嘉晶 (3016)-元大-淡水券商分點個股進出

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
60.7
漲跌
▲0.7
漲幅
+1.17%
成交量
870張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	27	60.37	7	60.46	60.70	20	1,461	1.37%
2024/04/23	16	59.48	5	59.84	60.00	11	1,455	0.76%
2024/04/22	19	59.47	4	59.40	59.40	15	1,453	1.03%
2024/04/19	4	58.38	4	58.60	58.60	0	1,439	0.00%
2024/04/18	14	63.05	8	62.29	61.20	6	1,414	0.42%
2024/04/17	6	61.82	1	62.40	62.40	5	1,307	0.38%
2024/04/16	6	56.98	1	56.60	56.80	5	1,282	0.39%
2024/04/15	1	60.30	1	60.00	58.90	0	1,270	0.00%
2024/04/12	5	61.46	5	61.50	60.70	0	1,255	0.00%
2024/04/11	2	61.90	8.5	61.86	60.80	-6.5	1,237	-0.53%
2024/04/10	36.5	62.38	1	61.20	61.20	35.5	1,215	2.92%
2024/04/02	1	61.00	2	61.05	61.60	-1	1,155	-0.09%
2024/04/01	21	62.04	13	62.33	61.50	8	1,133	0.71%
2024/03/29	2	59.95	0	0.00	59.60	2	1,052	0.19%
2024/03/28	11	59.91	0	0.00	59.30	11	1,038	1.06%
2024/03/27	3	57.70	0	0.00	57.50	3	1,006	0.30%
2024/03/25	7	59.01	0	0.00	58.80	7	999	0.70%
2024/03/22	19	60.57	4	59.85	59.10	15	999	1.50%
2024/03/21	1	57.60	1	57.60	57.70	0	973	0.00%
2024/03/20	1	56.80	22	56.85	56.60	-21	993	-2.11%
2024/03/19	11	58.16	11	57.64	57.50	0	989	0.00%
2024/03/18	6	56.80	10	56.76	56.70	-4	975	-0.41%
2024/03/15	1	57.80	1	58.50	58.00	0	972	0.00%
2024/03/14	5	58.70	0	0.00	60.10	5	949	0.53%
2024/03/13	10	60.70	5	61.40	60.00	5	922	0.54%
2024/03/12	41	61.15	8	60.59	61.70	33	861	3.83%
2024/03/11	38	59.76	14	61.76	61.90	24	617	3.89%
2024/03/08	20	54.99	0	0.00	56.30	20	509	3.92%
2024/03/07	0	0.00	47	51.65	51.20	-47	451	-10.42%
2024/03/06	0	0.00	6	52.20	52.10	-6	454	-1.32%
2024/03/05	0	0.00	1	53.60	53.50	-1	459	-0.22%
2024/03/04	0	0.00	2	54.30	54.20	-2	461	-0.43%
2024/02/29	0	0.00	17	53.85	54.20	-17	462	-3.67%
2024/02/27	0	0.00	5	53.70	54.10	-5	462	-1.08%
2024/02/26	30	54.62	1	54.30	54.80	29	461	6.28%
2024/02/23	0	0.00	10	54.20	54.00	-10	461	-2.17%
2024/02/19	0	0.00	1	55.90	55.70	-1	466	-0.21%
2024/02/16	5	55.50	1	55.50	55.50	4	467	0.86%
2024/02/05	0	0.00	6	54.20	54.40	-6	459	-1.31%
2024/02/02	0	0.00	65	55.33	55.10	-65	452	-14.35%
2024/02/01	0	0.00	59	55.57	55.60	-59	450	-13.11%
2024/01/31	1	56.40	21	56.32	56.30	-20	446	-4.48%
2024/01/30	0	0.00	14	56.98	56.70	-14	447	-3.13%
2024/01/26	0	0.00	2	56.90	57.20	-2	454	-0.44%
2024/01/25	0	0.00	18	57.06	56.90	-18	469	-3.84%
2024/01/23	0	0.00	1	58.00	57.60	-1	503	-0.20%
2024/01/22	1	57.70	0	0.00	57.90	1	503	0.20%
2024/01/19	1	56.80	0	0.00	56.80	1	503	0.20%
2024/01/18	0	0.00	0	56.90	56.60	0	503	0.00%
2024/01/17	1	56.40	50	56.46	56.60	-49	505	-9.70%
2024/01/16	0	0.00	6	57.28	57.10	-6	501	-1.20%
2024/01/15	1	58.50	0	0.00	58.20	1	496	0.20%
2024/01/12	0	0.00	1	58.10	58.20	-1	499	-0.20%
2024/01/11	1	58.20	10	58.30	58.70	-9	502	-1.79%
2024/01/10	0	0.00	7	58.20	57.90	-7	507	-1.38%
2024/01/09	0	0.00	1.7	59.44	59.10	-1.7	505	-0.34%
2024/01/08	0	0.00	3	60.00	60.00	-3	504	-0.59%
2024/01/04	1	59.80	38	59.60	59.60	-37	504	-7.34%
2023/12/29	11	61.80	26	61.80	61.80	-15	498	-3.01%
2023/12/27	0	0.00	11	63.00	63.00	-11	496	-2.21%
2023/12/22	1	62.10	0	0.00	62.10	1	500	0.20%
2023/12/18	3	64.67	1	65.60	64.00	2	501	0.40%
2023/12/15	2	65.00	1.1	64.61	64.50	0.9	478	0.19%
2023/12/13	0	0.00	1	62.00	62.00	-1	453	-0.22%
2023/12/07	0	0.00	1	61.90	61.90	-1	448	-0.22%
2023/12/05	2	63.55	1	63.50	63.60	1	446	0.22%
2023/12/01	1	64.20	0	0.00	64.40	1	445	0.22%
2023/11/30	1	65.20	1	65.20	65.30	0	431	0.00%
2023/11/29	0	0.00	1	64.10	64.20	-1	417	-0.24%
2023/11/27	0	0.00	1	63.13	61.90	-1	412	-0.24%
2023/11/21	1	63.20	2	63.40	63.10	-1	401	-0.25%
2023/11/17	0	61.40	1	61.40	61.30	-1	393	-0.25%
2023/11/16	6	60.68	0	0.00	60.70	6	389	1.54%
2023/11/15	1	60.90	0	0.00	61.00	1	392	0.26%
2023/11/09	0	0.00	3	59.90	59.80	-3	416	-0.72%
2023/11/08	3	60.90	2	60.70	60.30	1	431	0.23%
2023/11/07	0	0.00	3	60.30	60.90	-3	435	-0.69%
2023/11/06	0	0.00	3	60.57	60.60	-3	447	-0.67%
2023/11/02	3	60.10	0	0.00	60.00	3	448	0.67%
2023/11/01	3	61.10	3	60.47	60.30	0	437	0.00%
2023/10/17	0.1	58.00	0	0.00	57.50	0.1	535	0.03%
2023/10/13	5	58.10	0	0.00	58.10	5	589	0.85%
2023/10/12	1	58.00	0	0.00	58.00	1	631	0.16%
2023/10/11	0	0.00	10.4	57.34	56.70	-10.4	673	-1.54%
2023/10/04	0	0.00	4	57.15	57.40	-4	989	-0.40%
2023/10/02	0	0.00	1	58.40	58.60	-1	1,112	-0.09%
2023/09/28	1	57.60	0	0.00	57.00	1	1,146	0.09%
2023/09/26	0	0.00	75	58.07	57.80	-75	1,160	-6.46%
2023/09/22	0.5	59.50	1	59.60	59.50	-0.5	1,164	-0.04%
2023/09/21	1	60.80	0	0.00	60.90	1	1,156	0.09%
2023/09/19	5	62.46	0	0.00	62.60	5	1,155	0.43%
2023/09/18	1	62.90	0	0.00	62.70	1	1,163	0.09%
2023/09/14	0	0.00	1	62.20	62.20	-1	1,165	-0.09%
2023/09/13	2	61.25	0	0.00	61.40	2	1,165	0.17%
2023/09/07	0	0.00	1	61.50	61.20	-1	1,224	-0.08%
2023/09/06	3	61.23	0	0.00	61.00	3	1,232	0.24%
2023/09/01	0	0.00	20	60.55	61.20	-20	1,242	-1.61%
2023/08/31	0	0.00	6	59.85	59.60	-6	1,251	-0.48%
2023/08/30	5	59.10	15	59.70	59.50	-10	1,296	-0.77%
2023/08/29	3	58.00	3	58.60	58.70	0	1,300	0.00%
2023/08/28	5	58.00	14	57.81	57.70	-9	1,304	-0.69%
2023/08/25	0	0.00	6	57.73	57.80	-6	1,312	-0.46%
2023/08/24	9	58.61	1	58.40	58.20	8	1,313	0.61%
2023/08/23	1	57.80	1	57.20	57.70	0	1,312	0.00%
2023/08/22	17	57.59	5	57.10	57.10	12	1,312	0.91%
2023/08/21	0	0.00	5	57.34	57.60	-5	1,311	-0.38%
2023/08/18	2	58.50	2	57.70	57.70	0	1,312	0.00%
2023/08/16	3	56.10	9	56.97	57.20	-6	1,308	-0.46%
2023/08/15	3	58.60	11	58.25	58.20	-8	1,296	-0.62%
2023/08/14	8.1	59.15	68	59.06	58.90	-59.9	1,290	-4.64%
2023/08/11	3	61.87	4	61.80	61.60	-1	1,277	-0.08%
2023/08/10	12.1	62.61	7	62.00	62.00	5.1	1,273	0.40%
2023/08/09	3	64.60	0	0.00	64.20	3	1,261	0.24%
2023/08/07	0	0.00	4	65.65	65.80	-4	1,255	-0.32%
2023/08/02	3.1	64.92	0	0.00	64.50	3.1	1,253	0.24%
2023/08/01	1	65.50	0	0.00	66.10	1	1,243	0.08%
2023/07/31	10	66.59	1	65.80	65.70	9	1,234	0.73%
2023/07/28	18	68.57	9	66.10	67.70	9	1,223	0.74%
2023/07/27	17	66.03	0	0.00	66.10	17	1,206	1.41%
2023/07/26	20	65.18	10	64.74	64.60	10	1,204	0.83%
2023/07/24	3	66.00	35	66.01	65.70	-32	1,204	-2.65%
2023/07/20	1	67.80	0	0.00	69.00	1	1,190	0.08%
2023/07/19	2	68.05	11	69.10	67.00	-9	1,184	-0.76%
2023/07/18	23	69.46	42	69.10	69.00	-19	1,193	-1.59%
2023/07/17	11	69.50	10	69.60	70.80	1	1,183	0.08%
2023/07/14	7	71.41	6	71.17	71.50	1	1,150	0.09%
2023/07/13	0	72.00	0	0.00	71.00	0	1,122	0.00%
2023/07/12	14	70.42	12	72.32	72.30	2	1,078	0.19%
2023/07/11	22	73.52	35	72.79	72.20	-13	1,012	-1.28%
2023/07/10	6	68.33	8	67.68	69.70	-2	836	-0.24%
2023/07/07	9.3	64.06	11	63.35	63.40	-1.7	727	-0.24%
2023/07/06	15	65.09	4	64.60	64.60	11	722	1.52%
2023/07/05	1	65.70	0	0.00	65.20	1	692	0.15%
2023/06/30	52	64.82	1	64.60	65.40	51	673	7.58%
2023/06/29	1.2	63.90	0	0.00	64.00	1.2	669	0.18%
2023/06/27	4	63.90	0	63.60	63.10	4	679	0.59%
2023/06/26	2.1	65.01	0	0.00	63.60	2.1	678	0.31%
2023/06/21	12.1	65.08	15	65.12	65.20	-2.9	677	-0.43%
2023/06/20	20	65.40	15	65.48	65.40	5	679	0.74%
2023/06/19	12.1	65.15	0	0.00	65.40	12.1	682	1.77%
2023/06/16	1.2	65.58	2	65.90	65.50	-0.8	686	-0.12%
2023/06/15	1	66.51	1	67.40	66.70	0	685	0.01%
2023/06/14	7	66.97	4	66.15	67.30	3	673	0.45%
2023/06/13	7	65.46	2	66.90	65.20	5	663	0.75%
2023/06/12	10	65.28	4	65.58	65.50	6	646	0.93%
2023/06/08	1	64.50	5	64.10	64.10	-4	653	-0.61%
2023/06/07	19	65.13	0	0.00	65.40	19	666	2.85%
2023/06/06	17	64.81	0	0.00	63.70	17	663	2.56%
2023/06/05	23	66.57	2	67.30	66.00	21	661	3.17%
2023/06/02	25	64.53	10	64.88	64.80	15	634	2.36%
2023/06/01	0	0.00	12	63.04	63.00	-12	644	-1.86%
2023/05/29	5	64.54	1	64.50	65.10	4	694	0.58%
2023/05/25	0	0.00	4	63.58	63.60	-4	694	-0.58%
2023/05/24	9	64.08	0	0.00	64.10	9	701	1.28%
2023/05/23	0	0.00	2	63.75	63.50	-2	703	-0.28%
2023/05/22	0	0.00	9	63.26	63.80	-9	707	-1.27%
2023/05/18	5	64.20	0	0.00	63.60	5	714	0.70%
2023/05/17	0	0.00	1	62.70	62.90	-1	712	-0.14%
2023/05/16	1	62.40	0	0.00	62.20	1	714	0.14%
2023/05/15	1	61.10	1	61.30	61.20	0	714	0.00%
2023/05/11	0	0.00	3	61.80	61.70	-3	733	-0.41%
2023/05/09	2	62.50	2	63.10	62.50	0	738	0.00%
2023/05/08	1	64.80	0	0.00	64.20	1	742	0.13%
2023/05/04	4	64.05	5	64.04	63.80	-1	778	-0.13%
2023/05/03	1	64.80	0	0.00	64.80	1	785	0.13%
2023/05/02	2	64.20	0	0.00	64.60	2	790	0.25%
2023/04/28	10	62.61	59	62.47	63.00	-49	796	-6.15%
2023/04/27	3	62.10	0	0.00	61.60	3	788	0.38%
2023/04/26	10	62.21	0	0.00	62.70	10	776	1.29%
2023/04/25	25	62.04	27	63.02	62.10	-2	776	-0.26%
2023/04/24	3	64.33	0	0.00	64.20	3	764	0.39%
2023/04/21	2	65.70	2	65.25	64.50	0	756	0.00%
2023/04/20	9	67.97	0	0.00	67.60	9	729	1.23%
2023/04/19	0	0.00	12	69.66	69.50	-12	714	-1.68%
2023/04/18	1	70.10	0	0.00	70.10	1	716	0.14%
2023/04/17	16	70.66	15	69.20	71.50	1	705	0.14%
2023/04/14	0	0.00	7	69.83	69.80	-7	686	-1.02%
2023/04/11	0	0.00	2	71.35	71.50	-2	665	-0.30%
2023/04/10	2	71.25	7	71.09	71.30	-5	669	-0.75%
2023/04/07	5	71.34	0	0.00	71.40	5	667	0.75%
2023/03/30	0	0.00	1	70.70	70.50	-1	675	-0.15%
2023/03/29	0	0.00	3	70.70	70.40	-3	681	-0.44%
2023/03/28	8	71.51	5	71.70	71.30	3	687	0.44%
2023/03/27	0	0.00	4	72.40	72.00	-4	689	-0.58%
2023/03/24	0	0.00	1	72.90	73.00	-1	695	-0.14%
2023/03/23	0	0.00	3	72.33	72.50	-3	690	-0.43%
2023/03/22	2	71.90	14	71.61	71.80	-12	691	-1.74%
2023/03/21	10	71.80	1	71.90	71.00	9	689	1.31%
2023/03/20	15	71.76	0	0.00	71.60	15	690	2.17%
2023/03/16	0	0.00	4	69.88	69.70	-4	694	-0.58%
2023/03/15	4	70.90	5	70.50	70.20	-1	698	-0.14%
2023/03/14	7	69.80	7	69.60	69.60	0	709	0.00%
2023/03/13	12	69.99	0	0.00	70.30	12	710	1.69%
2023/03/10	1	71.50	2	71.10	71.10	-1	712	-0.14%
2023/03/09	0	0.00	6	73.25	73.10	-6	730	-0.82%
2023/03/08	9	73.40	7	73.20	73.20	2	740	0.27%
2023/03/07	0	0.00	7	73.56	73.40	-7	738	-0.95%
2023/03/06	0	0.00	5	73.50	73.30	-5	725	-0.69%
2023/03/03	1.1	71.90	4	72.75	71.90	-3	712	-0.41%
2023/03/02	0.3	74.50	61	74.09	73.50	-60.7	673	-9.01%
2023/03/01	0	0.00	4	75.08	75.00	-4	674	-0.59%
2023/02/21	1	77.90	0	0.00	77.60	1	720	0.14%
2023/02/17	0	0.00	3	75.90	76.00	-3	791	-0.38%
2023/02/15	0	0.00	3	75.60	75.60	-3	837	-0.36%
2023/02/14	0	0.00	4	76.10	76.10	-4	853	-0.47%
2023/02/13	0	0.00	2	76.35	76.60	-2	896	-0.22%
2023/02/10	1	78.20	2	77.40	76.50	-1	910	-0.11%
2023/02/09	0	0.00	0	79.10	78.90	0	905	0.00%
2023/02/08	2	79.15	1	79.00	78.90	1	913	0.11%
2023/02/06	0	0.00	2	77.80	77.80	-2	932	-0.22%
2023/02/03	4	78.38	2	78.70	78.00	2	937	0.21%
2023/02/02	11	79.16	2	79.10	79.20	9	946	0.95%
2023/02/01	1	76.90	0	0.00	77.00	1	937	0.11%
2023/01/31	3.4	75.86	0	0.00	75.90	3.4	948	0.35%
2023/01/30	0	0.00	0	74.50	74.60	0	950	0.00%
2023/01/16	0	0.00	7	72.00	72.30	-7	969	-0.72%
2023/01/13	0	72.17	15	72.04	71.30	-15	982	-1.53%
2023/01/12	14	75.34	0	0.00	73.10	14	993	1.41%
2023/01/10	0	74.10	0	0.00	73.70	0	1,014	0.00%
2023/01/06	6	72.77	0	0.00	72.90	6	1,054	0.57%
2023/01/04	1	71.10	0	0.00	71.20	1	1,106	0.09%
2023/01/03	21	70.78	0	0.00	71.10	21	1,136	1.85%
2022/12/30	0	0.00	10	70.24	70.20	-10	1,149	-0.87%
2022/12/28	0	0.00	26	69.83	69.90	-26	1,213	-2.14%
2022/12/26	5	71.30	5	70.50	71.20	0	1,277	0.00%
2022/12/23	13	71.24	10	70.45	71.20	3	1,321	0.23%
2022/12/21	0	0.00	11	71.69	70.20	-11	1,418	-0.78%
2022/12/20	1	71.90	39	72.14	71.20	-38	1,465	-2.59%
2022/12/19	0	0.00	7	73.40	73.60	-7	1,504	-0.47%
2022/12/14	2	75.90	0	0.00	76.10	2	1,629	0.12%
2022/12/12	1	75.00	0	0.00	74.80	1	1,666	0.06%
2022/12/07	1	76.70	0	0.00	76.50	1	1,746	0.06%
2022/12/05	2	81.90	0	0.00	82.00	2	1,923	0.10%
2022/12/02	0	0.00	1	82.30	81.60	-1	1,938	-0.05%
2022/11/24	0	0.00	1	78.50	78.70	-1	1,998	-0.05%
2022/11/23	0	0.00	1	77.40	76.80	-1	2,009	-0.05%
2022/11/22	1	76.70	0	0.00	76.80	1	2,029	0.05%
2022/11/17	2	79.40	1	78.50	79.30	1	2,151	0.05%
2022/11/16	1	78.30	1	78.50	78.00	0	2,186	0.00%
2022/11/15	36.2	77.63	6	76.90	78.50	30.2	2,266	1.33%
2022/11/14	6	75.88	1	75.70	76.20	5	2,348	0.21%
2022/11/11	1	75.10	36	77.20	75.00	-35	2,388	-1.47%
2022/11/10	0	0.00	15	74.19	74.30	-15	2,360	-0.64%
2022/11/09	55	74.57	6	74.90	75.00	49	2,369	2.07%
2022/11/08	0	0.00	1	73.60	72.30	-1	2,356	-0.04%
2022/11/07	1	72.40	1	71.90	72.40	0	2,357	0.00%
2022/11/04	10	71.98	3	70.30	72.00	7	2,384	0.29%
2022/11/03	2	71.25	2	69.55	71.20	0	2,386	0.00%
2022/11/02	13	70.40	0	0.00	70.60	13	2,407	0.54%
2022/11/01	4	68.98	3	69.67	69.30	1	2,398	0.04%
2022/10/31	2	68.90	3	68.57	69.00	-1	2,399	-0.04%
2022/10/28	2	67.60	1	67.90	67.00	1	2,390	0.04%
2022/10/27	93	68.11	3	68.07	69.00	90	2,392	3.76%
2022/10/26	2	67.20	2	67.65	66.80	0	2,395	0.00%
2022/10/25	6	68.02	111	67.30	67.40	-105	2,395	-4.38%	大賣/鉅額交易
2022/10/24	6	68.70	3	69.17	68.00	3	2,407	0.12%
2022/10/21	3	68.77	45	67.74	67.10	-42	2,408	-1.74%
2022/10/20	15	69.10	14	68.26	69.50	1	2,408	0.04%
2022/10/19	5	69.56	6	70.72	69.00	-1	2,428	-0.04%
2022/10/18	3	69.33	6	70.07	70.10	-3	2,428	-0.12%
2022/10/17	37	68.65	32	66.88	69.30	5	2,436	0.21%
2022/10/14	46	70.20	1	70.30	70.50	45	2,444	1.84%
2022/10/13	3.1	67.16	101	67.14	66.10	-98	2,491	-3.93%	大賣/
2022/10/12	2	71.15	5	71.36	70.80	-3	2,472	-0.12%
2022/10/11	3	72.80	5	72.50	71.50	-2	2,471	-0.08%
2022/10/07	5	77.62	8	77.85	77.30	-3	2,505	-0.12%
2022/10/06	1	78.40	0	0.00	78.60	1	2,518	0.04%
2022/10/05	8.2	78.47	3	77.23	77.60	5.2	2,515	0.20%
2022/10/04	3	74.57	2	76.35	77.60	1	2,490	0.04%
2022/10/03	4	72.60	3	70.93	73.10	1	2,480	0.04%
2022/09/30	24	72.66	3	70.17	72.70	21	2,521	0.83%
2022/09/29	13.2	72.94	1	70.40	70.40	12.2	2,511	0.49%
2022/09/28	5	74.28	54	73.50	71.60	-49	2,500	-1.96%
2022/09/27	16	78.65	6	78.93	78.50	10	2,480	0.40%
2022/09/26	3.2	80.78	5	79.00	79.50	-1.8	2,484	-0.07%
2022/09/23	6.3	85.14	0	0.00	84.40	6.3	2,494	0.25%
2022/09/22	1	88.90	2	87.00	90.40	-1	2,456	-0.04%
2022/09/21	1	88.00	1	87.90	88.10	0	2,433	0.00%
2022/09/20	3	87.90	1	87.60	89.00	2	2,427	0.08%
2022/09/19	7.2	88.17	1	86.50	86.50	6.2	2,432	0.25%
2022/09/16	5	89.60	5	88.12	87.60	0	2,424	0.00%
2022/09/15	0	0.00	8	90.84	89.50	-8	2,436	-0.33%
2022/09/14	0	89.80	2	91.15	91.40	-2	2,451	-0.08%
2022/09/13	8	91.89	3	91.67	90.70	5	2,455	0.20%
2022/09/12	7.1	89.94	20	87.30	89.60	-12.9	2,384	-0.54%
2022/09/08	5	81.88	2	81.70	84.50	3	2,344	0.13%
2022/09/07	12	80.33	2	80.75	80.30	10	2,370	0.42%
2022/09/06	4	80.98	6	80.62	80.70	-2	2,376	-0.08%
2022/09/05	0	0.00	9	85.09	83.60	-9	2,371	-0.38%
2022/09/02	2	87.20	5	86.80	87.40	-3	2,367	-0.13%
2022/09/01	1	90.20	35	88.09	88.00	-34	2,362	-1.44%
2022/08/30	1	89.00	0	0.00	89.30	1	2,390	0.04%
2022/08/29	6.2	86.60	7	87.04	87.40	-0.8	2,394	-0.03%
2022/08/26	17	91.22	3	91.10	89.70	14	2,388	0.59%
2022/08/25	18	90.92	17	91.04	90.60	1	2,380	0.04%
2022/08/24	2.1	91.41	3	92.03	89.20	-1	2,369	-0.04%
2022/08/23	11	92.01	4	92.18	92.10	7	2,370	0.30%
2022/08/22	23	93.54	23	92.73	93.00	0	2,363	0.00%
2022/08/19	23	91.61	4	92.22	91.40	19	2,275	0.83%
2022/08/18	5	85.60	4	88.85	87.40	1	2,164	0.05%
2022/08/17	0	0.00	3	85.30	85.40	-3	2,154	-0.14%
2022/08/16	0	0.00	2.3	86.26	85.90	-2.3	2,170	-0.10%
2022/08/15	4	86.38	0.3	86.47	86.50	3.7	2,193	0.17%
2022/08/12	25	84.56	0	0.00	84.70	25	2,209	1.13%
2022/08/11	3	84.53	20.6	83.82	83.60	-17.6	2,261	-0.78%
2022/08/10	0	0.00	1	82.10	82.20	-1	2,329	-0.04%
2022/08/09	25	82.85	2	82.75	82.60	23	2,366	0.97%
2022/08/08	2	80.60	0	0.00	80.50	2	2,424	0.08%
2022/08/05	1	80.30	2	80.40	80.70	-1	2,519	-0.04%
2022/08/04	6	77.50	0	0.00	77.90	6	2,600	0.23%
2022/08/02	2	79.60	20	80.07	79.00	-18	2,716	-0.66%
2022/07/29	2	83.95	9	84.23	84.00	-7	2,740	-0.26%
2022/07/28	5	83.70	16	81.76	81.40	-11	2,747	-0.40%
2022/07/27	0	0.00	2	81.60	82.80	-2	2,755	-0.07%
2022/07/26	2	84.05	10	81.40	81.40	-8	2,754	-0.29%
2022/07/25	0.1	84.00	6	83.88	84.20	-5.9	2,739	-0.22%
2022/07/22	3.1	84.56	6	84.60	83.30	-2.9	2,765	-0.11%
2022/07/21	2	84.15	2	84.20	84.80	0	2,803	0.00%
2022/07/20	24	82.81	7	83.01	83.40	17	2,798	0.61%
2022/07/19	2	79.45	8	80.31	80.30	-6	2,777	-0.22%
2022/07/18	5	81.26	3	80.87	81.10	2	2,794	0.07%
2022/07/15	6	80.37	5	81.08	80.80	1	2,787	0.04%
2022/07/14	0	0.00	3	78.00	79.90	-3	2,744	-0.11%
2022/07/13	1	78.10	5	78.50	77.50	-4	2,751	-0.15%
2022/07/12	5	76.68	10	76.37	76.50	-5	2,751	-0.18%
2022/07/11	2	79.10	3	79.57	79.50	-1	2,760	-0.04%
2022/07/08	28	80.52	8	80.43	78.90	20	2,761	0.72%
2022/07/07	25	75.30	16	74.37	76.90	9	2,740	0.33%
2022/07/06	15	75.71	22	75.50	73.70	-7	2,758	-0.25%
2022/07/05	64	77.59	1	77.80	78.60	63	2,813	2.24%
2022/07/04	25	76.94	20	79.45	78.70	5	2,789	0.18%
2022/07/01	5	81.48	309	80.48	78.40	-304	2,792	-10.89%	大賣/鉅額交易
2022/06/30	18.2	85.16	13	86.18	83.80	5.2	2,766	0.19%
2022/06/29	0	90.10	0	0.00	90.40	0	2,793	0.00%
2022/06/28	1	93.30	0	0.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	3	93.83	94.30	-3	2,942	-0.10%
2022/06/24	13	90.95	1	91.30	90.00	12	2,995	0.40%
2022/06/23	2	90.50	17	89.56	90.00	-15	3,085	-0.49%
2022/06/22	12	92.93	1	93.70	90.90	11	3,486	0.32%
2022/06/21	13	90.97	13	90.94	93.50	0	3,596	0.00%
2022/06/20	4.1	89.50	22.5	90.80	88.20	-18.4	3,649	-0.50%
2022/06/17	1	95.70	26	95.12	94.70	-25	3,686	-0.68%
2022/06/16	3	99.70	2.1	101.94	97.20	1	3,870	0.02%
2022/06/15	0	0.00	3	101.33	100.50	-3	4,103	-0.07%
2022/06/13	0	0.00	1	103.00	103.00	-1	5,179	-0.02%
2022/06/10	3	104.17	1	105.00	104.50	2	5,689	0.04%
2022/06/09	3	105.83	3.1	106.16	107.00	-0.1	5,839	0.00%
2022/06/08	12	106.75	4	106.38	106.00	8	6,001	0.13%
2022/06/07	3	104.83	3.4	104.66	104.00	-0.4	6,047	-0.01%
2022/06/06	9.1	103.99	14.2	103.60	102.50	-5.1	6,039	-0.08%
2022/06/02	7.2	105.57	5.1	105.20	105.00	2.2	6,065	0.04%
2022/06/01	2	105.00	1.2	104.92	105.50	0.8	6,063	0.01%
2022/05/31	4.2	104.26	3.2	104.32	104.00	1.1	6,049	0.02%
2022/05/30	5.3	102.92	7.1	102.51	103.50	-1.8	6,035	-0.03%
2022/05/27	3.2	100.31	3.2	100.31	99.90	0	6,018	0.00%
2022/05/26	7	99.80	4.1	100.48	98.90	2.9	6,030	0.05%
2022/05/25	15.2	98.74	19.2	99.87	100.50	-4	6,052	-0.07%
2022/05/24	8	98.63	5.6	98.26	97.30	2.4	6,064	0.04%
2022/05/23	4	100.08	5.2	100.48	99.40	-1.1	6,059	-0.02%
2022/05/20	19.1	99.40	10	99.29	99.40	9.1	6,054	0.15%
2022/05/19	8	99.03	22	98.92	100.50	-14	6,052	-0.23%
2022/05/18	15	99.38	7.1	99.20	98.90	8	6,030	0.13%
2022/05/17	4.1	97.22	2	98.90	99.10	2.1	5,948	0.03%
2022/05/16	21	97.97	15	97.11	96.10	6	5,933	0.10%
2022/05/13	39	94.11	45.1	96.70	96.30	-6.1	5,885	-0.10%
2022/05/12	12	94.84	15	93.59	92.20	-3	5,845	-0.05%
2022/05/11	2	94.40	9	95.29	96.00	-7	5,884	-0.12%
2022/05/10	8	92.25	7	91.94	93.60	1	5,851	0.02%
2022/05/09	5.2	90.42	4	89.53	88.10	1.2	5,823	0.02%
2022/05/06	9.1	92.34	8	92.39	92.80	1.1	5,852	0.02%
2022/05/05	8	95.76	9	95.81	95.90	-1	5,881	-0.02%
2022/05/04	5	93.96	2	95.70	93.10	3	5,873	0.05%
2022/05/03	5	92.90	5	92.70	93.40	0	5,882	0.00%
2022/04/29	2.1	93.43	1	95.30	92.20	1.1	5,928	0.02%
2022/04/28	6	92.40	3	90.40	92.20	3	5,947	0.05%
2022/04/27	9	88.79	26	90.65	92.10	-17	5,941	-0.29%
2022/04/26	1	95.00	1.3	95.79	95.00	-0.3	5,904	-0.01%
2022/04/25	10.1	96.38	24	96.55	95.50	-13.9	5,911	-0.24%
2022/04/22	0	0.00	5	101.50	101.00	-5	5,907	-0.08%
2022/04/21	1	105.50	2	107.00	106.50	-1	5,936	-0.02%
2022/04/20	1	106.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	11	107.96	1	109.00	106.50	10	6,020	0.17%
2022/04/18	0.1	104.95	5	105.00	104.00	-4.9	6,072	-0.08%
2022/04/15	3	106.67	9	106.44	105.50	-6	6,120	-0.10%
2022/04/14	2.1	109.24	3	109.50	109.00	-0.9	6,212	-0.02%
2022/04/13	5.1	109.21	5	109.40	109.00	0.1	6,242	0.00%
2022/04/12	2	107.25	0	0.00	106.00	2	6,281	0.03%
2022/04/11	5.1	111.14	5	108.20	106.00	0.1	6,312	0.00%
2022/04/08	15.1	108.30	12	108.88	108.50	3.1	6,311	0.05%
2022/04/07	10.1	110.01	16	108.91	107.50	-5.9	6,321	-0.09%
2022/04/06	6.4	112.93	0	0.00	112.00	6.4	6,349	0.10%
2022/04/01	7.2	114.05	3	115.00	116.00	4.2	6,389	0.06%
2022/03/31	4.8	118.23	2	117.75	117.50	2.8	6,384	0.04%
2022/03/30	2	120.50	5.2	120.52	120.50	-3.2	6,377	-0.05%
2022/03/29	4.3	118.83	6.1	118.36	118.50	-1.8	6,436	-0.03%
2022/03/28	7.6	119.02	4	119.50	120.50	3.6	6,405	0.06%
2022/03/25	41.3	126.55	30	125.92	119.50	11.3	6,349	0.18%
2022/03/24	13.3	122.60	8	122.69	125.50	5.3	5,990	0.09%
2022/03/23	19	124.24	62	122.67	122.00	-43	6,054	-0.71%
2022/03/22	7	124.21	0.2	124.50	123.50	6.9	6,362	0.11%
2022/03/21	17.1	123.90	35	122.56	124.50	-17.9	6,365	-0.28%
2022/03/18	10	122.40	19.2	122.74	125.00	-9.2	6,294	-0.15%
2022/03/17	14.2	121.65	18.2	120.92	123.00	-4.1	6,183	-0.07%
2022/03/16	62.2	117.25	37.1	116.73	115.00	25.1	5,906	0.42%
2022/03/15	62.1	114.15	59.7	111.87	114.00	2.4	5,459	0.04%
2022/03/14	6	108.42	30.3	107.77	109.00	-24.3	4,994	-0.49%
2022/03/11	30	105.43	6	105.92	104.50	24	4,864	0.49%
2022/03/10	2	104.75	6	107.25	110.00	-4	4,718	-0.08%
2022/03/09	13	101.81	2	101.75	100.00	11	4,718	0.23%
2022/03/08	7	99.90	16	100.15	98.40	-9	4,766	-0.19%
2022/03/07	1.6	101.60	2	102.00	101.00	-0.5	4,775	-0.01%
2022/03/04	2	108.00	3	108.50	107.00	-1	4,872	-0.02%
2022/03/03	4	108.88	2	111.00	108.50	2	5,013	0.04%
2022/03/02	7.1	108.99	3	109.33	109.00	4.1	5,048	0.08%
2022/02/25	6	105.00	2.1	104.51	106.50	4	5,221	0.08%
2022/02/24	10.1	101.95	15	101.50	100.00	-5	5,761	-0.09%
2022/02/23	6	107.00	2	106.00	106.50	4	6,668	0.06%
2022/02/22	5	106.30	2	106.50	105.50	3	6,989	0.04%
2022/02/21	1	107.50	3	109.50	110.50	-2	8,313	-0.02%
2022/02/18	5.2	113.38	1	114.50	111.50	4.2	9,087	0.05%
2022/02/17	1	112.50	1	112.50	112.50	0	9,524	0.00%
2022/02/16	4.1	114.35	5	113.80	113.00	-0.9	9,759	-0.01%
2022/02/15	10.1	112.82	15	112.57	112.00	-4.9	9,835	-0.05%
2022/02/14	2	114.50	11	111.45	112.00	-9	9,922	-0.09%
2022/02/11	22	119.14	10	119.85	118.00	12	9,939	0.12%
2022/02/10	0.4	116.73	0	0.00	114.50	0.4	9,912	0.00%
2022/02/09	59	115.98	5	115.50	116.00	54	10,043	0.54%
2022/02/08	16	114.22	10	112.85	112.50	6	10,253	0.06%
2022/02/07	3.2	109.56	92	109.38	112.00	-88.8	10,339	-0.86%
2022/01/26	13	112.73	3	112.50	111.50	10	10,638	0.09%
2022/01/25	6.1	111.77	1	111.50	111.00	5.1	11,292	0.05%
2022/01/24	0	115.75	6	114.83	115.50	-6	11,581	-0.05%
2022/01/21	5.1	115.22	9	114.51	113.50	-3.9	11,898	-0.03%
2022/01/20	4	118.38	4.3	118.62	118.50	-0.3	11,940	0.00%
2022/01/19	2	118.00	1.2	117.79	120.00	0.8	12,013	0.01%
2022/01/18	3	120.83	9	122.94	120.50	-6	12,389	-0.05%
2022/01/17	4	122.75	6	122.75	123.00	-2	12,488	-0.02%
2022/01/14	12	119.21	1	118.00	120.50	11	12,605	0.09%
2022/01/13	22	119.57	12	119.63	120.00	10	12,797	0.08%
2022/01/12	2	123.25	3	124.33	122.50	-1	12,857	-0.01%
2022/01/11	6.7	123.92	1	122.00	122.00	5.7	13,014	0.04%
2022/01/10	2	127.50	2	127.75	129.50	0	13,107	0.00%
2022/01/07	11	126.32	13	124.27	125.00	-2	13,160	-0.02%
2022/01/06	4	128.75	5	129.00	129.50	-1	13,123	-0.01%
2022/01/05	9	133.11	4	133.00	130.00	5	13,149	0.04%
2022/01/04	9	135.89	13	137.42	137.50	-4	13,135	-0.03%
2022/01/03	6	136.75	12	137.83	137.50	-6	13,183	-0.05%
2021/12/30	6	136.25	3.1	134.23	133.50	2.9	13,204	0.02%
2021/12/29	10	136.45	7.2	137.35	136.00	2.8	13,255	0.02%
2021/12/28	14.3	136.05	12.3	135.63	135.00	2	13,264	0.02%
2021/12/27	11	135.00	9.2	136.06	136.50	1.8	13,275	0.01%
2021/12/24	11	134.27	5	134.40	132.50	6	13,296	0.05%
2021/12/23	25	135.80	12.3	136.04	134.00	12.7	13,322	0.10%
2021/12/22	4	133.13	5.2	133.00	131.00	-1.2	13,277	-0.01%
2021/12/21	8	131.56	6	132.50	132.50	2	13,353	0.01%
2021/12/20	14	130.61	16.2	132.27	132.50	-2.2	13,692	-0.02%
2021/12/17	24.3	132.69	3.4	132.65	132.00	20.9	13,819	0.15%
2021/12/16	54.1	138.72	34	140.26	141.00	20.1	14,213	0.14%
2021/12/15	12.2	135.15	16.3	134.52	136.50	-4.1	13,899	-0.03%
2021/12/14	12	132.92	8.1	132.75	133.00	3.9	13,906	0.03%
2021/12/13	11	134.36	13.2	134.42	136.00	-2.2	13,784	-0.02%
2021/12/10	31.1	136.26	19.3	137.24	137.00	11.8	13,669	0.09%
2021/12/09	10.3	143.79	4.3	147.03	142.50	6	13,430	0.04%
2021/12/08	1.2	149.08	0	0.00	150.50	1.2	13,402	0.01%
2021/12/07	1	147.50	5.4	149.12	147.50	-4.4	13,471	-0.03%
2021/12/06	2.3	150.29	8	150.50	150.00	-5.8	13,556	-0.04%
2021/12/03	1.1	153.73	7	151.21	153.00	-5.9	13,616	-0.04%
2021/12/02	7.1	148.21	10	149.60	148.00	-2.9	13,592	-0.02%
2021/12/01	0	0.00	3.1	147.34	148.50	-3.1	13,609	-0.02%
2021/11/30	8.5	148.94	1	153.00	146.00	7.5	13,653	0.05%
2021/11/29	11.5	147.09	16	148.66	148.50	-4.5	13,839	-0.03%
2021/11/26	10	140.20	7	142.56	140.00	3	13,757	0.02%
2021/11/25	2	142.50	16	144.53	146.00	-14	13,765	-0.10%
2021/11/24	26	142.44	21	141.55	145.50	5	13,763	0.04%
2021/11/23	60	140.30	15.5	144.47	135.50	44.6	13,751	0.32%
2021/11/22	96.7	145.56	17	145.54	149.00	79.7	13,594	0.59%
2021/11/19	21	136.90	35	139.22	143.00	-14	12,777	-0.11%
2021/11/18	67.2	129.78	43.1	130.07	130.00	24.2	12,539	0.19%
2021/11/17	45	119.72	102.1	123.47	127.50	-57.1	11,358	-0.50%	大賣/
2021/11/16	11	115.45	64	115.28	116.00	-53	10,703	-0.50%
2021/11/15	6	103.72	16	103.25	105.50	-10	10,283	-0.10%
2021/11/12	5	98.86	16.3	98.23	98.00	-11.3	10,110	-0.11%
2021/11/11	8	97.51	18	98.09	98.00	-10	10,074	-0.10%
2021/11/10	1	96.21	2.2	97.22	97.00	-1.2	10,002	-0.01%
2021/11/09	24.1	97.99	5.4	97.29	96.20	18.7	9,974	0.19%
2021/11/08	31.4	97.74	42	98.03	96.60	-10.7	9,905	-0.11%
2021/11/05	21.1	103.29	15.2	103.60	101.50	5.9	9,816	0.06%
2021/11/04	19.3	102.53	7.2	102.97	102.00	12	9,625	0.13%
2021/11/03	72.6	106.33	45.5	105.40	103.50	27.1	9,584	0.28%
2021/11/02	73	107.95	60.7	108.38	107.00	12.3	9,378	0.13%
2021/11/01	14.2	101.17	34.8	100.56	104.50	-20.6	8,770	-0.23%
2021/10/29	43.8	96.37	36	97.20	95.30	7.8	8,593	0.09%
2021/10/28	8.1	94.64	5	95.04	94.70	3.1	8,313	0.04%
2021/10/27	15	93.89	13	94.01	94.30	2	8,304	0.02%
2021/10/26	64.1	95.97	43	96.97	92.90	21.1	8,334	0.25%
2021/10/25	13	95.45	2	94.80	94.70	11	8,093	0.14%
2021/10/22	15	94.68	35	94.90	96.30	-20	8,230	-0.24%
2021/10/21	39	96.05	20	95.77	93.00	19	8,367	0.23%
2021/10/20	2	94.20	19	94.12	94.50	-17	8,523	-0.20%
2021/10/19	23	92.80	30	92.79	93.20	-7	8,626	-0.08%
2021/10/18	17	90.80	6	91.01	92.00	11	8,907	0.12%
2021/10/15	14	87.83	16	86.96	87.40	-2	9,479	-0.02%
2021/10/14	6	83.42	19	84.63	85.00	-13	10,159	-0.13%
2021/10/13	3	85.70	6	84.13	84.20	-3	10,360	-0.03%
2021/10/12	25	87.53	9	86.88	87.50	16	10,411	0.15%
2021/10/08	32	86.98	9	86.41	86.50	23	10,592	0.22%
2021/10/07	20	84.91	10	84.79	85.60	10	10,742	0.09%
2021/10/06	18.3	81.56	2	81.80	80.50	16.3	10,925	0.15%
2021/10/05	17	79.29	10	79.81	81.60	7	11,096	0.06%
2021/10/04	35	83.27	18	81.61	78.80	17	11,067	0.15%
2021/10/01	3	85.67	111	84.79	82.50	-108	11,064	-0.98%	大賣/鉅額交易
2021/09/30	12	87.72	13	87.85	88.80	-1	11,233	-0.01%
2021/09/29	12	87.43	11	89.41	87.00	1	11,390	0.01%
2021/09/28	9	92.14	41	91.36	92.80	-32	11,362	-0.28%
2021/09/27	52	95.25	42	95.93	93.10	10	11,275	0.09%
2021/09/24	9	93.70	31.4	93.19	92.50	-22.4	10,931	-0.20%
2021/09/23	60	94.52	42	94.85	92.80	18	10,775	0.17%
2021/09/22	21	89.89	14	89.26	90.20	7	10,249	0.07%
2021/09/17	14	89.25	8	88.81	89.90	6	10,192	0.06%
2021/09/16	5	86.30	26	85.98	86.20	-21	10,137	-0.21%
2021/09/15	1	84.81	1	86.50	84.90	0	10,159	0.00%
2021/09/14	16	88.32	29	87.56	87.70	-13	10,194	-0.13%
2021/09/13	13	87.88	11	87.04	87.50	2	10,197	0.02%
2021/09/10	28	87.66	15	87.75	88.50	13	10,248	0.13%
2021/09/09	7	84.21	4	85.10	86.40	3	10,371	0.03%
2021/09/08	6	83.95	10	82.40	82.70	-4	10,309	-0.04%
2021/09/07	4	87.28	2	86.25	86.70	2	10,348	0.02%
2021/09/06	12	90.07	75.1	89.33	88.20	-63.1	10,532	-0.60%
2021/09/03	34	90.71	14	90.54	90.80	20	10,487	0.19%
2021/09/02	58	93.33	30	93.34	90.40	28	10,452	0.27%
2021/09/01	4	90.78	7	90.79	91.50	-3	10,169	-0.03%
2021/08/31	3	89.47	12.5	89.49	90.00	-9.5	10,126	-0.09%
2021/08/30	10	89.82	8.3	89.50	89.80	1.7	10,060	0.02%
2021/08/27	29.1	90.02	28.7	89.51	88.10	0.4	10,018	0.00%
2021/08/26	52	90.51	22	91.24	90.40	30	9,987	0.30%
2021/08/25	9	89.30	9	90.27	92.00	0	9,599	0.00%
2021/08/24	31	84.02	22	84.20	83.70	9	9,484	0.09%
2021/08/23	19	83.49	7	84.29	83.70	12	9,416	0.13%
2021/08/20	52	81.33	19	80.64	80.60	33	9,279	0.36%
2021/08/19	48	79.81	1	80.30	78.10	47	9,155	0.51%
2021/08/18	34	79.53	4	78.63	81.50	30	9,166	0.33%
2021/08/17	20	79.28	96	77.81	76.90	-76	9,205	-0.83%
2021/08/16	40	81.14	21	80.77	81.10	19	9,155	0.21%
2021/08/13	7	82.84	24	81.79	81.00	-17	9,127	-0.19%
2021/08/12	9	83.90	2	84.25	84.50	7	9,106	0.08%
2021/08/11	33	83.84	37	84.14	82.80	-4	9,120	-0.04%
2021/08/10	36	86.40	0	0.00	86.00	36	9,082	0.40%
2021/08/09	16	87.34	51	86.34	86.40	-35	9,063	-0.39%
2021/08/06	15	89.12	28	88.48	88.20	-13	8,992	-0.14%
2021/08/05	5	91.98	10	92.59	93.70	-5	8,885	-0.06%
2021/08/04	15	94.16	5	94.26	92.20	10	8,890	0.11%
2021/08/03	27	92.45	10	92.27	91.80	17	8,790	0.19%
2021/08/02	9	92.82	8	92.95	93.00	1	8,720	0.01%
2021/07/30	71	94.79	19	92.19	91.10	52	8,671	0.60%
2021/07/29	98	92.37	10	91.15	94.10	88	8,570	1.03%
2021/07/27	24	101.72	137	100.47	98.60	-113	8,277	-1.37%	大賣/鉅額交易
2021/07/26	37	102.81	33	102.85	105.00	4	8,030	0.05%
2021/07/23	71.1	97.82	24	98.06	97.80	47.1	7,672	0.61%
2021/07/22	55.1	101.02	31	100.44	101.00	24.1	7,498	0.32%
2021/07/21	29	97.18	64	98.75	100.50	-35	7,086	-0.49%
2021/07/20	51	94.52	28.2	94.96	91.50	22.9	6,461	0.35%
2021/07/19	6	85.00	20	88.77	91.00	-14	5,924	-0.24%
2021/07/16	22.2	83.78	18	83.48	82.80	4.2	5,879	0.07%
2021/07/15	9	83.20	16	83.06	84.50	-7	6,380	-0.11%
2021/07/14	31	84.92	86	84.55	85.70	-55	6,458	-0.85%
2021/07/13	140	83.10	143	84.62	80.50	-3	6,213	-0.05%	大買/大賣/
2021/07/12	49	83.32	39	81.98	82.50	10	5,940	0.17%
2021/07/09	3	78.57	5	78.96	78.50	-2	5,701	-0.04%
2021/07/08	10	78.91	7.3	78.70	77.70	2.7	5,690	0.05%
2021/07/07	46.3	78.91	38.2	79.52	79.30	8.1	5,696	0.14%
2021/07/06	47	78.19	33	77.50	77.70	14	5,513	0.25%
2021/07/05	45	74.12	19	74.82	74.90	26	5,407	0.48%
2021/07/02	14	70.77	2	71.05	71.30	12	5,566	0.22%
2021/07/01	3	71.07	4	70.33	69.90	-1	5,730	-0.02%
2021/06/30	4	72.33	117	72.24	72.00	-113	5,975	-1.89%	大賣/鉅額交易
2021/06/29	21	74.38	8	74.13	73.00	13	5,962	0.22%
2021/06/28	2	72.34	21	71.80	72.80	-19	5,898	-0.32%
2021/06/25	4	73.63	2	73.45	72.70	2	5,915	0.03%
2021/06/24	17	73.92	7	73.51	73.30	10	5,910	0.17%
2021/06/23	20	73.57	2	72.95	73.70	18	5,868	0.31%
2021/06/22	4	72.40	44	72.79	71.60	-40	5,799	-0.69%
2021/06/21	9	73.37	33	73.26	72.00	-24	5,770	-0.42%
2021/06/18	66	75.38	14	75.63	75.20	52	5,731	0.91%
2021/06/17	2	72.40	6	72.32	72.70	-4	5,617	-0.07%
2021/06/16	7	71.90	3	72.40	71.30	4	5,565	0.07%
2021/06/15	65	72.26	15	72.01	72.90	50	5,439	0.92%
2021/06/11	2	67.70	4	67.88	67.70	-2	5,204	-0.04%
2021/06/10	5	67.68	32	68.20	67.20	-27	5,203	-0.52%
2021/06/09	31	66.38	38	67.82	66.70	-7	5,152	-0.14%
2021/06/08	44	66.93	8	66.74	66.50	36	5,133	0.70%
2021/06/07	5	66.50	0	0.00	66.50	5	5,112	0.10%
2021/06/04	4	67.40	11	66.66	66.50	-7	5,091	-0.14%
2021/06/03	6	68.20	45	69.34	68.10	-39	5,064	-0.77%
2021/06/02	5	67.90	10	67.33	66.80	-5	4,966	-0.10%
2021/06/01	14	67.81	22	68.09	68.40	-8	4,934	-0.16%
2021/05/31	51	67.56	5	67.72	66.90	46	4,915	0.94%
2021/05/28	4	67.33	34	67.07	66.90	-30	4,890	-0.61%
2021/05/27	14	65.56	7	66.73	66.60	7	4,853	0.14%
2021/05/26	8	65.60	5	65.28	66.00	3	4,831	0.06%
2021/05/25	6	66.68	209	65.21	66.30	-203	4,791	-4.24%	大賣/鉅額交易
2021/05/24	20	62.75	2	62.55	62.80	18	4,702	0.38%
2021/05/21	12	61.96	1	62.10	62.30	11	4,727	0.23%
2021/05/20	7	62.04	0	0.00	61.80	7	4,827	0.15%
2021/05/19	7	62.60	92	60.64	61.80	-85	4,823	-1.76%
2021/05/18	109	58.87	41	58.67	60.10	68	4,801	1.42%	大買/
2021/05/17	11	58.57	0	0.00	54.80	11	4,787	0.23%
2021/05/14	61	62.26	32	59.68	60.70	29	4,754	0.61%
2021/05/13	58	60.27	6	59.82	60.10	52	4,732	1.10%
2021/05/12	83.5	65.01	2	63.50	60.00	81.5	4,707	1.73%
2021/05/11	1	66.40	1	67.10	65.30	0	4,657	0.00%
2021/05/10	5	69.88	11	69.90	69.70	-6	4,645	-0.13%
2021/05/07	24	71.01	4	71.03	71.90	20	4,657	0.43%
2021/05/06	7	69.37	1	69.10	68.60	6	4,665	0.13%
2021/05/05	8.1	71.14	11	70.42	68.50	-3	4,689	-0.06%
2021/05/04	24	72.95	16	71.03	71.90	8	4,678	0.17%
2021/05/03	0	0.00	3	76.60	74.40	-3	4,637	-0.06%
2021/04/29	3	79.40	6	79.07	78.50	-3	4,632	-0.06%
2021/04/28	12	80.85	11	80.58	79.50	1	4,665	0.02%
2021/04/27	17	80.28	20	79.90	79.80	-3	4,711	-0.06%
2021/04/26	10.1	82.70	8	83.03	82.20	2.1	4,781	0.04%
2021/04/23	37	82.42	14	82.53	82.50	23	4,805	0.48%
2021/04/22	17	81.59	31	81.27	78.50	-14	4,807	-0.29%
2021/04/21	86	85.71	28	86.86	84.00	58	5,265	1.10%
2021/04/20	34	80.98	28	80.78	82.80	6	4,952	0.12%
2021/04/19	24	74.49	9	74.89	75.30	15	4,723	0.32%
2021/04/16	28	74.68	12	74.08	73.90	16	4,777	0.33%
2021/04/15	13	74.46	4	74.73	74.40	9	4,790	0.19%
2021/04/14	54	73.93	29	73.65	74.10	25	4,808	0.52%
2021/04/13	44	77.50	14	77.61	76.00	30	4,802	0.62%
2021/04/12	6	77.47	17	75.96	75.40	-11	4,769	-0.23%
2021/04/09	5	78.94	14	78.35	78.00	-9	4,752	-0.19%
2021/04/08	44	79.45	23	80.27	80.00	21	4,656	0.45%
2021/04/07	57	77.32	29	77.42	77.30	28	4,438	0.63%
2021/04/06	89	75.37	40	75.92	77.60	49	4,318	1.13%
2021/04/01	0	0.00	1	71.30	71.20	-1	4,117	-0.02%
2021/03/31	1	71.40	0	0.00	71.10	1	4,134	0.02%
2021/03/30	7	72.30	5	72.38	72.40	2	4,161	0.05%
2021/03/29	11	71.47	10	71.65	71.40	1	4,201	0.02%
2021/03/26	6	70.50	3	70.40	70.40	3	4,233	0.07%
2021/03/25	0	0.00	8	70.64	70.30	-8	4,248	-0.19%
2021/03/24	2	71.15	0	0.00	70.90	2	4,266	0.05%
2021/03/23	3	72.40	19	70.41	71.00	-16	4,278	-0.37%
2021/03/22	46	72.93	5	72.34	72.00	41	4,235	0.97%
2021/03/19	3	68.40	0	0.00	68.60	3	4,161	0.07%
2021/03/18	1	69.20	0	0.00	69.10	1	4,213	0.02%
2021/03/17	4	69.30	0	0.00	68.90	4	4,339	0.09%
2021/03/16	8	71.49	2	71.25	70.00	6	4,629	0.13%
2021/03/15	9	70.37	1	70.50	70.00	8	4,990	0.16%
2021/03/12	2	69.50	0	0.00	70.00	2	5,031	0.04%
2021/03/11	10	69.05	0	0.00	69.40	10	5,068	0.20%
2021/03/10	10	67.90	0	0.00	67.40	10	5,110	0.20%
2021/03/08	1	67.70	0	0.00	67.30	1	5,405	0.02%
2021/03/05	1	67.90	0	0.00	67.70	1	5,455	0.02%
2021/03/04	2	68.85	14	68.72	68.30	-12	5,610	-0.21%
2021/03/03	0	0.00	16	68.08	69.40	-16	5,613	-0.29%
2021/03/02	0	0.00	1	68.80	69.00	-1	5,627	-0.02%
2021/02/26	1	70.00	13	69.84	70.00	-12	5,646	-0.21%
2021/02/25	0	0.00	14	71.12	71.10	-14	5,736	-0.24%
2021/02/24	0	0.00	1	72.00	71.50	-1	5,746	-0.02%
2021/02/23	4	73.08	8	72.88	72.50	-4	5,822	-0.07%
2021/02/22	14	73.65	17	74.35	73.90	-3	5,782	-0.05%
2021/02/19	2	71.45	1	70.40	71.40	1	5,670	0.02%
2021/02/18	6	70.05	0	0.00	70.30	6	5,686	0.11%
2021/02/17	2	69.10	1	69.10	69.30	1	5,680	0.02%
2021/02/05	1	66.70	0	0.00	66.50	1	5,664	0.02%
2021/02/04	6	66.93	22	66.32	67.10	-16	5,659	-0.28%
2021/02/03	16	68.00	0	0.00	66.70	16	5,657	0.28%
2021/02/02	13	67.94	2	68.00	67.80	11	5,655	0.19%
2021/02/01	5	66.86	4	66.60	66.30	1	5,639	0.02%
2021/01/29	7	68.81	9	68.99	67.40	-2	5,620	-0.04%
2021/01/28	11	69.72	1	70.30	69.50	10	5,595	0.18%
2021/01/27	15	71.38	10	71.20	71.60	5	5,570	0.09%
2021/01/26	5	69.98	0	0.00	69.40	5	5,527	0.09%
2021/01/25	4	70.23	5	70.20	70.50	-1	5,501	-0.02%
2021/01/22	16	72.23	0	0.00	72.00	16	5,470	0.29%
2021/01/21	3	71.17	17	72.28	71.30	-14	5,449	-0.26%
2021/01/20	4	74.75	8	72.84	72.70	-4	5,396	-0.07%
2021/01/19	16	78.07	12	78.06	76.70	4	5,306	0.08%
2021/01/18	49	78.98	2	77.95	79.20	47	5,183	0.91%
2021/01/15	24	78.98	15	78.55	77.70	9	5,047	0.18%
2021/01/14	42	79.06	44	80.25	79.10	-2	4,829	-0.04%
2021/01/13	38	74.54	37	77.48	77.60	1	4,145	0.02%
2021/01/12	2	72.70	3	71.43	70.60	-1	3,834	-0.03%
2021/01/11	3	71.40	1	72.30	72.10	2	3,737	0.05%
2021/01/08	0	0.00	21	68.62	69.90	-21	3,682	-0.57%
2021/01/06	2	70.60	2	70.60	69.10	0	3,722	0.00%
2021/01/05	1	71.50	25	71.08	71.10	-24	3,724	-0.64%
2021/01/04	27	72.86	7	72.49	72.60	20	3,705	0.54%
2020/12/31	0	0.00	3	71.30	71.10	-3	3,665	-0.08%
2020/12/30	1	72.60	8	72.31	71.80	-7	3,652	-0.19%
2020/12/29	28	73.87	20	73.43	72.70	8	3,628	0.22%
2020/12/28	8	73.14	5	73.18	72.80	3	3,554	0.08%
2020/12/25	10	71.97	6	72.05	72.30	4	3,491	0.11%
2020/12/24	9	72.09	1	71.20	71.50	8	3,502	0.23%
2020/12/23	15	71.35	8	71.04	71.70	7	3,515	0.20%
2020/12/22	5	71.06	4	70.78	69.00	1	3,498	0.03%
2020/12/21	1	70.40	2	69.00	70.00	-1	3,500	-0.03%
2020/12/18	3	70.53	2	70.85	70.90	1	3,502	0.03%
2020/12/17	6	70.18	2	69.70	70.10	4	3,506	0.11%
2020/12/16	6	71.77	1	71.50	71.30	5	3,494	0.14%
2020/12/15	13	72.50	1	71.00	70.80	12	3,520	0.34%
2020/12/14	2	74.80	0	0.00	73.70	2	3,552	0.06%
2020/12/11	7	75.10	25	74.38	72.50	-18	3,578	-0.50%
2020/12/10	22	74.93	21	75.17	75.00	1	3,479	0.03%
2020/12/09	37	72.58	30	73.72	74.70	7	3,188	0.22%
2020/12/08	5	69.12	0	0.00	69.00	5	2,814	0.18%
2020/12/07	16	68.90	6	68.00	68.00	10	2,787	0.36%
2020/12/04	7	67.94	0	0.00	67.60	7	2,766	0.25%
2020/12/03	7	69.79	8	69.69	68.00	-1	2,749	-0.04%
2020/12/02	2	67.40	12	67.13	67.20	-10	2,673	-0.37%
2020/12/01	15	67.44	7	67.66	67.00	8	2,705	0.30%
2020/11/30	4	68.48	1	70.60	67.10	3	2,687	0.11%
2020/11/27	2	65.40	4	65.70	65.60	-2	2,558	-0.08%
2020/11/26	1	65.40	0	0.00	65.60	1	2,578	0.04%
2020/11/25	5	66.60	6	64.70	64.50	-1	2,596	-0.04%
2020/11/24	4	66.73	14	66.46	65.70	-10	2,682	-0.37%
2020/11/23	2	64.60	23	64.42	64.70	-21	2,693	-0.78%
2020/11/20	28	63.27	9	63.93	64.40	19	2,731	0.70%
2020/11/19	0	0.00	14	61.56	61.40	-14	2,707	-0.52%
2020/11/18	0	0.00	8	61.83	61.80	-8	2,782	-0.29%
2020/11/17	0	0.00	4	61.93	62.00	-4	3,084	-0.13%
2020/11/16	2	61.65	5	61.50	61.90	-3	3,287	-0.09%
2020/11/13	0	0.00	6	59.95	60.40	-6	3,650	-0.16%
2020/11/12	2	61.10	2	60.80	60.70	0	3,945	0.00%
2020/11/11	2	60.50	7	60.86	61.00	-5	4,060	-0.12%
2020/11/10	0	0.00	1	59.70	60.10	-1	4,085	-0.02%
2020/11/09	7	61.67	0	0.00	61.50	7	4,106	0.17%
2020/11/06	0	0.00	1	61.30	60.60	-1	4,150	-0.02%
2020/11/05	0	0.00	1	61.00	60.90	-1	4,243	-0.02%
2020/11/04	2	60.70	1	60.70	61.10	1	4,328	0.02%
2020/11/03	21	60.64	11	60.35	60.90	10	4,355	0.23%
2020/11/02	1	59.80	1	59.00	59.10	0	4,391	0.00%
2020/10/30	0	0.00	5	59.80	59.70	-5	4,468	-0.11%
2020/10/29	11	61.01	0	0.00	61.20	11	4,725	0.23%
2020/10/28	13	60.92	8	61.24	60.30	5	4,808	0.10%
2020/10/27	8	62.18	2	61.90	62.30	6	4,860	0.12%
2020/10/26	0	0.00	6	63.12	62.80	-6	4,929	-0.12%
2020/10/23	0	0.00	11	63.78	63.70	-11	4,947	-0.22%
2020/10/22	12	64.92	3	64.67	64.00	9	5,080	0.18%
2020/10/21	2	64.35	2	65.00	64.20	0	5,093	0.00%
2020/10/20	0	0.00	2	65.00	64.40	-2	5,173	-0.04%
2020/10/19	2	65.20	1	65.10	65.10	1	5,366	0.02%
2020/10/16	3	65.77	3	64.73	64.70	0	5,624	0.00%
2020/10/15	12	66.39	1	66.30	66.30	11	5,756	0.19%
2020/10/14	0	0.00	5	64.44	64.50	-5	5,715	-0.09%
2020/10/13	3	63.93	6	64.00	64.00	-3	5,762	-0.05%
2020/10/12	3	66.13	14	65.69	64.90	-11	5,786	-0.19%
2020/10/08	3	67.33	2	67.40	66.70	1	5,820	0.02%
2020/10/07	6	67.13	4	67.13	67.40	2	5,892	0.03%
2020/10/06	3	66.83	4	66.90	66.50	-1	6,016	-0.02%
2020/10/05	7	66.57	2	66.55	66.70	5	6,088	0.08%
2020/09/30	6	66.27	6	66.02	66.60	0	6,179	0.00%
2020/09/29	7	65.67	7	65.96	66.80	0	6,221	0.00%
2020/09/28	6	64.45	10	64.79	64.70	-4	6,299	-0.06%
2020/09/25	24	64.75	38	65.27	65.00	-14	6,398	-0.22%
2020/09/24	14	68.51	19	68.10	67.60	-5	6,612	-0.08%
2020/09/23	9	69.94	18	69.52	69.60	-9	6,584	-0.14%
2020/09/22	4	69.85	4	69.90	70.30	0	6,623	0.00%
2020/09/21	4	71.35	5	71.12	69.70	-1	6,606	-0.02%
2020/09/18	1	71.70	2	72.00	71.60	-1	6,614	-0.02%
2020/09/17	1	72.60	7	72.07	72.70	-6	6,610	-0.09%
2020/09/16	5	71.26	3	71.73	70.90	2	6,574	0.03%
2020/09/15	5	70.62	0	0.00	70.20	5	6,578	0.08%
2020/09/14	6	70.15	1	69.70	69.70	5	6,779	0.07%
2020/09/11	16	69.18	1	69.00	69.20	15	6,820	0.22%
2020/09/10	5	69.50	10	68.75	68.60	-5	6,866	-0.07%
2020/09/09	9	69.60	1	69.80	69.50	8	6,968	0.11%
2020/09/08	2	69.10	4	68.90	68.90	-2	7,054	-0.03%
2020/09/07	6	70.83	10	70.95	69.20	-4	7,134	-0.06%
2020/09/04	5	68.68	3	67.90	70.30	2	7,125	0.03%
2020/09/03	1	70.60	11	69.43	69.40	-10	7,190	-0.14%
2020/09/02	0	0.00	2	70.20	70.30	-2	7,253	-0.03%
2020/09/01	1	69.00	10	68.92	68.90	-9	7,333	-0.12%
2020/08/31	7	70.04	11	69.71	69.20	-4	7,431	-0.05%
2020/08/28	3	72.70	5	71.80	70.00	-2	7,943	-0.03%
2020/08/27	4	71.90	26	71.32	71.80	-22	7,937	-0.28%
2020/08/26	0	0.00	13	70.83	71.30	-13	7,961	-0.16%
2020/08/25	2	68.85	2	69.50	69.50	0	8,035	0.00%
2020/08/24	1	68.70	6	68.52	69.20	-5	8,157	-0.06%
2020/08/21	23	68.38	26	67.18	69.70	-3	8,266	-0.04%
2020/08/20	26	70.18	2	69.10	68.80	24	8,231	0.29%
2020/08/19	60	74.42	15	74.47	76.40	45	8,499	0.53%
2020/08/18	33	73.37	8	73.14	72.60	25	8,464	0.30%
2020/08/17	39	70.79	12	71.13	71.50	27	8,361	0.32%
2020/08/14	13	68.23	0	0.00	68.60	13	8,597	0.15%
2020/08/13	8	68.69	0	67.80	67.70	8	8,946	0.09%
2020/08/12	6	68.75	22	68.21	68.10	-16	9,075	-0.18%
2020/08/11	30	69.65	6	69.23	68.60	24	9,274	0.26%
2020/08/10	3	71.23	6	70.25	69.80	-3	9,375	-0.03%
2020/08/07	2	70.50	1	71.10	70.60	1	9,557	0.01%
2020/08/06	4	70.90	0	0.00	70.50	4	9,961	0.04%
2020/08/05	3	71.53	31	71.41	70.90	-28	10,009	-0.28%
2020/08/04	11	73.22	68	72.67	72.50	-57	10,068	-0.57%
2020/08/03	13	73.24	6	72.32	73.90	7	9,941	0.07%
2020/07/31	8	72.18	6	72.00	71.60	2	9,897	0.02%
2020/07/30	8	71.70	4	71.38	71.80	4	9,892	0.04%
2020/07/29	6	69.40	2	69.50	69.70	4	9,875	0.04%
2020/07/28	29	68.91	35	69.83	68.90	-6	9,883	-0.06%
2020/07/27	4	69.95	1	69.40	70.30	3	9,853	0.03%
2020/07/24	6	70.27	3	71.37	69.40	3	9,833	0.03%
2020/07/23	6	73.40	0	0.00	72.10	6	9,794	0.06%
2020/07/22	31	72.72	33	73.56	72.20	-2	9,635	-0.02%
2020/07/21	22	71.60	45	71.61	71.90	-23	9,399	-0.24%
2020/07/20	1	67.70	16	66.26	67.90	-15	9,275	-0.16%
2020/07/17	9	68.06	2	68.25	67.60	7	9,294	0.08%
2020/07/16	9	70.37	1	70.10	70.30	8	9,320	0.09%
2020/07/15	4	69.85	1	69.10	68.80	3	9,311	0.03%
2020/07/14	5	70.88	6	71.33	70.20	-1	9,360	-0.01%
2020/07/13	15	71.87	3	71.90	71.10	12	9,417	0.13%
2020/07/10	4	68.50	15	69.99	68.50	-11	9,488	-0.12%
2020/07/09	9	73.49	14	73.43	72.20	-5	9,451	-0.05%
2020/07/08	29	71.26	3	71.50	71.40	26	9,409	0.28%
2020/07/07	8	70.64	0	0.00	69.40	8	9,378	0.09%
2020/07/06	8	73.99	2	74.05	74.00	6	9,319	0.06%
2020/07/03	38	73.12	12	72.91	73.50	26	9,301	0.28%
2020/07/02	5	69.30	15	68.99	69.30	-10	9,087	-0.11%
2020/07/01	1	68.70	2	68.50	68.40	-1	9,123	-0.01%
2020/06/29	1	66.20	6	67.10	66.40	-5	9,170	-0.05%
2020/06/24	2	68.70	2	68.50	67.80	0	9,205	0.00%
2020/06/23	9	67.69	7	67.94	68.10	2	9,247	0.02%
2020/06/22	2	67.90	20	67.91	67.20	-18	9,265	-0.19%
2020/06/19	67	71.66	15	71.63	69.50	52	9,296	0.56%
2020/06/18	6	67.30	14	67.24	68.30	-8	9,153	-0.09%
2020/06/17	2	67.70	34	67.46	67.40	-32	9,210	-0.35%
2020/06/16	19	68.70	2	67.35	68.60	17	9,343	0.18%
2020/06/15	31	67.37	23	68.00	65.70	8	9,550	0.08%
2020/06/12	17	68.01	47	68.45	68.70	-30	9,814	-0.31%
2020/06/11	22	71.96	26	70.68	70.00	-4	10,020	-0.04%
2020/06/10	13	73.30	13	72.46	71.60	0	10,045	0.00%
2020/06/09	17	75.15	30	74.48	73.60	-13	10,142	-0.13%
2020/06/08	23	76.28	11	75.86	75.30	12	10,336	0.12%
2020/06/05	8	75.19	11	75.60	75.90	-3	10,545	-0.03%
2020/06/04	45	75.98	41	76.39	74.90	4	10,688	0.04%
2020/06/03	10	71.11	12	71.12	71.80	-2	10,240	-0.02%
2020/06/02	22	70.73	18	70.84	70.80	4	10,227	0.04%
2020/06/01	25	70.89	9	70.76	70.30	16	10,262	0.16%
2020/05/29	13	69.03	15	69.05	69.50	-2	10,258	-0.02%
2020/05/28	20	69.42	10	69.64	68.30	10	10,302	0.10%
2020/05/27	42	70.41	8	70.28	70.90	34	10,399	0.33%
2020/05/26	56	71.11	38	71.24	68.60	18	10,187	0.18%
2020/05/25	66	68.83	32	69.16	71.00	34	9,764	0.35%
2020/05/22	23	64.07	27	64.23	64.60	-4	9,468	-0.04%
2020/05/21	35	63.01	48	62.97	64.00	-13	9,354	-0.14%
2020/05/20	53	60.71	73	60.08	61.40	-20	9,196	-0.22%
2020/05/19	18	58.26	57	58.27	57.50	-39	8,876	-0.44%
2020/05/18	58	58.53	62	58.06	57.00	-4	8,817	-0.05%
2020/05/15	55	56.62	44	57.23	59.00	11	8,657	0.13%
2020/05/14	49	56.50	12	56.58	56.20	37	8,646	0.43%
2020/05/13	15	56.55	22	56.95	57.90	-7	8,419	-0.08%
2020/05/12	6	53.05	1	53.70	52.70	5	8,003	0.06%
2020/05/11	44	53.88	38	54.01	53.70	6	7,951	0.08%
2020/05/08	19	52.96	3	52.63	52.20	16	7,818	0.20%
2020/05/07	1	51.90	1	51.70	52.10	0	7,687	0.00%
2020/05/06	5	52.06	25	51.09	50.50	-20	7,635	-0.26%
2020/05/05	4	52.15	5	52.50	51.60	-1	7,574	-0.01%
2020/05/04	3	51.17	4	50.90	50.70	-1	7,541	-0.01%
2020/04/30	44	52.00	19	52.14	51.80	25	7,521	0.33%
2020/04/29	3	50.50	5	50.70	50.30	-2	7,461	-0.03%
2020/04/28	12	51.22	1	50.90	50.50	11	7,456	0.15%
2020/04/27	1	50.10	0	0.00	50.20	1	7,466	0.01%
2020/04/24	0	0.00	7	48.95	49.00	-7	7,437	-0.09%
2020/04/23	2	49.95	0	0.00	49.45	2	7,422	0.03%
2020/04/22	14	49.04	0	0.00	49.35	14	7,408	0.19%
2020/04/21	15	50.01	2	50.85	49.05	13	7,432	0.17%
2020/04/20	3	51.23	11	51.14	51.00	-8	7,380	-0.11%
2020/04/17	7	52.49	17	52.97	51.50	-10	7,357	-0.14%
2020/04/16	12	53.36	2	53.35	52.80	10	7,254	0.14%
2020/04/15	25	52.85	30	53.04	52.90	-5	7,124	-0.07%
2020/04/14	2	51.05	2	51.20	50.90	0	6,927	0.00%
2020/04/13	3	50.93	1	51.00	50.20	2	6,903	0.03%
2020/04/10	4	50.95	27	51.03	50.80	-23	6,877	-0.33%
2020/04/09	10	51.68	26	51.30	51.00	-16	6,942	-0.23%
2020/04/08	4	51.90	30	51.76	52.20	-26	6,922	-0.38%
2020/04/07	20	50.01	5	49.87	49.75	15	6,806	0.22%
2020/04/06	8	49.26	7	49.28	49.60	1	6,750	0.01%
2020/04/01	11	49.02	19	48.62	49.10	-8	6,723	-0.12%
2020/03/31	4	49.05	7	48.97	48.80	-3	6,707	-0.04%
2020/03/30	13	47.53	14	47.71	49.20	-1	6,750	-0.01%
2020/03/27	14	48.44	17	47.86	47.10	-3	6,684	-0.04%
2020/03/26	7	47.75	20	47.58	48.15	-13	6,617	-0.20%
2020/03/25	16	48.20	7	47.34	47.70	9	6,560	0.14%
2020/03/24	27	46.19	8	45.99	45.80	19	6,468	0.29%
2020/03/23	10	44.15	32	43.86	43.35	-22	6,597	-0.33%
2020/03/20	38	48.70	20	48.88	47.65	18	6,546	0.27%
2020/03/19	75	47.91	79	46.94	45.85	-4	6,402	-0.06%
2020/03/18	18	53.46	18	52.50	50.90	0	6,097	0.00%
2020/03/17	36	51.89	18	51.43	52.00	18	5,771	0.31%
2020/03/16	30	51.97	10	51.46	49.50	20	5,472	0.37%
2020/03/13	36	50.06	94	46.77	51.90	-58	5,321	-1.09%
2020/03/12	6	53.33	38	53.29	51.00	-32	5,108	-0.63%
2020/03/11	9	53.98	25	55.14	54.20	-16	4,842	-0.33%
2020/03/10	46	52.96	6	52.62	55.60	40	4,604	0.87%
2020/03/09	4	52.33	15	51.67	50.60	-11	4,417	-0.25%
2020/03/06	3	55.33	8	55.25	53.50	-5	4,321	-0.12%
2020/03/05	14	55.97	18	55.70	55.60	-4	4,246	-0.09%
2020/03/04	9	54.58	13	54.92	55.90	-4	4,081	-0.10%
2020/03/03	29	54.86	12	54.35	54.10	17	3,938	0.43%
2020/03/02	37	52.23	7	52.86	54.80	30	3,701	0.81%
2020/02/27	12	50.73	6	50.10	49.85	6	3,438	0.17%
2020/02/26	11	53.49	18	53.07	52.30	-7	3,371	-0.21%
2020/02/25	3	52.60	9	52.46	53.00	-6	3,290	-0.18%
2020/02/24	0	0.00	1	53.20	53.20	-1	3,258	-0.03%
2020/02/21	18	53.22	13	53.21	52.90	5	3,194	0.16%
2020/02/20	15	52.09	6	52.05	51.90	9	3,013	0.30%
2020/02/19	18	52.38	7	52.04	52.10	11	2,962	0.37%
2020/02/18	3	51.60	4	51.63	51.00	-1	2,879	-0.03%
2020/02/17	25	51.59	14	51.79	52.20	11	2,804	0.39%
2020/02/14	17	48.90	8	48.95	48.70	9	2,629	0.34%
2020/02/12	9	48.52	1	48.20	48.20	8	2,682	0.30%
2020/02/11	2	46.65	14	46.57	46.50	-12	2,683	-0.45%
2020/02/10	2	45.90	13	44.79	45.95	-11	2,741	-0.40%
2020/02/07	1	45.90	9	45.83	45.50	-8	2,785	-0.29%
2020/02/06	3	46.23	8	46.18	46.25	-5	2,846	-0.18%
2020/02/05	13	46.50	18	45.69	45.30	-5	2,874	-0.17%
2020/02/04	25	45.10	5	44.96	45.25	20	2,921	0.68%
2020/02/03	4	43.96	51	42.84	44.00	-47	3,018	-1.56%
2020/01/31	14	47.76	14	46.90	46.90	0	3,056	0.00%
2020/01/30	13	47.00	28	47.07	46.75	-15	3,309	-0.45%
2020/01/20	0	0.00	2	52.10	51.90	-2	3,464	-0.06%
2020/01/17	1	52.90	2	52.60	52.30	-1	3,659	-0.03%
2020/01/16	2	52.80	16	52.80	52.70	-14	3,956	-0.35%
2020/01/15	8	53.36	4	53.15	53.00	4	4,213	0.09%
2020/01/14	1	52.10	6	52.57	52.40	-5	4,296	-0.12%
2020/01/13	5	52.18	0	0.00	52.60	5	4,485	0.11%
2020/01/10	1	50.30	0	0.00	49.90	1	4,564	0.02%
2020/01/08	3	50.67	5	49.90	49.90	-2	4,661	-0.04%
2020/01/07	2	50.95	9	50.36	50.40	-7	4,843	-0.14%
2020/01/06	2	51.80	5	52.04	51.50	-3	4,957	-0.06%
2020/01/03	22	54.90	14	53.71	53.10	8	4,942	0.16%
2020/01/02	6	54.37	5	53.88	54.50	1	4,868	0.02%
2019/12/31	9	53.41	4	53.00	52.80	5	4,832	0.10%
2019/12/30	1	54.40	0	0.00	53.70	1	4,820	0.02%
2019/12/27	0	0.00	1	54.20	54.20	-1	4,815	-0.02%
2019/12/26	4	53.65	6	53.72	53.70	-2	4,774	-0.04%
2019/12/25	28	54.09	12	54.10	53.90	16	4,763	0.34%
2019/12/24	3	52.40	20	52.34	52.10	-17	4,668	-0.36%
2019/12/23	1	53.90	10	53.04	52.70	-9	4,692	-0.19%
2019/12/20	2	53.65	0	0.00	53.00	2	4,704	0.04%
2019/12/19	1	53.40	3	53.20	53.10	-2	4,745	-0.04%
2019/12/18	6	54.08	8	54.79	54.50	-2	4,752	-0.04%
2019/12/17	1	52.80	10	52.37	53.40	-9	4,549	-0.20%
2019/12/16	11	51.78	8	51.71	52.30	3	4,595	0.07%
2019/12/13	1	51.80	6	50.85	50.50	-5	4,598	-0.11%
2019/12/12	2	52.65	1	51.80	51.40	1	4,644	0.02%
2019/12/11	4	51.88	2	51.85	51.60	2	4,608	0.04%
2019/12/10	6	52.13	15	52.05	52.50	-9	4,604	-0.20%
2019/12/09	6	51.23	8	51.00	51.10	-2	4,585	-0.04%
2019/12/06	1	51.40	9	51.02	51.40	-8	4,629	-0.17%
2019/12/05	3	51.57	3	51.37	51.10	0	4,642	0.00%
2019/12/04	39	49.94	0	0.00	50.80	39	4,852	0.80%
2019/12/03	4	48.84	0	0.00	48.75	4	4,839	0.08%
2019/12/02	0	0.00	2	48.05	48.00	-2	4,889	-0.04%
2019/11/29	1	49.65	0	0.00	49.10	1	4,921	0.02%
2019/11/27	2	50.65	6	50.40	50.30	-4	5,215	-0.08%
2019/11/26	0	0.00	1	50.50	50.60	-1	5,416	-0.02%
2019/11/25	2	49.83	1	49.55	49.35	1	5,805	0.02%
2019/11/22	0	0.00	11	49.35	49.40	-11	5,818	-0.19%
2019/11/21	1	49.60	4	49.45	49.45	-3	5,866	-0.05%
2019/11/20	6	49.29	6	49.01	49.05	0	5,902	0.00%
2019/11/19	1	50.20	4	50.23	50.00	-3	6,000	-0.05%
2019/11/15	1	50.90	10	50.85	50.70	-9	6,217	-0.14%
2019/11/14	7	49.84	0	0.00	50.00	7	6,322	0.11%
2019/11/13	1	50.50	1	50.20	50.30	0	6,429	0.00%
2019/11/12	8	49.88	3	50.00	50.20	5	6,442	0.08%
2019/11/11	21	50.07	27	51.28	49.60	-6	6,432	-0.09%
2019/11/08	2	53.05	32	52.87	52.80	-30	6,377	-0.47%
2019/11/07	14	53.25	12	54.18	53.20	2	6,387	0.03%
2019/11/06	10	55.23	12	55.23	55.50	-2	6,354	-0.03%
2019/11/05	30	56.27	1	56.20	56.30	29	6,352	0.46%
2019/11/04	2	55.55	1	55.60	55.50	1	6,333	0.02%
2019/11/01	14	55.96	6	55.88	56.10	8	6,351	0.13%
2019/10/31	16	55.97	15	55.30	55.00	1	6,331	0.02%
2019/10/30	5	56.86	2	56.80	56.80	3	6,268	0.05%
2019/10/29	36	58.16	27	57.87	57.50	9	6,275	0.14%
2019/10/28	20	59.55	24	59.68	60.10	-4	6,167	-0.06%
2019/10/25	14	58.34	56	57.86	58.20	-42	6,169	-0.68%
2019/10/24	121	56.76	44	56.90	58.50	77	6,089	1.26%	大買/
2019/10/23	68	54.74	28.7	54.72	55.00	39.3	6,007	0.65%
2019/10/22	93	53.26	11	53.45	53.60	82	6,029	1.36%
2019/10/21	16	53.04	14	53.33	53.60	2	5,906	0.03%
2019/10/18	10	51.84	7	52.00	51.60	3	5,681	0.05%
2019/10/17	7	50.41	24	50.58	51.10	-17	5,579	-0.30%
2019/10/16	3	50.47	1	50.20	50.00	2	5,555	0.04%
2019/10/15	24	51.96	5	51.42	51.10	19	5,499	0.35%
2019/10/14	16	50.58	7	50.66	50.40	9	5,317	0.17%
2019/10/09	0	0.00	9	48.31	48.15	-9	5,184	-0.17%
2019/10/08	6	48.80	6	48.85	48.90	0	5,185	0.00%
2019/10/07	0	0.00	1	49.55	49.55	-1	5,192	-0.02%
2019/10/04	0	0.00	6	49.43	49.35	-6	5,183	-0.12%
2019/10/03	0	0.00	1	49.60	49.60	-1	5,185	-0.02%
2019/10/01	6	49.25	0	0.00	49.25	6	5,189	0.12%
2019/09/27	7	48.21	10	48.59	48.40	-3	5,174	-0.06%
2019/09/26	1	49.80	5	48.60	48.75	-4	5,155	-0.08%
2019/09/25	1	50.60	0	0.00	49.45	1	5,135	0.02%
2019/09/24	13	50.87	3	51.63	50.80	10	5,122	0.20%
2019/09/23	1	50.90	3	51.13	50.80	-2	5,061	-0.04%
2019/09/20	0	0.00	5	50.30	50.40	-5	5,049	-0.10%
2019/09/19	5	51.44	2	50.90	50.70	3	5,067	0.06%
2019/09/18	22	50.24	0	0.00	50.30	22	5,017	0.44%
2019/09/17	1	49.35	10	49.83	50.20	-9	5,007	-0.18%
2019/09/16	4	48.58	2	48.75	48.50	2	4,973	0.04%
2019/09/11	4	48.93	0	0.00	48.85	4	5,056	0.08%
2019/09/10	1	49.80	3	49.68	49.30	-2	5,215	-0.04%
2019/09/09	17	50.41	7	50.53	50.10	10	5,230	0.19%
2019/09/06	24	51.30	19	52.99	51.00	5	5,201	0.10%
2019/09/05	32	50.21	12	50.60	50.80	20	4,915	0.41%
2019/09/04	2	49.85	2	50.20	50.70	0	4,896	0.00%
2019/09/03	24	50.34	1	50.00	49.80	23	4,872	0.47%
2019/09/02	0	0.00	6	50.70	50.70	-6	4,830	-0.12%
2019/08/30	20	50.45	6	50.60	49.05	14	4,748	0.29%
2019/08/29	33	50.25	15	50.53	49.75	18	4,536	0.40%
2019/08/28	44	50.28	39	50.49	51.20	5	4,330	0.12%
2019/08/27	5	46.60	1	46.90	46.60	4	3,927	0.10%
2019/08/26	2	46.58	9	46.17	46.10	-7	3,926	-0.18%
2019/08/23	9	48.45	8	48.52	48.55	1	3,888	0.03%
2019/08/22	28	48.74	9	48.56	48.70	19	3,837	0.50%
2019/08/21	49	47.89	12	48.24	48.20	37	3,744	0.99%
2019/08/20	0	0.00	9	45.93	45.85	-9	3,565	-0.25%
2019/08/19	3	46.92	3	47.12	46.50	0	3,525	0.00%
2019/08/16	32	45.92	28	43.25	46.00	4	3,415	0.12%
2019/08/15	3	43.20	0	0.00	43.10	3	3,320	0.09%
2019/08/14	2	44.50	6	44.33	44.10	-4	3,318	-0.12%
2019/08/13	5	45.00	1	44.65	44.35	4	3,326	0.12%
2019/08/12	2	43.60	7	43.44	44.35	-5	3,316	-0.15%
2019/08/08	9	44.68	5	44.72	44.65	4	3,293	0.12%
2019/08/07	3	45.23	0	0.00	44.05	3	3,298	0.09%
2019/08/06	2	44.65	72	43.36	45.60	-70	3,292	-2.13%
2019/08/05	4	47.28	3	46.78	45.55	1	3,274	0.03%
2019/08/02	4	47.84	10	47.59	47.85	-6	3,264	-0.18%
2019/08/01	3	49.03	0	0.00	48.85	3	3,269	0.09%
2019/07/31	5	49.40	6	49.95	49.90	-1	3,241	-0.03%
2019/07/30	5	48.92	7	49.01	48.80	-2	3,154	-0.06%
2019/07/29	17	50.56	2	51.65	51.00	15	3,016	0.50%
2019/07/26	4	48.16	9	48.44	49.50	-5	2,828	-0.18%
2019/07/25	6	47.48	11	47.40	47.75	-5	2,728	-0.18%
2019/07/24	28	46.20	4	47.01	47.30	24	2,551	0.94%
2019/07/23	2	43.15	0	0.00	43.00	2	2,356	0.08%
2019/07/22	2	42.20	7	42.03	42.00	-5	2,373	-0.21%
2019/07/19	0	0.00	7	41.93	41.90	-7	2,411	-0.29%
2019/07/18	0	0.00	8	42.28	41.80	-8	2,443	-0.33%
2019/07/17	3	43.77	5	43.95	43.45	-2	2,457	-0.08%
2019/07/16	2	44.78	6	44.49	44.30	-4	2,589	-0.15%
2019/07/15	1	44.35	1	44.35	44.25	0	2,627	0.00%
2019/07/12	1	44.55	7	43.97	43.90	-6	2,731	-0.22%
2019/07/11	16	44.26	2	44.33	44.10	14	2,750	0.51%
2019/07/09	8	43.53	4	43.25	43.00	4	2,745	0.15%
2019/07/08	6	44.45	5	44.25	44.10	1	2,762	0.04%
2019/07/05	0	0.00	20	44.87	44.65	-20	2,788	-0.72%
2019/07/04	1	45.65	1	45.40	45.40	0	2,794	0.00%
2019/07/03	2	45.48	2	45.93	45.25	0	2,866	0.00%
2019/07/02	5	46.55	5	46.59	46.45	0	2,947	0.00%
2019/07/01	3	47.13	4	46.89	46.45	-1	3,016	-0.03%
2019/06/28	1	46.95	1	46.75	46.30	0	3,046	0.00%
2019/06/27	6	46.91	3	47.03	46.65	3	3,122	0.10%
2019/06/26	1	47.30	6	46.89	46.65	-5	3,135	-0.16%
2019/06/25	1	46.30	1	46.55	47.40	0	3,187	0.00%
2019/06/24	2	45.33	2	46.23	46.35	0	3,143	0.00%
2019/06/21	1	45.15	0	0.00	45.15	1	3,120	0.03%
2019/06/20	7	45.31	3	45.57	45.10	4	3,114	0.13%
2019/06/19	9	44.79	3	44.95	44.85	6	3,132	0.19%
2019/06/18	6	44.93	14	44.11	43.90	-8	3,140	-0.25%
2019/06/17	2	42.85	2	43.70	45.40	0	3,036	0.00%
2019/06/14	3	41.88	4	41.81	41.30	-1	3,015	-0.03%
2019/06/13	5	41.27	5	41.44	41.60	0	3,053	0.00%
2019/06/12	6	42.44	8	42.15	41.45	-2	3,131	-0.06%
2019/06/11	9	41.31	8	41.26	42.05	1	3,266	0.03%
2019/06/10	4	39.90	4	40.13	40.10	0	3,327	0.00%
2019/06/06	3	39.32	9	39.49	39.15	-6	3,519	-0.17%
2019/06/05	7	40.67	2	40.58	40.00	5	3,554	0.14%
2019/06/04	2	40.48	12	40.08	39.95	-10	3,617	-0.28%
2019/06/03	4	40.45	6	40.43	40.15	-2	3,731	-0.05%
2019/05/31	2	41.35	2	41.30	41.25	0	3,847	0.00%
2019/05/30	6	40.39	5	40.45	41.10	1	3,905	0.03%
2019/05/29	4	39.56	4	39.59	39.75	0	4,006	0.00%
2019/05/28	11	39.96	11	39.89	40.10	0	4,133	0.00%
2019/05/27	4	40.56	4	40.38	39.95	0	4,328	0.00%
2019/05/24	10	41.28	5	41.25	40.50	5	4,444	0.11%
2019/05/23	7	40.64	6	40.58	41.00	1	4,561	0.02%
2019/05/22	7	42.22	6	42.11	41.55	1	4,688	0.02%
2019/05/21	10	40.42	8	40.91	41.75	2	4,803	0.04%
2019/05/20	12	41.59	22	40.96	40.45	-10	4,888	-0.20%
2019/05/17	7	43.31	8	43.18	42.70	-1	5,107	-0.02%
2019/05/16	9	44.13	8	43.76	42.85	1	5,190	0.02%
2019/05/15	5	43.22	6	43.65	44.90	-1	5,358	-0.02%
2019/05/14	12	41.61	6	40.91	42.60	6	5,661	0.11%
2019/05/13	8	42.34	7	42.11	41.75	1	6,030	0.02%
2019/05/10	9	44.19	8	44.33	43.95	1	6,201	0.02%
2019/05/09	7	44.44	8	43.61	43.35	-1	6,303	-0.02%
2019/05/08	20	46.05	7	46.12	45.70	13	6,338	0.21%
2019/05/07	9	46.43	4	46.40	46.25	5	6,618	0.08%
2019/05/06	8	46.43	7	46.23	45.95	1	6,893	0.01%
2019/05/03	8	47.97	3	48.10	48.05	5	6,914	0.07%
2019/05/02	5	46.99	7	47.04	47.35	-2	6,911	-0.03%
2019/04/30	17	46.87	8	46.73	47.40	9	6,933	0.13%
2019/04/29	34	48.69	57	48.92	46.80	-23	6,935	-0.33%
2019/04/26	12	52.49	6	52.70	52.00	6	6,877	0.09%
2019/04/25	5	53.62	5	53.88	54.00	0	6,860	0.00%
2019/04/24	8	54.26	5	54.08	53.80	3	6,866	0.04%
2019/04/23	9	53.96	20	53.60	53.60	-11	6,866	-0.16%
2019/04/22	31	55.32	30	55.79	54.40	1	6,906	0.01%
2019/04/19	14	53.93	9	53.71	54.10	5	6,807	0.07%
2019/04/18	15	53.56	20	53.72	52.90	-5	6,819	-0.07%
2019/04/17	6	52.57	18	52.66	52.80	-12	6,807	-0.18%
2019/04/16	8	51.50	13	51.37	52.50	-5	6,840	-0.07%
2019/04/15	2	51.55	2	51.35	51.20	0	6,913	0.00%
2019/04/12	12	51.47	18	51.15	51.10	-6	7,052	-0.09%
2019/04/11	7	53.10	6	53.23	51.80	1	7,144	0.01%
2019/04/10	3	53.43	22	53.55	53.20	-19	7,155	-0.27%
2019/04/09	24	55.60	21	55.31	53.90	3	7,198	0.04%
2019/04/08	19	55.79	30	55.55	55.30	-11	7,265	-0.15%
2019/04/03	25	53.94	21	53.96	53.90	4	7,248	0.06%
2019/04/02	6	52.37	17	52.84	53.00	-11	7,245	-0.15%
2019/04/01	33	52.24	19	52.63	52.20	14	7,341	0.19%
2019/03/29	6	51.20	11	50.86	51.00	-5	7,319	-0.07%
2019/03/28	20	52.32	9	51.86	51.20	11	7,491	0.15%
2019/03/27	4	51.45	3	51.57	51.40	1	7,705	0.01%
2019/03/26	4	52.03	4	51.83	51.30	0	7,947	0.00%
2019/03/25	1	51.10	0	0.00	51.50	1	8,182	0.01%
2019/03/22	17	52.87	2	52.75	52.10	15	8,276	0.18%
2019/03/21	19	51.91	27	52.00	51.80	-8	8,408	-0.10%
2019/03/20	25	53.29	9	53.10	52.60	16	8,690	0.18%
2019/03/19	23	54.40	5	54.54	53.10	18	9,013	0.20%
2019/03/18	13	54.18	8	54.03	54.30	5	9,060	0.06%
2019/03/15	34	54.27	38	54.18	54.50	-4	9,239	-0.04%
2019/03/14	29	55.11	17	55.36	53.90	12	9,339	0.13%
2019/03/13	15	57.22	8	57.41	57.40	7	9,496	0.07%
2019/03/12	17	57.66	31	57.80	58.00	-14	9,746	-0.14%
2019/03/11	24	56.12	19	55.98	55.60	5	9,921	0.05%
2019/03/08	8	55.46	8	55.60	56.00	0	10,119	0.00%
2019/03/07	36	56.47	11	56.93	55.60	25	10,309	0.24%
2019/03/06	14	56.59	22	56.74	56.60	-8	10,479	-0.08%
2019/03/05	29	55.91	13	55.80	55.50	16	10,982	0.15%
2019/03/04	21	57.08	11	56.59	56.50	10	11,326	0.09%
2019/02/27	16	55.96	17	56.37	57.60	-1	11,445	-0.01%
2019/02/26	24	57.51	11	58.59	55.70	13	11,716	0.11%
2019/02/25	21	56.25	15	57.01	57.60	6	11,980	0.05%
2019/02/22	27	57.28	21	57.14	56.50	6	12,027	0.05%
2019/02/21	42	57.17	45	57.36	57.90	-3	11,959	-0.03%
2019/02/20	33	58.95	26	58.60	57.90	7	11,855	0.06%
2019/02/19	12	58.27	26	58.51	58.90	-14	11,804	-0.12%
2019/02/18	20	60.03	14	59.86	58.30	6	11,751	0.05%
2019/02/15	11	58.16	3	58.67	59.30	8	11,564	0.07%
2019/02/14	29	58.61	31	58.05	59.00	-2	11,518	-0.02%
2019/02/13	19	58.13	7	58.20	58.40	12	11,407	0.11%
2019/02/12	36	55.38	38	54.05	56.00	-2	11,139	-0.02%
2019/02/11	5	48.58	28	50.98	51.40	-23	10,961	-0.21%
2019/01/30	12	47.10	11	47.66	46.75	1	10,938	0.01%
2019/01/29	4	45.96	4	45.96	46.10	0	10,865	0.00%
2019/01/28	8	45.66	17	46.20	46.60	-9	10,856	-0.08%
2019/01/25	31	44.27	30	44.52	44.15	1	10,746	0.01%
2019/01/24	2	42.70	3	42.68	42.55	-1	10,850	-0.01%
2019/01/22	5	42.20	5	42.14	41.50	0	10,995	0.00%
2019/01/21	7	41.55	24	41.55	42.00	-17	11,097	-0.15%
2019/01/18	12	40.35	9	40.58	41.30	3	11,108	0.03%
2019/01/17	16	41.31	6	40.56	40.20	10	11,151	0.09%
2019/01/16	10	41.41	34	41.11	41.00	-24	11,221	-0.21%
2019/01/15	29	40.52	6	40.63	40.90	23	11,225	0.20%
2019/01/14	24	40.17	31	40.45	40.05	-7	11,304	-0.06%
2019/01/11	12	42.42	9	42.28	41.55	3	11,314	0.03%
2019/01/10	5	42.72	9	42.73	42.30	-4	11,353	-0.04%
2019/01/09	17	42.59	12	42.60	42.30	5	11,567	0.04%
2019/01/08	11	41.97	11	41.80	42.10	0	11,704	0.00%
2019/01/07	10	42.28	20	41.85	41.60	-10	11,681	-0.09%
2019/01/04	20	40.26	6	39.53	40.90	14	11,672	0.12%
2019/01/03	22	42.19	18	41.51	40.65	4	11,580	0.03%
2019/01/02	11	44.25	11	44.22	43.90	0	11,551	0.00%
2018/12/28	11	44.11	9	43.94	43.90	2	11,589	0.02%
2018/12/27	13	44.39	22	44.50	43.80	-9	11,642	-0.08%
2018/12/26	18	44.71	8	43.89	42.60	10	11,558	0.09%
2018/12/25	16	43.98	25	43.86	44.10	-9	11,555	-0.08%
2018/12/24	22	44.55	14	44.16	45.30	8	11,517	0.07%
2018/12/22	5	44.49	15	44.27	44.85	-10	11,413	-0.09%
2018/12/21	52	45.22	44	45.35	45.60	8	11,422	0.07%
2018/12/20	69	44.94	18	44.90	44.25	51	11,273	0.45%
2018/12/19	35	48.29	6	47.73	47.40	29	11,019	0.26%
2018/12/18	21	49.92	20	50.48	49.40	1	10,927	0.01%
2018/12/17	12	50.48	19	50.62	50.30	-7	10,856	-0.06%
2018/12/14	40	50.14	21	50.16	50.00	19	10,796	0.18%
2018/12/13	23	52.03	9	52.09	52.00	14	10,675	0.13%
2018/12/12	11	50.58	31	51.51	52.50	-20	10,400	-0.19%
2018/12/11	10	48.27	17	48.08	47.80	-7	10,099	-0.07%
2018/12/10	24	48.39	23	48.18	47.30	1	10,196	0.01%
2018/12/07	137	48.39	25	47.93	48.05	112	10,027	1.12%	大買/鉅額交易
2018/12/06	36	48.08	178	48.23	46.30	-142	9,928	-1.43%	大賣/鉅額交易
2018/12/05	34	50.32	52	49.84	51.10	-18	9,676	-0.19%
2018/12/04	68	50.57	70	50.63	49.50	-2	9,490	-0.02%
2018/12/03	45.4	49.71	31	49.69	49.15	14.4	9,277	0.15%
2018/11/30	26	48.03	32	48.40	48.75	-6	9,100	-0.07%
2018/11/29	19	49.96	11	50.16	49.00	8	8,908	0.09%
2018/11/28	19	49.84	14	50.38	49.70	5	8,699	0.06%
2018/11/27	19	46.53	29	47.32	48.40	-10	8,185	-0.12%
2018/11/26	42	44.57	24	44.19	44.00	18	7,814	0.23%
2018/11/23	25	43.14	11	42.92	43.75	14	7,721	0.18%
2018/11/22	16	42.18	45	41.83	41.10	-29	7,406	-0.39%
2018/11/21	8	39.31	20	40.14	40.70	-12	6,994	-0.17%
2018/11/20	26	37.63	23	37.38	37.00	3	6,942	0.04%
2018/11/19	6	36.69	15	36.94	37.30	-9	6,999	-0.13%
2018/11/16	8	36.91	20	37.17	36.25	-12	7,024	-0.17%
2018/11/15	18	36.58	12	36.50	36.80	6	7,052	0.09%
2018/11/14	17	36.59	12	36.43	36.00	5	7,106	0.07%
2018/11/13	71	35.47	20	36.17	36.95	51	7,294	0.70%
2018/11/12	24	36.81	6	36.88	36.60	18	7,346	0.25%
2018/11/09	5	36.43	17	36.23	36.70	-12	7,392	-0.16%
2018/11/08	31	38.13	34	37.54	35.95	-3	7,411	-0.04%
2018/11/07	104	35.77	52	36.13	37.75	52	7,311	0.71%	大買/
2018/11/06	68	34.91	123	35.31	34.35	-55	7,310	-0.75%	大賣/
2018/11/05	29	36.91	16	36.89	37.00	13	7,338	0.18%
2018/11/02	31	36.20	38	36.51	36.55	-7	7,319	-0.10%
2018/11/01	17	35.34	54	36.03	35.80	-37	7,226	-0.51%
2018/10/31	72	32.89	15	33.99	34.10	57	6,952	0.82%
2018/10/30	37	31.29	147	30.94	31.00	-110	6,907	-1.59%	大賣/鉅額交易
2018/10/29	85	31.79	30	32.17	32.05	55	7,100	0.77%
2018/10/26	78	31.48	26	31.02	30.50	52	7,077	0.73%
2018/10/25	20	31.53	144	31.50	31.15	-124	7,113	-1.74%	大賣/鉅額交易
2018/10/24	50	35.90	10	35.57	34.60	40	7,082	0.56%
2018/10/23	9	36.94	47	36.54	36.30	-38	7,021	-0.54%
2018/10/22	39	36.72	21	36.47	37.70	18	7,058	0.26%
2018/10/19	62	36.24	57	36.19	36.35	5	7,133	0.07%
2018/10/18	11	38.43	26	38.18	38.05	-15	7,152	-0.21%
2018/10/17	20	39.93	12	38.92	38.40	8	7,163	0.11%
2018/10/16	42	38.98	14	39.79	40.25	28	7,007	0.40%
2018/10/15	27	37.34	5	37.35	37.20	22	6,976	0.32%
2018/10/12	17	36.85	23	36.96	37.20	-6	7,037	-0.09%
2018/10/11	2	36.63	3	36.67	36.50	-1	7,110	-0.01%
2018/10/09	17	41.75	16	41.71	40.55	1	7,192	0.01%
2018/10/08	19	41.36	16	41.26	41.70	3	7,254	0.04%
2018/10/05	69	42.75	156	42.85	42.30	-87	7,414	-1.17%	大賣/
2018/10/04	16	47.31	24	47.12	47.00	-8	7,476	-0.11%
2018/10/03	26	48.73	21	48.53	47.95	5	8,046	0.06%
2018/10/02	13	50.77	9	50.82	50.00	4	8,302	0.05%
2018/10/01	19	50.08	19	50.26	51.30	0	8,430	0.00%
2018/09/28	17	50.69	16	50.70	50.20	1	8,731	0.01%
2018/09/27	30	51.53	12	51.18	50.00	18	8,917	0.20%
2018/09/26	10	51.38	31	51.23	51.10	-21	9,101	-0.23%
2018/09/25	25	51.80	21	52.10	52.00	4	9,178	0.04%
2018/09/21	28	49.66	21	50.97	51.00	7	9,161	0.08%
2018/09/20	21	48.65	35.1	48.44	48.00	-14.1	9,160	-0.15%
2018/09/19	39	49.37	32	48.55	47.90	7	9,256	0.08%
2018/09/18	45	50.10	50	50.00	48.40	-5	9,348	-0.05%
2018/09/17	21	52.27	21	52.59	52.10	0	9,527	0.00%
2018/09/14	67	51.96	46	51.97	52.60	21	9,645	0.22%
2018/09/13	21	50.31	20	50.77	48.95	1	9,580	0.01%
2018/09/12	18	50.11	30	49.79	50.10	-12	9,788	-0.12%
2018/09/11	21	51.59	17	51.89	51.30	4	9,983	0.04%
2018/09/10	32	51.36	41	50.42	50.60	-9	10,091	-0.09%
2018/09/07	31	55.68	25	54.73	53.50	6	10,143	0.06%
2018/09/06	21	56.85	22	56.94	56.40	-1	10,316	-0.01%
2018/09/05	24	57.64	23	57.61	56.00	1	10,881	0.01%
2018/09/04	24	57.37	28	57.97	58.10	-4	11,423	-0.04%
2018/09/03	46	58.55	39	57.57	57.00	7	11,763	0.06%
2018/08/31	12.2	59.96	9	60.20	60.90	3.2	12,007	0.03%
2018/08/30	26	61.58	41	61.72	61.00	-15	12,203	-0.12%
2018/08/29	32	59.50	39	60.09	60.70	-7	12,365	-0.06%
2018/08/28	32	59.91	23	59.46	58.90	9	12,638	0.07%
2018/08/27	29.2	58.71	38	59.71	60.10	-8.8	12,903	-0.07%
2018/08/24	21	57.40	24.1	56.87	56.60	-3.1	13,097	-0.02%
2018/08/23	22.1	59.32	20	59.12	58.60	2.1	13,647	0.02%
2018/08/22	33	58.61	29	58.38	59.50	4	14,211	0.03%
2018/08/21	32	58.59	31	59.02	58.50	1	14,867	0.01%
2018/08/20	75	56.68	64	56.43	58.50	11	15,105	0.07%
2018/08/17	27	60.64	34	59.09	58.20	-7	15,508	-0.05%
2018/08/16	48	58.62	25	59.34	61.20	23	15,624	0.15%
2018/08/15	34	60.32	33	59.97	58.60	1	15,830	0.01%
2018/08/14	32	60.48	28	61.10	62.00	4	16,050	0.02%
2018/08/13	60	61.47	58	60.92	60.30	2	16,266	0.01%
2018/08/10	34	66.19	29	65.49	64.70	5	16,635	0.03%
2018/08/09	35	65.08	33	64.77	66.30	2	17,030	0.01%
2018/08/08	25	66.52	24	65.79	65.00	1	17,702	0.01%
2018/08/07	28	66.54	33	67.17	66.70	-5	18,220	-0.03%
2018/08/06	23	64.63	36.1	65.16	65.50	-13.1	18,399	-0.07%
2018/08/03	59	63.86	52	64.61	66.00	7	18,632	0.04%
2018/08/02	65	66.20	51	65.06	63.70	14	18,765	0.07%
2018/08/01	30	71.24	28	69.84	69.50	2	19,391	0.01%
2018/07/31	27	70.45	28.1	71.47	72.20	-1.1	19,736	-0.01%
2018/07/30	49.1	70.99	25	70.18	69.50	24.1	19,735	0.12%
2018/07/27	41.5	74.36	25	72.51	72.00	16.5	19,738	0.08%
2018/07/26	28	73.45	41	74.16	75.00	-13	19,731	-0.07%
2018/07/25	16	70.04	24	70.88	71.70	-8	19,584	-0.04%
2018/07/24	27	67.73	29	69.11	69.90	-2	19,513	-0.01%
2018/07/23	32	65.29	35	65.25	67.50	-3	19,448	-0.02%
2018/07/20	47	69.06	45.1	66.41	67.10	2	19,381	0.01%
2018/07/19	19	69.35	20.2	69.30	69.00	-1.2	19,241	-0.01%
2018/07/18	48	69.01	64	68.55	68.00	-16	19,237	-0.08%
2018/07/17	62.1	72.86	46	71.23	70.90	16.1	19,196	0.08%
2018/07/16	45	74.24	34	73.85	73.80	11	19,197	0.06%
2018/07/13	48	75.70	55	75.10	73.00	-7	19,302	-0.04%
2018/07/12	59	73.11	37	73.30	73.90	22	19,122	0.12%
2018/07/11	79	73.47	62	73.42	73.60	17	19,114	0.09%
2018/07/10	45	68.04	61	69.74	72.00	-16	18,611	-0.09%
2018/07/09	33	65.35	38	65.02	65.50	-5	18,502	-0.03%
2018/07/06	69	64.64	70	66.05	66.20	-1	18,359	-0.01%
2018/07/05	58	63.93	54	63.34	62.70	4	18,107	0.02%
2018/07/04	55	65.50	43	65.21	62.70	12	17,898	0.07%
2018/07/03	51.5	70.16	35	70.09	69.60	16.5	17,672	0.09%
2018/07/02	38	70.94	43	70.64	69.10	-5	17,580	-0.03%
2018/06/29	37	69.65	42	70.66	72.80	-5	17,458	-0.03%
2018/06/28	50	72.64	26	71.36	69.50	24	17,295	0.14%
2018/06/27	17	72.48	32	72.83	73.40	-15	17,177	-0.09%
2018/06/26	32	72.61	18	73.42	72.00	14	17,064	0.08%
2018/06/25	21	73.32	20	72.44	71.20	1	16,820	0.01%
2018/06/22	21	78.14	14	77.69	76.50	7	16,652	0.04%
2018/06/21	38	79.00	51	79.35	80.90	-13	16,558	-0.08%
2018/06/20	50	80.81	65	79.99	76.40	-15	16,374	-0.09%
2018/06/19	39	83.59	32	83.81	84.00	7	16,260	0.04%
2018/06/15	26	83.96	32	83.83	83.20	-6	16,243	-0.04%
2018/06/14	69	82.72	51	83.53	83.20	18	16,133	0.11%
2018/06/13	50	86.81	38	84.50	82.90	12	15,957	0.08%
2018/06/12	28	86.19	28	88.45	89.50	0	15,516	0.00%
2018/06/11	28	78.06	26	79.16	81.40	2	14,963	0.01%
2018/06/08	33	70.70	32.4	71.11	74.00	0.6	14,696	0.00%
2018/06/07	33	71.14	39	71.43	70.50	-6	14,445	-0.04%
2018/06/06	77	70.37	65	71.19	71.50	12	14,445	0.08%
2018/06/05	67	69.40	82	67.81	67.80	-15	14,387	-0.10%
2018/06/04	42	71.72	63	72.26	72.80	-21	14,150	-0.15%
2018/06/01	67.4	70.91	56	70.30	69.90	11.4	13,839	0.08%
2018/05/31	60	76.36	56	73.89	70.70	4	13,541	0.03%
2018/05/30	41.5	71.06	60	71.68	74.10	-18.5	12,893	-0.14%
2018/05/29	80	69.78	53	70.10	68.80	27	12,268	0.22%
2018/05/28	8	64.91	39	65.99	66.90	-31	11,490	-0.27%
2018/05/25	51	57.38	63	58.19	60.90	-12	11,147	-0.11%
2018/05/24	40	55.46	45	55.41	55.40	-5	10,510	-0.05%
2018/05/23	56	55.44	65	55.27	55.80	-9	10,294	-0.09%
2018/05/22	66	55.28	49	54.43	53.70	17	9,969	0.17%
2018/05/21	73	54.85	75	55.65	56.40	-2	9,672	-0.02%
2018/05/18	83	53.62	88	54.36	54.70	-5	9,332	-0.05%
2018/05/17	75	54.65	59.1	53.28	52.10	15.9	8,805	0.18%
2018/05/16	65	55.98	92.3	56.71	55.60	-27.3	8,338	-0.33%
2018/05/15	76	51.22	55	51.98	53.80	21	7,656	0.27%
2018/05/14	26	47.66	27	48.89	50.20	-1	7,091	-0.01%
2018/05/11	78	46.25	72	46.56	45.70	6	6,824	0.09%
2018/05/10	59	44.98	92.2	44.58	46.20	-33.2	6,511	-0.51%
2018/05/09	100	43.38	132	43.64	43.65	-32	6,123	-0.52%	大賣/
2018/05/08	95	38.95	133	39.80	40.90	-38	5,397	-0.70%	大賣/
2018/05/07	46	36.21	48	36.79	37.20	-2	5,005	-0.04%
2018/05/04	90	36.46	106	35.94	35.80	-16	4,989	-0.32%	大賣/
2018/05/03	36	36.61	40	36.91	36.95	-4	5,004	-0.08%
2018/05/02	51	36.10	47	36.53	36.35	4	5,000	0.08%
2018/04/30	46	36.21	35	36.13	35.95	11	5,067	0.22%
2018/04/27	44	35.29	38	35.61	36.15	6	5,345	0.11%
2018/04/26	67	35.96	53	34.74	34.50	14	5,752	0.24%
2018/04/25	59	35.80	55	35.98	35.90	4	5,742	0.07%
2018/04/24	76	37.03	52	36.24	36.00	24	5,798	0.41%
2018/04/23	58	38.39	74	38.20	37.60	-16	5,718	-0.28%
2018/04/20	44	38.16	40	38.10	37.95	4	5,696	0.07%
2018/04/19	61	37.58	76.1	38.39	39.15	-15.1	5,607	-0.27%
2018/04/18	37	36.57	36	36.30	36.30	1	5,362	0.02%
2018/04/17	53	38.48	42	37.10	36.15	11	5,317	0.21%
2018/04/16	35	38.33	35	38.67	39.10	0	5,186	0.00%
2018/04/13	71	37.73	62	38.02	38.00	9	5,103	0.18%
2018/04/12	73	37.29	26	36.88	36.90	47	4,969	0.95%
2018/04/11	65	36.96	39	37.16	37.10	26	5,049	0.51%
2018/04/10	45	36.64	44	36.47	36.05	1	5,029	0.02%
2018/04/09	23.1	36.21	57	36.34	36.25	-33.9	5,129	-0.66%
2018/04/03	19	35.67	16	35.92	36.10	3	5,174	0.06%
2018/04/02	37	36.18	70	35.80	35.55	-33	5,186	-0.64%
2018/03/31	35	36.39	24	36.25	36.30	11	5,240	0.21%
2018/03/30	35.3	36.78	27	36.61	36.70	8.3	5,279	0.16%
2018/03/29	26	36.51	19	36.42	36.35	7	5,313	0.13%
2018/03/28	15	36.43	16	36.28	36.00	-1	5,277	-0.02%
2018/03/27	39	36.82	66	36.73	36.65	-27	5,265	-0.51%
2018/03/26	18	36.14	33	36.04	36.00	-15	5,266	-0.28%
2018/03/23	37	35.82	42	35.82	35.80	-5	5,239	-0.10%
2018/03/22	87	37.68	101	37.70	37.30	-14	5,174	-0.27%	大賣/
2018/03/21	63	38.49	57	38.17	36.90	6	5,022	0.12%
2018/03/20	26	36.94	73	36.71	37.40	-47	4,859	-0.97%
2018/03/19	76	36.59	60	36.54	36.40	16	4,784	0.33%
2018/03/16	57	36.43	38	36.45	35.80	19	4,642	0.41%
2018/03/15	16	35.31	11	35.44	35.45	5	4,510	0.11%
2018/03/14	76.1	35.94	47	35.79	35.25	29.1	4,483	0.65%
2018/03/13	35	35.04	83	35.36	36.00	-48	4,386	-1.09%
2018/03/12	50	35.08	44	35.41	35.05	6	4,329	0.14%
2018/03/09	68	34.04	56	34.15	34.00	12	4,148	0.29%
2018/03/08	68	31.49	52	32.28	33.55	16	3,992	0.40%
2018/03/07	43	30.84	23	30.67	30.50	20	3,933	0.51%
2018/03/06	37	30.43	15	30.37	30.20	22	4,034	0.55%
2018/03/05	36	30.40	50	29.99	29.45	-14	4,255	-0.33%
2018/03/02	8	30.79	3	30.50	30.50	5	4,530	0.11%
2018/03/01	20	30.52	20	30.83	30.90	0	4,595	0.00%
2018/02/27	36.2	31.35	37	30.84	30.75	-0.8	4,659	-0.02%
2018/02/26	22	31.18	23	31.15	30.85	-1	4,705	-0.02%
2018/02/23	11	30.89	30	30.76	30.60	-19	4,787	-0.40%
2018/02/22	5	30.31	21	30.37	30.25	-16	4,968	-0.32%
2018/02/21	40	30.28	26	30.37	30.25	14	5,361	0.26%
2018/02/12	32	29.64	23	29.32	29.25	9	5,660	0.16%
2018/02/09	21	28.10	25	28.98	29.35	-4	5,806	-0.07%
2018/02/08	19	30.43	42	30.14	30.00	-23	5,837	-0.39%
2018/02/07	47	31.56	29	31.57	31.00	18	5,861	0.31%
2018/02/06	70	30.04	66	30.51	29.95	4	5,920	0.07%
2018/02/05	30	31.90	32	32.00	33.05	-2	6,059	-0.03%
2018/02/02	44	33.92	19	33.76	33.70	25	6,183	0.40%
2018/02/01	49	34.38	23	34.05	34.00	26	6,303	0.41%
2018/01/31	26	33.92	25	33.86	33.80	1	6,403	0.02%
2018/01/30	34	34.27	53	34.48	34.30	-19	6,541	-0.29%
2018/01/29	53	34.55	102	34.40	34.15	-49	6,556	-0.75%	大賣/
2018/01/26	22	34.58	37	34.65	34.80	-15	6,635	-0.23%
2018/01/25	44	35.04	34	34.49	34.30	10	6,703	0.15%
2018/01/24	51	35.52	35	35.74	35.30	16	6,733	0.24%
2018/01/23	57	37.64	48	36.95	36.05	9	6,868	0.13%
2018/01/22	62	37.84	70	37.44	38.55	-8	6,712	-0.12%
2018/01/19	21	35.02	18	35.07	35.05	3	6,702	0.04%
2018/01/18	8	35.19	71	35.28	34.60	-63	7,073	-0.89%
2018/01/17	26	34.49	25	34.58	34.10	1	7,087	0.01%
2018/01/16	19	34.70	30	35.04	34.60	-11	7,187	-0.15%
2018/01/15	12	33.82	19	34.17	34.85	-7	7,255	-0.10%
2018/01/12	13	33.46	10	33.53	33.35	3	7,316	0.04%
2018/01/11	35	33.18	24	33.07	33.00	11	7,330	0.15%
2018/01/10	12	33.80	18	33.82	33.50	-6	7,364	-0.08%
2018/01/09	27	33.98	33	33.79	33.40	-6	7,408	-0.08%
2018/01/08	49.1	34.87	36	34.11	33.80	13.1	7,617	0.17%
2018/01/05	32	35.45	32	35.61	35.40	0	7,643	0.00%
2018/01/04	23	34.52	31	34.80	35.00	-8	7,698	-0.10%
2018/01/03	49	34.62	43	35.02	34.60	6	7,660	0.08%
2018/01/02	38	32.47	41	33.14	33.35	-3	7,565	-0.04%