先進光 (3362)-元大-新盛券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
207.0
漲跌
▲1.5
漲幅
+0.73%
成交量
733張
產業
上櫃光電類股
402人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

先進光 (3362)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/22	1	207.00	0	0.00	207.00	1	1,822	0.05%
2024/05/17	1.1	214.14	0	0.00	214.50	1.1	2,203	0.05%
2024/05/16	0	0.00	5	221.10	223.00	-5	2,258	-0.22%
2024/05/15	2	207.00	2	211.00	203.00	0	2,262	0.00%
2024/05/13	0	0.00	1	204.00	198.00	-1	2,422	-0.04%
2024/05/10	1.2	197.33	0	0.00	198.50	1.2	2,512	0.05%
2024/05/07	2	201.00	1	202.00	202.50	1	2,945	0.03%
2024/05/03	0	0.00	1	210.00	205.50	-1	2,993	-0.03%
2024/04/29	0	0.00	1	204.50	205.00	-1	3,259	-0.03%
2024/04/25	0	0.00	2	202.75	202.50	-2	3,314	-0.06%
2024/04/24	2	201.00	0	0.00	206.50	2	3,335	0.06%
2024/04/23	2	194.50	0	0.00	196.50	2	3,350	0.06%
2024/04/18	0	0.00	0	208.00	205.50	0	3,499	0.00%
2024/04/17	0	208.33	0	0.00	206.50	0	3,525	0.00%
2024/04/16	1	202.50	0	0.00	201.00	1	3,526	0.03%
2024/04/15	2	206.00	0	0.00	206.00	2	3,516	0.06%
2024/04/12	2	230.50	0	0.00	228.00	2	3,475	0.06%
2024/04/09	5	229.90	1	232.50	229.00	4	3,469	0.12%
2024/04/08	2	232.25	0	0.00	236.50	2	3,431	0.06%
2024/04/03	1	223.50	0	0.00	223.00	1	3,410	0.03%
2024/04/02	1	222.00	0	0.00	222.00	1	3,430	0.03%
2024/03/29	2	226.50	1	225.50	226.00	1	3,495	0.03%
2024/03/28	1	230.00	0	0.00	223.00	1	3,594	0.03%
2024/03/27	0.1	222.00	0	0.00	227.50	0.1	3,675	0.00%
2024/03/26	7	233.07	0	0.00	224.50	7	3,720	0.19%
2024/03/25	0	0.00	1	233.50	239.00	-1	3,731	-0.03%
2024/03/22	1	228.00	0	0.00	231.00	1	3,744	0.03%
2024/03/21	1	228.00	0	0.00	227.50	1	3,755	0.03%
2024/03/20	10	236.50	0	0.00	232.50	10	3,793	0.26%
2024/03/19	0.1	233.00	0	0.00	231.00	0.1	3,961	0.00%
2024/03/15	2	234.00	0	0.00	232.00	2	4,094	0.05%
2024/03/14	0	0.00	1	226.00	230.00	-1	4,052	-0.02%
2024/03/13	4	231.25	1.2	232.17	228.00	2.8	4,023	0.07%
2024/03/12	3	241.00	1	245.50	240.00	2	3,978	0.05%
2024/03/11	3.2	245.53	4	244.50	237.00	-0.8	3,942	-0.02%
2024/03/08	2	257.00	0	0.00	260.00	2	3,879	0.05%
2024/03/07	0	0.00	3	289.50	280.00	-3	3,866	-0.08%
2024/03/06	0	0.00	2	284.50	285.00	-2	3,895	-0.05%
2024/03/04	2	279.75	1	280.50	277.00	1	3,915	0.03%
2024/03/01	1	284.00	1	289.00	279.50	0	4,073	0.00%
2024/02/29	15	279.57	1	281.00	283.00	14	4,216	0.33%
2024/02/27	2	278.50	0	0.00	278.00	2	4,405	0.05%
2024/02/26	0	0.00	6	269.25	275.50	-6	4,929	-0.12%
2024/02/23	10.1	267.22	9.3	277.74	261.50	0.8	5,136	0.02%
2024/02/22	7	276.43	11	278.50	281.00	-4	5,227	-0.08%
2024/02/21	8	256.81	39	254.10	259.00	-31	5,205	-0.60%
2024/02/20	12	251.71	3	248.50	251.00	9	5,118	0.18%
2024/02/19	2	241.25	2	237.00	242.00	0	5,087	0.00%
2024/02/16	2	225.00	0	0.00	225.50	2	5,044	0.04%
2024/02/15	0	0.00	1	221.00	222.00	-1	4,979	-0.02%
2024/02/05	3.3	212.12	12	211.58	212.00	-8.8	4,882	-0.18%
2024/02/02	1	210.00	2	212.00	210.00	-1	4,828	-0.02%
2024/02/01	2	204.75	1.2	205.75	208.00	0.8	4,740	0.02%
2024/01/31	3	201.17	7	199.93	205.00	-4	4,613	-0.09%
2024/01/30	4.3	191.17	2	189.75	193.00	2.3	4,390	0.05%
2024/01/29	0.1	187.00	0	0.00	184.50	0.1	4,327	0.00%
2024/01/25	1	182.50	1.5	180.83	179.00	-0.5	4,282	-0.01%
2024/01/24	11	185.09	2	185.50	182.00	9	4,252	0.21%
2024/01/23	5.5	180.91	4	182.75	182.50	1.5	4,195	0.04%
2024/01/18	0	0.00	0.2	168.00	171.50	-0.2	4,034	0.00%
2024/01/17	0	0.00	0	171.50	170.00	0	4,083	0.00%
2024/01/15	1.1	176.22	0	0.00	176.50	1.1	4,060	0.03%
2024/01/12	0.1	178.00	0	0.00	176.50	0.1	4,027	0.00%
2024/01/11	2	169.50	2	168.50	169.50	0	3,990	0.00%
2024/01/10	0	0.00	0.6	165.00	164.00	-0.6	4,004	-0.01%
2024/01/09	0	0.00	7	165.79	165.00	-7	4,013	-0.17%
2024/01/02	1.1	175.86	1	172.50	171.50	0.1	4,017	0.00%
2023/12/28	2	177.00	2	175.50	174.00	0	4,099	0.00%
2023/12/27	0.1	176.00	1	175.50	176.50	-0.9	4,090	-0.02%
2023/12/25	10	170.00	0	0.00	170.00	10	4,054	0.25%
2023/12/22	4.2	175.78	0	0.00	178.00	4.2	4,026	0.10%
2023/12/21	2	170.50	0	0.00	175.50	2	3,936	0.05%
2023/12/19	0.1	164.00	0	0.00	165.00	0.1	3,858	0.00%
2023/12/18	0.1	169.50	0	0.00	166.00	0.1	3,850	0.00%
2023/12/15	1	172.50	8	168.00	169.50	-7	3,849	-0.18%
2023/12/14	0	0.00	0	174.50	174.00	0	3,830	0.00%
2023/12/13	8.2	187.95	4	188.50	181.50	4.2	3,678	0.11%
2023/12/12	5	189.00	0	186.50	188.00	5	3,706	0.13%
2023/12/11	0	0.00	12.5	184.36	184.50	-12.5	3,736	-0.34%
2023/12/08	0.1	180.50	0	0.00	180.50	0.1	3,752	0.00%
2023/12/07	0.1	182.00	0	0.00	179.50	0.1	3,775	0.00%
2023/12/06	0.2	182.50	0	0.00	180.00	0.2	3,849	0.01%
2023/12/05	0	0.00	0.8	182.50	181.00	-0.8	3,896	-0.02%
2023/12/01	0.1	183.50	1	188.00	193.00	-1	4,045	-0.02%
2023/11/29	0.1	177.59	5	177.50	180.00	-4.9	3,999	-0.12%
2023/11/28	0	0.00	6	177.00	178.50	-6	3,986	-0.15%
2023/11/27	1	189.00	1	182.50	182.50	0	3,836	0.00%
2023/11/24	1	180.50	3	180.83	185.50	-2	3,690	-0.05%
2023/11/22	2	167.50	6	172.50	175.00	-4	2,948	-0.14%
2023/11/21	10.1	157.81	7	157.79	159.50	3.1	2,727	0.11%
2023/11/20	6.1	151.87	7	154.00	154.00	-0.9	2,573	-0.03%
2023/11/17	3	145.17	2	143.50	149.50	1	2,463	0.04%
2023/11/16	2.5	148.20	0	0.00	145.50	2.5	2,577	0.10%
2023/11/15	0	0.00	3.2	147.08	148.50	-3.2	2,588	-0.12%
2023/11/14	0	140.00	0	0.00	139.50	0	3,031	0.00%
2023/11/09	0	0.00	4	139.00	139.00	-4	3,488	-0.11%
2023/11/08	2	144.50	3	142.33	140.50	-1	3,717	-0.03%
2023/11/02	0	0.00	1	136.00	137.50	-1	4,212	-0.02%
2023/11/01	3	134.00	0	0.00	134.00	3	4,229	0.07%
2023/10/31	3	147.33	3	143.00	135.00	0	4,239	0.00%
2023/10/27	0	0.00	3	143.00	143.00	-3	4,223	-0.07%
2023/10/25	11	144.86	1	142.50	141.50	10	4,212	0.24%
2023/10/24	1	135.50	1	136.50	138.50	0	4,162	0.00%
2023/10/19	1	138.00	2	138.25	136.00	-1	4,254	-0.02%
2023/10/18	4	131.25	0	0.00	131.00	4	4,335	0.09%
2023/10/13	0	0.00	0.2	141.50	141.50	-0.2	5,016	0.00%
2023/10/12	0	144.00	0.1	143.50	144.00	-0.1	5,257	0.00%
2023/10/06	0	0.00	1	150.00	147.50	-1	5,727	-0.02%
2023/10/05	4	150.25	1	152.00	148.00	3	5,927	0.05%
2023/10/04	0.2	147.00	2.2	142.21	145.50	-2	6,157	-0.03%
2023/10/03	0.1	146.00	0	0.00	143.50	0.1	6,581	0.00%
2023/09/28	0.1	144.00	0	0.00	145.50	0.1	7,335	0.00%
2023/09/27	1.1	140.02	0	0.00	145.50	1.1	7,601	0.01%
2023/09/26	1	151.00	0	0.00	147.00	1	7,602	0.01%
2023/09/25	1	154.50	0	0.00	149.50	1	7,599	0.01%
2023/09/22	10.1	150.99	0	0.00	151.50	10.1	7,576	0.13%
2023/09/20	0.1	147.00	0	0.00	148.00	0.1	7,553	0.00%
2023/09/19	0.1	151.50	0	0.00	149.50	0.1	7,566	0.00%
2023/09/15	15	157.00	0	0.00	155.00	15	7,539	0.20%
2023/09/14	1	150.50	6	155.34	157.50	-5	7,413	-0.07%
2023/09/12	0.1	144.08	0	0.00	143.00	0.1	7,359	0.00%
2023/09/11	4	150.50	0	0.00	145.50	4	7,396	0.05%
2023/09/08	1	153.00	2	155.00	153.00	-1	7,394	-0.01%
2023/09/07	2	158.50	1	159.50	158.50	1	7,410	0.01%
2023/09/06	20	161.63	1	161.50	158.00	19	7,450	0.26%
2023/09/05	6	163.00	0	0.00	163.00	6	7,451	0.08%
2023/08/31	0	0.00	24	162.00	158.00	-24	7,609	-0.32%
2023/08/29	0	0.00	5	155.00	158.00	-5	7,771	-0.06%
2023/08/28	0	0.00	5	154.00	153.50	-5	7,980	-0.06%
2023/08/25	0	0.00	1	148.50	152.00	-1	8,027	-0.01%
2023/08/22	2	157.25	2	158.50	154.50	0	8,287	0.00%
2023/08/21	2	154.25	1	159.00	155.00	1	8,156	0.01%
2023/08/18	7	161.51	6	163.42	158.00	1	8,053	0.01%
2023/08/17	3	157.33	6.2	156.10	162.50	-3.2	7,568	-0.04%
2023/08/15	1	148.00	1	150.00	148.00	0	7,370	0.00%
2023/08/11	0	0.00	6	144.92	144.00	-6	7,296	-0.08%
2023/08/10	4	135.75	1	139.00	134.50	3	7,168	0.04%
2023/08/09	2	133.00	2	135.00	134.00	0	7,041	0.00%
2023/08/08	2	144.50	1	146.50	142.00	1	6,934	0.01%
2023/08/07	0	0.00	3	156.33	157.00	-3	6,834	-0.04%
2023/08/04	0	0.00	0.2	155.00	153.00	-0.2	6,816	0.00%
2023/08/02	0	146.25	0	0.00	143.50	0	6,813	0.00%
2023/07/31	4	147.75	0.1	150.50	146.00	3.9	6,825	0.06%
2023/07/28	0.1	149.00	0	0.00	148.50	0.1	6,868	0.00%
2023/07/27	0	0.00	0.1	147.00	148.50	-0.1	6,885	0.00%
2023/07/26	1.1	143.18	3	143.67	142.50	-1.9	6,922	-0.03%
2023/07/25	1	150.00	1.1	150.68	150.50	-0.1	6,883	0.00%
2023/07/24	0.1	149.00	0	156.00	148.50	0.1	6,876	0.00%
2023/07/21	0.3	155.40	0.1	159.50	157.50	0.2	6,847	0.00%
2023/07/20	5.1	153.50	4	154.25	156.50	1.1	6,734	0.02%
2023/07/19	3	157.83	6	155.92	155.00	-3	6,591	-0.05%
2023/07/18	8.1	149.64	3	150.17	147.00	5.1	6,367	0.08%
2023/07/17	2	144.25	2	139.75	150.50	0	6,100	0.00%
2023/07/14	40	132.16	8	131.69	137.00	32	5,895	0.54%
2023/07/13	9	127.50	13.5	127.46	125.00	-4.5	5,633	-0.08%
2023/07/12	30	127.55	20.1	125.17	123.00	9.9	5,470	0.18%
2023/07/11	15	122.07	20	123.70	129.00	-5	5,292	-0.09%
2023/07/10	7.2	125.40	9	125.39	121.00	-1.8	4,986	-0.04%
2023/07/07	30	117.08	26	117.46	119.50	4	4,576	0.09%
2023/07/06	15.1	117.40	18	118.47	113.00	-2.9	4,203	-0.07%
2023/07/05	3.1	111.90	12	114.50	117.50	-8.9	3,888	-0.23%
2023/07/04	3.1	106.15	2	106.50	107.00	1.1	3,632	0.03%
2023/07/03	0.1	102.50	0	0.00	102.00	0.1	3,593	0.00%
2023/06/30	0	0.00	1.3	102.38	102.50	-1.3	3,629	-0.04%
2023/06/29	3	101.00	0	0.00	101.50	3	3,693	0.08%
2023/06/28	1.3	100.88	18	100.00	99.60	-16.7	3,801	-0.44%
2023/06/27	2	104.00	1	104.50	100.00	1	4,008	0.02%
2023/06/19	3	102.67	2	103.00	102.00	1	4,072	0.02%
2023/06/16	1	102.00	1	101.00	101.50	0	4,079	0.00%
2023/06/15	1	101.00	2	102.00	102.00	-1	4,077	-0.02%
2023/06/14	4	106.13	6	105.58	105.50	-2	4,061	-0.05%
2023/06/13	0	0.00	1	104.00	106.50	-1	4,006	-0.02%
2023/06/12	2	108.50	1	108.00	105.00	1	3,973	0.03%
2023/06/09	9	105.11	2	105.25	105.00	7	3,916	0.18%
2023/06/07	0	0.00	20	101.63	100.00	-20	3,904	-0.51%
2023/06/06	15	99.33	0	0.00	100.50	15	4,321	0.35%
2023/06/05	6	106.83	5	108.50	106.50	1	4,905	0.02%
2023/06/02	8	105.06	11	105.86	104.50	-3	5,298	-0.06%
2023/06/01	3	103.83	7	108.36	105.00	-4	5,956	-0.07%
2023/05/31	2	101.75	0	0.00	101.00	2	6,135	0.03%
2023/05/30	8	101.31	2	100.25	101.00	6	6,418	0.09%
2023/05/29	9	98.70	11	98.26	99.50	-2	6,498	-0.03%
2023/05/26	5	94.88	0	0.00	93.90	5	6,433	0.08%
2023/05/25	1	96.30	1.1	96.90	96.10	-0.1	6,463	0.00%
2023/05/24	2	96.35	0	0.00	95.80	2	6,596	0.03%
2023/05/23	2	99.40	1	97.70	97.40	1	6,766	0.01%
2023/05/19	3	98.93	6	97.43	97.10	-3	6,716	-0.04%
2023/05/18	5	98.84	6	101.17	97.00	-1	6,641	-0.02%
2023/05/17	1	96.20	2	98.60	99.10	-1	6,385	-0.02%
2023/05/15	0.4	88.60	0	0.00	88.80	0.4	6,263	0.01%
2023/05/11	0.4	88.90	0	0.00	88.10	0.4	6,277	0.01%
2023/05/10	1	89.90	0	0.00	90.00	1	6,310	0.02%
2023/05/05	1	93.90	0	0.00	92.20	1	6,426	0.02%
2023/05/04	0.2	94.30	0	0.00	92.70	0.2	6,469	0.00%
2023/04/28	0	0.00	6	92.30	91.50	-6	6,351	-0.09%
2023/04/27	0	0.00	1	90.60	92.20	-1	6,329	-0.02%
2023/04/26	1	90.10	0	0.00	92.00	1	6,315	0.02%
2023/04/25	0	0.00	10	90.30	90.30	-10	6,313	-0.16%
2023/04/24	0	0.00	1	93.80	93.30	-1	6,280	-0.02%
2023/04/21	1	96.90	1	92.80	92.90	0	6,260	0.00%
2023/04/20	2	95.70	1	97.60	96.00	1	6,219	0.02%
2023/04/19	1	98.80	4.6	99.91	98.50	-3.6	6,173	-0.06%
2023/04/18	4	101.13	2	101.25	100.00	2	6,121	0.03%
2023/04/14	12	104.67	13	103.35	103.00	-1	6,057	-0.02%
2023/04/13	3	105.00	0	0.00	104.00	3	6,024	0.05%
2023/04/12	0	108.00	0	0.00	107.50	0	5,999	0.00%
2023/04/11	3	107.67	2	107.50	107.00	1	5,991	0.02%
2023/04/10	19	109.16	2	109.00	108.00	17	5,978	0.28%
2023/04/07	1	104.50	31	104.50	103.50	-30	5,900	-0.51%
2023/04/06	0.1	106.00	0	0.00	106.50	0.1	5,877	0.00%
2023/03/31	2	103.00	0	103.00	103.50	2	5,837	0.03%
2023/03/30	2	104.50	4	105.50	106.00	-2	5,801	-0.03%
2023/03/29	7	102.57	31	103.18	103.50	-24	5,745	-0.42%
2023/03/28	7	106.78	3	107.33	104.50	4	5,679	0.07%
2023/03/24	3	123.00	2	121.25	118.50	1	5,740	0.02%
2023/03/23	2	121.25	2.1	123.83	124.50	-0.1	5,717	0.00%
2023/03/22	0	0.00	2.1	118.00	117.00	-2.1	5,721	-0.04%
2023/03/21	3	115.83	1	116.00	115.00	2	5,692	0.04%
2023/03/17	0	0.00	1	115.00	114.50	-1	5,722	-0.02%
2023/03/14	3.1	109.37	2	109.75	110.00	1.1	5,803	0.02%
2023/03/13	0	0.00	21	105.67	110.50	-21	5,800	-0.36%
2023/03/10	2	108.50	0.1	111.00	108.50	1.9	5,756	0.03%
2023/03/09	34.1	115.45	20	116.88	116.00	14.1	5,712	0.25%
2023/03/08	17	113.41	7	113.21	114.00	10	5,429	0.18%
2023/03/07	1	111.00	4.4	112.32	114.50	-3.4	4,766	-0.07%
2023/03/06	24.1	102.27	7.2	102.35	104.50	16.9	4,331	0.39%
2023/03/03	3	91.23	6.2	95.23	98.60	-3.2	3,607	-0.09%
2023/03/02	6	88.48	6	89.08	89.70	0	3,256	0.00%
2023/03/01	13	86.48	8	87.65	85.50	5	3,056	0.16%
2023/02/24	1.1	84.62	2	82.45	83.30	-0.9	2,905	-0.03%
2023/02/23	0	0.00	1.1	82.42	83.10	-1.1	2,893	-0.04%
2023/02/22	14	83.69	7	82.67	82.80	7	2,931	0.24%
2023/02/21	24	84.36	12	82.44	87.40	12	2,949	0.41%
2023/02/20	0	0.00	1	78.80	79.50	-1	2,829	-0.04%
2023/02/17	1	79.10	2	78.35	78.20	-1	2,935	-0.03%
2023/02/16	2	78.00	0	0.00	78.30	2	2,976	0.07%
2023/02/15	2	77.60	0	0.00	77.10	2	3,126	0.06%
2023/02/14	2.1	78.25	0	0.00	78.10	2.1	3,151	0.07%
2023/02/13	0	0.00	0.1	77.60	77.70	-0.1	3,144	0.00%
2023/02/09	0	0.00	6	78.68	78.70	-6	3,152	-0.19%
2023/02/07	1	78.80	10	79.20	78.70	-9	3,113	-0.29%
2023/02/03	0.1	77.40	0	0.00	76.50	0.1	3,042	0.00%
2023/01/31	10	71.70	0	0.00	72.10	10	2,948	0.34%
2023/01/04	9	72.50	4	70.65	71.10	5	2,971	0.17%
2022/12/30	0	0.00	1	70.60	69.90	-1	2,979	-0.03%
2022/12/29	0	0.00	5	67.98	70.30	-5	2,996	-0.17%
2022/12/27	1	72.30	0	0.00	71.70	1	3,033	0.03%
2022/12/20	0	0.00	50	74.41	71.30	-50	3,103	-1.61%
2022/12/19	1	74.20	1	75.90	75.40	0	3,084	0.00%
2022/12/16	4	83.53	29	83.79	80.90	-25	3,005	-0.83%
2022/12/15	0	0.00	2	81.70	82.40	-2	2,792	-0.07%
2022/12/14	17	81.94	1	82.10	82.40	16	2,765	0.58%
2022/12/09	40	82.60	0	0.00	80.20	40	2,698	1.48%
2022/12/08	0	0.00	11	81.80	82.20	-11	2,666	-0.41%
2022/12/07	2	79.50	2	81.80	78.30	0	2,642	0.00%
2022/12/06	2	81.10	18	81.21	80.10	-16	2,627	-0.61%
2022/12/05	0	0.00	2	81.30	81.10	-2	2,658	-0.08%
2022/12/01	2	81.35	1	80.60	80.00	1	2,818	0.04%
2022/11/30	8	82.10	8	81.86	81.40	0	3,226	0.00%
2022/11/29	3	79.30	4	79.90	80.90	-1	3,198	-0.03%
2022/11/28	4	79.28	3	80.00	80.30	1	3,714	0.03%
2022/11/25	0	0.00	1.1	78.36	78.10	-1.1	3,859	-0.03%
2022/11/23	5	80.26	12	79.70	79.30	-7	4,000	-0.17%
2022/11/22	2	79.15	2	78.45	78.80	0	3,894	0.00%
2022/11/21	2	80.05	1	79.70	78.50	1	3,910	0.03%
2022/11/18	6	78.80	9	77.57	79.10	-3	3,858	-0.08%
2022/11/17	13	78.72	10	79.27	78.10	3	3,769	0.08%
2022/11/16	4	75.13	6	74.77	74.60	-2	3,625	-0.06%
2022/11/15	3	72.97	8.2	72.05	74.50	-5.2	3,572	-0.15%
2022/11/14	2	69.35	13	68.77	69.70	-11	3,470	-0.32%
2022/11/11	10	67.43	4	67.20	68.20	6	3,450	0.17%
2022/11/09	0	0.00	2	59.10	59.20	-2	3,393	-0.06%
2022/11/07	2	58.40	0	0.00	58.10	2	3,454	0.06%
2022/11/04	20	57.00	0	0.00	58.20	20	3,517	0.57%
2022/11/02	0.3	58.34	0	0.00	56.70	0.3	3,871	0.01%
2022/10/31	0.1	54.90	0	0.00	54.70	0.1	3,951	0.00%
2022/10/25	0	0.00	6	54.10	54.00	-6	3,983	-0.15%
2022/10/19	1.1	58.16	0	0.00	57.40	1.1	4,097	0.03%
2022/10/14	1	58.40	1	59.50	58.00	0	4,332	0.00%
2022/10/13	0	0.00	19	56.77	56.00	-19	4,538	-0.42%
2022/10/07	15	65.13	5	64.80	64.60	10	5,468	0.18%
2022/10/06	1.1	65.16	1	66.90	65.60	0.1	5,614	0.00%
2022/10/05	1	66.30	1	66.50	64.60	0	5,629	0.00%
2022/10/04	5	66.24	5	65.90	66.00	0	5,605	0.00%
2022/09/30	1	60.10	3	61.23	63.00	-2	5,643	-0.04%
2022/09/29	2	62.80	1	63.80	61.90	1	5,636	0.02%
2022/09/28	2	66.55	4	62.75	62.50	-2	5,612	-0.04%
2022/09/27	1	67.10	1	68.00	69.40	0	5,556	0.00%
2022/09/26	2	70.30	2	67.90	67.00	0	5,537	0.00%
2022/09/22	1	74.10	1	74.90	75.50	0	5,492	0.00%
2022/09/21	0.1	74.90	0	0.00	75.10	0.1	5,482	0.00%
2022/09/16	2	77.60	1	77.50	76.60	1	5,455	0.02%
2022/09/15	2	79.60	0	0.00	79.20	2	5,418	0.04%
2022/09/14	1	79.10	2	81.30	81.20	-1	5,392	-0.02%
2022/09/13	1	82.00	1	84.10	82.00	0	5,340	0.00%
2022/09/12	1	84.50	5	84.60	84.30	-4	5,288	-0.08%
2022/09/08	14	82.28	3	82.70	83.50	11	5,218	0.21%
2022/09/07	5	83.58	1	82.00	82.30	4	5,128	0.08%
2022/09/06	22	87.40	29	86.82	85.10	-7	5,009	-0.14%
2022/09/05	15	84.12	1	84.70	83.90	14	4,556	0.31%
2022/09/02	27	84.75	19	87.35	83.00	8	4,421	0.18%
2022/09/01	5	81.68	16	86.59	87.00	-11	3,922	-0.28%
2022/08/31	6	78.33	8	78.69	79.10	-2	3,738	-0.05%
2022/08/30	17	78.82	14	78.61	78.20	3	3,687	0.08%
2022/08/26	2	78.50	2	77.00	77.60	0	3,593	0.00%
2022/08/24	1	73.80	1	74.00	73.50	0	3,519	0.00%
2022/08/19	1	77.50	2	77.45	77.30	-1	3,453	-0.03%
2022/08/18	2	77.10	4	77.90	77.30	-2	3,431	-0.06%
2022/08/17	22	76.82	0	0.00	76.60	22	3,392	0.65%
2022/08/16	24	80.38	28	78.58	77.70	-4	3,351	-0.12%
2022/08/15	1	77.30	0	0.00	77.90	1	3,242	0.03%
2022/08/12	16	77.61	4	78.18	78.00	12	3,180	0.38%
2022/08/11	7.1	78.35	3	77.50	77.50	4.1	3,142	0.13%
2022/08/10	25	79.96	44	81.33	78.80	-19	3,063	-0.62%
2022/08/09	6	79.68	6	79.80	78.90	0	2,789	0.00%
2022/08/08	0	0.00	2	82.30	82.60	-2	2,668	-0.07%
2022/08/05	1.3	78.60	1	79.50	79.80	0.3	2,606	0.01%
2022/08/03	1	77.10	0	0.00	77.20	1	2,509	0.04%
2022/07/29	0.1	78.40	0	0.00	78.80	0.1	2,454	0.00%
2022/07/28	1	80.50	2.2	77.97	76.90	-1.2	2,423	-0.05%
2022/07/27	2.3	76.77	2.5	77.03	79.10	-0.2	2,389	-0.01%
2022/07/26	0	0.00	20	77.00	76.00	-20	2,341	-0.85%
2022/07/25	0	0.00	1	79.00	79.10	-1	2,304	-0.04%
2022/07/22	5	77.00	1	77.40	76.80	4	2,235	0.18%
2022/07/21	5	76.28	11	76.89	77.30	-6	2,191	-0.27%
2022/07/20	5	76.36	5.5	75.41	77.10	-0.5	2,035	-0.02%
2022/07/19	30.3	74.08	13	74.45	76.10	17.3	1,816	0.95%
2022/07/18	6	69.87	2	70.05	72.90	4	1,408	0.28%
2022/07/15	2	66.55	4	67.70	69.60	-2	1,012	-0.20%
2022/07/14	7	61.07	7	61.24	63.30	0	813	0.00%
2022/07/13	0	0.00	11	57.60	57.60	-11	654	-1.68%
2022/07/08	2	58.00	1	57.90	58.70	1	578	0.17%
2022/07/05	2	51.70	0	0.00	52.60	2	493	0.41%
2022/07/01	0	0.00	1.2	53.13	52.00	-1.2	495	-0.23%
2022/06/30	0	0.00	0.4	56.57	56.60	-0.4	487	-0.08%
2022/06/28	2	60.00	2	58.50	58.40	0	495	0.00%
2022/06/14	1	64.10	1	63.90	64.90	0	489	0.00%
2022/06/10	1	68.20	1	69.60	67.20	0	477	0.00%
2022/06/09	0	0.00	1	67.10	66.60	-1	424	-0.24%
2022/06/08	1	66.40	0	0.00	65.00	1	405	0.25%
2022/06/07	3	65.50	0	0.00	66.50	3	399	0.75%
2022/06/06	0	0.00	4	65.10	67.90	-4	358	-1.12%
2022/05/31	1	61.00	3	61.00	60.90	-2	316	-0.63%
2022/05/30	1	60.30	0	0.00	60.50	1	317	0.31%
2022/05/17	2	58.80	2	58.20	58.80	0	347	0.00%
2022/05/16	0	0.00	1	57.00	57.00	-1	348	-0.29%
2022/05/13	1	54.00	0	0.00	54.50	1	349	0.29%
2022/04/27	0	0.00	1	57.30	57.80	-1	377	-0.26%
2022/04/25	6	60.40	0	0.00	60.40	6	386	1.55%
2022/04/22	1	64.30	0	0.00	62.80	1	396	0.25%
2022/04/12	0	0.00	0.2	63.50	63.20	-0.2	588	-0.03%
2022/04/11	1	66.00	0	0.00	64.70	1	663	0.15%
2022/04/08	1.1	66.72	3	66.93	66.90	-1.9	685	-0.28%
2022/04/07	1.1	65.23	0	0.00	65.80	1.1	693	0.16%
2022/04/01	1	67.10	0	0.00	66.50	1	746	0.13%
2022/03/31	0	0.00	1	67.60	68.10	-1	756	-0.13%
2022/03/28	0	0.00	1	66.20	66.30	-1	998	-0.10%
2022/03/23	1	65.20	0	0.00	65.40	1	1,763	0.06%
2022/03/09	0.1	62.00	2	61.80	62.60	-1.9	1,848	-0.10%
2022/03/08	0	0.00	1	60.60	60.90	-1	1,867	-0.05%
2022/03/03	5	66.80	0	0.00	67.00	5	1,929	0.26%
2022/03/02	2	66.50	0	0.00	66.80	2	1,955	0.10%
2022/02/24	1	64.10	0	0.00	64.10	1	2,121	0.05%
2022/02/22	2	67.00	0	0.00	67.00	2	2,590	0.08%
2022/02/16	0.2	70.00	0	0.00	70.10	0.2	2,841	0.01%
2022/01/26	0	0.00	1	69.00	68.50	-1	2,902	-0.03%
2022/01/25	1	69.50	0	0.00	68.50	1	2,914	0.03%
2022/01/18	1	72.00	0	0.00	71.10	1	3,121	0.03%
2022/01/14	1	70.10	0	0.00	70.60	1	3,109	0.03%
2022/01/12	10	75.19	2	75.40	75.50	8	3,062	0.26%
2022/01/11	2	76.80	0	0.00	76.10	2	3,057	0.07%
2022/01/10	2	77.50	0	0.00	77.20	2	3,042	0.07%
2022/01/07	10	77.90	3	77.07	76.30	7	3,035	0.23%
2022/01/06	2	80.30	2	80.40	80.30	0	2,997	0.00%
2022/01/05	1	80.90	1	80.80	80.40	0	2,986	0.00%
2022/01/04	4	84.38	2	83.00	83.40	2	2,959	0.07%
2022/01/03	1	80.80	10	81.63	81.90	-9	2,898	-0.31%
2021/12/30	3	81.10	0	0.00	79.80	3	2,878	0.10%
2021/12/28	5	81.80	5	82.56	81.60	0	2,873	0.00%
2021/12/27	0.1	81.00	0	0.00	80.20	0.1	2,847	0.00%
2021/12/24	10	79.80	0	0.00	80.10	10	2,843	0.35%
2021/12/23	1	82.20	0	0.00	82.00	1	2,814	0.04%
2021/12/22	3	84.77	4	84.90	83.30	-1	2,754	-0.04%
2021/12/21	12.3	86.69	26	87.52	84.30	-13.7	2,603	-0.53%
2021/12/20	3	82.90	12	82.89	83.00	-9	2,181	-0.41%
2021/12/17	12.3	80.33	19	81.32	80.20	-6.7	2,042	-0.33%
2021/12/16	0	0.00	11	76.89	77.00	-11	1,833	-0.60%
2021/12/13	1	76.60	1	76.80	76.70	0	1,814	0.00%
2021/12/09	6	75.00	0	0.00	75.00	6	1,815	0.33%
2021/12/06	0	0.00	1	73.00	72.30	-1	1,806	-0.06%
2021/12/03	1	73.10	1	72.80	72.00	0	1,837	0.00%
2021/12/02	1	72.00	0	0.00	71.20	1	1,868	0.05%
2021/11/30	6	74.10	5	74.80	74.00	1	1,961	0.05%
2021/11/29	7	72.60	5	73.02	72.90	2	2,073	0.10%
2021/11/26	3	75.57	2	75.60	75.20	1	2,075	0.05%
2021/11/25	9	80.89	1	81.90	78.10	8	2,059	0.39%
2021/11/23	10	79.17	1	81.50	78.20	9	2,006	0.45%
2021/11/22	14	84.90	18.2	85.30	84.20	-4.2	2,026	-0.21%
2021/11/19	1	81.00	4	82.95	83.20	-3	1,701	-0.18%
2021/11/18	3	77.60	2	76.45	75.70	1	1,580	0.06%
2021/11/17	1	76.00	0	0.00	75.10	1	1,493	0.07%
2021/11/15	0	0.00	2	73.90	74.80	-2	1,437	-0.14%
2021/11/12	7	71.41	1	72.20	70.00	6	1,377	0.44%
2021/11/11	6	69.37	7	69.70	68.80	-1	1,353	-0.07%
2021/11/10	1.2	70.53	7	69.39	70.50	-5.8	1,367	-0.42%
2021/11/09	0	67.80	0	0.00	68.00	0	1,366	0.00%
2021/11/08	3	68.10	3	68.90	67.70	0	1,382	0.00%
2021/11/05	6	67.83	0	0.00	68.00	6	1,402	0.43%
2021/11/04	2	68.80	5	70.24	68.60	-3	1,422	-0.21%
2021/11/02	8	69.90	0	0.00	68.50	8	1,443	0.55%
2021/11/01	0	0.00	1	72.30	70.80	-1	1,437	-0.07%
2021/10/29	0	0.00	2	71.35	72.20	-2	1,435	-0.14%
2021/10/28	6	71.85	7	71.27	71.10	-1	1,422	-0.07%
2021/10/27	8	73.99	7	73.97	73.40	1	1,402	0.07%
2021/10/26	0	0.00	6	71.90	71.90	-6	1,287	-0.47%
2021/10/25	3	65.00	2	64.90	65.40	1	1,282	0.08%
2021/10/21	4	64.10	3	65.10	63.80	1	1,341	0.07%
2021/10/19	0	0.00	4	62.85	63.20	-4	1,372	-0.29%
2021/10/12	6	60.98	0	0.00	61.00	6	1,560	0.38%
2021/10/08	2	63.60	2	64.40	63.10	0	1,574	0.00%
2021/10/07	2	62.10	0	0.00	62.60	2	1,584	0.13%
2021/10/06	1	62.50	0	0.00	60.90	1	1,658	0.06%
2021/10/05	0	0.00	4	57.80	63.80	-4	1,721	-0.23%
2021/10/04	5	60.60	0	0.00	60.10	5	1,735	0.29%
2021/09/27	9	70.33	7	71.23	70.00	2	1,938	0.10%
2021/09/24	2	69.80	0	0.00	70.00	2	2,005	0.10%
2021/09/23	4	68.63	0	0.00	69.10	4	2,076	0.19%
2021/09/22	6	68.23	0	0.00	68.50	6	2,201	0.27%
2021/09/17	1	69.00	1	69.50	70.10	0	2,431	0.00%
2021/09/16	1	68.60	1	69.00	69.60	0	2,746	0.00%
2021/09/15	1	70.00	0	0.00	68.80	1	2,903	0.03%
2021/09/13	3	72.77	1	72.30	72.60	2	3,179	0.06%
2021/09/10	6	72.63	3	73.30	73.50	3	3,238	0.09%
2021/09/09	1	73.40	3	73.73	74.00	-2	3,370	-0.06%
2021/09/08	3	73.23	0	0.00	73.00	3	3,424	0.09%
2021/09/06	1	77.30	2	82.45	77.50	-1	3,748	-0.03%
2021/09/03	1	74.70	2	75.40	75.40	-1	3,802	-0.03%
2021/09/02	7	80.36	3	80.97	74.00	4	3,806	0.11%
2021/08/26	1	75.60	0	0.00	73.20	1	4,031	0.02%
2021/08/25	0	0.00	1	74.90	74.90	-1	4,286	-0.02%
2021/08/24	1	68.30	0	0.00	68.10	1	4,377	0.02%
2021/08/23	0	70.60	0	0.00	70.40	0	4,468	0.00%
2021/08/18	0	68.00	0	0.00	69.90	0	5,235	0.00%
2021/08/17	0	69.90	0	0.00	66.10	0	5,314	0.00%
2021/08/10	3	75.20	3	74.80	74.50	0	5,702	0.00%
2021/08/09	1	76.50	0	0.00	73.60	1	5,702	0.02%
2021/08/06	0	0.00	1	76.20	76.20	-1	5,717	-0.02%
2021/08/05	0	0.00	4	78.40	77.80	-4	5,719	-0.07%
2021/08/03	0.2	80.20	0	0.00	79.90	0.2	5,735	0.00%
2021/07/30	1	78.50	0	0.00	78.10	1	5,729	0.02%
2021/07/28	0	0.00	2	76.90	80.50	-2	5,719	-0.03%
2021/07/27	3	81.50	1	79.80	79.30	2	5,699	0.04%
2021/07/23	3	82.87	1	84.00	83.20	2	5,893	0.03%
2021/07/22	1	81.60	1	82.50	81.40	0	5,994	0.00%
2021/07/21	1	85.90	13	81.36	81.50	-12	6,052	-0.20%
2021/07/20	0	0.00	2	84.50	84.00	-2	6,097	-0.03%
2021/07/19	1	91.00	0	91.90	90.60	1	6,155	0.02%
2021/07/15	1	91.30	1	91.90	91.90	0	6,405	0.00%
2021/07/14	0	0.00	3	91.00	91.50	-3	6,404	-0.05%
2021/07/13	2	92.10	0.2	94.10	92.40	1.8	6,404	0.03%
2021/07/12	0	0.00	4	93.73	95.40	-4	6,359	-0.06%
2021/07/08	7	93.59	1	94.80	93.10	6	6,355	0.09%
2021/07/06	0	0.00	3	93.10	92.20	-3	6,328	-0.05%
2021/07/05	15.2	93.86	3	93.57	93.00	12.2	6,345	0.19%
2021/07/02	7.1	92.67	9	92.80	92.50	-1.9	6,323	-0.03%
2021/07/01	9	93.81	1	96.70	91.60	8	6,292	0.13%
2021/06/30	2	97.10	2	96.20	95.50	0	6,798	0.00%
2021/06/29	10	100.19	5.6	100.19	98.00	4.4	7,095	0.06%
2021/06/28	7	102.00	3	103.83	103.00	4	7,010	0.06%
2021/06/25	14	101.43	26	102.96	99.60	-12	6,827	-0.18%
2021/06/24	0.1	97.49	3	98.20	97.70	-2.9	6,553	-0.04%
2021/06/23	5.5	98.21	3	96.54	98.60	2.5	6,422	0.04%
2021/06/22	4	95.25	4	94.20	93.00	0	6,254	0.00%
2021/06/21	3	93.90	6	92.88	92.50	-3	6,197	-0.05%
2021/06/18	8	97.76	7	96.09	95.90	1	6,174	0.02%
2021/06/17	1	93.01	4	93.95	93.50	-3	6,070	-0.05%
2021/06/16	6	93.42	4	93.50	91.70	2	6,054	0.03%
2021/06/15	13	100.38	23	101.03	94.70	-10	6,003	-0.17%
2021/06/11	5	93.82	15	96.81	97.90	-10	5,756	-0.17%
2021/06/10	2	88.35	1	89.00	89.00	1	5,899	0.02%
2021/06/09	2	90.25	3	90.87	88.60	-1	6,033	-0.02%
2021/06/08	6	90.35	0	0.00	90.00	6	6,106	0.10%
2021/06/07	10	92.44	6	93.87	91.00	4	6,514	0.06%
2021/06/04	3	92.40	14	94.04	92.40	-11	6,436	-0.17%
2021/06/03	13	94.08	11	94.22	92.20	2	6,617	0.03%
2021/06/02	37.1	97.45	35	100.15	93.90	2.1	6,489	0.03%
2021/06/01	4	90.95	24	96.56	97.70	-20	6,152	-0.33%
2021/05/31	11	90.03	14	89.96	88.90	-3	6,078	-0.05%
2021/05/28	11	92.13	6	92.98	92.00	5	5,981	0.08%
2021/05/27	29	93.03	18	94.02	93.00	11	5,834	0.19%
2021/05/26	7	82.69	9	85.00	88.50	-2	5,502	-0.04%
2021/05/25	10	74.65	10	77.81	80.50	0	5,222	0.00%
2021/05/24	3	71.20	3	71.97	73.20	0	5,136	0.00%
2021/05/21	1	67.70	0	0.00	69.80	1	5,102	0.02%
2021/05/20	0	0.00	1	68.90	67.10	-1	5,111	-0.02%
2021/05/19	19	71.95	0	0.00	69.90	19	5,074	0.37%
2021/05/18	2	73.85	3	77.27	77.40	-1	4,920	-0.02%
2021/05/14	2	77.00	5	78.20	78.20	-3	4,776	-0.06%
2021/05/13	0	0.00	2	71.10	71.10	-2	4,794	-0.04%
2021/05/11	2	72.00	0	0.00	69.20	2	5,042	0.04%
2021/05/10	0	0.00	0	76.80	76.80	0	5,061	0.00%
2021/05/07	1	77.50	3	77.20	78.20	-2	5,174	-0.04%
2021/05/06	1	79.60	2	73.50	73.70	-1	5,255	-0.02%
2021/05/05	2	78.25	8	76.99	80.00	-6	5,263	-0.11%
2021/05/03	17	83.25	4.2	81.44	78.20	12.8	5,255	0.24%
2021/04/29	6	86.95	26	87.45	86.70	-20	5,135	-0.39%
2021/04/28	12	92.59	6	93.62	88.10	6	5,035	0.12%
2021/04/27	7	96.63	6	98.30	96.80	1	4,910	0.02%
2021/04/26	34	97.09	11	98.33	96.10	23	4,829	0.48%
2021/04/23	9	94.39	1	94.40	94.00	8	4,729	0.17%
2021/04/22	17.1	105.09	3	105.48	104.00	14.1	4,603	0.31%
2021/04/21	1	116.00	0	0.00	115.50	1	4,484	0.02%
2021/04/19	1	125.00	16	125.69	124.00	-15	4,318	-0.35%
2021/04/16	1.3	119.65	1	120.00	120.00	0.3	4,297	0.01%
2021/04/15	24	98.62	0	0.00	109.50	24	4,271	0.56%
2021/04/14	1	109.50	5	109.50	109.50	-4	4,203	-0.10%
2021/04/13	8	127.00	0	0.00	121.50	8	4,197	0.19%
2021/04/12	2	124.00	0	0.00	124.00	2	4,189	0.05%
2021/04/09	23	128.74	0	0.00	124.50	23	4,163	0.55%
2021/04/08	0	0.00	2	136.00	138.00	-2	4,122	-0.05%
2021/04/07	27	131.93	1.1	130.49	132.00	25.9	4,109	0.63%
2021/04/06	15.1	123.06	105	124.02	132.00	-89.9	4,075	-2.21%	大賣/
2021/04/01	8.1	116.60	57	119.46	120.00	-48.9	3,508	-1.39%
2021/03/31	0	0.00	6	109.50	109.50	-6	3,145	-0.19%
2021/03/30	4	95.13	0	0.00	99.70	4	3,104	0.13%
2021/03/29	98	85.19	0	0.00	90.70	98	3,051	3.21%
2021/03/24	0	0.00	3	80.00	80.00	-3	2,935	-0.10%
2021/03/23	0	0.00	1	73.70	77.00	-1	2,899	-0.03%
2021/03/22	2	79.00	0	0.00	79.30	2	2,854	0.07%
2021/03/19	1	79.00	1	75.60	81.60	0	2,814	0.00%
2021/03/18	0	0.00	1	75.90	76.90	-1	2,768	-0.04%
2021/03/17	1	73.00	3.1	72.33	73.00	-2.1	2,717	-0.08%
2021/03/16	4.1	75.26	19	74.49	71.70	-15	2,671	-0.56%
2021/03/15	1	74.20	2	74.20	74.20	-1	2,397	-0.04%
2021/03/12	8	66.56	10	66.35	67.50	-2	2,224	-0.09%
2021/03/11	19	58.29	6	60.02	61.40	13	2,102	0.62%
2021/03/10	0	0.00	12	55.90	55.90	-12	1,650	-0.73%
2021/03/09	2	50.85	1	50.90	50.90	1	1,638	0.06%
2021/03/08	0	0.00	1	46.35	46.35	-1	1,348	-0.07%
2021/03/04	0	0.00	4	38.00	38.35	-4	1,353	-0.30%
2021/02/24	1	36.00	1	36.40	36.20	0	1,336	0.00%
2021/02/23	3	37.60	0	0.00	37.60	3	1,321	0.23%
2021/02/22	2	37.10	0	0.00	38.75	2	1,301	0.15%
2021/02/18	0	0.00	2	35.50	36.00	-2	1,242	-0.16%
2021/02/05	2	34.38	2	34.30	34.15	0	1,238	0.00%
2021/02/04	4	34.51	4	34.65	34.70	0	1,222	0.00%
2021/02/03	2	37.58	1	36.70	35.85	1	1,169	0.09%
2021/02/02	2	37.63	8	37.13	37.55	-6	1,040	-0.58%
2021/02/01	2	43.85	0	0.00	40.85	2	876	0.23%
2021/01/29	4	43.03	2	42.80	45.35	2	841	0.24%
2021/01/28	3	41.25	3	40.43	41.25	0	719	0.00%
2021/01/26	0	0.00	1	36.75	36.30	-1	610	-0.16%
2021/01/21	1	35.00	0	0.00	34.50	1	568	0.18%
2021/01/19	2	36.20	2	36.78	36.00	0	551	0.00%
2021/01/15	1	35.90	0	0.00	36.25	1	538	0.19%
2021/01/11	0	0.00	1	36.30	36.70	-1	491	-0.20%
2021/01/08	1	36.00	0	0.00	35.80	1	483	0.21%
2021/01/07	0	0.00	1	36.30	36.40	-1	473	-0.21%
2021/01/05	1	36.85	0	0.00	36.90	1	458	0.22%
2020/12/31	4	36.66	4	37.00	36.80	0	428	0.00%
2020/12/28	2	35.93	8	36.47	37.30	-6	396	-1.51%
2020/12/25	1	36.00	1	36.60	35.90	0	382	0.00%
2020/12/24	1	35.80	1	36.20	36.00	0	374	0.00%
2020/12/23	0	0.00	1	35.90	35.65	-1	370	-0.27%
2020/12/21	1	35.75	1	36.10	36.00	0	370	0.00%
2020/12/15	2	36.18	1	36.80	35.80	1	365	0.27%
2020/12/14	1	36.70	1	37.40	36.90	0	364	0.00%
2020/12/10	1	37.20	1	37.55	37.20	0	361	0.00%
2020/12/09	2	37.45	2	37.65	37.60	0	362	0.00%
2020/12/08	1	36.70	2	36.80	36.80	-1	391	-0.26%
2020/12/04	3	36.97	0	0.00	36.85	3	390	0.77%
2020/12/02	1	37.35	1	37.80	37.60	0	378	0.00%
2020/12/01	1	36.40	2	37.35	37.90	-1	371	-0.27%
2020/11/30	0	0.00	1	37.85	37.40	-1	358	-0.28%
2020/11/27	1	37.70	6	37.91	38.35	-5	359	-1.39%
2020/11/17	1	35.95	0	0.00	35.10	1	279	0.36%
2020/11/16	5	35.40	0	0.00	35.80	5	279	1.79%
2020/11/13	0	0.00	1	34.40	35.80	-1	263	-0.38%
2020/11/12	0	0.00	1	33.70	33.95	-1	252	-0.41%
2020/11/09	0	0.00	2	33.30	33.35	-2	255	-0.78%
2020/11/06	0	0.00	1	33.35	33.05	-1	256	-0.39%
2020/10/15	1	33.95	1	34.70	33.95	0	299	0.00%
2020/10/14	2	34.23	2	34.73	34.20	0	301	0.00%
2020/10/12	1	33.60	0	0.00	33.50	1	291	0.34%
2020/09/17	1	35.05	1	35.40	34.95	0	395	0.00%
2020/09/16	1	35.00	0	0.00	34.70	1	395	0.25%
2020/09/15	1	35.30	0	0.00	35.15	1	394	0.25%
2020/09/11	5	37.03	1	37.50	36.00	4	394	1.01%
2020/09/10	1	34.50	1	34.90	34.80	0	360	0.00%
2020/09/09	1	34.30	2	34.90	34.95	-1	362	-0.28%
2020/09/08	1	34.50	1	34.90	34.85	0	361	0.00%
2020/09/03	0	0.00	6	35.10	35.10	-6	381	-1.57%
2020/09/02	0	0.00	1	36.00	36.05	-1	383	-0.26%
2020/08/31	6	33.75	0	0.00	33.75	6	384	1.56%
2020/08/28	1	33.10	0	0.00	32.85	1	381	0.26%
2020/08/26	1	33.70	1	34.10	33.80	0	389	0.00%
2020/08/14	1	35.00	1	35.15	35.10	0	471	0.00%
2020/07/21	1	37.40	0	0.00	37.50	1	632	0.16%
2020/07/15	1	37.50	0	0.00	37.40	1	633	0.16%
2020/07/10	1	38.30	1	38.65	37.90	0	641	0.00%
2020/07/06	1	38.50	1	39.10	38.60	0	605	0.00%
2020/06/23	1	38.20	1	38.75	38.20	0	603	0.00%
2020/06/22	1	38.30	0	0.00	38.20	1	605	0.17%
2020/06/19	0	0.00	1	38.90	38.70	-1	608	-0.16%
2020/06/17	1	38.45	2	39.30	38.25	-1	608	-0.16%
2020/06/11	1	38.00	0	0.00	37.40	1	620	0.16%
2020/06/10	1	38.80	0	0.00	38.75	1	620	0.16%
2020/06/09	0	0.00	1.1	40.15	39.80	-1.1	619	-0.18%
2020/06/08	0	0.00	2	39.90	41.00	-2	620	-0.32%
2020/05/28	1	39.05	0	0.00	38.70	1	601	0.17%
2020/05/27	0	0.00	4	39.53	40.05	-4	569	-0.70%
2020/05/20	1	36.00	0	0.00	36.15	1	523	0.19%
2020/05/18	3	36.70	0	0.00	36.80	3	516	0.58%
2020/05/15	1	38.00	0	0.00	36.95	1	515	0.19%
2020/05/13	2	39.23	1	39.75	39.30	1	504	0.20%
2020/05/11	0	0.00	2	40.28	40.00	-2	484	-0.41%
2020/05/08	1	39.85	0	0.00	38.85	1	467	0.21%
2020/04/16	0	0.00	1	33.80	33.30	-1	360	-0.28%
2020/04/09	0	0.00	1	32.20	33.45	-1	334	-0.30%
2020/04/07	0	0.00	1	27.30	27.90	-1	300	-0.33%
2020/04/06	1	26.05	1	26.35	26.35	0	301	0.00%
2020/03/24	1	24.30	0	0.00	24.10	1	359	0.28%
2020/03/23	1	22.60	1	22.95	22.90	0	359	0.00%
2020/03/18	0	0.00	2	23.35	23.25	-2	343	-0.58%
2020/03/17	0	0.00	4	22.50	22.35	-4	336	-1.19%
2020/03/13	1	27.20	0	0.00	27.50	1	318	0.31%
2020/03/11	1	33.70	1	34.30	33.50	0	299	0.00%
2020/03/05	0	0.00	1	35.60	35.70	-1	293	-0.34%
2020/03/04	1	35.65	0	0.00	34.95	1	292	0.34%
2020/03/02	1	36.50	1	37.10	36.65	0	283	0.00%
2020/02/14	1	41.30	1	41.60	41.35	0	272	0.00%
2020/02/13	1	41.70	1	42.10	41.40	0	270	0.00%
2020/02/12	3	41.35	2	41.85	41.30	1	268	0.37%
2020/02/11	0	0.00	1	38.50	40.10	-1	259	-0.39%
2020/02/04	1	38.55	0	0.00	38.65	1	260	0.38%
2020/01/14	1	45.85	0	0.00	46.20	1	336	0.30%
2020/01/08	0	0.00	1	45.60	45.30	-1	341	-0.29%
2020/01/07	3	45.60	0	0.00	46.20	3	340	0.88%
2019/12/23	0	0.00	3	49.82	48.55	-3	340	-0.88%
2019/12/20	0	0.00	1	48.00	48.30	-1	304	-0.33%
2019/12/16	0	0.00	3	45.40	45.50	-3	290	-1.03%
2019/12/06	0	0.00	2.2	45.55	45.45	-2.2	305	-0.71%
2019/12/05	0	0.00	1	45.80	45.65	-1	310	-0.32%
2019/12/04	1	45.00	0	0.00	44.80	1	313	0.32%
2019/12/02	2	45.10	1	46.00	45.35	1	317	0.31%
2019/11/27	1	46.20	0	0.00	46.10	1	367	0.27%
2019/11/25	1	46.75	0	0.00	46.50	1	366	0.27%
2019/11/18	0	0.00	1	46.75	46.85	-1	375	-0.28%
2019/11/12	0	0.00	1	47.05	47.20	-1	382	-0.26%
2019/11/07	0	0.00	1	47.40	47.50	-1	390	-0.26%
2019/11/06	0	0.00	1	47.75	47.80	-1	392	-0.25%
2019/11/05	1	49.50	0	0.00	48.60	1	389	0.26%
2019/11/01	0	0.00	1	50.30	49.40	-1	388	-0.26%
2019/10/29	2	52.20	1	53.00	51.70	1	382	0.26%
2019/10/28	0	0.00	1	49.70	50.00	-1	333	-0.30%
2019/10/24	1	48.75	0	0.00	49.00	1	331	0.30%
2019/10/16	1	46.80	1	46.80	46.80	0	346	0.00%
2019/10/14	0	0.00	1	47.15	47.10	-1	361	-0.28%
2019/10/08	1	46.50	0	0.00	47.10	1	373	0.27%
2019/10/07	1	47.90	0	0.00	48.05	1	392	0.25%
2019/10/04	1	48.30	0	0.00	48.25	1	414	0.24%
2019/10/02	0	0.00	2	47.23	48.80	-2	438	-0.46%
2019/09/27	0	0.00	1	49.15	48.90	-1	448	-0.22%
2019/09/19	1	50.30	1	51.70	51.00	0	500	0.00%
2019/09/17	1	51.40	0	0.00	51.00	1	504	0.20%
2019/09/12	4	53.00	0	0.00	53.00	4	533	0.75%
2019/09/09	1	52.20	1	52.40	52.20	0	544	0.00%
2019/09/06	1	51.40	3	52.70	51.30	-2	554	-0.36%
2019/09/05	3	52.00	3	52.97	52.00	0	593	0.00%
2019/09/04	3	52.90	4	53.13	52.70	-1	598	-0.17%
2019/09/03	5	52.98	2	53.80	52.90	3	609	0.49%
2019/09/02	2	53.70	1	52.70	54.00	1	598	0.17%
2019/08/28	1	49.10	0	0.00	48.80	1	563	0.18%
2019/08/21	1	50.00	0	0.00	50.30	1	565	0.18%
2019/08/01	2	52.10	0	0.00	52.40	2	592	0.34%
2019/07/31	0	0.00	3	52.30	53.00	-3	597	-0.50%
2019/07/30	2	52.80	0	0.00	51.60	2	599	0.33%
2019/07/26	1	54.10	0	0.00	54.10	1	623	0.16%
2019/07/25	3	53.30	0	0.00	54.00	3	619	0.48%
2019/07/24	0	0.00	3	54.13	53.40	-3	625	-0.48%
2019/07/23	2	54.10	0	0.00	54.00	2	626	0.32%
2019/07/22	0	0.00	1	55.10	54.80	-1	627	-0.16%
2019/07/19	0	0.00	3	55.30	55.30	-3	634	-0.47%
2019/07/18	5	54.86	1	54.60	54.00	4	631	0.63%
2019/07/16	0	0.00	8	57.45	57.00	-8	616	-1.30%
2019/07/15	4	56.90	5	57.40	57.00	-1	615	-0.16%
2019/07/12	6	57.02	4	56.68	57.00	2	618	0.32%
2019/07/11	3	57.93	18	58.90	57.30	-15	614	-2.44%
2019/07/10	3	57.43	5	57.66	57.90	-2	601	-0.33%
2019/07/09	0	0.00	3	56.70	56.70	-3	583	-0.51%
2019/07/08	6	56.20	4	55.53	56.00	2	585	0.34%
2019/07/05	4	55.35	0	0.00	55.10	4	578	0.69%
2019/07/04	0	0.00	6	55.17	55.20	-6	588	-1.02%
2019/07/03	5	53.98	4	54.73	53.80	1	578	0.17%
2019/07/02	4	54.00	1	54.80	54.00	3	592	0.51%
2019/07/01	2	54.80	0	0.00	54.30	2	592	0.34%
2019/06/28	0	0.00	2	53.55	53.60	-2	587	-0.34%
2019/06/27	1	53.90	1	54.00	53.60	0	609	0.00%
2019/06/26	0	0.00	6	51.93	52.40	-6	598	-1.00%
2019/06/25	7	51.50	0	0.00	51.10	7	610	1.15%
2019/06/24	1	52.80	0	0.00	52.60	1	620	0.16%
2019/06/19	2	51.90	3	52.37	51.60	-1	677	-0.15%
2019/06/18	0	0.00	1	51.00	50.50	-1	735	-0.14%
2019/06/17	2	50.80	0	0.00	50.60	2	773	0.26%
2019/06/14	5	50.62	2	50.60	50.80	3	805	0.37%
2019/06/13	2	51.90	3	50.80	51.10	-1	827	-0.12%
2019/06/12	1	48.50	0	0.00	48.60	1	836	0.12%
2019/05/09	1	51.50	0	0.00	51.50	1	1,871	0.05%
2019/05/08	0	0.00	1	52.60	53.30	-1	1,877	-0.05%
2019/04/29	3	50.70	0	0.00	50.30	3	1,887	0.16%
2019/04/25	1	52.50	0	0.00	52.70	1	1,897	0.05%
2019/04/24	1	51.90	0	0.00	51.80	1	1,890	0.05%
2019/04/23	3	53.03	0	0.00	52.90	3	1,885	0.16%
2019/04/19	1	53.90	0	0.00	54.00	1	1,895	0.05%
2019/04/18	1	54.50	1	53.90	53.80	0	1,908	0.00%
2019/04/17	1	55.10	0	0.00	54.50	1	1,906	0.05%
2019/04/16	3	53.97	1	54.00	54.40	2	1,902	0.11%
2019/04/12	4	55.75	0	0.00	55.30	4	1,898	0.21%
2019/04/11	4	57.25	0	0.00	56.80	4	1,891	0.21%
2019/04/02	0.2	57.50	0	0.00	57.50	0.2	1,834	0.01%
2019/04/01	1	57.80	3	58.50	57.80	-2	1,825	-0.11%
2019/03/29	3	57.30	0	0.00	57.50	3	1,796	0.17%
2019/03/27	1	58.10	0	0.00	58.00	1	1,794	0.06%
2019/03/26	1	58.50	0	0.00	58.50	1	1,789	0.06%
2019/03/25	2	57.10	1	58.30	58.10	1	1,769	0.06%
2019/03/22	1	59.50	0	0.00	59.60	1	1,743	0.06%
2019/03/21	1	60.80	3	61.07	60.80	-2	1,700	-0.12%
2019/03/20	1	61.10	3	60.70	59.50	-2	1,638	-0.12%
2019/03/19	3	60.23	0	0.00	59.50	3	1,604	0.19%
2019/03/15	1	59.20	0	0.00	59.10	1	1,556	0.06%
2019/03/14	0	0.00	2	61.00	61.00	-2	1,511	-0.13%
2019/03/13	3	61.17	1	61.60	60.30	2	1,464	0.14%
2019/03/12	1	60.70	1	61.00	58.90	0	1,401	0.00%
2019/03/11	1	57.80	1	57.90	58.40	0	1,332	0.00%
2019/03/08	0	0.00	1	57.60	58.20	-1	1,353	-0.07%
2019/03/07	1	57.50	0	0.00	57.80	1	1,341	0.07%
2019/03/06	1	60.30	1	60.10	60.60	0	1,332	0.00%
2019/03/05	0	0.00	1	61.30	60.00	-1	1,297	-0.08%
2019/03/04	4	60.58	2	60.50	61.10	2	1,215	0.16%
2019/02/27	1	58.50	3	58.80	58.10	-2	1,098	-0.18%
2019/02/25	2	55.00	0	0.00	55.40	2	1,055	0.19%
2019/02/22	2	53.85	0	0.00	54.20	2	954	0.21%
2019/02/21	0	0.00	5	54.32	55.40	-5	890	-0.56%
2019/02/15	2	51.90	2	51.10	50.00	0	772	0.00%
2019/01/28	0	0.00	4	47.00	47.20	-4	950	-0.42%
2019/01/25	5	48.90	2	48.85	47.40	3	1,003	0.30%
2019/01/21	1	45.55	0	0.00	45.80	1	1,189	0.08%
2019/01/10	3	45.90	5	45.65	45.45	-2	1,779	-0.11%
2019/01/08	4	44.00	0	0.00	44.20	4	1,806	0.22%
2019/01/04	0	0.00	2	41.90	42.10	-2	1,847	-0.11%
2018/12/22	3	44.60	0	0.00	44.70	3	1,982	0.15%
2018/12/20	0	0.00	4	44.68	43.90	-4	2,015	-0.20%
2018/12/19	1	46.30	0	0.00	45.30	1	2,014	0.05%
2018/12/12	1	46.50	0	0.00	46.80	1	2,123	0.05%
2018/12/11	1	46.10	0	0.00	45.55	1	2,155	0.05%
2018/12/05	0	0.00	1	49.00	49.35	-1	2,280	-0.04%
2018/12/03	0	0.00	1	51.90	51.30	-1	2,306	-0.04%
2018/11/23	4	46.50	0	0.00	46.50	4	2,274	0.18%
2018/11/22	1	51.20	1	49.10	47.70	0	2,262	0.00%
2018/11/20	1	48.15	0	0.00	47.60	1	2,209	0.05%
2018/11/19	0	0.00	1	47.80	47.95	-1	2,221	-0.05%
2018/11/13	1	46.80	1	47.20	48.20	0	2,255	0.00%
2018/11/08	1	51.60	0	0.00	50.20	1	2,252	0.04%
2018/11/07	0	0.00	1	50.00	51.40	-1	2,216	-0.05%
2018/11/02	1	50.90	2	50.45	49.80	-1	2,133	-0.05%
2018/11/01	1	49.75	1	50.90	50.60	0	2,097	0.00%
2018/10/31	3	48.85	2	49.40	48.75	1	2,062	0.05%
2018/10/30	0	0.00	1	46.20	47.20	-1	2,028	-0.05%
2018/10/29	1	47.65	3	47.85	47.00	-2	1,996	-0.10%
2018/10/26	5	52.88	6	53.33	50.20	-1	1,944	-0.05%
2018/10/25	1	52.60	1	52.90	52.20	0	1,875	0.00%
2018/10/24	4	54.95	3	54.43	54.40	1	1,798	0.06%
2018/10/23	1	53.40	1	52.70	51.00	0	1,671	0.00%
2018/10/22	5	52.74	1	51.10	53.20	4	1,609	0.25%
2018/10/19	6	47.02	8	47.54	48.40	-2	1,519	-0.13%
2018/10/18	3	46.27	1	46.45	46.60	2	1,461	0.14%
2018/10/17	3	46.45	5	46.09	47.00	-2	1,475	-0.14%
2018/10/12	4	36.40	4	39.95	41.95	0	1,718	0.00%
2018/10/11	0	0.00	1	39.85	39.65	-1	1,758	-0.06%
2018/10/05	2	46.15	1	47.40	46.10	1	1,944	0.05%
2018/09/28	3	53.13	3	53.07	52.00	0	2,009	0.00%
2018/09/25	1	51.30	0	0.00	51.90	1	2,035	0.05%
2018/09/21	0	0.00	1	48.70	50.50	-1	2,046	-0.05%
2018/09/20	0	0.00	1	50.80	49.30	-1	2,051	-0.05%
2018/09/17	2	53.00	0	0.00	53.50	2	2,028	0.10%
2018/09/14	2	50.60	3	51.53	54.40	-1	2,021	-0.05%
2018/09/13	2	53.85	0	0.00	49.50	2	1,980	0.10%
2018/09/12	1	56.50	0	0.00	55.00	1	1,975	0.05%
2018/09/11	3	58.00	2	57.90	58.60	1	2,022	0.05%
2018/09/10	0	0.00	3	59.67	58.00	-3	2,044	-0.15%
2018/09/07	0	0.00	1	59.50	60.00	-1	2,076	-0.05%
2018/09/06	0	0.00	1	62.30	62.20	-1	2,140	-0.05%
2018/09/05	1	61.90	0	0.00	61.90	1	2,265	0.04%
2018/08/30	0	0.00	1	61.30	61.70	-1	2,752	-0.04%
2018/08/24	0	0.00	1.1	60.40	60.40	-1.1	3,490	-0.03%
2018/08/22	4	58.80	0	0.00	59.70	4	3,589	0.11%
2018/08/21	11	58.90	4	59.43	59.50	7	3,639	0.19%
2018/08/16	0	0.00	5.1	58.51	59.70	-5.1	4,052	-0.12%
2018/08/15	2	58.90	2	58.95	58.50	0	4,175	0.00%
2018/08/14	36	60.88	6	61.33	61.00	30	4,285	0.70%
2018/08/13	0	0.00	35	62.64	61.00	-35	4,343	-0.81%
2018/08/09	0	0.00	1	65.40	64.70	-1	4,351	-0.02%
2018/08/08	3	65.30	2	66.35	65.30	1	4,365	0.02%
2018/08/07	2	64.95	3	65.43	64.90	-1	4,357	-0.02%
2018/08/06	3	64.77	2	65.40	64.30	1	4,362	0.02%
2018/08/03	0	0.00	1	64.20	64.10	-1	4,361	-0.02%
2018/08/01	2	63.05	1	63.40	63.40	1	4,354	0.02%
2018/07/30	1	63.00	0	0.00	62.10	1	4,337	0.02%
2018/07/27	0	0.00	1	63.50	62.40	-1	4,327	-0.02%
2018/07/24	1	62.80	2	63.50	62.80	-1	4,314	-0.02%
2018/07/23	3	62.00	4	62.43	61.50	-1	4,295	-0.02%
2018/07/20	4	70.70	11	68.96	67.70	-7	4,261	-0.16%
2018/07/19	16	71.98	4	70.25	69.00	12	4,202	0.29%
2018/07/18	0	0.00	6	68.90	68.50	-6	4,079	-0.15%
2018/07/17	4	67.78	9	68.08	69.80	-5	4,039	-0.12%
2018/07/16	4	66.95	1	66.00	66.00	3	3,981	0.08%
2018/07/13	0	0.00	2	66.00	65.10	-2	3,933	-0.05%
2018/07/12	0	0.00	2	63.15	64.00	-2	3,911	-0.05%
2018/07/11	2	62.15	2	62.10	62.20	0	3,943	0.00%
2018/07/10	5	61.80	3	62.10	61.90	2	3,983	0.05%
2018/07/09	0	0.00	2	64.00	63.80	-2	4,022	-0.05%
2018/07/06	4	60.35	3	60.90	61.90	1	4,134	0.02%
2018/07/05	1	62.40	1	63.40	61.30	0	4,252	0.00%
2018/07/04	45	62.50	0	0.00	62.50	45	4,277	1.05%
2018/07/03	5	64.06	30	63.06	62.90	-25	4,267	-0.59%
2018/06/29	0	0.00	1	63.00	64.90	-1	4,237	-0.02%
2018/06/28	21	61.94	6	62.93	62.00	15	4,228	0.35%
2018/06/27	2	63.85	1	63.20	62.10	1	4,249	0.02%
2018/06/26	21	61.53	0	0.00	63.30	21	4,336	0.48%
2018/06/25	1	63.20	21	63.16	63.00	-20	4,356	-0.46%
2018/06/22	23	62.81	2	62.80	62.00	21	4,356	0.48%
2018/06/21	2	64.05	2	64.50	64.20	0	4,375	0.00%
2018/06/20	1	61.90	3	63.87	65.00	-2	4,364	-0.05%
2018/06/19	3	62.50	4	62.48	62.00	-1	4,365	-0.02%
2018/06/15	5	65.50	1	67.40	64.50	4	4,446	0.09%
2018/06/14	5	67.06	39	67.74	66.90	-34	4,427	-0.77%
2018/06/13	19	68.37	28	67.61	67.30	-9	4,376	-0.21%
2018/06/12	19	66.94	1	67.00	66.70	18	4,381	0.41%
2018/06/11	1	64.80	35	64.01	65.20	-34	4,362	-0.78%
2018/06/08	58	65.47	23	65.46	64.00	35	4,285	0.82%
2018/06/07	1	63.80	2	62.15	62.50	-1	4,133	-0.02%
2018/06/06	38	64.63	40	63.65	63.50	-2	4,133	-0.05%
2018/06/05	6	64.87	4	63.25	63.00	2	4,151	0.05%
2018/06/04	41	64.71	143	63.56	61.50	-102	3,975	-2.57%	大賣/鉅額交易
2018/06/01	11	61.39	42	60.62	62.00	-31	3,807	-0.81%
2018/05/31	8	54.63	28	57.08	57.20	-20	3,509	-0.57%
2018/05/30	71	51.71	26	51.96	52.00	45	3,428	1.31%
2018/05/29	4	53.28	1	54.20	52.90	3	3,403	0.09%
2018/05/28	2	55.00	64	56.00	55.00	-62	3,356	-1.85%
2018/05/25	14	56.58	4	56.75	55.60	10	3,325	0.30%
2018/05/24	18	54.38	148	56.00	56.80	-130	3,194	-4.07%	大賣/鉅額交易
2018/05/23	7	53.06	7	51.90	51.70	0	3,019	0.00%
2018/05/22	15	51.42	11	51.44	51.50	4	2,936	0.14%
2018/05/21	8	47.99	1	46.60	49.50	7	2,818	0.25%
2018/05/18	1	45.90	0	0.00	45.00	1	2,778	0.04%
2018/05/15	1	44.00	0	0.00	44.30	1	2,797	0.04%
2018/05/11	0	0.00	2	45.90	44.00	-2	2,817	-0.07%
2018/05/10	2	44.95	12	44.00	44.95	-10	2,810	-0.36%
2018/05/09	1	45.65	0	0.00	45.50	1	2,802	0.04%
2018/05/08	13	46.80	0	0.00	46.80	13	2,801	0.46%
2018/05/07	0	0.00	4	46.85	47.00	-4	2,818	-0.14%
2018/05/02	0	0.00	1	47.50	47.55	-1	2,940	-0.03%
2018/04/30	11	46.00	10	46.88	47.55	1	3,008	0.03%
2018/04/27	8	45.38	8	45.75	46.25	0	3,036	0.00%
2018/04/26	5	44.25	12	44.22	45.00	-7	3,143	-0.22%
2018/04/25	0	0.00	16	46.16	48.00	-16	3,129	-0.51%
2018/04/24	6	46.98	5	47.48	46.45	1	3,158	0.03%
2018/04/23	3	49.53	10	49.50	48.55	-7	3,199	-0.22%
2018/04/20	24	50.27	30	50.69	49.60	-6	3,334	-0.18%
2018/04/19	3	49.50	3	48.00	48.55	0	3,320	0.00%
2018/04/18	0	0.00	1	50.80	48.60	-1	3,312	-0.03%
2018/04/17	6	51.22	13	51.05	49.30	-7	3,276	-0.21%
2018/04/16	9	51.44	9	52.76	50.60	0	3,232	0.00%
2018/04/13	16	51.31	13	51.75	50.50	3	3,190	0.09%
2018/04/12	67	50.97	22	50.69	51.30	45	3,138	1.43%
2018/04/11	188	48.56	26	48.81	49.25	162	3,024	5.36%	大買/鉅額交易
2018/04/10	50	44.96	4	44.59	44.85	46	2,866	1.60%
2018/04/09	0	0.00	3	43.60	43.35	-3	2,844	-0.11%
2018/04/03	1	43.10	5	43.40	43.75	-4	2,857	-0.14%
2018/03/31	10	44.70	0	0.00	45.05	10	2,879	0.35%
2018/03/30	1	45.10	2	45.40	44.25	-1	2,881	-0.03%
2018/03/29	7	45.41	2	45.13	44.85	5	2,860	0.17%
2018/03/27	1	43.60	1	43.50	42.70	0	2,765	0.00%
2018/03/26	0	0.00	4	43.14	42.40	-4	2,768	-0.14%
2018/03/23	4	41.39	28	41.19	42.00	-24	2,752	-0.87%
2018/03/22	5	43.80	3	43.38	42.85	2	2,771	0.07%
2018/03/21	14	44.33	11	44.81	44.95	3	2,717	0.11%
2018/03/20	16	43.00	1	43.45	42.20	15	2,620	0.57%
2018/03/19	15	43.79	4	43.58	43.85	11	2,637	0.42%
2018/03/16	8	44.66	4	44.43	44.60	4	2,744	0.15%
2018/03/15	4	43.00	29	42.72	44.40	-25	2,770	-0.90%
2018/03/14	21	40.12	3	40.07	40.40	18	2,875	0.63%
2018/03/13	1	40.50	14	40.04	40.75	-13	2,946	-0.44%
2018/03/12	20	39.39	9	40.19	38.95	11	3,030	0.36%
2018/03/09	12	39.28	30	39.28	39.60	-18	3,019	-0.60%
2018/03/08	15	36.08	2	36.05	36.75	13	2,952	0.44%
2018/03/07	6	35.47	1	35.55	35.00	5	2,955	0.17%
2018/03/05	1	38.00	1	37.20	36.30	0	2,996	0.00%
2018/03/02	1	37.70	1	37.75	37.50	0	3,016	0.00%
2018/03/01	2	38.00	1	37.70	37.50	1	3,038	0.03%
2018/02/27	1	39.60	2	38.58	37.85	-1	3,066	-0.03%
2018/02/22	1	38.50	0	0.00	38.75	1	3,305	0.03%
2018/02/21	1	36.15	0	0.00	36.25	1	3,407	0.03%
2018/02/12	1	36.00	1	36.70	34.85	0	3,426	0.00%
2018/02/09	1	33.05	3	33.57	35.25	-2	3,450	-0.06%
2018/02/08	2	33.95	2	32.85	34.70	0	3,417	0.00%
2018/02/06	6	32.18	0	0.00	32.80	6	3,382	0.18%
2018/02/05	8	34.76	1	34.95	35.65	7	3,376	0.21%
2018/02/01	0	0.00	2	38.00	37.60	-2	3,428	-0.06%
2018/01/31	3	37.82	0	0.00	37.50	3	3,532	0.08%
2018/01/30	1	38.20	0	0.00	38.15	1	3,571	0.03%
2018/01/29	1	39.35	1	38.60	38.40	0	3,575	0.00%
2018/01/26	1	38.80	5	38.48	38.85	-4	3,548	-0.11%
2018/01/25	4	38.99	2	38.00	38.00	2	3,534	0.06%
2018/01/24	6	38.80	8	38.94	38.60	-2	3,498	-0.06%
2018/01/23	5	37.75	5	38.67	36.80	0	3,491	0.00%
2018/01/22	6	37.05	6	39.38	38.45	0	3,593	0.00%
2018/01/19	0	0.00	1	37.15	37.05	-1	3,531	-0.03%
2018/01/18	2	37.35	0	0.00	36.90	2	3,530	0.06%
2018/01/17	5	37.45	4	37.78	37.50	1	3,520	0.03%
2018/01/16	8	37.46	8	37.90	37.30	0	3,529	0.00%
2018/01/12	0	0.00	3	45.13	46.00	-3	3,371	-0.09%
2018/01/11	0	0.00	2	45.03	44.40	-2	3,394	-0.06%
2018/01/10	1	44.50	0	0.00	44.60	1	3,482	0.03%
2018/01/08	1	46.40	0	0.00	45.30	1	3,587	0.03%
2018/01/05	6	47.85	3	47.87	47.30	3	3,610	0.08%
2018/01/03	6	47.60	0	0.00	47.10	6	3,935	0.15%