嘉晶 (3016)-元大-八德券商分點個股進出

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
61.3
漲跌
▼0.7
漲幅
-1.13%
成交量
420張
產業
上市半導體類股▼1.79%
796人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/04/25	0.1	60.60	0	0.00	61.60	0.1	1,489	0.01%
2024/04/22	1	58.70	0	0.00	59.40	1	1,453	0.07%
2024/04/19	2	58.00	2	58.85	58.60	0	1,439	0.00%
2024/04/18	32	62.31	31	63.82	61.20	1	1,414	0.07%
2024/04/17	0	0.00	4	62.00	62.40	-4	1,307	-0.31%
2024/04/16	0	0.00	1	57.10	56.80	-1	1,282	-0.08%
2024/04/11	2	60.90	0	0.00	60.80	2	1,237	0.16%
2024/04/10	1	61.80	1	62.10	61.20	0	1,215	0.00%
2024/04/02	2	60.60	4	60.90	61.60	-2	1,155	-0.17%
2024/04/01	6	62.12	5.1	61.78	61.50	1	1,133	0.08%
2024/03/28	1	59.70	1.1	59.60	59.30	-0.1	1,038	0.00%
2024/03/25	1	58.90	0	0.00	58.80	1	999	0.10%
2024/03/22	1	60.50	2	60.45	59.10	-1	999	-0.10%
2024/03/20	0	0.00	2	57.00	56.60	-2	993	-0.20%
2024/03/18	1	57.40	0	0.00	56.70	1	975	0.10%
2024/03/15	0	0.00	1	57.90	58.00	-1	972	-0.10%
2024/03/14	0.1	60.10	0	0.00	60.10	0.1	949	0.01%
2024/03/13	1	61.50	1	61.80	60.00	0	922	0.00%
2024/03/12	26	60.70	23	63.00	61.70	3	861	0.35%
2024/03/11	1	59.90	0	0.00	61.90	1	617	0.16%
2024/03/08	1	56.20	0	0.00	56.30	1	509	0.20%
2024/02/27	0.1	53.70	0	0.00	54.10	0.1	462	0.01%
2023/12/28	1	62.60	0	0.00	62.50	1	497	0.20%
2023/12/21	1	62.50	1	62.30	62.10	0	504	0.00%
2023/12/12	1	63.40	1	63.10	63.00	0	451	0.00%
2023/12/01	0	0.00	1	64.90	64.40	-1	445	-0.22%
2023/11/28	0	0.00	1	63.30	63.30	-1	415	-0.24%
2023/11/09	1	59.90	1	60.20	59.80	0	416	0.00%
2023/09/21	1	62.10	1	62.40	60.90	0	1,156	0.00%
2023/09/19	0	0.00	6	62.43	62.60	-6	1,155	-0.52%
2023/09/18	6	62.98	0	0.00	62.70	6	1,163	0.52%
2023/09/15	10	62.40	10	62.40	62.10	0	1,164	0.00%
2023/09/14	1	62.20	0	0.00	62.20	1	1,165	0.09%
2023/09/12	10	59.96	0	0.00	60.30	10	1,173	0.85%
2023/08/16	0.1	57.00	0	0.00	57.20	0.1	1,308	0.00%
2023/08/15	0.1	58.70	0	0.00	58.20	0.1	1,296	0.00%
2023/08/10	0	62.70	0	0.00	62.00	0	1,273	0.00%
2023/07/28	0	0.00	0	68.00	67.70	0	1,223	0.00%
2023/07/26	0	65.00	1	64.70	64.60	-1	1,204	-0.08%
2023/07/24	0.1	66.01	0	0.00	65.70	0.1	1,204	0.01%
2023/07/21	0	68.20	0	0.00	67.90	0	1,184	0.00%
2023/07/14	2	72.15	3	71.90	71.50	-1	1,150	-0.09%
2023/07/11	6	73.28	5	71.76	72.20	1	1,012	0.10%
2023/07/10	2	66.35	2	69.25	69.70	0	836	0.00%
2023/07/07	0	0.00	2	64.00	63.40	-2	727	-0.27%
2023/07/06	2	65.65	1	65.30	64.60	1	722	0.14%
2023/07/05	0	0.00	0	65.30	65.20	0	692	0.00%
2023/06/30	0	0.00	1	64.40	65.40	-1	673	-0.15%
2023/06/27	1	63.60	0	0.00	63.10	1	679	0.15%
2023/06/02	0	0.00	1	65.10	64.80	-1	634	-0.16%
2023/05/29	9	65.10	0	0.00	65.10	9	694	1.30%
2023/05/19	0	0.00	5	63.50	63.40	-5	708	-0.71%
2023/05/18	8	63.90	1	63.50	63.60	7	714	0.98%
2023/05/17	2	62.40	0	0.00	62.90	2	712	0.28%
2023/05/16	10	62.00	0	0.00	62.20	10	714	1.40%
2023/05/02	1	64.60	0	0.00	64.60	1	790	0.13%
2023/04/21	0	0.00	2	65.20	64.50	-2	756	-0.26%
2023/04/20	0	0.00	10	67.60	67.60	-10	729	-1.37%
2023/04/18	10	70.70	0	0.00	70.10	10	716	1.40%
2023/04/17	1	70.80	0	0.00	71.50	1	705	0.14%
2023/04/14	0	0.00	10	70.12	69.80	-10	686	-1.46%
2023/04/13	0	0.00	1	70.40	69.90	-1	680	-0.15%
2023/04/12	2	71.30	0	0.00	71.30	2	671	0.30%
2023/03/17	0	0.00	1	70.60	70.70	-1	690	-0.14%
2023/03/15	1	70.20	1	70.60	70.20	0	698	0.00%
2023/03/14	1	69.80	0	0.00	69.60	1	709	0.14%
2023/03/10	0	0.00	1	71.10	71.10	-1	712	-0.14%
2023/03/08	1	73.00	0	0.00	73.20	1	740	0.14%
2023/03/06	0	0.00	1	73.00	73.30	-1	725	-0.14%
2023/03/03	1	72.00	0	0.00	71.90	1	712	0.14%
2023/02/03	1	78.40	0	0.00	78.00	1	937	0.11%
2023/02/02	0	0.00	1	79.00	79.20	-1	946	-0.11%
2023/02/01	0	0.00	0	76.60	77.00	0	937	0.00%
2023/01/30	0	0.00	0	74.50	74.60	0	950	0.00%
2023/01/03	5	71.10	0	0.00	71.10	5	1,136	0.44%
2022/12/29	0	0.00	1	69.90	70.40	-1	1,166	-0.09%
2022/12/28	1	70.20	0	0.00	69.90	1	1,213	0.08%
2022/12/22	0	0.00	1	71.20	71.00	-1	1,359	-0.07%
2022/12/21	1	70.70	0	0.00	70.20	1	1,418	0.07%
2022/12/20	0	0.00	1	71.50	71.20	-1	1,465	-0.07%
2022/12/16	1	74.80	1	74.50	74.50	0	1,584	0.00%
2022/12/14	1	75.10	1	75.70	76.10	0	1,629	0.00%
2022/12/05	0	0.00	0	81.80	82.00	0	1,923	0.00%
2022/12/02	1	81.60	1	82.30	81.60	0	1,938	0.00%
2022/11/22	1	77.10	0	0.00	76.80	1	2,029	0.05%
2022/11/18	1	79.10	2	79.60	78.20	-1	2,111	-0.05%
2022/11/14	0	0.00	1	75.80	76.20	-1	2,348	-0.04%
2022/11/11	1	75.10	1	77.20	75.00	0	2,388	0.00%
2022/11/09	1	73.50	1	74.10	75.00	0	2,369	0.00%
2022/11/08	1	72.30	1	73.50	72.30	0	2,356	0.00%
2022/11/03	0	0.00	1	71.00	71.20	-1	2,386	-0.04%
2022/10/27	0	0.00	1	67.70	69.00	-1	2,392	-0.04%
2022/10/26	1	67.30	0	0.00	66.80	1	2,395	0.04%
2022/10/19	1	70.30	1	70.90	69.00	0	2,428	0.00%
2022/10/18	1	68.80	1	71.00	70.10	0	2,428	0.00%
2022/10/14	2	70.20	3	69.97	70.50	-1	2,444	-0.04%
2022/10/13	2	68.40	1	70.70	66.10	1	2,491	0.04%
2022/10/12	1	70.80	0	0.00	70.80	1	2,472	0.04%
2022/10/05	1	76.70	1	78.90	77.60	0	2,515	0.00%
2022/10/04	2	74.25	2	74.80	77.60	0	2,490	0.00%
2022/10/03	3	72.03	4	72.63	73.10	-1	2,480	-0.04%
2022/09/30	8	70.80	0	0.00	72.70	8	2,521	0.32%
2022/09/29	1	71.80	1	70.40	70.40	0	2,511	0.00%
2022/09/28	3	76.03	6	73.72	71.60	-3	2,500	-0.12%
2022/09/26	1	81.60	0	0.00	79.50	1	2,484	0.04%
2022/09/23	14	85.80	13	87.32	84.40	1	2,494	0.04%
2022/09/22	0	0.00	3	90.13	90.40	-3	2,456	-0.12%
2022/09/21	1	87.80	1	90.00	88.10	0	2,433	0.00%
2022/09/20	1	87.50	0	0.00	89.00	1	2,427	0.04%
2022/09/19	1	87.10	1	86.50	86.50	0	2,432	0.00%
2022/09/16	6	87.87	0	0.00	87.60	6	2,424	0.25%
2022/09/14	2	89.60	1	89.10	91.40	1	2,451	0.04%
2022/09/13	1	91.20	1	91.70	90.70	0	2,455	0.00%
2022/09/12	1	88.50	8	89.51	89.60	-7	2,384	-0.29%
2022/09/08	0	0.00	0	84.10	84.50	0	2,344	0.00%
2022/09/05	1	84.90	1	83.80	83.60	0	2,371	0.00%
2022/09/01	1	87.90	1	90.30	88.00	0	2,362	0.00%
2022/08/31	1	89.00	0	0.00	89.70	1	2,353	0.04%
2022/08/29	4	87.78	0	0.00	87.40	4	2,394	0.17%
2022/08/25	1	91.30	0	0.00	90.60	1	2,380	0.04%
2022/08/24	0	0.00	2	90.60	89.20	-2	2,369	-0.08%
2022/08/22	3	92.40	2	92.50	93.00	1	2,363	0.04%
2022/08/19	17	92.12	12	91.69	91.40	5	2,275	0.22%
2022/08/18	12	87.54	1	86.90	87.40	11	2,164	0.51%
2022/08/15	0	86.50	0	0.00	86.50	0	2,193	0.00%
2022/08/11	0	0.00	1	85.00	83.60	-1	2,261	-0.04%
2022/08/01	0	0.00	1	82.90	82.70	-1	2,723	-0.04%
2022/07/26	1	84.00	1	86.00	81.40	0	2,754	0.00%
2022/07/22	0	0.00	2	83.70	83.30	-2	2,765	-0.07%
2022/07/21	2	83.90	0	0.00	84.80	2	2,803	0.07%
2022/07/20	2	85.10	0	0.00	83.40	2	2,798	0.07%
2022/07/15	1	80.80	1	80.80	80.80	0	2,787	0.00%
2022/07/13	0	0.00	1	78.40	77.50	-1	2,751	-0.04%
2022/07/08	2	79.95	2	79.95	78.90	0	2,761	0.00%
2022/07/01	2	84.50	2	83.00	78.40	0	2,792	0.00%
2022/06/30	2	87.55	3	85.43	83.80	-1	2,766	-0.04%
2022/06/29	3	90.30	2	90.90	90.40	1	2,793	0.04%
2022/06/28	2	93.15	1	96.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	1	93.20	94.30	-1	2,942	-0.03%
2022/06/24	1	90.00	2	90.55	90.00	-1	2,995	-0.03%
2022/06/23	3	90.00	1	90.60	90.00	2	3,085	0.06%
2022/06/21	1	94.20	1	93.50	93.50	0	3,596	0.00%
2022/06/17	0	0.00	1	95.70	94.70	-1	3,686	-0.03%
2022/06/15	1	104.00	0	0.00	100.50	1	4,103	0.02%
2022/06/08	1	107.50	1	106.00	106.00	0	6,001	0.00%
2022/06/01	0	0.00	1	105.50	105.50	-1	6,063	-0.02%
2022/05/31	1	104.00	0	0.00	104.00	1	6,049	0.02%
2022/05/30	0	0.00	1.1	102.95	103.50	-1.1	6,035	-0.02%
2022/05/26	1.1	100.41	1	101.50	98.90	0.1	6,030	0.00%
2022/05/25	1	100.00	2	99.45	100.50	-1	6,052	-0.02%
2022/05/24	0	0.00	1	99.00	97.30	-1	6,064	-0.02%
2022/05/19	0	0.00	0	100.00	100.50	0	6,052	0.00%
2022/05/17	1	98.00	1	98.40	99.10	0	5,948	0.00%
2022/05/16	2	98.55	2	97.35	96.10	0	5,933	0.00%
2022/05/12	8	97.50	8	94.50	92.20	0	5,845	0.00%
2022/05/11	2	94.85	2	96.40	96.00	0	5,884	0.00%
2022/05/09	0	0.00	1	88.10	88.10	-1	5,823	-0.02%
2022/05/04	1	95.30	1	93.10	93.10	0	5,873	0.00%
2022/05/03	0	0.00	1	93.10	93.40	-1	5,882	-0.02%
2022/04/28	1	90.00	1	91.60	92.20	0	5,947	0.00%
2022/04/27	27	90.57	16	89.54	92.10	11	5,941	0.19%
2022/04/26	0	0.00	10	95.08	95.00	-10	5,904	-0.17%
2022/04/25	4	96.20	4	97.50	95.50	0	5,911	0.00%
2022/04/22	0	0.00	1	101.50	101.00	-1	5,907	-0.02%
2022/04/15	3	106.33	3	106.50	105.50	0	6,120	0.00%
2022/04/13	2	108.00	2	108.50	109.00	0	6,242	0.00%
2022/04/11	1	109.50	1	111.00	106.00	0	6,312	0.00%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/06	0	112.50	2	112.50	112.00	-2	6,349	-0.03%
2022/03/31	1	117.50	0	0.00	117.50	1	6,384	0.02%
2022/03/30	1	120.00	0	0.00	120.50	1	6,377	0.02%
2022/03/28	1	119.50	0	0.00	120.50	1	6,405	0.02%
2022/03/25	8	125.19	7	123.29	119.50	1	6,349	0.02%
2022/03/24	1	119.00	2	121.50	125.50	-1	5,990	-0.02%
2022/03/23	1	124.50	1	124.00	122.00	0	6,054	0.00%
2022/03/22	2	123.50	1	124.50	123.50	1	6,362	0.02%
2022/03/21	6	123.42	6	123.83	124.50	0	6,365	0.00%
2022/03/18	2	124.25	1	121.50	125.00	1	6,294	0.02%
2022/03/17	3	122.33	8	121.31	123.00	-5	6,183	-0.08%
2022/03/16	12	116.29	12	116.79	115.00	0	5,906	0.00%
2022/03/15	7	112.43	13	114.12	114.00	-6	5,459	-0.11%
2022/03/14	12	106.58	2	107.75	109.00	10	4,994	0.20%
2022/03/11	5	106.00	1	104.50	104.50	4	4,864	0.08%
2022/03/10	2	107.50	3	108.00	110.00	-1	4,718	-0.02%
2022/03/09	1	100.00	0	0.00	100.00	1	4,718	0.02%
2022/03/08	1	98.00	1	99.80	98.40	0	4,766	0.00%
2022/03/07	2.4	100.69	2	101.50	101.00	0.4	4,775	0.01%
2022/03/04	0.1	108.50	0	0.00	107.00	0.1	4,872	0.00%
2022/03/03	1.5	108.57	1	112.00	108.50	0.5	5,013	0.01%
2022/03/01	2	106.50	3	107.83	107.50	-1	5,096	-0.02%
2022/02/25	0.1	106.50	1	103.50	106.50	-0.9	5,221	-0.02%
2022/02/24	3	104.17	3	102.00	100.00	0	5,761	0.00%
2022/02/23	2.1	105.57	2	106.00	106.50	0.1	6,668	0.00%
2022/02/22	1.1	105.59	0	0.00	105.50	1.1	6,989	0.02%
2022/02/21	1.1	109.73	1	110.50	110.50	0.1	8,313	0.00%
2022/02/18	10.1	113.09	3	112.67	111.50	7.1	9,087	0.08%
2022/02/17	1	112.50	0	0.00	112.50	1	9,524	0.01%
2022/02/16	1.2	113.50	2	115.50	113.00	-0.8	9,759	-0.01%
2022/02/15	1.1	113.00	1	114.50	112.00	0.1	9,835	0.00%
2022/02/14	2.2	113.09	0	0.00	112.00	2.2	9,922	0.02%
2022/02/11	3	119.00	1	117.50	118.00	2	9,939	0.02%
2022/02/09	1	115.50	0	0.00	116.00	1	10,043	0.01%
2022/02/07	0	0.00	14	107.64	112.00	-14	10,339	-0.14%
2022/01/26	1	110.50	1	112.00	111.50	0	10,638	0.00%
2022/01/21	3.1	115.97	4	114.00	113.50	-0.9	11,898	-0.01%
2022/01/20	3	118.67	12	118.17	118.50	-9	11,940	-0.08%
2022/01/14	1	118.00	1	119.50	120.50	0	12,605	0.00%
2022/01/13	3	118.67	4	119.00	120.00	-1	12,797	-0.01%
2022/01/12	0.1	122.00	0	0.00	122.50	0.1	12,857	0.00%
2022/01/11	7.2	122.56	34	124.25	122.00	-26.8	13,014	-0.21%
2022/01/10	0	0.00	1	128.50	129.50	-1	13,107	-0.01%
2022/01/07	3.2	123.05	3	124.50	125.00	0.2	13,160	0.00%
2022/01/06	2.3	128.14	1	129.50	129.50	1.3	13,123	0.01%
2022/01/05	18.1	134.50	3	131.00	130.00	15.1	13,149	0.11%
2022/01/04	5	136.70	23	138.41	137.50	-18	13,135	-0.14%
2022/01/03	40	136.50	1	138.00	137.50	39	13,183	0.30%
2021/12/30	0.1	135.50	1	135.00	133.50	-0.9	13,204	-0.01%
2021/12/28	1	138.00	1	135.00	135.00	0	13,264	0.00%
2021/12/27	0	0.00	1	136.50	136.50	-1	13,275	-0.01%
2021/12/24	0	0.00	1	134.50	132.50	-1	13,296	-0.01%
2021/12/23	5	136.00	4	135.13	134.00	1	13,322	0.01%
2021/12/20	4	131.75	4	131.25	132.50	0	13,692	0.00%
2021/12/17	3	133.83	2	132.26	132.00	1	13,819	0.01%
2021/12/16	6	141.01	35	137.40	141.00	-29	14,213	-0.20%
2021/12/14	1	133.50	1	131.50	133.00	0	13,906	0.00%
2021/12/13	0	0.00	2	137.25	136.00	-2	13,784	-0.01%
2021/12/10	2	134.75	2	134.50	137.00	0	13,669	0.00%
2021/12/09	0	0.00	11	142.50	142.50	-11	13,430	-0.08%
2021/12/08	0	0.00	51	150.49	150.50	-51	13,402	-0.38%
2021/12/06	0	0.00	2	150.00	150.00	-2	13,556	-0.01%
2021/12/03	2	153.50	11	153.68	153.00	-9	13,616	-0.07%
2021/11/30	36	147.01	1	151.50	146.00	35	13,653	0.26%
2021/11/29	11	145.77	19.1	150.32	148.50	-8.1	13,839	-0.06%
2021/11/26	20	139.25	0	0.00	140.00	20	13,757	0.15%
2021/11/25	10	143.00	33	142.62	146.00	-23	13,765	-0.17%
2021/11/24	0.1	145.50	0	0.00	145.50	0.1	13,763	0.00%
2021/11/23	14	144.79	12	139.13	135.50	2	13,751	0.01%
2021/11/22	13	144.00	15.1	145.84	149.00	-2.1	13,594	-0.02%
2021/11/19	24	133.52	27	138.30	143.00	-3	12,777	-0.02%
2021/11/18	31	130.19	38	128.99	130.00	-7	12,539	-0.06%
2021/11/17	57	120.32	24	124.29	127.50	33	11,358	0.29%
2021/11/16	13	114.65	36	114.46	116.00	-23	10,703	-0.21%
2021/11/15	68	105.16	13	104.54	105.50	55	10,283	0.53%
2021/11/12	1	98.00	1	97.80	98.00	0	10,110	0.00%
2021/11/11	0	0.00	2	96.90	98.00	-2	10,074	-0.02%
2021/11/10	2	97.15	1	97.00	97.00	1	10,002	0.01%
2021/11/09	0	0.00	2	96.90	96.20	-2	9,974	-0.02%
2021/11/08	3	98.20	3	96.60	96.60	0	9,905	0.00%
2021/11/05	8	104.50	67	104.76	101.50	-59	9,816	-0.60%
2021/11/04	22	103.55	34	101.96	102.00	-12	9,625	-0.12%
2021/11/03	27	108.15	4	103.13	103.50	23	9,584	0.24%
2021/11/02	67	107.26	45	107.61	107.00	22	9,378	0.23%
2021/11/01	29	104.00	8	102.93	104.50	21	8,770	0.24%
2021/10/29	3	96.07	2	98.85	95.30	1	8,593	0.01%
2021/10/28	2	94.20	16	94.25	94.70	-14	8,313	-0.17%
2021/10/27	1	94.90	0	0.00	94.30	1	8,304	0.01%
2021/10/26	8	97.18	7	97.07	92.90	1	8,334	0.01%
2021/10/25	5	94.28	10	95.79	94.70	-5	8,093	-0.06%
2021/10/22	13	95.67	22	96.22	96.30	-9	8,230	-0.11%
2021/10/21	9	96.03	3	94.20	93.00	6	8,367	0.07%
2021/10/20	3	94.50	10	93.68	94.50	-7	8,523	-0.08%
2021/10/19	10	92.39	5	92.78	93.20	5	8,626	0.06%
2021/10/18	7	90.06	5	89.98	92.00	2	8,907	0.02%
2021/10/14	0	0.00	22	83.00	85.00	-22	10,159	-0.22%
2021/10/13	5	84.00	2	87.00	84.20	3	10,360	0.03%
2021/10/12	2	87.65	0	0.00	87.50	2	10,411	0.02%
2021/10/08	1	86.40	1	86.00	86.50	0	10,592	0.00%
2021/10/07	16	84.17	15	85.28	85.60	1	10,742	0.01%
2021/10/05	1	78.00	6	79.58	81.60	-5	11,096	-0.05%
2021/10/01	1	83.60	0	0.00	82.50	1	11,064	0.01%
2021/09/30	0	0.00	7	87.06	88.80	-7	11,233	-0.06%
2021/09/29	20	89.05	12	90.94	87.00	8	11,390	0.07%
2021/09/28	23	92.81	6	92.27	92.80	17	11,362	0.15%
2021/09/27	27	94.04	41	95.60	93.10	-14	11,275	-0.12%
2021/09/24	17	94.31	9	94.40	92.50	8	10,931	0.07%
2021/09/23	27	93.82	4	94.38	92.80	23	10,775	0.21%
2021/09/22	1	91.30	1	87.90	90.20	0	10,249	0.00%
2021/09/17	7	89.41	1	88.70	89.90	6	10,192	0.06%
2021/09/16	0	0.00	1	86.00	86.20	-1	10,137	-0.01%
2021/09/14	6	87.70	6	88.18	87.70	0	10,194	0.00%
2021/09/13	1	87.40	4	87.15	87.50	-3	10,197	-0.03%
2021/09/10	3	87.57	2	87.95	88.50	1	10,248	0.01%
2021/09/09	4	85.60	4	85.43	86.40	0	10,371	0.00%
2021/09/08	1	86.20	3	85.57	82.70	-2	10,309	-0.02%
2021/09/07	0	0.00	3	86.90	86.70	-3	10,348	-0.03%
2021/09/06	3	89.20	2	90.01	88.20	1	10,532	0.01%
2021/09/03	0	0.00	9	90.89	90.80	-9	10,487	-0.09%
2021/09/02	9	95.46	12	95.51	90.40	-3	10,452	-0.03%
2021/09/01	0	0.00	2	90.50	91.50	-2	10,169	-0.02%
2021/08/31	1	91.30	2	90.15	90.00	-1	10,126	-0.01%
2021/08/30	2	89.95	5	89.86	89.80	-3	10,060	-0.03%
2021/08/27	14	90.72	4	90.68	88.10	10	10,018	0.10%
2021/08/26	18	91.06	11	89.25	90.40	7	9,987	0.07%
2021/08/25	1	88.30	1.5	92.00	92.00	-0.5	9,599	-0.01%
2021/08/24	2	84.85	2	83.70	83.70	0	9,484	0.00%
2021/08/23	11	83.76	6	84.58	83.70	5	9,416	0.05%
2021/08/20	11	81.26	1	80.60	80.60	10	9,279	0.11%
2021/08/11	0	0.00	6	84.30	82.80	-6	9,120	-0.07%
2021/08/10	0	0.00	2	85.40	86.00	-2	9,082	-0.02%
2021/08/09	0	0.00	17	86.79	86.40	-17	9,063	-0.19%
2021/08/06	9.1	90.81	1	88.50	88.20	8.1	8,992	0.09%
2021/08/05	1	93.60	1	92.30	93.70	0	8,885	0.00%
2021/08/04	1	94.60	4	94.05	92.20	-3	8,890	-0.03%
2021/08/03	3	91.67	0	0.00	91.80	3	8,790	0.03%
2021/07/30	10.1	93.28	7	93.47	91.10	3.1	8,671	0.04%
2021/07/29	8	91.90	4	92.55	94.10	4	8,570	0.05%
2021/07/27	6	101.93	6	101.75	98.60	0	8,277	0.00%
2021/07/26	12	102.21	18	102.76	105.00	-6	8,030	-0.07%
2021/07/23	15	99.66	2	97.80	97.80	13	7,672	0.17%
2021/07/22	10	100.44	14	101.54	101.00	-4	7,498	-0.05%
2021/07/21	16	98.18	10	97.73	100.50	6	7,086	0.08%
2021/07/20	42	94.78	33	95.43	91.50	9	6,461	0.14%
2021/07/19	2	88.45	5	89.90	91.00	-3	5,924	-0.05%
2021/07/16	0	0.00	4	83.90	82.80	-4	5,879	-0.07%
2021/07/15	0	0.00	1	83.30	84.50	-1	6,380	-0.02%
2021/07/14	5	85.08	6	85.08	85.70	-1	6,458	-0.02%
2021/07/13	1	83.00	7	85.71	80.50	-6	6,213	-0.10%
2021/07/12	3	84.00	15	82.64	82.50	-12	5,940	-0.20%
2021/07/09	6	78.75	5	79.00	78.50	1	5,701	0.02%
2021/07/08	5	78.60	0	78.20	77.70	5	5,690	0.09%
2021/07/07	2	78.75	6	79.07	79.30	-4	5,696	-0.07%
2021/07/06	1	77.70	1	78.00	77.70	0	5,513	0.00%
2021/07/05	0	0.00	4	73.70	74.90	-4	5,407	-0.07%
2021/07/02	1	71.60	0	0.00	71.30	1	5,566	0.02%
2021/07/01	4.2	70.13	0	0.00	69.90	4.2	5,730	0.07%
2021/06/30	0	0.00	13	72.31	72.00	-13	5,975	-0.22%
2021/06/29	7	73.81	3	74.70	73.00	4	5,962	0.07%
2021/06/28	0.1	71.80	4	72.43	72.80	-4	5,898	-0.07%
2021/06/25	3	73.97	1	73.10	72.70	2	5,915	0.03%
2021/06/24	3	73.97	2	73.40	73.30	1	5,910	0.02%
2021/06/23	2	73.60	0	0.00	73.70	2	5,868	0.03%
2021/06/22	0.1	71.70	0	0.00	71.60	0.1	5,799	0.00%
2021/06/21	7	73.13	1	73.70	72.00	6	5,770	0.10%
2021/06/18	13	76.44	13	76.25	75.20	0	5,731	0.00%
2021/06/17	1	72.30	0	0.00	72.70	1	5,617	0.02%
2021/06/16	2	73.95	2	72.10	71.30	0	5,565	0.00%
2021/06/15	6	71.88	5	71.10	72.90	1	5,439	0.02%
2021/06/11	0	0.00	4	67.80	67.70	-4	5,204	-0.08%
2021/06/10	2	67.00	2	68.70	67.20	0	5,203	0.00%
2021/06/09	2	66.50	2	67.70	66.70	0	5,152	0.00%
2021/06/08	3	66.97	0	0.00	66.50	3	5,133	0.06%
2021/06/07	0	0.00	1	66.90	66.50	-1	5,112	-0.02%
2021/06/03	2	68.15	1	68.30	68.10	1	5,064	0.02%
2021/06/02	2	67.25	0	0.00	66.80	2	4,966	0.04%
2021/06/01	0	0.00	3	67.90	68.40	-3	4,934	-0.06%
2021/05/31	5	67.30	0	0.00	66.90	5	4,915	0.10%
2021/05/28	1	66.80	0	0.00	66.90	1	4,890	0.02%
2021/05/27	0	0.00	1	65.20	66.60	-1	4,853	-0.02%
2021/05/26	0	0.00	1	65.20	66.00	-1	4,831	-0.02%
2021/05/25	2	67.20	1	66.60	66.30	1	4,791	0.02%
2021/05/21	1	63.10	0	0.00	62.30	1	4,727	0.02%
2021/05/17	3	54.80	1	54.90	54.80	2	4,787	0.04%
2021/05/14	0	0.00	1	60.50	60.70	-1	4,754	-0.02%
2021/05/12	2	60.25	10	64.40	60.00	-8	4,707	-0.17%
2021/05/11	13	66.27	0	0.00	65.30	13	4,657	0.28%
2021/05/10	0	0.00	9	70.00	69.70	-9	4,645	-0.19%
2021/05/06	2	69.05	0	0.00	68.60	2	4,665	0.04%
2021/05/05	0	0.00	14	70.16	68.50	-14	4,689	-0.30%
2021/05/04	7	69.60	22	69.31	71.90	-15	4,678	-0.32%
2021/05/03	6	75.08	5	75.80	74.40	1	4,637	0.02%
2021/04/29	0	0.00	40	79.40	78.50	-40	4,632	-0.86%
2021/04/27	2	80.00	5	80.20	79.80	-3	4,711	-0.06%
2021/04/26	0	0.00	2	82.80	82.20	-2	4,781	-0.04%
2021/04/23	60	82.56	12	82.38	82.50	48	4,805	1.00%
2021/04/22	4	81.40	0	0.00	78.50	4	4,807	0.08%
2021/04/21	61	88.47	10	86.99	84.00	51	5,265	0.97%
2021/04/20	6	79.78	21	81.08	82.80	-15	4,952	-0.30%
2021/04/19	13	75.85	1	75.80	75.30	12	4,723	0.25%
2021/04/15	1	74.80	0	0.00	74.40	1	4,790	0.02%
2021/04/14	2	73.35	0	0.00	74.10	2	4,808	0.04%
2021/04/13	2	78.25	0	0.00	76.00	2	4,802	0.04%
2021/04/12	0	0.00	102	75.81	75.40	-102	4,769	-2.14%	大賣/鉅額交易
2021/04/09	1	81.00	121	78.16	78.00	-120	4,752	-2.52%	大賣/鉅額交易
2021/04/08	38	81.43	1	80.00	80.00	37	4,656	0.79%
2021/04/07	25	78.51	18	78.19	77.30	7	4,438	0.16%
2021/04/06	33	75.84	8	76.34	77.60	25	4,318	0.58%
2021/04/01	5	72.10	0	0.00	71.20	5	4,117	0.12%
2021/03/31	10	72.05	0	0.00	71.10	10	4,134	0.24%
2021/03/29	10	71.70	1	71.40	71.40	9	4,201	0.21%
2021/03/25	1	70.60	1	71.20	70.30	0	4,248	0.00%
2021/03/24	0	0.00	5	71.30	70.90	-5	4,266	-0.12%
2021/03/23	2	70.60	0	0.00	71.00	2	4,278	0.05%
2021/03/22	51	72.97	2	72.60	72.00	49	4,235	1.16%
2021/03/19	4	68.30	0	0.00	68.60	4	4,161	0.10%
2021/03/18	0	0.00	20	69.60	69.10	-20	4,213	-0.47%
2021/03/17	1	69.20	20	69.20	68.90	-19	4,339	-0.44%
2021/03/15	5	70.20	0	0.00	70.00	5	4,990	0.10%
2021/03/11	0	0.00	4	69.50	69.40	-4	5,068	-0.08%
2021/03/08	0	0.00	9	67.40	67.30	-9	5,405	-0.17%
2021/03/05	0	0.00	2	67.20	67.70	-2	5,455	-0.04%
2021/03/04	4	68.20	45	68.37	68.30	-41	5,610	-0.73%
2021/03/03	2	69.10	10	68.30	69.40	-8	5,613	-0.14%
2021/03/02	4	68.90	20	68.82	69.00	-16	5,627	-0.28%
2021/02/26	5	69.88	0	0.00	70.00	5	5,646	0.09%
2021/02/24	5	73.30	6	73.07	71.50	-1	5,746	-0.02%
2021/02/23	1	73.60	0	0.00	72.50	1	5,822	0.02%
2021/02/22	121	73.67	2	74.50	73.90	119	5,782	2.06%	大買/鉅額交易
2021/02/02	0	0.00	1	67.80	67.80	-1	5,655	-0.02%
2021/02/01	4	66.60	0	0.00	66.30	4	5,639	0.07%
2021/01/26	4	69.93	0	0.00	69.40	4	5,527	0.07%
2021/01/25	2	71.90	0	0.00	70.50	2	5,501	0.04%
2021/01/22	5	71.50	0	0.00	72.00	5	5,470	0.09%
2021/01/21	1	73.10	1	71.80	71.30	0	5,449	0.00%
2021/01/20	1	75.80	1	74.00	72.70	0	5,396	0.00%
2021/01/19	3	78.97	3	76.83	76.70	0	5,306	0.00%
2021/01/15	2	78.95	1	78.00	77.70	1	5,047	0.02%
2021/01/14	15	80.09	12	80.48	79.10	3	4,829	0.06%
2021/01/13	1	75.70	10	76.58	77.60	-9	4,145	-0.22%
2021/01/12	1	71.20	2	73.00	70.60	-1	3,834	-0.03%
2021/01/06	1	70.30	0	0.00	69.10	1	3,722	0.03%
2021/01/05	2	71.35	0	0.00	71.10	2	3,724	0.05%
2021/01/04	0	0.00	1	73.00	72.60	-1	3,705	-0.03%
2020/12/30	0	0.00	1	72.00	71.80	-1	3,652	-0.03%
2020/12/28	6	73.13	2	73.90	72.80	4	3,554	0.11%
2020/12/25	0	0.00	10	72.00	72.30	-10	3,491	-0.29%
2020/12/24	2	71.45	1	71.50	71.50	1	3,502	0.03%
2020/12/23	0	0.00	1	71.90	71.70	-1	3,515	-0.03%
2020/12/22	2	71.50	11	71.00	69.00	-9	3,498	-0.26%
2020/12/17	10	70.30	0	0.00	70.10	10	3,506	0.29%
2020/12/15	0	0.00	2	73.40	70.80	-2	3,520	-0.06%
2020/12/14	5	73.40	1	74.30	73.70	4	3,552	0.11%
2020/12/11	2	75.40	13	73.40	72.50	-11	3,578	-0.31%
2020/12/10	21	75.08	11	74.95	75.00	10	3,479	0.29%
2020/12/09	14	72.91	9	74.04	74.70	5	3,188	0.16%
2020/12/03	12	70.01	46	70.09	68.00	-34	2,749	-1.24%
2020/12/02	3	67.50	0	0.00	67.20	3	2,673	0.11%
2020/11/30	3	67.20	4	69.30	67.10	-1	2,687	-0.04%
2020/11/24	1	66.20	1	66.20	65.70	0	2,682	0.00%
2020/11/23	0	0.00	3	65.00	64.70	-3	2,693	-0.11%
2020/11/18	0	0.00	2	62.30	61.80	-2	2,782	-0.07%
2020/11/12	0	0.00	1	61.10	60.70	-1	3,945	-0.03%
2020/11/11	0	0.00	3	61.00	61.00	-3	4,060	-0.07%
2020/11/06	0	0.00	2	61.00	60.60	-2	4,150	-0.05%
2020/11/05	3	61.90	0	0.00	60.90	3	4,243	0.07%
2020/11/04	2	60.90	0	0.00	61.10	2	4,328	0.05%
2020/10/29	2	58.85	0	0.00	61.20	2	4,725	0.04%
2020/10/26	0	0.00	2	63.40	62.80	-2	4,929	-0.04%
2020/10/23	0	0.00	2	63.70	63.70	-2	4,947	-0.04%
2020/10/22	0	0.00	1	65.60	64.00	-1	5,080	-0.02%
2020/10/19	0	0.00	1	65.10	65.10	-1	5,366	-0.02%
2020/10/16	1	65.30	0	0.00	64.70	1	5,624	0.02%
2020/10/13	0	0.00	2	63.85	64.00	-2	5,762	-0.03%
2020/10/12	1	65.00	0	0.00	64.90	1	5,786	0.02%
2020/09/29	0	0.00	1	66.50	66.80	-1	6,221	-0.02%
2020/09/28	3	63.70	3	64.80	64.70	0	6,299	0.00%
2020/09/25	1	64.60	1	65.50	65.00	0	6,398	0.00%
2020/09/24	2	68.00	0	0.00	67.60	2	6,612	0.03%
2020/09/23	2	69.65	0	0.00	69.60	2	6,584	0.03%
2020/09/21	1	70.60	0	0.00	69.70	1	6,606	0.02%
2020/09/18	3	71.57	6	72.07	71.60	-3	6,614	-0.05%
2020/09/17	6	72.70	10	71.73	72.70	-4	6,610	-0.06%
2020/09/16	10	71.71	2	72.05	70.90	8	6,574	0.12%
2020/09/08	10	69.00	0	0.00	68.90	10	7,054	0.14%
2020/09/07	15	70.53	6	71.92	69.20	9	7,134	0.13%
2020/09/04	0	0.00	3	69.87	70.30	-3	7,125	-0.04%
2020/09/03	3	69.70	0	0.00	69.40	3	7,190	0.04%
2020/09/02	0	0.00	6	70.35	70.30	-6	7,253	-0.08%
2020/09/01	10	68.80	0	0.00	68.90	10	7,333	0.14%
2020/08/28	11	70.25	0	0.00	70.00	11	7,943	0.14%
2020/08/27	2	72.15	16	72.04	71.80	-14	7,937	-0.18%
2020/08/26	0	0.00	3	70.87	71.30	-3	7,961	-0.04%
2020/08/25	6	69.28	2	69.55	69.50	4	8,035	0.05%
2020/08/24	2	68.75	0	0.00	69.20	2	8,157	0.02%
2020/08/21	4	67.35	8	68.45	69.70	-4	8,266	-0.05%
2020/08/20	17	70.83	5	70.70	68.80	12	8,231	0.15%
2020/08/19	22	74.19	49	75.65	76.40	-27	8,499	-0.32%
2020/08/18	11	73.15	17	73.84	72.60	-6	8,464	-0.07%
2020/08/17	1	69.40	4	70.20	71.50	-3	8,361	-0.04%
2020/08/14	1	68.20	4	68.25	68.60	-3	8,597	-0.03%
2020/08/13	4	67.98	1	67.90	67.70	3	8,946	0.03%
2020/08/12	4	68.00	1	67.90	68.10	3	9,075	0.03%
2020/08/11	0	0.00	10	70.40	68.60	-10	9,274	-0.11%
2020/08/10	5	72.40	5	70.30	69.80	0	9,375	0.00%
2020/08/06	5	71.90	2	70.50	70.50	3	9,961	0.03%
2020/08/05	10	71.00	0	0.00	70.90	10	10,009	0.10%
2020/08/04	29	72.85	44	75.03	72.50	-15	10,068	-0.15%
2020/08/03	40	73.07	3	73.07	73.90	37	9,941	0.37%
2020/07/31	2	71.60	2	72.50	71.60	0	9,897	0.00%
2020/07/30	2	71.10	15	71.97	71.80	-13	9,892	-0.13%
2020/07/29	3	69.30	2	69.40	69.70	1	9,875	0.01%
2020/07/28	8	72.49	12	71.96	68.90	-4	9,883	-0.04%
2020/07/27	3	70.00	0	0.00	70.30	3	9,853	0.03%
2020/07/24	19	69.87	1	69.00	69.40	18	9,833	0.18%
2020/07/23	9	72.52	3	72.60	72.10	6	9,794	0.06%
2020/07/21	3	71.23	13	71.98	71.90	-10	9,399	-0.11%
2020/07/20	1	67.00	0	0.00	67.90	1	9,275	0.01%
2020/07/17	0	0.00	6	69.32	67.60	-6	9,294	-0.06%
2020/07/16	6	70.85	0	0.00	70.30	6	9,320	0.06%
2020/07/15	10	69.00	1	70.20	68.80	9	9,311	0.10%
2020/07/14	1	71.50	1	72.00	70.20	0	9,360	0.00%
2020/07/13	1	71.30	10	72.00	71.10	-9	9,417	-0.10%
2020/07/10	10	69.00	1	69.60	68.50	9	9,488	0.09%
2020/07/09	0	0.00	10	73.00	72.20	-10	9,451	-0.11%
2020/07/08	0	0.00	1	71.40	71.40	-1	9,409	-0.01%
2020/07/07	12	70.02	6	71.00	69.40	6	9,378	0.06%
2020/07/06	6	74.38	11	74.33	74.00	-5	9,319	-0.05%
2020/07/03	13	72.17	35	73.41	73.50	-22	9,301	-0.24%
2020/07/02	4	68.83	0	0.00	69.30	4	9,087	0.04%
2020/07/01	2	68.60	0	0.00	68.40	2	9,123	0.02%
2020/06/29	0	0.00	3	67.00	66.40	-3	9,170	-0.03%
2020/06/24	0	0.00	1	67.70	67.80	-1	9,205	-0.01%
2020/06/22	2	69.00	0	0.00	67.20	2	9,265	0.02%
2020/06/19	18	70.67	17	72.18	69.50	1	9,296	0.01%
2020/06/18	10	67.50	10	67.50	68.30	0	9,153	0.00%
2020/06/17	16	67.44	0	0.00	67.40	16	9,210	0.17%
2020/06/16	0	0.00	17	68.55	68.60	-17	9,343	-0.18%
2020/06/15	63	66.47	0	0.00	65.70	63	9,550	0.66%
2020/06/11	17	70.26	0	0.00	70.00	17	10,020	0.17%
2020/06/10	1	73.80	9	72.30	71.60	-8	10,045	-0.08%
2020/06/09	2	74.60	0	0.00	73.60	2	10,142	0.02%
2020/06/08	12	76.53	11	76.24	75.30	1	10,336	0.01%
2020/06/05	8	75.78	0	0.00	75.90	8	10,545	0.08%
2020/06/04	11	75.37	4	76.18	74.90	7	10,688	0.07%
2020/06/03	4	71.40	5	70.92	71.80	-1	10,240	-0.01%
2020/06/02	1	69.90	17	71.26	70.80	-16	10,227	-0.16%
2020/06/01	14	70.85	14	71.21	70.30	0	10,262	0.00%
2020/05/29	4	69.13	4	68.78	69.50	0	10,258	0.00%
2020/05/28	3	69.53	23	69.59	68.30	-20	10,302	-0.19%
2020/05/27	26	70.44	13	70.15	70.90	13	10,399	0.13%
2020/05/26	8	71.19	32	71.45	68.60	-24	10,187	-0.24%
2020/05/25	22	70.17	12	69.54	71.00	10	9,764	0.10%
2020/05/22	15	64.45	9	64.50	64.60	6	9,468	0.06%
2020/05/21	14	63.26	49	63.27	64.00	-35	9,354	-0.37%
2020/05/20	8	60.96	32	60.32	61.40	-24	9,196	-0.26%
2020/05/19	8	58.43	11	58.35	57.50	-3	8,876	-0.03%
2020/05/18	6	58.00	2	57.95	57.00	4	8,817	0.05%
2020/05/15	0	0.00	3	56.13	59.00	-3	8,657	-0.03%
2020/05/14	0	0.00	10	56.51	56.20	-10	8,646	-0.12%
2020/05/13	9	57.11	14	57.38	57.90	-5	8,419	-0.06%
2020/05/12	1	53.00	3	52.90	52.70	-2	8,003	-0.02%
2020/05/11	4	54.23	1	54.10	53.70	3	7,951	0.04%
2020/05/08	6	53.03	8	52.60	52.20	-2	7,818	-0.03%
2020/05/07	6	52.00	1	51.40	52.10	5	7,687	0.07%
2020/05/06	6	51.90	10	51.50	50.50	-4	7,635	-0.05%
2020/05/05	1	51.40	6	52.03	51.60	-5	7,574	-0.07%
2020/05/04	0	0.00	1	51.10	50.70	-1	7,541	-0.01%
2020/04/30	9	51.80	8	51.51	51.80	1	7,521	0.01%
2020/04/29	5	50.40	0	0.00	50.30	5	7,461	0.07%
2020/04/28	0	0.00	5	51.02	50.50	-5	7,456	-0.07%
2020/04/27	0	0.00	2	49.70	50.20	-2	7,466	-0.03%
2020/04/23	2	50.30	0	0.00	49.45	2	7,422	0.03%
2020/04/22	1	49.25	5	48.70	49.35	-4	7,408	-0.05%
2020/04/21	3	50.27	0	0.00	49.05	3	7,432	0.04%
2020/04/17	10	52.90	8	52.40	51.50	2	7,357	0.03%
2020/04/16	10	53.22	16	52.88	52.80	-6	7,254	-0.08%
2020/04/15	26	52.85	16	52.82	52.90	10	7,124	0.14%
2020/04/10	0	0.00	2	51.25	50.80	-2	6,877	-0.03%
2020/04/09	2	51.20	14	52.34	51.00	-12	6,942	-0.17%
2020/04/08	16	52.80	4	51.95	52.20	12	6,922	0.17%
2020/04/07	5	49.90	5	49.85	49.75	0	6,806	0.00%
2020/04/06	1	49.10	0	0.00	49.60	1	6,750	0.01%
2020/04/01	3	49.00	7	48.65	49.10	-4	6,723	-0.06%
2020/03/31	3	49.17	1	49.00	48.80	2	6,707	0.03%
2020/03/30	5	47.84	0	0.00	49.20	5	6,750	0.07%
2020/03/27	0	0.00	1	48.55	47.10	-1	6,684	-0.01%
2020/03/26	16	47.69	5	47.00	48.15	11	6,617	0.17%
2020/03/24	0	0.00	1	45.60	45.80	-1	6,468	-0.02%
2020/03/23	6	44.47	10	43.55	43.35	-4	6,597	-0.06%
2020/03/20	3	48.85	6	48.56	47.65	-3	6,546	-0.05%
2020/03/19	69	49.23	13	47.67	45.85	56	6,402	0.87%
2020/03/18	121	51.31	60	52.74	50.90	61	6,097	1.00%	大買/
2020/03/17	10	51.56	71	51.61	52.00	-61	5,771	-1.06%
2020/03/16	9	51.11	35	52.21	49.50	-26	5,472	-0.48%
2020/03/13	14	48.98	1	46.90	51.90	13	5,321	0.24%
2020/03/12	36	51.49	8	52.66	51.00	28	5,108	0.55%
2020/03/11	14	54.23	12	53.85	54.20	2	4,842	0.04%
2020/03/10	1	55.10	8	54.09	55.60	-7	4,604	-0.15%
2020/03/09	10	50.66	4	52.60	50.60	6	4,417	0.14%
2020/03/06	2	54.90	0	0.00	53.50	2	4,321	0.05%
2020/03/05	11	56.02	4	55.95	55.60	7	4,246	0.16%
2020/03/04	4	54.83	2	55.10	55.90	2	4,081	0.05%
2020/03/03	0	0.00	3	54.70	54.10	-3	3,938	-0.08%
2020/03/02	2	54.70	39	54.26	54.80	-37	3,701	-1.00%
2020/02/27	2	49.93	7	50.02	49.85	-5	3,438	-0.15%
2020/02/26	0	0.00	1	53.00	52.30	-1	3,371	-0.03%
2020/02/25	1	52.50	1	52.90	53.00	0	3,290	0.00%
2020/02/24	1	53.00	3	53.20	53.20	-2	3,258	-0.06%
2020/02/21	4	52.88	0	0.00	52.90	4	3,194	0.13%
2020/02/19	6	51.90	0	0.00	52.10	6	2,962	0.20%
2020/02/17	1	48.30	1	51.70	52.20	0	2,804	0.00%
2020/02/13	0	0.00	1	47.75	47.95	-1	2,615	-0.04%
2020/02/12	1	46.80	1	47.95	48.20	0	2,682	0.00%
2020/02/11	2	46.78	3	46.57	46.50	-1	2,683	-0.04%
2020/02/07	1	45.85	0	0.00	45.50	1	2,785	0.04%
2020/02/06	0	0.00	3	46.37	46.25	-3	2,846	-0.11%
2020/02/05	3	45.57	1	46.30	45.30	2	2,874	0.07%
2020/02/04	1	44.70	0	0.00	45.25	1	2,921	0.03%
2020/02/03	0	0.00	1	42.90	44.00	-1	3,018	-0.03%
2020/01/31	2	47.60	0	0.00	46.90	2	3,056	0.07%
2020/01/30	0	0.00	1	46.80	46.75	-1	3,309	-0.03%
2020/01/14	41	52.21	0	0.00	52.40	41	4,296	0.95%
2020/01/13	2	52.60	0	0.00	52.60	2	4,485	0.04%
2020/01/07	1	51.70	1	50.40	50.40	0	4,843	0.00%
2020/01/06	0	0.00	1	51.50	51.50	-1	4,957	-0.02%
2020/01/03	1	54.70	1	54.40	53.10	0	4,942	0.00%
2019/12/30	2	54.10	1	53.80	53.70	1	4,820	0.02%
2019/12/26	4	53.73	2	53.75	53.70	2	4,774	0.04%
2019/12/25	13	54.24	12	54.43	53.90	1	4,763	0.02%
2019/12/24	1	53.00	0	0.00	52.10	1	4,668	0.02%
2019/12/23	0	0.00	1	52.70	52.70	-1	4,692	-0.02%
2019/12/20	3	53.20	1	53.30	53.00	2	4,704	0.04%
2019/12/19	3	53.40	0	0.00	53.10	3	4,745	0.06%
2019/12/18	5	54.86	5	54.16	54.50	0	4,752	0.00%
2019/12/16	1	51.70	1	51.60	52.30	0	4,595	0.00%
2019/12/13	1	51.90	51	50.68	50.50	-50	4,598	-1.09%
2019/12/12	1	52.40	1	51.40	51.40	0	4,644	0.00%
2019/12/11	0	0.00	2	51.75	51.60	-2	4,608	-0.04%
2019/12/05	0	0.00	1	51.90	51.10	-1	4,642	-0.02%
2019/12/04	2	50.80	0	0.00	50.80	2	4,852	0.04%
2019/11/29	0	0.00	1	49.55	49.10	-1	4,921	-0.02%
2019/11/28	0	0.00	1	50.10	49.70	-1	5,002	-0.02%
2019/11/27	1	50.50	0	0.00	50.30	1	5,215	0.02%
2019/11/26	1	50.40	0	0.00	50.60	1	5,416	0.02%
2019/11/21	0	0.00	2	49.63	49.45	-2	5,866	-0.03%
2019/11/20	1	49.30	2	49.55	49.05	-1	5,902	-0.02%
2019/11/19	0	0.00	1	50.10	50.00	-1	6,000	-0.02%
2019/11/15	2	50.65	1	51.00	50.70	1	6,217	0.02%
2019/11/14	2	49.93	1	49.80	50.00	1	6,322	0.02%
2019/11/13	2	50.18	2	50.20	50.30	0	6,429	0.00%
2019/11/12	1	49.95	2	50.13	50.20	-1	6,442	-0.02%
2019/11/11	2	51.10	0	0.00	49.60	2	6,432	0.03%
2019/11/07	1	53.30	0	0.00	53.20	1	6,387	0.02%
2019/11/06	10	55.00	1	55.50	55.50	9	6,354	0.14%
2019/11/05	2	56.45	5	56.20	56.30	-3	6,352	-0.05%
2019/11/04	0	0.00	3	55.83	55.50	-3	6,333	-0.05%
2019/11/01	1	55.60	3	56.10	56.10	-2	6,351	-0.03%
2019/10/31	0	0.00	3	55.87	55.00	-3	6,331	-0.05%
2019/10/29	80	59.90	88	59.95	57.50	-8	6,275	-0.13%
2019/10/28	11	59.79	13	59.99	60.10	-2	6,167	-0.03%
2019/10/25	4	58.73	55	58.09	58.20	-51	6,169	-0.83%
2019/10/24	13	56.96	23	56.93	58.50	-10	6,089	-0.16%
2019/10/23	91	55.10	32	54.33	55.00	59	6,007	0.98%
2019/10/22	9	53.61	1	53.70	53.60	8	6,029	0.13%
2019/10/21	30	53.34	42	53.13	53.60	-12	5,906	-0.20%
2019/10/18	10	51.60	5	51.80	51.60	5	5,681	0.09%
2019/10/17	1	51.10	0	0.00	51.10	1	5,579	0.02%
2019/10/16	18	51.08	0	0.00	50.00	18	5,555	0.32%
2019/10/15	12	51.47	0	0.00	51.10	12	5,499	0.22%
2019/10/07	0	0.00	1	49.90	49.55	-1	5,192	-0.02%
2019/10/04	0	0.00	2	49.73	49.35	-2	5,183	-0.04%
2019/10/03	1	49.65	2	49.45	49.60	-1	5,185	-0.02%
2019/10/02	0	0.00	14	49.50	49.50	-14	5,179	-0.27%
2019/10/01	13	48.91	12	49.40	49.25	1	5,189	0.02%
2019/09/27	2	48.35	6	48.52	48.40	-4	5,174	-0.08%
2019/09/26	9	48.93	0	0.00	48.75	9	5,155	0.17%
2019/09/25	10	50.20	0	0.00	49.45	10	5,135	0.19%
2019/09/24	11	50.38	10	50.80	50.80	1	5,122	0.02%
2019/09/23	0	0.00	2	51.35	50.80	-2	5,061	-0.04%
2019/09/18	0	0.00	1	50.60	50.30	-1	5,017	-0.02%
2019/09/12	0	0.00	1	49.15	48.90	-1	5,001	-0.02%
2019/09/11	0	0.00	1	48.95	48.85	-1	5,056	-0.02%
2019/09/10	2	50.10	0	0.00	49.30	2	5,215	0.04%
2019/09/09	0	0.00	2	50.10	50.10	-2	5,230	-0.04%
2019/09/02	3	50.40	1	49.85	50.70	2	4,830	0.04%
2019/08/30	5	50.84	2	50.70	49.05	3	4,748	0.06%
2019/08/29	0	0.00	1	50.80	49.75	-1	4,536	-0.02%
2019/08/28	4	50.51	31	50.88	51.20	-27	4,330	-0.62%
2019/08/27	1	47.20	1	47.10	46.60	0	3,927	0.00%
2019/08/26	13	47.18	1	46.10	46.10	12	3,926	0.31%
2019/08/23	4	48.79	1	48.30	48.55	3	3,888	0.08%
2019/08/22	14	48.80	1	48.40	48.70	13	3,837	0.34%
2019/08/21	10	48.39	4	48.24	48.20	6	3,744	0.16%
2019/08/19	1	47.20	0	0.00	46.50	1	3,525	0.03%
2019/08/16	0	0.00	2	44.98	46.00	-2	3,415	-0.06%
2019/08/15	0	0.00	1	42.95	43.10	-1	3,320	-0.03%
2019/08/14	1	44.80	0	0.00	44.10	1	3,318	0.03%
2019/08/13	1	44.35	3	44.73	44.35	-2	3,326	-0.06%
2019/08/12	1	43.20	3	43.60	44.35	-2	3,316	-0.06%
2019/08/08	0	0.00	1	45.00	44.65	-1	3,293	-0.03%
2019/08/07	2	44.40	1	44.40	44.05	1	3,298	0.03%
2019/08/06	3	44.00	6	44.51	45.60	-3	3,292	-0.09%
2019/08/05	6	46.91	2	46.93	45.55	4	3,274	0.12%
2019/08/02	1	47.50	1	48.30	47.85	0	3,264	0.00%
2019/08/01	3	49.00	1	49.60	48.85	2	3,269	0.06%
2019/07/31	1	49.65	2	49.95	49.90	-1	3,241	-0.03%
2019/07/30	8	48.73	3	48.43	48.80	5	3,154	0.16%
2019/07/29	15	50.91	0	0.00	51.00	15	3,016	0.50%
2019/07/26	1	49.50	3	47.95	49.50	-2	2,828	-0.07%
2019/07/25	4	47.46	1	47.20	47.75	3	2,728	0.11%
2019/07/24	4	46.55	43	45.30	47.30	-39	2,551	-1.53%
2019/07/23	1	42.80	71	43.06	43.00	-70	2,356	-2.97%
2019/07/22	51	42.01	1	42.05	42.00	50	2,373	2.11%
2019/07/19	60	42.11	0	0.00	41.90	60	2,411	2.49%
2019/07/16	0	0.00	1	44.30	44.30	-1	2,589	-0.04%
2019/07/15	1	44.05	0	0.00	44.25	1	2,627	0.04%
2019/07/12	1	44.45	1	43.90	43.90	0	2,731	0.00%
2019/07/05	0	0.00	1	44.65	44.65	-1	2,788	-0.04%
2019/07/04	1	45.50	0	0.00	45.40	1	2,794	0.04%
2019/07/02	0	0.00	7	46.28	46.45	-7	2,947	-0.24%
2019/07/01	4	47.05	0	0.00	46.45	4	3,016	0.13%
2019/06/28	1	47.05	0	0.00	46.30	1	3,046	0.03%
2019/06/27	0	0.00	1	46.65	46.65	-1	3,122	-0.03%
2019/06/26	0	0.00	2	46.90	46.65	-2	3,135	-0.06%
2019/06/25	0	0.00	5	46.61	47.40	-5	3,187	-0.16%
2019/06/24	9	46.08	1	46.30	46.35	8	3,143	0.25%
2019/06/21	6	45.93	22	46.04	45.15	-16	3,120	-0.51%
2019/06/20	44	45.77	28	45.94	45.10	16	3,114	0.51%
2019/06/19	1	45.20	4	44.75	44.85	-3	3,132	-0.10%
2019/06/18	8	45.27	3	44.00	43.90	5	3,140	0.16%
2019/06/17	5	44.60	7	45.40	45.40	-2	3,036	-0.07%
2019/06/14	1	41.85	1	41.30	41.30	0	3,015	0.00%
2019/06/13	0	0.00	1	41.60	41.60	-1	3,053	-0.03%
2019/06/12	0	0.00	1	41.45	41.45	-1	3,131	-0.03%
2019/06/11	2	41.20	0	0.00	42.05	2	3,266	0.06%
2019/06/06	1	40.05	1	39.20	39.15	0	3,519	0.00%
2019/06/05	0	0.00	2	40.23	40.00	-2	3,554	-0.06%
2019/06/04	1	40.45	0	0.00	39.95	1	3,617	0.03%
2019/06/03	0	0.00	1	40.15	40.15	-1	3,731	-0.03%
2019/05/31	1	41.25	1	41.70	41.25	0	3,847	0.00%
2019/05/30	1	40.20	0	0.00	41.10	1	3,905	0.03%
2019/05/29	1	39.15	1	39.55	39.75	0	4,006	0.00%
2019/05/28	1	40.25	5	39.38	40.10	-4	4,133	-0.10%
2019/05/27	1	41.25	1	39.95	39.95	0	4,328	0.00%
2019/05/23	0	0.00	1	41.00	41.00	-1	4,561	-0.02%
2019/05/22	1	42.25	0	0.00	41.55	1	4,688	0.02%
2019/05/21	0	0.00	1	41.75	41.75	-1	4,803	-0.02%
2019/05/13	1	41.65	1	41.25	41.75	0	6,030	0.00%
2019/05/10	1	44.85	1	43.45	43.95	0	6,201	0.00%
2019/05/09	1	43.35	0	0.00	43.35	1	6,303	0.02%
2019/05/08	1	46.30	0	0.00	45.70	1	6,338	0.02%
2019/05/07	0	0.00	1	46.25	46.25	-1	6,618	-0.02%
2019/05/06	0	0.00	1	45.95	45.95	-1	6,893	-0.01%
2019/05/03	2	47.70	1	48.10	48.05	1	6,914	0.01%
2019/05/02	1	46.95	1	47.20	47.35	0	6,911	0.00%
2019/04/30	2	46.80	3	46.77	47.40	-1	6,933	-0.01%
2019/04/29	3	48.92	2	47.38	46.80	1	6,935	0.01%
2019/04/26	1	53.50	1	52.00	52.00	0	6,877	0.00%
2019/04/25	0	0.00	3	54.17	54.00	-3	6,860	-0.04%
2019/04/24	3	54.10	1	54.30	53.80	2	6,866	0.03%
2019/04/22	12	55.43	2	55.40	54.40	10	6,906	0.14%
2019/04/18	1	53.00	5	54.06	52.90	-4	6,819	-0.06%
2019/04/17	5	52.70	0	0.00	52.80	5	6,807	0.07%
2019/04/16	1	51.50	0	0.00	52.50	1	6,840	0.01%
2019/04/11	1	53.70	1	51.90	51.80	0	7,144	0.00%
2019/04/10	0	0.00	1	53.30	53.20	-1	7,155	-0.01%
2019/04/09	1	56.20	1	56.70	53.90	0	7,198	0.00%
2019/04/08	0	0.00	0	55.30	55.30	0	7,265	0.00%
2019/04/03	0	0.00	3	53.60	53.90	-3	7,248	-0.04%
2019/04/02	0	0.00	1	52.70	53.00	-1	7,245	-0.01%
2019/04/01	2	51.95	0	0.00	52.20	2	7,341	0.03%
2019/03/29	0	0.00	2	50.70	51.00	-2	7,319	-0.03%
2019/03/28	5	52.04	1	52.00	51.20	4	7,491	0.05%
2019/03/27	1	51.60	2	51.35	51.40	-1	7,705	-0.01%
2019/03/25	1	50.60	1	51.40	51.50	0	8,182	0.00%
2019/03/22	2	52.55	0	0.00	52.10	2	8,276	0.02%
2019/03/21	0	0.00	1	52.20	51.80	-1	8,408	-0.01%
2019/03/19	2	54.05	0	0.00	53.10	2	9,013	0.02%
2019/03/18	0	0.00	1	53.80	54.30	-1	9,060	-0.01%
2019/03/14	12	55.28	0	0.00	53.90	12	9,339	0.13%
2019/03/12	3	57.67	4	57.40	58.00	-1	9,746	-0.01%
2019/03/11	2	55.90	7	56.01	55.60	-5	9,921	-0.05%
2019/03/08	7	55.56	0	0.00	56.00	7	10,119	0.07%
2019/03/07	0	0.00	1	56.70	55.60	-1	10,309	-0.01%
2019/03/06	1	57.00	0	0.00	56.60	1	10,479	0.01%
2019/03/04	0	0.00	120	57.63	56.50	-120	11,326	-1.06%	大賣/鉅額交易
2019/02/26	11	57.92	11	58.35	55.70	0	11,716	0.00%
2019/02/22	20	56.68	1	58.10	56.50	19	12,027	0.16%
2019/02/21	11	56.49	10	57.90	57.90	1	11,959	0.01%
2019/02/19	6	57.85	6	59.07	58.90	0	11,804	0.00%
2019/02/18	12	61.38	14	61.24	58.30	-2	11,751	-0.02%
2019/02/15	2	57.85	1	57.20	59.30	1	11,564	0.01%
2019/02/14	9	58.93	13	58.92	59.00	-4	11,518	-0.03%
2019/02/13	22	57.88	31	58.46	58.40	-9	11,407	-0.08%
2019/02/12	142	53.58	24	55.84	56.00	118	11,139	1.06%	大買/鉅額交易
2019/02/11	1	50.10	3	49.57	51.40	-2	10,961	-0.02%
2019/01/30	1	47.35	1	48.20	46.75	0	10,938	0.00%
2019/01/28	6	44.63	8	45.19	46.60	-2	10,856	-0.02%
2019/01/25	4	43.94	16	44.60	44.15	-12	10,746	-0.11%
2019/01/24	4	42.83	2	42.70	42.55	2	10,850	0.02%
2019/01/22	2	42.45	0	0.00	41.50	2	10,995	0.02%
2019/01/18	0	0.00	2	40.40	41.30	-2	11,108	-0.02%
2019/01/16	0	0.00	10	41.00	41.00	-10	11,221	-0.09%
2019/01/15	3	40.47	0	0.00	40.90	3	11,225	0.03%
2019/01/14	0	0.00	2	40.55	40.05	-2	11,304	-0.02%
2019/01/11	0	0.00	1	42.25	41.55	-1	11,314	-0.01%
2019/01/10	1	42.85	0	0.00	42.30	1	11,353	0.01%
2019/01/09	10	42.85	10	43.60	42.30	0	11,567	0.00%
2019/01/03	15	42.82	5	42.70	40.65	10	11,580	0.09%
2019/01/02	5	44.15	0	0.00	43.90	5	11,551	0.04%
2018/12/28	0	0.00	10	43.90	43.90	-10	11,589	-0.09%
2018/12/27	3	44.60	3	44.07	43.80	0	11,642	0.00%
2018/12/26	1	45.05	0	0.00	42.60	1	11,558	0.01%
2018/12/25	0	0.00	1	44.15	44.10	-1	11,555	-0.01%
2018/12/22	0	0.00	1	44.35	44.85	-1	11,413	-0.01%
2018/12/21	4	45.10	2	45.10	45.60	2	11,422	0.02%
2018/12/20	1	45.10	2	44.70	44.25	-1	11,273	-0.01%
2018/12/19	1	48.60	0	0.00	47.40	1	11,019	0.01%
2018/12/18	32	50.43	27	50.67	49.40	5	10,927	0.05%
2018/12/17	13	50.28	3	50.77	50.30	10	10,856	0.09%
2018/12/14	2	50.70	1	50.20	50.00	1	10,796	0.01%
2018/12/13	15	52.32	40	52.74	52.00	-25	10,675	-0.23%
2018/12/12	60	52.10	22	51.74	52.50	38	10,400	0.37%
2018/12/10	3	48.50	3	47.85	47.30	0	10,196	0.00%
2018/12/07	2	48.20	2	47.90	48.05	0	10,027	0.00%
2018/12/06	1	50.30	15	49.81	46.30	-14	9,928	-0.14%
2018/12/05	10	49.09	11	50.61	51.10	-1	9,676	-0.01%
2018/12/04	1	49.70	1	49.50	49.50	0	9,490	0.00%
2018/12/03	6	50.07	0	0.00	49.15	6	9,277	0.06%
2018/11/30	5	48.05	1	48.30	48.75	4	9,100	0.04%
2018/11/29	4	49.00	0	0.00	49.00	4	8,908	0.04%
2018/11/28	9	49.99	17	49.39	49.70	-8	8,699	-0.09%
2018/11/27	18	46.90	8	47.89	48.40	10	8,185	0.12%
2018/11/26	8	43.85	7	44.35	44.00	1	7,814	0.01%
2018/11/23	6	43.08	7.2	43.17	43.75	-1.2	7,721	-0.02%
2018/11/22	9	41.61	9	41.80	41.10	0	7,406	0.00%
2018/11/21	8	38.85	9	39.88	40.70	-1	6,994	-0.01%
2018/11/20	2	37.65	12	37.63	37.00	-10	6,942	-0.14%
2018/11/16	8	37.20	6	37.37	36.25	2	7,024	0.03%
2018/11/15	7	36.71	1	35.90	36.80	6	7,052	0.09%
2018/11/14	6	36.44	2	36.55	36.00	4	7,106	0.06%
2018/11/13	3	35.15	0	0.00	36.95	3	7,294	0.04%
2018/11/09	1	36.70	5	36.27	36.70	-4	7,392	-0.05%
2018/11/08	4	36.76	26	39.29	35.95	-22	7,411	-0.30%
2018/11/07	36	37.54	12	37.41	37.75	24	7,311	0.33%
2018/11/06	1	35.50	0	0.00	34.35	1	7,310	0.01%
2018/11/05	3	36.83	5	36.97	37.00	-2	7,338	-0.03%
2018/11/02	0	0.00	1	36.05	36.55	-1	7,319	-0.01%
2018/11/01	6	35.43	24	34.37	35.80	-18	7,226	-0.25%
2018/10/31	21	34.10	2	34.10	34.10	19	6,952	0.27%
2018/10/30	4	31.09	2	31.20	31.00	2	6,907	0.03%
2018/10/29	9	31.82	9	32.40	32.05	0	7,100	0.00%
2018/10/26	1	31.00	1	31.50	30.50	0	7,077	0.00%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/24	0	0.00	5	35.64	34.60	-5	7,082	-0.07%
2018/10/23	1	37.00	1	37.15	36.30	0	7,021	0.00%
2018/10/22	6	37.98	4	37.75	37.70	2	7,058	0.03%
2018/10/19	2	36.60	3	36.02	36.35	-1	7,133	-0.01%
2018/10/17	5	39.68	2	39.05	38.40	3	7,163	0.04%
2018/10/16	13	40.17	13	40.90	40.25	0	7,007	0.00%
2018/10/15	1	37.05	1	37.00	37.20	0	6,976	0.00%
2018/10/09	0	0.00	2	42.00	40.55	-2	7,192	-0.03%
2018/10/03	1	47.50	1	48.00	47.95	0	8,046	0.00%
2018/09/28	2	50.70	0	0.00	50.20	2	8,731	0.02%
2018/09/27	3	51.80	3	50.20	50.00	0	8,917	0.00%
2018/09/26	0	0.00	1	51.10	51.10	-1	9,101	-0.01%
2018/09/25	2	51.40	2	51.80	52.00	0	9,178	0.00%
2018/09/21	1	51.80	2	50.10	51.00	-1	9,161	-0.01%
2018/09/20	0	0.00	2	48.05	48.00	-2	9,160	-0.02%
2018/09/17	0	0.00	3	52.30	52.10	-3	9,527	-0.03%
2018/09/14	6	52.88	1	53.10	52.60	5	9,645	0.05%
2018/09/13	0	0.00	1	51.30	48.95	-1	9,580	-0.01%
2018/09/12	1	49.50	1	49.40	50.10	0	9,788	0.00%
2018/09/11	3	52.03	0	0.00	51.30	3	9,983	0.03%
2018/09/10	52	50.59	56	51.78	50.60	-4	10,091	-0.04%
2018/09/07	2	54.50	0	0.00	53.50	2	10,143	0.02%
2018/08/30	2	61.75	1	62.40	61.00	1	12,203	0.01%
2018/08/29	1	60.50	0	0.00	60.70	1	12,365	0.01%
2018/08/28	0	0.00	2	60.80	58.90	-2	12,638	-0.02%
2018/08/27	4	59.50	1	59.60	60.10	3	12,903	0.02%
2018/08/24	2	56.90	3	56.60	56.60	-1	13,097	-0.01%
2018/08/22	1	59.10	1	57.70	59.50	0	14,211	0.00%
2018/08/21	3	58.07	4	59.00	58.50	-1	14,867	-0.01%
2018/08/20	11	55.45	12	56.36	58.50	-1	15,105	-0.01%
2018/08/17	8	60.21	5	60.62	58.20	3	15,508	0.02%
2018/08/16	5	60.18	5	59.40	61.20	0	15,624	0.00%
2018/08/15	3	60.40	3	60.10	58.60	0	15,830	0.00%
2018/08/14	2	62.00	2	60.80	62.00	0	16,050	0.00%
2018/08/13	6	60.87	7	62.29	60.30	-1	16,266	-0.01%
2018/08/10	5	66.04	2	66.05	64.70	3	16,635	0.02%
2018/08/09	1	66.00	2	65.60	66.30	-1	17,030	-0.01%
2018/08/08	3	65.80	12	66.95	65.00	-9	17,702	-0.05%
2018/08/07	10	67.08	5	67.22	66.70	5	18,220	0.03%
2018/08/06	6	65.03	5	64.56	65.50	1	18,399	0.01%
2018/08/03	8	63.59	7	62.16	66.00	1	18,632	0.01%
2018/08/02	11	65.71	4	64.65	63.70	7	18,765	0.04%
2018/08/01	7	70.23	4	70.30	69.50	3	19,391	0.02%
2018/07/31	3	71.83	0	0.00	72.20	3	19,736	0.02%
2018/07/30	8	70.25	4	70.45	69.50	4	19,735	0.02%
2018/07/27	7	72.57	12	75.50	72.00	-5	19,738	-0.03%
2018/07/26	29	74.07	28	74.53	75.00	1	19,731	0.01%
2018/07/24	1	68.80	1	69.40	69.90	0	19,513	0.00%
2018/07/23	3	64.43	3	64.67	67.50	0	19,448	0.00%
2018/07/20	9	64.96	26	65.88	67.10	-17	19,381	-0.09%
2018/07/19	2	69.60	6	69.93	69.00	-4	19,241	-0.02%
2018/07/18	7	69.21	6	68.82	68.00	1	19,237	0.01%
2018/07/17	23	71.58	2	70.20	70.90	21	19,196	0.11%
2018/07/16	8	74.85	8	73.25	73.80	0	19,197	0.00%
2018/07/13	20	74.67	32	75.27	73.00	-12	19,302	-0.06%
2018/07/12	15	72.97	2	73.30	73.90	13	19,122	0.07%
2018/07/11	21	73.50	15	73.51	73.60	6	19,114	0.03%
2018/07/10	6	67.92	20	69.43	72.00	-14	18,611	-0.08%
2018/07/09	2	65.30	2	65.30	65.50	0	18,502	0.00%
2018/07/06	2	66.10	7	64.60	66.20	-5	18,359	-0.03%
2018/07/05	2	63.45	2	64.00	62.70	0	18,107	0.00%
2018/07/04	1	66.70	12	64.23	62.70	-11	17,898	-0.06%
2018/07/03	6	69.87	5	71.10	69.60	1	17,672	0.01%
2018/07/02	3	71.00	1	71.40	69.10	2	17,580	0.01%
2018/06/29	12	71.32	11	70.02	72.80	1	17,458	0.01%
2018/06/28	10	72.17	5	70.90	69.50	5	17,295	0.03%
2018/06/27	6	72.35	7	72.77	73.40	-1	17,177	-0.01%
2018/06/26	6	72.78	2	74.35	72.00	4	17,064	0.02%
2018/06/25	13	72.27	11	72.00	71.20	2	16,820	0.01%
2018/06/22	1	79.00	7	76.46	76.50	-6	16,652	-0.04%
2018/06/21	2	80.90	5	78.72	80.90	-3	16,558	-0.02%
2018/06/20	2	81.50	0	0.00	76.40	2	16,374	0.01%
2018/06/19	3	84.17	5	83.98	84.00	-2	16,260	-0.01%
2018/06/15	3	83.87	0	0.00	83.20	3	16,243	0.02%
2018/06/14	13	83.49	13	83.72	83.20	0	16,133	0.00%
2018/06/13	15	87.77	48	91.46	82.90	-33	15,957	-0.21%
2018/06/12	52	86.69	17	88.53	89.50	35	15,516	0.23%
2018/06/11	3	77.03	21	77.03	81.40	-18	14,963	-0.12%
2018/06/08	22	73.02	22	72.16	74.00	0	14,696	0.00%
2018/06/07	6	71.02	9	72.09	70.50	-3	14,445	-0.02%
2018/06/06	38	70.03	23	70.75	71.50	15	14,445	0.10%
2018/06/05	45	71.15	58	69.07	67.80	-13	14,387	-0.09%
2018/06/04	22	73.71	13	71.48	72.80	9	14,150	0.06%
2018/06/01	37	71.33	90	71.16	69.90	-53	13,839	-0.38%
2018/05/31	17	76.84	26	76.15	70.70	-9	13,541	-0.07%
2018/05/30	31	73.06	10	72.18	74.10	21	12,893	0.16%
2018/05/29	16	69.94	74	68.73	68.80	-58	12,268	-0.47%
2018/05/28	56	66.55	85	64.27	66.90	-29	11,490	-0.25%
2018/05/25	100	59.13	50	59.91	60.90	50	11,147	0.45%
2018/05/24	5	55.40	31	55.88	55.40	-26	10,510	-0.25%
2018/05/23	94	55.79	63	55.27	55.80	31	10,294	0.30%
2018/05/22	30	56.00	52	55.05	53.70	-22	9,969	-0.22%
2018/05/21	28	55.64	41	54.79	56.40	-13	9,672	-0.13%
2018/05/18	107	54.50	71	54.32	54.70	36	9,332	0.39%	大買/
2018/05/17	31	53.06	41	53.40	52.10	-10	8,805	-0.11%
2018/05/16	7	54.23	21	55.95	55.60	-14	8,338	-0.17%
2018/05/15	17	51.05	26	51.88	53.80	-9	7,656	-0.12%
2018/05/14	11	48.20	9	48.90	50.20	2	7,091	0.03%
2018/05/11	9	45.77	15	46.10	45.70	-6	6,824	-0.09%
2018/05/10	18	45.47	43	45.66	46.20	-25	6,511	-0.38%
2018/05/09	73	43.17	47	43.83	43.65	26	6,123	0.42%
2018/05/08	12	39.43	32	39.88	40.90	-20	5,397	-0.37%
2018/05/04	13	36.12	4	35.96	35.80	9	4,989	0.18%
2018/05/03	11	36.70	14	37.19	36.95	-3	5,004	-0.06%
2018/05/02	6	36.52	1	36.50	36.35	5	5,000	0.10%
2018/04/26	0	0.00	5	36.11	34.50	-5	5,752	-0.09%
2018/04/25	0	0.00	15	36.05	35.90	-15	5,742	-0.26%
2018/04/24	2	36.93	3	36.97	36.00	-1	5,798	-0.02%
2018/04/23	11	38.69	10	37.78	37.60	1	5,718	0.02%
2018/04/20	1	37.95	3	38.37	37.95	-2	5,696	-0.04%
2018/04/19	5	38.39	5	37.58	39.15	0	5,607	0.00%
2018/04/18	1	35.90	1	36.95	36.30	0	5,362	0.00%
2018/04/17	2	36.18	1	36.30	36.15	1	5,317	0.02%
2018/04/13	4	37.89	37	38.26	38.00	-33	5,103	-0.65%
2018/04/12	11	36.85	0	0.00	36.90	11	4,969	0.22%
2018/04/11	11	37.35	0	0.00	37.10	11	5,049	0.22%
2018/04/10	0	0.00	1	36.60	36.05	-1	5,029	-0.02%
2018/04/09	1	36.10	0	0.00	36.25	1	5,129	0.02%
2018/04/03	3	35.90	0	0.00	36.10	3	5,174	0.06%
2018/04/02	0	0.00	2	35.65	35.55	-2	5,186	-0.04%
2018/03/30	28	36.70	0	0.00	36.70	28	5,279	0.53%
2018/03/29	2	36.60	0	0.00	36.35	2	5,313	0.04%
2018/03/28	5	36.27	3	36.00	36.00	2	5,277	0.04%
2018/03/27	0	0.00	6	36.94	36.65	-6	5,265	-0.11%
2018/03/26	0	0.00	5	36.15	36.00	-5	5,266	-0.09%
2018/03/23	0	0.00	1	35.80	35.80	-1	5,239	-0.02%
2018/03/22	10	36.95	1	37.70	37.30	9	5,174	0.17%
2018/03/21	30	38.15	35	37.81	36.90	-5	5,022	-0.10%
2018/03/20	1	36.55	1	37.15	37.40	0	4,859	0.00%
2018/03/19	1	36.60	0	0.00	36.40	1	4,784	0.02%
2018/03/16	13	36.20	10	36.65	35.80	3	4,642	0.06%
2018/03/15	2	35.45	0	0.00	35.45	2	4,510	0.04%
2018/03/14	13	36.15	6	35.43	35.25	7	4,483	0.16%
2018/03/09	1	34.75	11	34.57	34.00	-10	4,148	-0.24%
2018/03/06	2	30.55	1	30.60	30.20	1	4,034	0.02%
2018/03/05	0	0.00	1	29.95	29.45	-1	4,255	-0.02%
2018/02/27	1	31.20	0	0.00	30.75	1	4,659	0.02%
2018/02/26	1	31.50	1	31.00	30.85	0	4,705	0.00%
2018/02/22	0	0.00	1	30.30	30.25	-1	4,968	-0.02%
2018/02/09	0	0.00	10	28.20	29.35	-10	5,806	-0.17%
2018/02/08	10	30.10	0	0.00	30.00	10	5,837	0.17%
2018/02/07	0	0.00	11	31.86	31.00	-11	5,861	-0.19%
2018/02/02	0	0.00	1	33.80	33.70	-1	6,183	-0.02%
2018/02/01	2	34.70	2	34.10	34.00	0	6,303	0.00%
2018/01/31	0	0.00	3	34.00	33.80	-3	6,403	-0.05%
2018/01/30	0	0.00	1	34.30	34.30	-1	6,541	-0.02%
2018/01/29	13	34.25	1	34.15	34.15	12	6,556	0.18%
2018/01/26	1	34.55	5	35.10	34.80	-4	6,635	-0.06%
2018/01/25	1	34.65	2	35.10	34.30	-1	6,703	-0.01%
2018/01/24	13	35.17	11	35.90	35.30	2	6,733	0.03%
2018/01/23	33	36.87	18	38.79	36.05	15	6,868	0.22%
2018/01/22	30	38.22	8	37.52	38.55	22	6,712	0.33%
2018/01/19	6	35.33	18	35.19	35.05	-12	6,702	-0.18%
2018/01/18	11	35.43	8	35.32	34.60	3	7,073	0.04%
2018/01/09	6	33.93	0	0.00	33.40	6	7,408	0.08%
2018/01/08	0	0.00	1	33.80	33.80	-1	7,617	-0.01%
2018/01/05	6	35.73	3	35.67	35.40	3	7,643	0.04%
2018/01/04	3	35.00	2	34.83	35.00	1	7,698	0.01%
2018/01/03	3	35.22	1	35.45	34.60	2	7,660	0.03%
2018/01/02	6	32.68	0	0.00	33.35	6	7,565	0.08%