.39	11	64.24	64.60	-1	9,468	-0.01%
2020/05/21	15	62.97	36	63.52	64.00	-21	9,354	-0.22%
2020/05/20	49	60.58	48	60.36	61.40	1	9,196	0.01%
2020/05/19	3	58.10	4	58.25	57.50	-1	8,876	-0.01%
2020/05/18	17	58.45	21	59.01	57.00	-4	8,817	-0.05%
2020/05/15	9	57.83	14.9	57.74	59.00	-5.9	8,657	-0.07%
2020/05/14	77	56.89	72	56.08	56.20	5	8,646	0.06%
2020/05/13	23	56.80	24	57.15	57.90	-1	8,419	-0.01%
2020/05/12	6	53.13	1	53.10	52.70	5	8,003	0.06%
2020/05/11	1	54.00	6	53.97	53.70	-5	7,951	-0.06%
2020/05/08	11	52.95	10	53.15	52.20	1	7,818	0.01%
2020/05/07	2	51.60	0	0.00	52.10	2	7,687	0.03%
2020/05/06	5	51.50	4	50.93	50.50	1	7,635	0.01%
2020/05/05	13	52.02	7	51.61	51.60	6	7,574	0.08%
2020/05/04	1	50.50	11	50.57	50.70	-10	7,541	-0.13%
2020/04/30	1	52.20	0	0.00	51.80	1	7,521	0.01%
2020/04/28	2	51.00	0	0.00	50.50	2	7,456	0.03%
2020/04/27	0	0.00	2	49.95	50.20	-2	7,466	-0.03%
2020/04/24	1	49.00	1	48.85	49.00	0	7,437	0.00%
2020/04/23	2	49.58	1	49.95	49.45	1	7,422	0.01%
2020/04/22	2	48.88	3	49.12	49.35	-1	7,408	-0.01%
2020/04/21	3	50.02	0	0.00	49.05	3	7,432	0.04%
2020/04/20	5	51.26	11	50.76	51.00	-6	7,380	-0.08%
2020/04/17	1	52.50	7	53.33	51.50	-6	7,357	-0.08%
2020/04/16	8	52.93	3	53.07	52.80	5	7,254	0.07%
2020/04/15	0	0.00	10	53.43	52.90	-10	7,124	-0.14%
2020/04/14	0	0.00	6	51.32	50.90	-6	6,927	-0.09%
2020/04/13	16	50.98	1	51.70	50.20	15	6,903	0.22%
2020/04/10	1	51.20	3	51.30	50.80	-2	6,877	-0.03%
2020/04/09	1	51.50	0	0.00	51.00	1	6,942	0.01%
2020/04/08	5	52.24	13	52.28	52.20	-8	6,922	-0.12%
2020/04/07	4	50.14	6	50.02	49.75	-2	6,806	-0.03%
2020/04/06	2	48.90	2	49.30	49.60	0	6,750	0.00%
2020/04/01	0	0.00	3	49.10	49.10	-3	6,723	-0.04%
2020/03/31	2	49.25	2	49.50	48.80	0	6,707	0.00%
2020/03/30	0	0.00	1.1	48.49	49.20	-1.1	6,750	-0.02%
2020/03/27	0	0.00	2	48.00	47.10	-2	6,684	-0.03%
2020/03/26	5	48.12	1	48.15	48.15	4	6,617	0.06%
2020/03/25	3	48.48	6	47.50	47.70	-3	6,560	-0.05%
2020/03/24	0	0.00	5	45.83	45.80	-5	6,468	-0.08%
2020/03/23	3	43.45	3	44.27	43.35	0	6,597	0.00%
2020/03/20	7	49.06	23	48.88	47.65	-16	6,546	-0.24%
2020/03/19	37	47.96	21	49.09	45.85	16	6,402	0.25%
2020/03/18	28	52.98	28	53.33	50.90	0	6,097	0.00%
2020/03/17	24	51.72	14	50.47	52.00	10	5,771	0.17%
2020/03/16	10	52.04	10	52.47	49.50	0	5,472	0.00%
2020/03/13	9	47.26	19	46.95	51.90	-10	5,321	-0.19%
2020/03/12	7	52.56	24	51.13	51.00	-17	5,108	-0.33%
2020/03/11	19	55.52	31	53.90	54.20	-12	4,842	-0.25%
2020/03/10	10	54.01	6	53.07	55.60	4	4,604	0.09%
2020/03/09	5	52.24	4	52.10	50.60	1	4,417	0.02%
2020/03/06	2	54.65	1	55.10	53.50	1	4,321	0.02%
2020/03/05	50	55.99	13	56.01	55.60	37	4,246	0.87%
2020/03/04	1	54.50	4	53.70	55.90	-3	4,081	-0.07%
2020/03/03	9	55.63	8	54.75	54.10	1	3,938	0.03%
2020/03/02	1	54.70	66	53.94	54.80	-65	3,701	-1.76%
2020/02/27	4	50.46	19	50.14	49.85	-15	3,438	-0.44%
2020/02/26	6	52.57	8	53.28	52.30	-2	3,371	-0.06%
2020/02/25	6	52.78	2	52.15	53.00	4	3,290	0.12%
2020/02/24	2	53.10	3	53.07	53.20	-1	3,258	-0.03%
2020/02/21	74	53.51	11	53.51	52.90	63	3,194	1.97%
2020/02/20	3	52.37	2	51.80	51.90	1	3,013	0.03%
2020/02/19	10	51.90	6	52.32	52.10	4	2,962	0.14%
2020/02/18	1	52.10	11	51.25	51.00	-10	2,879	-0.35%
2020/02/17	19	51.94	6	52.02	52.20	13	2,804	0.46%
2020/02/14	1	48.90	2	49.00	48.70	-1	2,629	-0.04%
2020/02/12	7	48.58	5	48.40	48.20	2	2,682	0.07%
2020/02/11	1	46.75	0	0.00	46.50	1	2,683	0.04%
2020/02/06	2	46.15	0	0.00	46.25	2	2,846	0.07%
2020/02/05	0	0.00	10	46.15	45.30	-10	2,874	-0.35%
2020/02/04	3	45.15	3	45.25	45.25	0	2,921	0.00%
2020/02/03	2	43.98	0	0.00	44.00	2	3,018	0.07%
2020/01/30	7	47.89	0	0.00	46.75	7	3,309	0.21%
2020/01/20	23	52.24	0	0.00	51.90	23	3,464	0.66%
2020/01/17	5	52.30	2	52.30	52.30	3	3,659	0.08%
2020/01/15	1	52.90	27	53.59	53.00	-26	4,213	-0.62%
2020/01/14	5	52.16	3	52.37	52.40	2	4,296	0.05%
2020/01/13	0	0.00	1	50.20	52.60	-1	4,485	-0.02%
2020/01/10	12	49.92	0	0.00	49.90	12	4,564	0.26%
2020/01/09	1	50.70	0	0.00	50.50	1	4,607	0.02%
2020/01/08	0	0.00	9	50.90	49.90	-9	4,661	-0.19%
2020/01/07	4	50.75	3	50.33	50.40	1	4,843	0.02%
2020/01/06	2	51.60	6.2	51.82	51.50	-4.2	4,957	-0.08%
2020/01/03	2	53.30	9	53.76	53.10	-7	4,942	-0.14%
2020/01/02	7	54.30	4	54.18	54.50	3	4,868	0.06%
2019/12/30	2	54.25	1	53.80	53.70	1	4,820	0.02%
2019/12/27	8	54.19	5	54.46	54.20	3	4,815	0.06%
2019/12/25	3	54.13	3	54.17	53.90	0	4,763	0.00%
2019/12/24	23	52.16	1	53.10	52.10	22	4,668	0.47%
2019/12/23	4	52.93	0	0.00	52.70	4	4,692	0.09%
2019/12/20	0	0.00	1	53.00	53.00	-1	4,704	-0.02%
2019/12/19	7	53.19	4	53.70	53.10	3	4,745	0.06%
2019/12/18	27	54.85	26.4	54.29	54.50	0.6	4,752	0.01%
2019/12/17	7	52.77	25	52.66	53.40	-18	4,549	-0.40%
2019/12/16	2	51.25	2	52.25	52.30	0	4,595	0.00%
2019/12/13	1	50.50	0	0.00	50.50	1	4,598	0.02%
2019/12/12	3	52.20	3	51.93	51.40	0	4,644	0.00%
2019/12/10	0	0.00	26	52.23	52.50	-26	4,604	-0.56%
2019/12/06	5	50.70	1	51.40	51.40	4	4,629	0.09%
2019/12/05	18	51.46	2	51.55	51.10	16	4,642	0.34%
2019/12/04	7	51.16	8	50.45	50.80	-1	4,852	-0.02%
2019/12/03	0	0.00	1	48.85	48.75	-1	4,839	-0.02%
2019/12/02	3	48.02	0	0.00	48.00	3	4,889	0.06%
2019/11/29	1	49.20	0	0.00	49.10	1	4,921	0.02%
2019/11/28	0	0.00	1	50.20	49.70	-1	5,002	-0.02%
2019/11/27	4	50.75	4	50.60	50.30	0	5,215	0.00%
2019/11/26	1	50.40	0	0.00	50.60	1	5,416	0.02%
2019/11/25	1	49.45	0	0.00	49.35	1	5,805	0.02%
2019/11/21	1	49.55	0	0.00	49.45	1	5,866	0.02%
2019/11/20	2.1	49.25	7	49.00	49.05	-4.9	5,902	-0.08%
2019/11/19	10	49.91	0	0.00	50.00	10	6,000	0.17%
2019/11/18	1.3	50.80	0	0.00	50.60	1.3	6,176	0.02%
2019/11/15	0	0.00	1	50.50	50.70	-1	6,217	-0.02%
2019/11/13	0.1	50.20	0	0.00	50.30	0.1	6,429	0.00%
2019/11/12	23	49.96	15	50.00	50.20	8	6,442	0.12%
2019/11/11	3	50.17	57	50.68	49.60	-54	6,432	-0.84%
2019/11/08	1.1	52.52	0	0.00	52.80	1.1	6,377	0.02%
2019/11/07	23.3	53.40	8	53.46	53.20	15.3	6,387	0.24%
2019/11/06	40	55.09	35.3	54.91	55.50	4.7	6,354	0.07%
2019/11/05	0	0.00	3	56.50	56.30	-3	6,352	-0.05%
2019/11/04	2.4	55.63	0	55.50	55.50	2.3	6,333	0.04%
2019/11/01	0	0.00	3	55.50	56.10	-3	6,351	-0.05%
2019/10/31	37	55.45	6	55.53	55.00	31	6,331	0.49%
2019/10/30	23	57.53	23	57.01	56.80	0	6,268	0.00%
2019/10/29	15	58.83	103	58.55	57.50	-88	6,275	-1.40%	大賣/
2019/10/28	30	59.51	8	59.80	60.10	22	6,167	0.36%
2019/10/25	20	58.26	14	57.71	58.20	6	6,169	0.10%
2019/10/24	30	57.25	7	57.66	58.50	23	6,089	0.38%
2019/10/23	52	54.62	25	54.08	55.00	27	6,007	0.45%
2019/10/22	27	52.77	6.1	53.13	53.60	20.9	6,029	0.35%
2019/10/21	12	53.14	37	52.84	53.60	-25	5,906	-0.42%
2019/10/18	4	51.98	4.7	51.81	51.60	-0.7	5,681	-0.01%
2019/10/17	0	0.00	1.2	50.63	51.10	-1.2	5,579	-0.02%
2019/10/16	35	50.13	0	0.00	50.00	35	5,555	0.63%
2019/10/15	5	51.86	10	51.22	51.10	-5	5,499	-0.09%
2019/10/14	5	50.76	16	49.60	50.40	-11	5,317	-0.21%
2019/10/09	12	48.62	0	0.00	48.15	12	5,184	0.23%
2019/10/08	9	48.95	4	49.15	48.90	5	5,185	0.10%
2019/10/07	0	0.00	2	49.95	49.55	-2	5,192	-0.04%
2019/10/04	3	49.35	0	0.00	49.35	3	5,183	0.06%
2019/10/03	22	49.50	1	49.60	49.60	21	5,185	0.41%
2019/10/01	4	49.13	3	49.05	49.25	1	5,189	0.02%
2019/09/27	5	48.00	1	48.45	48.40	4	5,174	0.08%
2019/09/26	0.4	48.90	2	49.08	48.75	-1.6	5,155	-0.03%
2019/09/25	1	49.45	0	0.00	49.45	1	5,135	0.02%
2019/09/24	1	51.50	9	51.76	50.80	-8	5,122	-0.16%
2019/09/23	4	51.00	5	51.30	50.80	-1	5,061	-0.02%
2019/09/19	8	51.36	8	51.06	50.70	0	5,067	0.00%
2019/09/18	1	50.50	2	50.25	50.30	-1	5,017	-0.02%
2019/09/17	0	0.00	12	49.56	50.20	-12	5,007	-0.24%
2019/09/16	7	48.07	1	49.20	48.50	6	4,973	0.12%
2019/09/12	50	49.26	51	48.91	48.90	-1	5,001	-0.02%
2019/09/11	1	49.10	1	49.25	48.85	0	5,056	0.00%
2019/09/10	27	49.63	1	49.90	49.30	26	5,215	0.50%
2019/09/09	1	50.30	6	50.25	50.10	-5	5,230	-0.10%
2019/09/06	17	52.34	24	52.30	51.00	-7	5,201	-0.13%
2019/09/05	0.1	50.70	11	50.86	50.80	-10.9	4,915	-0.22%
2019/09/04	0	0.00	1	50.30	50.70	-1	4,896	-0.02%
2019/09/03	0	0.00	6	50.58	49.80	-6	4,872	-0.12%
2019/09/02	2	50.25	13	50.31	50.70	-11	4,830	-0.23%
2019/08/30	13	50.47	84	50.13	49.05	-71	4,748	-1.50%
2019/08/29	26	50.86	15.4	50.12	49.75	10.6	4,536	0.23%
2019/08/28	28	50.32	26	51.02	51.20	2	4,330	0.05%
2019/08/26	15	46.12	1	46.10	46.10	14	3,926	0.36%
2019/08/23	15	48.72	11	48.38	48.55	4	3,888	0.10%
2019/08/22	1	48.85	23	48.66	48.70	-22	3,837	-0.57%
2019/08/21	39	48.00	40	48.07	48.20	-1	3,744	-0.03%
2019/08/20	1	46.25	2	46.50	45.85	-1	3,565	-0.03%
2019/08/19	5	46.86	5	46.91	46.50	0	3,525	0.00%
2019/08/16	6	44.29	12	43.91	46.00	-6	3,415	-0.18%
2019/08/15	15	43.02	1	43.20	43.10	14	3,320	0.42%
2019/08/14	2	44.35	3	45.05	44.10	-1	3,318	-0.03%
2019/08/13	1	44.60	1	44.60	44.35	0	3,326	0.00%
2019/08/12	1	43.05	4	44.04	44.35	-3	3,316	-0.09%
2019/08/08	16	44.62	2	44.60	44.65	14	3,293	0.43%
2019/08/07	2	45.33	2	44.35	44.05	0	3,298	0.00%
2019/08/06	8	44.52	5	44.13	45.60	3	3,292	0.09%
2019/08/05	8	47.13	5	46.95	45.55	3	3,274	0.09%
2019/08/02	24	47.61	23	47.30	47.85	1	3,264	0.03%
2019/08/01	1	49.15	0	0.00	48.85	1	3,269	0.03%
2019/07/31	2	49.33	10	49.57	49.90	-8	3,241	-0.25%
2019/07/30	35	48.39	18	48.17	48.80	17	3,154	0.54%
2019/07/29	29	51.01	81	51.06	51.00	-52	3,016	-1.72%
2019/07/26	4	47.81	34	48.50	49.50	-30	2,828	-1.06%
2019/07/25	15	47.70	8	48.21	47.75	7	2,728	0.26%
2019/07/24	18	46.46	1	47.00	47.30	17	2,551	0.67%
2019/07/23	1	43.05	3	42.50	43.00	-2	2,356	-0.08%
2019/07/22	2	42.08	0	0.00	42.00	2	2,373	0.08%
2019/07/18	2	42.05	0	0.00	41.80	2	2,443	0.08%
2019/07/17	1	43.45	0	0.00	43.45	1	2,457	0.04%
2019/07/16	2	44.50	1	44.70	44.30	1	2,589	0.04%
2019/07/12	0.1	43.80	1	43.90	43.90	-0.9	2,731	-0.03%
2019/07/11	0	0.00	2	44.25	44.10	-2	2,750	-0.07%
2019/07/09	10	43.23	3	43.37	43.00	7	2,745	0.25%
2019/07/08	5	44.30	5	44.56	44.10	0	2,762	0.00%
2019/07/05	10	44.92	1	44.90	44.65	9	2,788	0.32%
2019/07/03	0.1	45.10	5	45.30	45.25	-4.9	2,866	-0.17%
2019/07/02	15	46.37	0	0.00	46.45	15	2,947	0.51%
2019/06/28	10	46.65	12	46.76	46.30	-2	3,046	-0.07%
2019/06/27	36	47.04	0	0.00	46.65	36	3,122	1.15%
2019/06/26	4	47.00	5	47.13	46.65	-1	3,135	-0.03%
2019/06/25	10	46.45	2	47.40	47.40	8	3,187	0.25%
2019/06/24	0	0.00	6	45.59	46.35	-6	3,143	-0.19%
2019/06/21	0	0.00	2	45.53	45.15	-2	3,120	-0.06%
2019/06/20	2	45.08	1	45.75	45.10	1	3,114	0.03%
2019/06/19	5	44.85	33	44.76	44.85	-28	3,132	-0.89%
2019/06/18	28.1	45.10	71	44.58	43.90	-43	3,140	-1.37%
2019/06/17	0	0.00	4	45.40	45.40	-4	3,036	-0.13%
2019/06/14	12	42.35	0	0.00	41.30	12	3,015	0.40%
2019/06/13	2	41.50	13	41.03	41.60	-11	3,053	-0.36%
2019/06/12	38	42.31	0	0.00	41.45	38	3,131	1.21%
2019/06/11	11	41.89	0	0.00	42.05	11	3,266	0.34%
2019/06/06	35	39.19	0	0.00	39.15	35	3,519	0.99%
2019/06/05	1	40.50	0	0.00	40.00	1	3,554	0.03%
2019/06/04	0.1	40.00	0	0.00	39.95	0.1	3,617	0.00%
2019/06/03	1	40.25	0	0.00	40.15	1	3,731	0.03%
2019/05/31	0	0.00	5	41.30	41.25	-5	3,847	-0.13%
2019/05/30	2	40.98	3.2	40.23	41.10	-1.2	3,905	-0.03%
2019/05/29	2	39.60	0	0.00	39.75	2	4,006	0.05%
2019/05/28	1	39.80	35	40.16	40.10	-34	4,133	-0.82%
2019/05/27	1	39.95	0	0.00	39.95	1	4,328	0.02%
2019/05/24	20	41.08	0	0.00	40.50	20	4,444	0.45%
2019/05/22	0	0.00	20	42.29	41.55	-20	4,688	-0.43%
2019/05/20	25	40.69	0	0.00	40.45	25	4,888	0.51%
2019/05/17	1	42.80	7	42.90	42.70	-6	5,107	-0.12%
2019/05/16	6	44.55	1	44.65	42.85	5	5,190	0.10%
2019/05/15	10	42.60	0	0.00	44.90	10	5,358	0.19%
2019/05/14	0	0.00	10	42.50	42.60	-10	5,661	-0.18%
2019/05/13	1	41.80	0	0.00	41.75	1	6,030	0.02%
2019/05/10	0	0.00	20	43.78	43.95	-20	6,201	-0.32%
2019/05/09	3	44.55	0	0.00	43.35	3	6,303	0.05%
2019/05/08	21	46.09	1	46.35	45.70	20	6,338	0.32%
2019/05/06	1	45.95	0	0.00	45.95	1	6,893	0.01%
2019/05/03	0	0.00	35	48.09	48.05	-35	6,914	-0.51%
2019/05/02	7	47.29	6	47.31	47.35	1	6,911	0.01%
2019/04/30	4.1	47.09	45	46.83	47.40	-40.9	6,933	-0.59%
2019/04/29	22	47.75	10	47.10	46.80	12	6,935	0.17%
2019/04/26	18	52.78	1	52.30	52.00	17	6,877	0.25%
2019/04/25	1	53.10	7	54.13	54.00	-6	6,860	-0.09%
2019/04/24	2	53.80	4	54.65	53.80	-2	6,866	-0.03%
2019/04/23	7	53.63	1	54.50	53.60	6	6,866	0.09%
2019/04/22	33	55.25	18	55.00	54.40	15	6,906	0.22%
2019/04/19	2	54.05	4.5	53.61	54.10	-2.5	6,807	-0.04%
2019/04/18	2	53.25	4	53.58	52.90	-2	6,819	-0.03%
2019/04/17	5	52.80	1	53.00	52.80	4	6,807	0.06%
2019/04/15	0	0.00	3	51.60	51.20	-3	6,913	-0.04%
2019/04/12	5	51.42	47	51.12	51.10	-42	7,052	-0.60%
2019/04/11	3	53.20	0	0.00	51.80	3	7,144	0.04%
2019/04/10	1	53.30	21	53.48	53.20	-20	7,155	-0.28%
2019/04/09	1	55.80	1	53.90	53.90	0	7,198	0.00%
2019/04/08	8	55.56	8	55.60	55.30	0	7,265	0.00%
2019/04/03	5	53.82	5	53.94	53.90	0	7,248	0.00%
2019/04/02	24	52.52	2	52.70	53.00	22	7,245	0.30%
2019/04/01	18	52.44	31	52.39	52.20	-13	7,341	-0.18%
2019/03/29	16	51.04	2	51.15	51.00	14	7,319	0.19%
2019/03/28	8	52.26	1	52.30	51.20	7	7,491	0.09%
2019/03/26	14	51.52	0	0.00	51.30	14	7,947	0.18%
2019/03/25	5	51.04	1	51.00	51.50	4	8,182	0.05%
2019/03/22	13	52.64	15	52.28	52.10	-2	8,276	-0.02%
2019/03/21	35	51.87	8	52.06	51.80	27	8,408	0.32%
2019/03/20	3	53.60	17	53.99	52.60	-14	8,690	-0.16%
2019/03/18	3	54.30	3	54.30	54.30	0	9,060	0.00%
2019/03/15	3	54.50	25	54.44	54.50	-22	9,239	-0.24%
2019/03/14	11	55.14	8	55.31	53.90	3	9,339	0.03%
2019/03/13	13	57.14	2	57.50	57.40	11	9,496	0.12%
2019/03/12	6	57.82	24	57.59	58.00	-18	9,746	-0.18%
2019/03/11	4	56.00	3	55.77	55.60	1	9,921	0.01%
2019/03/08	1	54.80	6	55.20	56.00	-5	10,119	-0.05%
2019/03/07	9	56.16	6	56.83	55.60	3	10,309	0.03%
2019/03/06	0	0.00	10	56.70	56.60	-10	10,479	-0.10%
2019/03/05	5	55.70	12	56.13	55.50	-7	10,982	-0.06%
2019/03/04	2.1	56.60	2	56.45	56.50	0.1	11,326	0.00%
2019/02/27	5	56.84	9	56.52	57.60	-4	11,445	-0.03%
2019/02/26	68	57.53	4	57.88	55.70	64	11,716	0.55%
2019/02/25	3	56.90	54	56.69	57.60	-51	11,980	-0.43%
2019/02/22	10	57.00	9	56.56	56.50	1	12,027	0.01%
2019/02/21	5	57.36	6	57.05	57.90	-1	11,959	-0.01%
2019/02/20	24	59.16	20	58.56	57.90	4	11,855	0.03%
2019/02/19	11	58.89	11	57.99	58.90	0	11,804	0.00%
2019/02/18	9	59.81	11	59.08	58.30	-2	11,751	-0.02%
2019/02/15	17	57.75	10	57.87	59.30	7	11,564	0.06%
2019/02/14	9.1	58.67	3	58.07	59.00	6.1	11,518	0.05%
2019/02/13	19	58.58	26	57.88	58.40	-7	11,407	-0.06%
2019/02/12	25	53.50	7.7	54.79	56.00	17.3	11,139	0.16%
2019/02/11	7	48.89	14	51.01	51.40	-7	10,961	-0.06%
2019/01/30	28	47.20	6	47.65	46.75	22	10,938	0.20%
2019/01/29	20	45.89	5	46.12	46.10	15	10,865	0.14%
2019/01/28	11	47.07	94	46.50	46.60	-83	10,856	-0.76%
2019/01/25	53	44.42	13	45.05	44.15	40	10,746	0.37%
2019/01/24	1	42.50	2	42.55	42.55	-1	10,850	-0.01%
2019/01/23	16	41.95	0	0.00	42.20	16	10,938	0.15%
2019/01/21	1	41.95	0	0.00	42.00	1	11,097	0.01%
2019/01/18	5	40.93	7	40.38	41.30	-2	11,108	-0.02%
2019/01/17	1	40.55	1	40.95	40.20	0	11,151	0.00%
2019/01/16	1	41.30	2	41.50	41.00	-1	11,221	-0.01%
2019/01/15	3	40.63	3	40.40	40.90	0	11,225	0.00%
2019/01/14	22	40.14	15	39.98	40.05	7	11,304	0.06%
2019/01/11	6	41.92	0	0.00	41.55	6	11,314	0.05%
2019/01/10	15	42.75	0	0.00	42.30	15	11,353	0.13%
2019/01/09	10	42.80	10	43.60	42.30	0	11,567	0.00%
2019/01/08	11	41.76	11	42.00	42.10	0	11,704	0.00%
2019/01/07	2	42.50	2	42.00	41.60	0	11,681	0.00%
2019/01/04	16	40.06	31	39.46	40.90	-15	11,672	-0.13%
2019/01/03	19.1	41.51	28	41.82	40.65	-8.9	11,580	-0.08%
2019/01/02	2	44.10	0	0.00	43.90	2	11,551	0.02%
2018/12/28	3	43.87	14	44.00	43.90	-11	11,589	-0.09%
2018/12/27	3	44.60	25	44.61	43.80	-22	11,642	-0.19%
2018/12/26	10	43.15	1	42.60	42.60	9	11,558	0.08%
2018/12/25	4	43.83	3	44.17	44.10	1	11,555	0.01%
2018/12/24	24	43.94	12	44.36	45.30	12	11,517	0.10%
2018/12/22	27	44.36	9	44.58	44.85	18	11,413	0.16%
2018/12/21	44	45.41	48	45.09	45.60	-4	11,422	-0.04%
2018/12/20	41	45.30	36	45.41	44.25	5	11,273	0.04%
2018/12/19	62	47.85	64	48.86	47.40	-2	11,019	-0.02%
2018/12/18	16.1	49.97	23	50.46	49.40	-6.9	10,927	-0.06%
2018/12/17	8	51.21	8	50.85	50.30	0	10,856	0.00%
2018/12/14	15	49.67	10	50.70	50.00	5	10,796	0.05%
2018/12/13	52	52.47	34	52.05	52.00	18	10,675	0.17%
2018/12/12	17	50.24	44	51.46	52.50	-27	10,400	-0.26%
2018/12/11	1	47.85	14	48.13	47.80	-13	10,099	-0.13%
2018/12/10	33	47.81	17	47.46	47.30	16	10,196	0.16%
2018/12/07	13	48.10	25	47.96	48.05	-12	10,027	-0.12%
2018/12/06	54	48.63	43	49.50	46.30	11	9,928	0.11%
2018/12/05	20	50.31	25	50.02	51.10	-5	9,676	-0.05%
2018/12/04	44	50.87	31	50.84	49.50	13	9,490	0.14%
2018/12/03	41	49.81	12	50.36	49.15	29	9,277	0.31%
2018/11/30	3	48.00	7.1	47.94	48.75	-4.1	9,100	-0.05%
2018/11/29	31	50.31	43	50.33	49.00	-12	8,908	-0.13%
2018/11/28	21	49.91	30	50.01	49.70	-9	8,699	-0.10%
2018/11/27	22	46.71	15	45.95	48.40	7	8,185	0.09%
2018/11/26	37	44.32	39	44.06	44.00	-2	7,814	-0.03%
2018/11/23	101	43.49	98	43.05	43.75	3	7,721	0.04%	大買/
2018/11/22	92	41.78	50	41.78	41.10	42	7,406	0.57%
2018/11/21	1	39.30	23	38.90	40.70	-22	6,994	-0.31%
2018/11/20	6	37.40	1	37.30	37.00	5	6,942	0.07%
2018/11/19	0	0.00	1	37.15	37.30	-1	6,999	-0.01%
2018/11/16	3	36.97	2	36.73	36.25	1	7,024	0.01%
2018/11/14	23	36.70	1	37.30	36.00	22	7,106	0.31%
2018/11/13	2	35.83	3	36.08	36.95	-1	7,294	-0.01%
2018/11/12	4	37.08	4	36.74	36.60	0	7,346	0.00%
2018/11/09	3	36.33	2	36.70	36.70	1	7,392	0.01%
2018/11/08	11	38.31	7	37.48	35.95	4	7,411	0.05%
2018/11/07	5	36.61	7	36.84	37.75	-2	7,311	-0.03%
2018/11/06	1	36.30	1	36.50	34.35	0	7,310	0.00%
2018/11/05	4	36.75	5	36.79	37.00	-1	7,338	-0.01%
2018/11/02	6	36.53	10	36.69	36.55	-4	7,319	-0.05%
2018/11/01	30	35.58	35	36.22	35.80	-5	7,226	-0.07%
2018/10/31	1	33.00	5	33.76	34.10	-4	6,952	-0.06%
2018/10/30	4	31.95	2	32.15	31.00	2	6,907	0.03%
2018/10/29	3.1	31.93	11	32.12	32.05	-7.9	7,100	-0.11%
2018/10/26	1	31.40	15	30.53	30.50	-14	7,077	-0.20%
2018/10/25	6	31.75	95	31.51	31.15	-89	7,113	-1.25%
2018/10/24	44	35.55	18	35.70	34.60	26	7,082	0.37%
2018/10/23	6	36.56	1	36.30	36.30	5	7,021	0.07%
2018/10/22	8	37.93	6	37.20	37.70	2	7,058	0.03%
2018/10/19	2	36.20	1	36.60	36.35	1	7,133	0.01%
2018/10/18	1	38.15	0	0.00	38.05	1	7,152	0.01%
2018/10/17	51	39.32	14	39.91	38.40	37	7,163	0.52%
2018/10/16	135	40.40	127	40.44	40.25	8	7,007	0.11%	大買/大賣/
2018/10/15	3	36.77	2	37.33	37.20	1	6,976	0.01%
2018/10/12	4	36.93	6	37.22	37.20	-2	7,037	-0.03%
2018/10/11	6	36.50	2	37.15	36.50	4	7,110	0.06%
2018/10/09	9	41.47	6	41.83	40.55	3	7,192	0.04%
2018/10/08	9	41.64	18	41.71	41.70	-9	7,254	-0.12%
2018/10/05	14	43.42	5	43.79	42.30	9	7,414	0.12%
2018/10/04	5	47.31	3	47.15	47.00	2	7,476	0.03%
2018/10/03	12	48.22	11	48.46	47.95	1	8,046	0.01%
2018/10/02	9	50.84	5	51.06	50.00	4	8,302	0.05%
2018/10/01	10	50.33	6	50.58	51.30	4	8,430	0.05%
2018/09/28	8	50.52	12	50.93	50.20	-4	8,731	-0.05%
2018/09/27	6	51.07	7	51.20	50.00	-1	8,917	-0.01%
2018/09/26	1	51.30	3	51.23	51.10	-2	9,101	-0.02%
2018/09/25	23	51.50	32	51.86	52.00	-9	9,178	-0.10%
2018/09/21	17	50.14	18	50.39	51.00	-1	9,161	-0.01%
2018/09/20	5	48.47	2	48.80	48.00	3	9,160	0.03%
2018/09/19	9	49.08	19	49.69	47.90	-10	9,256	-0.11%
2018/09/18	12	50.08	2	51.05	48.40	10	9,348	0.11%
2018/09/17	9	52.56	45	52.36	52.10	-36	9,527	-0.38%
2018/09/14	31	51.90	33	51.73	52.60	-2	9,645	-0.02%
2018/09/13	2	50.15	7.1	51.07	48.95	-5.1	9,580	-0.05%
2018/09/12	12	49.94	7	49.99	50.10	5	9,788	0.05%
2018/09/11	4	51.35	24	51.86	51.30	-20	9,983	-0.20%
2018/09/10	13	50.33	23	50.10	50.60	-10	10,091	-0.10%
2018/09/07	14	54.36	8	54.66	53.50	6	10,143	0.06%
2018/09/06	7	56.53	14	56.88	56.40	-7	10,316	-0.07%
2018/09/05	9	57.44	6	58.13	56.00	3	10,881	0.03%
2018/09/04	4	58.05	8	57.64	58.10	-4	11,423	-0.04%
2018/09/03	5	58.18	5	56.80	57.00	0	11,763	0.00%
2018/08/31	6	59.60	6	60.08	60.90	0	12,007	0.00%
2018/08/30	14	61.56	4	62.30	61.00	10	12,203	0.08%
2018/08/29	5	60.54	36	59.85	60.70	-31	12,365	-0.25%
2018/08/28	6	59.65	2	59.95	58.90	4	12,638	0.03%
2018/08/27	6	59.95	6	58.67	60.10	0	12,903	0.00%
2018/08/24	66	57.08	68	56.69	56.60	-2	13,097	-0.02%
2018/08/23	75	59.08	75	58.85	58.60	0	13,647	0.00%
2018/08/22	46	57.90	16	58.71	59.50	30	14,211	0.21%
2018/08/21	41	58.58	41	58.55	58.50	0	14,867	0.00%
2018/08/20	58	55.67	46	57.02	58.50	12	15,105	0.08%
2018/08/17	12	58.88	5	58.50	58.20	7	15,508	0.05%
2018/08/16	32	58.60	34	59.49	61.20	-2	15,624	-0.01%
2018/08/15	8	60.23	2	60.55	58.60	6	15,830	0.04%
2018/08/14	16	60.35	14	60.38	62.00	2	16,050	0.01%
2018/08/13	56	62.30	20	60.24	60.30	36	16,266	0.22%
2018/08/10	7	65.54	7	66.44	64.70	0	16,635	0.00%
2018/08/09	3	66.13	7	65.17	66.30	-4	17,030	-0.02%
2018/08/08	30	65.52	37	66.05	65.00	-7	17,702	-0.04%
2018/08/07	12	66.83	11	67.01	66.70	1	18,220	0.01%
2018/08/06	14	64.95	13	65.10	65.50	1	18,399	0.01%
2018/08/03	24	63.65	34	63.55	66.00	-10	18,632	-0.05%
2018/08/02	17	65.17	18	65.66	63.70	-1	18,765	-0.01%
2018/08/01	14	70.71	1	69.50	69.50	13	19,391	0.07%
2018/07/31	3	69.77	3	70.90	72.20	0	19,736	0.00%
2018/07/30	4	71.43	5	69.94	69.50	-1	19,735	-0.01%
2018/07/27	8	73.15	4	72.23	72.00	4	19,738	0.02%
2018/07/26	20	74.00	1.2	74.10	75.00	18.8	19,731	0.10%
2018/07/25	6	70.80	3	71.17	71.70	3	19,584	0.02%
2018/07/24	1	68.30	6	69.25	69.90	-5	19,513	-0.03%
2018/07/23	7	64.53	30	65.00	67.50	-23	19,448	-0.12%
2018/07/20	6	64.57	4	66.85	67.10	2	19,381	0.01%
2018/07/19	9	69.82	7	69.33	69.00	2	19,241	0.01%
2018/07/18	11	67.85	14	68.64	68.00	-3	19,237	-0.02%
2018/07/17	7	71.99	7	71.20	70.90	0	19,196	0.00%
2018/07/16	18	74.13	19	74.18	73.80	-1	19,197	-0.01%
2018/07/13	51	76.44	49	75.43	73.00	2	19,302	0.01%
2018/07/12	40	73.49	37	73.29	73.90	3	19,122	0.02%
2018/07/11	46	73.77	44	73.56	73.60	2	19,114	0.01%
2018/07/10	16	67.87	55	69.86	72.00	-39	18,611	-0.21%
2018/07/09	9	65.94	8	64.88	65.50	1	18,502	0.01%
2018/07/06	21	64.82	31	65.37	66.20	-10	18,359	-0.05%
2018/07/05	27	63.39	23	64.08	62.70	4	18,107	0.02%
2018/07/04	22	64.53	17	67.16	62.70	5	17,898	0.03%
2018/07/03	11	69.85	13	70.71	69.60	-2	17,672	-0.01%
2018/07/02	17	69.58	22	69.10	69.10	-5	17,580	-0.03%
2018/06/29	23	70.00	36.5	69.62	72.80	-13.5	17,458	-0.08%
2018/06/28	119	72.86	88	69.12	69.50	31	17,295	0.18%	大買/
2018/06/27	8	72.86	10	73.03	73.40	-2	17,177	-0.01%
2018/06/26	11	73.47	15	73.27	72.00	-4	17,064	-0.02%
2018/06/25	32	74.01	39	74.71	71.20	-7	16,820	-0.04%
2018/06/22	25	78.27	25	77.83	76.50	0	16,652	0.00%
2018/06/21	33	80.28	25	79.81	80.90	8	16,558	0.05%
2018/06/20	40	79.94	25	77.70	76.40	15	16,374	0.09%
2018/06/19	23	83.16	23	84.22	84.00	0	16,260	0.00%
2018/06/15	11	83.60	9	84.29	83.20	2	16,243	0.01%
2018/06/14	32	83.26	32	83.64	83.20	0	16,133	0.00%
2018/06/13	58	86.51	43	85.54	82.90	15	15,957	0.09%
2018/06/12	40	86.61	37	87.95	89.50	3	15,516	0.02%
2018/06/11	21	79.14	27	80.05	81.40	-6	14,963	-0.04%
2018/06/08	21	71.43	25	71.10	74.00	-4	14,696	-0.03%
2018/06/07	15	71.45	24	71.30	70.50	-9	14,445	-0.06%
2018/06/06	9	70.10	17	70.98	71.50	-8	14,445	-0.06%
2018/06/05	77	70.65	99	69.86	67.80	-22	14,387	-0.15%
2018/06/04	47	71.94	38	71.82	72.80	9	14,150	0.06%
2018/06/01	49	70.80	42	70.31	69.90	7	13,839	0.05%
2018/05/31	63	76.55	63.2	76.73	70.70	-0.2	13,541	0.00%
2018/05/30	49	71.26	59.6	71.96	74.10	-10.6	12,893	-0.08%
2018/05/29	66	70.52	33	71.75	68.80	33	12,268	0.27%
2018/05/28	16	65.66	20	66.64	66.90	-4	11,490	-0.03%
2018/05/25	55	58.48	71	59.25	60.90	-16	11,147	-0.14%
2018/05/24	17	55.48	8	55.60	55.40	9	10,510	0.09%
2018/05/23	11	55.07	15	55.59	55.80	-4	10,294	-0.04%
2018/05/22	15	55.17	30	55.18	53.70	-15	9,969	-0.15%
2018/05/21	14	55.50	22.2	55.67	56.40	-8.2	9,672	-0.08%
2018/05/18	36	55.08	36	54.89	54.70	0	9,332	0.00%
2018/05/17	32	53.71	31	53.60	52.10	1	8,805	0.01%
2018/05/16	50	56.42	31.4	56.86	55.60	18.6	8,338	0.22%
2018/05/15	53	50.94	57	51.02	53.80	-4	7,656	-0.05%
2018/05/14	14	49.28	89	48.35	50.20	-75	7,091	-1.06%
2018/05/11	37	46.29	19	47.07	45.70	18	6,824	0.26%
2018/05/10	31	45.37	14	45.38	46.20	17	6,511	0.26%
2018/05/09	27	43.37	21	43.88	43.65	6	6,123	0.10%
2018/05/08	10	38.87	62	39.28	40.90	-52	5,397	-0.96%
2018/05/07	2	36.38	0	0.00	37.20	2	5,005	0.04%
2018/05/04	32	36.45	1	36.10	35.80	31	4,989	0.62%
2018/05/03	1	37.00	0	0.00	36.95	1	5,004	0.02%
2018/05/02	11	36.73	12	37.12	36.35	-1	5,000	-0.02%
2018/04/27	0	0.00	2	34.90	36.15	-2	5,345	-0.04%
2018/04/26	0	0.00	8	34.80	34.50	-8	5,752	-0.14%
2018/04/25	3	36.17	0	0.00	35.90	3	5,742	0.05%
2018/04/24	6	36.08	0	0.00	36.00	6	5,798	0.10%
2018/04/23	5	38.65	9	38.46	37.60	-4	5,718	-0.07%
2018/04/20	3	38.12	1	38.00	37.95	2	5,696	0.04%
2018/04/19	109	38.47	123	39.78	39.15	-14	5,607	-0.25%	大買/大賣/
2018/04/17	0	0.00	102	38.46	36.15	-102	5,317	-1.92%	大賣/鉅額交易
2018/04/16	6	39.08	9	38.83	39.10	-3	5,186	-0.06%
2018/04/13	1	38.10	19	38.45	38.00	-18	5,103	-0.35%
2018/04/12	1	36.95	1	37.10	36.90	0	4,969	0.00%
2018/04/11	8	37.07	2	37.00	37.10	6	5,049	0.12%
2018/04/10	0	0.00	1	36.10	36.05	-1	5,029	-0.02%
2018/04/09	1	36.30	0	0.00	36.25	1	5,129	0.02%
2018/04/03	0	0.00	2	35.70	36.10	-2	5,174	-0.04%
2018/04/02	5	35.89	5	36.08	35.55	0	5,186	0.00%
2018/03/31	0	0.00	0.2	36.30	36.30	-0.2	5,240	0.00%
2018/03/29	0	0.00	7	36.56	36.35	-7	5,313	-0.13%
2018/03/28	1	36.70	0	0.00	36.00	1	5,277	0.02%
2018/03/27	3	37.07	0	0.00	36.65	3	5,265	0.06%
2018/03/26	1	36.25	6	35.99	36.00	-5	5,266	-0.09%
2018/03/23	1	35.80	27	35.82	35.80	-26	5,239	-0.50%
2018/03/22	7	38.02	6	37.60	37.30	1	5,174	0.02%
2018/03/21	42	37.95	7	38.12	36.90	35	5,022	0.70%
2018/03/20	3	36.50	9	36.78	37.40	-6	4,859	-0.12%
2018/03/19	3	36.78	10	36.79	36.40	-7	4,784	-0.15%
2018/03/16	4	36.66	9	36.28	35.80	-5	4,642	-0.11%
2018/03/15	17	35.59	0	0.00	35.45	17	4,510	0.38%
2018/03/14	87	36.29	8	35.93	35.25	79	4,483	1.76%
2018/03/13	6	35.40	3	35.40	36.00	3	4,386	0.07%
2018/03/12	12	35.75	21	35.78	35.05	-9	4,329	-0.21%
2018/03/09	1	33.60	3	33.93	34.00	-2	4,148	-0.05%
2018/03/08	6	32.41	2	32.63	33.55	4	3,992	0.10%
2018/03/06	3	30.13	0	0.00	30.20	3	4,034	0.07%
2018/03/05	2	29.93	26	30.12	29.45	-24	4,255	-0.56%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/02/27	0	0.00	2	30.95	30.75	-2	4,659	-0.04%
2018/02/26	0	0.00	8	31.28	30.85	-8	4,705	-0.17%
2018/02/23	1	30.60	1	31.15	30.60	0	4,787	0.00%
2018/02/21	2	30.60	3	30.40	30.25	-1	5,361	-0.02%
2018/02/12	4	29.31	0	0.00	29.25	4	5,660	0.07%
2018/02/09	3	28.60	0	0.00	29.35	3	5,806	0.05%
2018/02/08	1	29.85	0	0.00	30.00	1	5,837	0.02%
2018/02/07	4	31.18	6	31.44	31.00	-2	5,861	-0.03%
2018/02/06	32	30.05	4	30.70	29.95	28	5,920	0.47%
2018/02/05	11	32.08	0	0.00	33.05	11	6,059	0.18%
2018/02/02	5	33.60	0	0.00	33.70	5	6,183	0.08%
2018/02/01	1	34.40	0	0.00	34.00	1	6,303	0.02%
2018/01/30	2	34.55	5	34.59	34.30	-3	6,541	-0.05%
2018/01/29	20	34.46	15	34.85	34.15	5	6,556	0.08%
2018/01/26	5	34.96	0.2	34.55	34.80	4.8	6,635	0.07%
2018/01/25	8	34.51	2	34.85	34.30	6	6,703	0.09%
2018/01/24	7	35.71	6	35.73	35.30	1	6,733	0.01%
2018/01/23	46	38.29	44	37.35	36.05	2	6,868	0.03%
2018/01/22	115	36.93	125.4	38.38	38.55	-10.4	6,712	-0.15%	大買/大賣/
2018/01/19	0	0.00	20	35.14	35.05	-20	6,702	-0.30%
2018/01/18	21	35.26	8	35.25	34.60	13	7,073	0.18%
2018/01/17	0	0.00	8	34.79	34.10	-8	7,087	-0.11%
2018/01/16	21	35.19	15	35.31	34.60	6	7,187	0.08%
2018/01/15	2	34.65	2	34.23	34.85	0	7,255	0.00%
2018/01/12	4.2	33.78	6	33.45	33.35	-1.8	7,316	-0.02%
2018/01/11	1	33.00	6	33.06	33.00	-5	7,330	-0.07%
2018/01/10	3.2	33.79	2	34.10	33.50	1.2	7,364	0.02%
2018/01/09	1	33.50	16	34.05	33.40	-15	7,408	-0.20%
2018/01/08	2	34.50	21	34.95	33.80	-19	7,617	-0.25%
2018/01/05	22	35.63	9	35.64	35.40	13	7,643	0.17%
2018/01/04	6	34.81	2	34.75	35.00	4	7,698	0.05%
2018/01/03	11	34.88	12	35.03	34.60	-1	7,660	-0.01%
2018/01/02	2	33.45	7	32.90	33.35	-5	7,565	-0.07%